Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 39.51 | 39.69 | 38.93 | 39.38 | 1,536,595 | -0.15(-0.38%) |
Sep 29, 2003 | 38.88 | 39.74 | 39.24 | 39.53 | 2,242,410 | +0.64(+1.65%) |
Sep 26, 2003 | 39.02 | 39.25 | 38.77 | 38.88 | 2,493,943 | -0.27(-0.69%) |
Sep 25, 2003 | 39.84 | 39.88 | 39.14 | 39.15 | 2,068,796 | -0.65(-1.64%) |
Sep 24, 2003 | 40.99 | 41.14 | 39.80 | 39.80 | 2,767,662 | -1.19(-2.90%) |
Sep 23, 2003 | 41.00 | 41.13 | 40.70 | 40.99 | 2,278,496 | +0.28(+0.68%) |
Sep 22, 2003 | 41.15 | 41.23 | 40.55 | 40.72 | 1,893,178 | -0.62(-1.50%) |
Sep 19, 2003 | 41.65 | 41.68 | 40.78 | 41.34 | 2,090,448 | -0.37(-0.90%) |
Sep 18, 2003 | 40.41 | 42.02 | 40.37 | 41.71 | 2,617,704 | +1.30(+3.22%) |
Sep 17, 2003 | 40.40 | 40.63 | 40.25 | 40.41 | 1,379,153 | +0.06(+0.15%) |
Sep 16, 2003 | 40.08 | 40.79 | 40.05 | 40.35 | 2,144,310 | +0.64(+1.62%) |
Sep 15, 2003 | 39.54 | 39.77 | 38.73 | 39.71 | 2,533,637 | -0.13(-0.32%) |
Sep 12, 2003 | 40.10 | 40.14 | 39.39 | 39.83 | 2,279,699 | -0.34(-0.86%) |
Sep 11, 2003 | 40.40 | 40.49 | 39.95 | 40.18 | 1,770,485 | -0.11(-0.28%) |
Sep 10, 2003 | 40.98 | 41.27 | 40.29 | 40.29 | 1,387,038 | -0.69(-1.68%) |
Sep 09, 2003 | 41.10 | 41.33 | 40.70 | 40.98 | 1,598,208 | -0.12(-0.29%) |
Sep 08, 2003 | 40.25 | 41.38 | 40.25 | 41.10 | 1,789,197 | +0.88(+2.20%) |
Sep 05, 2003 | 40.53 | 40.67 | 40.13 | 40.22 | 1,429,005 | -0.46(-1.14%) |
Sep 04, 2003 | 41.11 | 41.21 | 40.55 | 40.68 | 1,848,538 | -0.43(-1.04%) |
Sep 03, 2003 | 40.41 | 41.11 | 40.37 | 41.11 | 2,225,703 | +0.76(+1.89%) |
Sep 02, 2003 | 39.88 | 40.40 | 39.45 | 40.34 | 2,006,381 | +0.52(+1.32%) |
Aug 29, 2003 | 39.66 | 39.82 | 39.16 | 39.82 | 2,967,605 | +0.13(+0.32%) |
Aug 28, 2003 | 39.73 | 39.76 | 39.32 | 39.69 | 2,056,233 | -0.07(-0.19%) |
Aug 27, 2003 | 39.84 | 39.92 | 39.57 | 39.77 | 1,354,160 | -0.07(-0.19%) |
Aug 26, 2003 | 39.71 | 40.03 | 39.45 | 39.84 | 1,946,505 | +0.13(+0.34%) |
Aug 25, 2003 | 39.69 | 39.76 | 39.21 | 39.71 | 1,101,157 | -0.03(-0.08%) |
Aug 22, 2003 | 40.33 | 40.38 | 39.69 | 39.74 | 1,532,986 | -0.30(-0.75%) |
Aug 21, 2003 | 40.67 | 40.73 | 39.93 | 40.04 | 1,420,718 | -0.27(-0.67%) |
Aug 20, 2003 | 40.43 | 40.49 | 40.10 | 40.31 | 1,455,735 | -0.17(-0.43%) |
Aug 19, 2003 | 40.48 | 40.48 | 40.03 | 40.48 | 1,465,358 | -0.13(-0.33%) |
Aug 18, 2003 | 40.37 | 40.77 | 40.34 | 40.61 | 1,720,366 | +0.42(+1.04%) |
Aug 15, 2003 | 40.51 | 40.51 | 39.77 | 40.19 | 672,669 | -0.31(-0.78%) |
Aug 14, 2003 | 39.85 | 40.63 | 39.48 | 40.51 | 1,717,826 | +0.81(+2.04%) |
Aug 13, 2003 | 39.83 | 40.22 | 39.47 | 39.70 | 1,503,583 | -0.13(-0.34%) |
Aug 12, 2003 | 39.66 | 39.89 | 39.35 | 39.83 | 2,116,243 | +0.17(+0.43%) |
Aug 11, 2003 | 39.62 | 39.89 | 39.32 | 39.66 | 1,505,320 | +0.20(+0.51%) |
Aug 08, 2003 | 39.93 | 39.93 | 39.09 | 39.46 | 2,796,397 | -0.49(-1.24%) |
Aug 07, 2003 | 39.28 | 40.22 | 38.81 | 39.95 | 6,158,676 | +1.99(+5.24%) |
Aug 06, 2003 | 37.26 | 38.36 | 37.05 | 37.96 | 1,961,607 | +0.64(+1.72%) |
Aug 05, 2003 | 37.60 | 38.19 | 36.71 | 37.32 | 2,051,555 | -0.18(-0.48%) |
Aug 04, 2003 | 38.23 | 38.24 | 36.91 | 37.50 | 2,744,673 | -0.67(-1.76%) |
Aug 01, 2003 | 38.79 | 38.91 | 38.08 | 38.17 | 1,862,839 | -0.88(-2.24%) |
Jul 31, 2003 | 38.72 | 39.75 | 38.67 | 39.05 | 3,100,455 | +1.12(+2.96%) |
Jul 30, 2003 | 38.38 | 38.46 | 37.93 | 37.93 | 1,500,108 | -0.37(-0.96%) |
Jul 29, 2003 | 38.57 | 38.73 | 38.03 | 38.29 | 1,920,175 | -0.28(-0.72%) |
Jul 28, 2003 | 38.05 | 38.79 | 38.01 | 38.57 | 1,594,199 | +0.44(+1.16%) |
Jul 25, 2003 | 37.41 | 38.19 | 37.36 | 38.13 | 1,699,783 | +0.72(+1.92%) |
Jul 24, 2003 | 37.75 | 37.86 | 37.41 | 37.41 | 2,181,331 | -0.05(-0.14%) |
Jul 23, 2003 | 37.93 | 37.93 | 37.41 | 37.46 | 1,745,760 | -0.55(-1.46%) |
Jul 22, 2003 | 37.78 | 38.31 | 37.40 | 38.02 | 2,158,610 | +0.28(+0.75%) |
Jul 21, 2003 | 38.44 | 38.45 | 37.49 | 37.73 | 2,409,341 | -0.47(-1.23%) |
Jul 18, 2003 | 38.23 | 38.44 | 37.84 | 38.20 | 2,361,494 | +0.34(+0.89%) |
Jul 17, 2003 | 38.68 | 38.68 | 37.78 | 37.87 | 2,306,296 | -0.86(-2.22%) |
Jul 16, 2003 | 39.33 | 39.33 | 38.68 | 38.73 | 1,914,027 | -0.25(-0.65%) |
Jul 15, 2003 | 39.38 | 39.62 | 38.74 | 38.98 | 2,149,522 | -0.29(-0.74%) |
Jul 14, 2003 | 38.91 | 39.82 | 38.70 | 39.27 | 2,012,261 | +0.58(+1.49%) |
Jul 11, 2003 | 39.03 | 39.03 | 38.53 | 38.70 | 3,095,777 | +0.43(+1.13%) |
Jul 10, 2003 | 38.91 | 38.98 | 38.00 | 38.26 | 2,313,646 | -1.23(-3.11%) |
Jul 09, 2003 | 39.94 | 39.95 | 38.95 | 39.49 | 2,554,086 | -0.45(-1.12%) |
Jul 08, 2003 | 39.20 | 39.96 | 38.88 | 39.94 | 3,448,885 | +0.74(+1.89%) |
Jul 07, 2003 | 38.91 | 39.28 | 38.88 | 39.20 | 2,072,672 | +0.52(+1.33%) |
Jul 03, 2003 | 38.61 | 39.02 | 38.50 | 38.68 | 1,211,821 | +0.04(+0.12%) |
Jul 02, 2003 | 38.02 | 38.86 | 38.02 | 38.64 | 2,213,407 | +0.62(+1.63%) |
Jul 01, 2003 | 37.52 | 38.02 | 37.27 | 38.02 | 3,268,455 | +0.34(+0.89%) |
Jun 30, 2003 | 38.68 | 38.94 | 37.26 | 37.68 | 3,339,959 | -0.91(-2.35%) |
Jun 27, 2003 | 38.53 | 38.97 | 38.11 | 38.59 | 2,139,498 | -0.06(-0.15%) |
Jun 26, 2003 | 37.78 | 39.43 | 37.19 | 38.65 | 4,122,624 | +0.95(+2.52%) |
Jun 25, 2003 | 38.55 | 39.01 | 37.70 | 37.70 | 2,602,468 | -0.76(-1.97%) |
Jun 24, 2003 | 37.40 | 39.03 | 37.34 | 38.45 | 3,661,926 | +1.05(+2.80%) |
Jun 23, 2003 | 37.90 | 38.06 | 37.15 | 37.40 | 1,956,662 | -0.90(-2.34%) |
Jun 20, 2003 | 38.23 | 38.72 | 37.94 | 38.30 | 2,976,426 | +0.43(+1.13%) |
Jun 19, 2003 | 38.79 | 39.23 | 37.64 | 37.87 | 4,186,376 | -0.91(-2.35%) |
Jun 18, 2003 | 38.50 | 38.94 | 38.38 | 38.79 | 3,874,299 | +0.30(+0.78%) |
Jun 17, 2003 | 38.91 | 38.91 | 37.59 | 38.49 | 3,253,620 | +0.16(+0.41%) |
Jun 16, 2003 | 37.41 | 38.38 | 37.23 | 38.33 | 2,587,098 | +0.98(+2.62%) |
Jun 13, 2003 | 37.77 | 37.95 | 37.12 | 37.35 | 3,138,946 | -0.27(-0.72%) |
Jun 12, 2003 | 37.25 | 37.78 | 36.95 | 37.62 | 4,336,734 | +0.92(+2.51%) |
Jun 11, 2003 | 36.09 | 36.71 | 35.91 | 36.70 | 4,005,946 | +0.77(+2.14%) |
Jun 10, 2003 | 35.54 | 35.93 | 35.30 | 35.93 | 3,044,187 | +0.49(+1.39%) |
Jun 09, 2003 | 35.73 | 36.06 | 35.13 | 35.44 | 4,189,851 | -0.60(-1.66%) |
Jun 06, 2003 | 36.10 | 36.51 | 35.95 | 36.03 | 6,329,483 | +0.54(+1.52%) |
Jun 05, 2003 | 34.92 | 35.91 | 34.04 | 35.50 | 3,525,868 | +0.58(+1.65%) |
Jun 04, 2003 | 34.21 | 35.02 | 34.21 | 34.92 | 4,287,283 | +0.46(+1.32%) |
Jun 03, 2003 | 35.09 | 35.10 | 34.00 | 34.46 | 3,095,910 | -0.40(-1.14%) |
Jun 02, 2003 | 35.09 | 35.77 | 34.59 | 34.86 | 3,958,098 | -0.04(-0.11%) |
May 30, 2003 | 33.89 | 34.90 | 33.89 | 34.90 | 4,107,655 | +0.85(+2.48%) |
May 29, 2003 | 34.12 | 34.40 | 33.84 | 34.05 | 6,212,938 | -0.10(-0.31%) |
May 28, 2003 | 34.03 | 34.52 | 33.97 | 34.16 | 7,184,186 | +0.22(+0.64%) |
May 27, 2003 | 33.12 | 33.98 | 32.77 | 33.94 | 8,015,634 | +0.98(+2.97%) |
May 23, 2003 | 33.11 | 33.14 | 32.54 | 32.96 | 4,077,984 | -0.07(-0.23%) |
May 22, 2003 | 33.45 | 33.45 | 33.00 | 33.03 | 8,210,499 | -0.41(-1.23%) |
May 21, 2003 | 34.04 | 34.04 | 32.93 | 33.45 | 8,879,694 | -0.46(-1.35%) |
May 20, 2003 | 34.22 | 34.38 | 33.74 | 33.90 | 28,039,084 | -0.33(-0.96%) |
May 19, 2003 | 35.54 | 35.54 | 34.12 | 34.23 | 6,948,024 | -1.31(-3.68%) |
May 16, 2003 | 34.38 | 35.73 | 34.38 | 35.54 | 4,039,893 | +1.16(+3.37%) |
May 15, 2003 | 34.23 | 34.57 | 33.61 | 34.38 | 3,504,083 | +0.08(+0.24%) |
May 14, 2003 | 34.42 | 34.78 | 33.73 | 34.30 | 6,691,947 | +0.01(+0.02%) |
May 13, 2003 | 35.17 | 35.17 | 34.18 | 34.29 | 5,573,281 | -0.50(-1.44%) |
May 12, 2003 | 30.18 | 35.17 | 29.94 | 34.79 | 9,877,805 | +2.15(+6.60%) |
May 09, 2003 | 33.48 | 33.52 | 32.17 | 32.64 | 4,343,818 | -0.25(-0.75%) |
May 08, 2003 | 32.92 | 33.56 | 32.44 | 32.88 | 2,518,134 | -0.68(-2.03%) |
May 07, 2003 | 33.67 | 34.27 | 33.17 | 33.56 | 3,117,963 | -0.18(-0.53%) |
May 06, 2003 | 33.52 | 34.19 | 33.33 | 33.74 | 5,961,272 | +0.22(+0.67%) |
May 05, 2003 | 33.45 | 33.86 | 33.30 | 33.52 | 3,921,745 | +0.79(+2.40%) |
May 02, 2003 | 32.10 | 32.79 | 31.78 | 32.73 | 2,646,974 | +0.64(+2.01%) |
May 01, 2003 | 31.60 | 32.12 | 30.76 | 32.09 | 3,653,907 | +1.59(+5.23%) |
Apr 30, 2003 | 30.41 | 30.68 | 30.01 | 30.50 | 2,105,684 | +0.09(+0.30%) |
Apr 29, 2003 | 30.65 | 30.71 | 30.06 | 30.41 | 1,949,846 | -0.31(-1.02%) |
Apr 28, 2003 | 30.06 | 30.83 | 29.85 | 30.72 | 1,582,170 | +0.90(+3.01%) |
Apr 25, 2003 | 30.36 | 30.54 | 29.75 | 29.82 | 1,379,554 | -0.37(-1.24%) |
Apr 24, 2003 | 31.21 | 31.21 | 29.85 | 30.20 | 2,912,941 | -1.01(-3.24%) |
Apr 23, 2003 | 31.69 | 31.72 | 30.84 | 31.21 | 2,931,652 | -0.52(-1.63%) |
Apr 22, 2003 | 30.12 | 31.89 | 30.09 | 31.72 | 3,320,178 | +1.65(+5.47%) |
Apr 21, 2003 | 30.01 | 30.41 | 29.93 | 30.08 | 1,335,449 | +0.07(+0.22%) |
Apr 17, 2003 | 29.52 | 30.01 | 29.22 | 30.01 | 1,459,611 | +0.38(+1.29%) |
Apr 16, 2003 | 30.13 | 30.78 | 29.48 | 29.63 | 2,086,572 | -0.43(-1.44%) |
Apr 15, 2003 | 29.89 | 30.27 | 29.59 | 30.06 | 2,205,121 | +0.47(+1.59%) |
Apr 14, 2003 | 28.96 | 29.61 | 28.75 | 29.59 | 1,977,245 | +0.95(+3.32%) |
Apr 11, 2003 | 28.41 | 29.31 | 28.41 | 28.64 | 1,162,369 | +0.24(+0.84%) |
Apr 10, 2003 | 28.49 | 28.55 | 28.17 | 28.40 | 1,292,680 | -0.08(-0.29%) |
Apr 09, 2003 | 28.81 | 29.33 | 28.34 | 28.48 | 2,178,658 | -0.23(-0.81%) |
Apr 08, 2003 | 28.83 | 29.22 | 28.66 | 28.72 | 1,996,357 | -0.11(-0.39%) |
Apr 07, 2003 | 29.29 | 29.80 | 28.80 | 28.83 | 2,973,352 | +0.61(+2.15%) |
Apr 04, 2003 | 28.07 | 28.37 | 27.86 | 28.22 | 1,798,419 | +0.22(+0.80%) |
Apr 03, 2003 | 27.89 | 28.39 | 27.27 | 28.00 | 1,740,013 | +0.10(+0.38%) |
Apr 02, 2003 | 27.68 | 28.21 | 27.58 | 27.89 | 1,910,018 | +0.82(+3.04%) |
Apr 01, 2003 | 26.67 | 27.31 | 26.43 | 27.07 | 2,213,675 | +0.67(+2.52%) |
Mar 31, 2003 | 26.05 | 26.60 | 25.93 | 26.40 | 2,230,916 | -0.31(-1.15%) |
Mar 28, 2003 | 26.65 | 27.68 | 26.55 | 26.71 | 1,530,714 | -0.28(-1.03%) |
Mar 27, 2003 | 27.09 | 27.32 | 26.45 | 26.99 | 1,652,738 | -0.10(-0.36%) |
Mar 26, 2003 | 27.42 | 27.45 | 26.82 | 27.09 | 2,958,516 | -0.63(-2.27%) |
Mar 25, 2003 | 27.42 | 27.86 | 27.02 | 27.71 | 1,737,741 | +0.34(+1.23%) |
Mar 24, 2003 | 28.82 | 28.82 | 27.12 | 27.38 | 1,788,662 | -1.44(-5.01%) |
Mar 21, 2003 | 28.62 | 28.92 | 28.28 | 28.82 | 2,237,866 | +0.76(+2.72%) |
Mar 20, 2003 | 27.72 | 28.41 | 27.18 | 28.06 | 2,090,047 | +0.03(+0.11%) |
Mar 19, 2003 | 27.76 | 28.18 | 27.62 | 28.03 | 3,309,753 | +0.30(+1.08%) |
Mar 18, 2003 | 27.72 | 28.17 | 27.49 | 27.73 | 3,244,531 | +0.07(+0.24%) |
Mar 17, 2003 | 26.14 | 27.84 | 25.94 | 27.66 | 4,586,262 | +1.52(+5.81%) |
Mar 14, 2003 | 25.81 | 26.49 | 25.72 | 26.14 | 2,708,988 | +0.48(+1.87%) |
Mar 13, 2003 | 24.69 | 25.69 | 24.68 | 25.66 | 3,691,196 | +1.50(+6.19%) |
Mar 12, 2003 | 24.58 | 25.07 | 23.67 | 24.17 | 6,522,209 | -0.52(-2.12%) |
Mar 11, 2003 | 24.95 | 25.10 | 24.62 | 24.69 | 4,596,821 | -0.26(-1.05%) |
Mar 10, 2003 | 26.04 | 26.07 | 24.88 | 24.95 | 3,720,866 | -1.25(-4.77%) |
Mar 07, 2003 | 26.04 | 26.28 | 25.27 | 26.20 | 3,579,195 | +0.16(+0.63%) |
Mar 06, 2003 | 26.82 | 26.82 | 26.00 | 26.04 | 3,727,950 | -0.79(-2.93%) |
Mar 05, 2003 | 26.79 | 27.09 | 26.51 | 26.82 | 2,913,476 | +0.03(+0.11%) |
Mar 04, 2003 | 27.01 | 27.09 | 26.64 | 26.79 | 2,110,228 | -0.29(-1.08%) |
Mar 03, 2003 | 27.46 | 27.57 | 26.79 | 27.09 | 2,115,173 | +0.05(+0.19%) |
Feb 28, 2003 | 27.53 | 27.72 | 26.52 | 27.03 | 3,864,809 | -0.54(-1.95%) |
Feb 27, 2003 | 27.18 | 27.86 | 27.12 | 27.57 | 1,493,291 | +0.43(+1.60%) |
Feb 26, 2003 | 27.65 | 28.45 | 27.10 | 27.14 | 1,805,368 | -0.58(-2.08%) |
Feb 25, 2003 | 27.38 | 27.76 | 27.01 | 27.71 | 1,828,624 | +0.34(+1.23%) |
Feb 24, 2003 | 27.95 | 27.95 | 27.18 | 27.38 | 1,505,988 | -0.57(-2.03%) |
Feb 21, 2003 | 28.13 | 28.34 | 27.62 | 27.95 | 2,114,906 | -0.02(-0.05%) |
Feb 20, 2003 | 28.07 | 28.53 | 27.77 | 27.96 | 2,320,463 | +0.19(+0.70%) |
Feb 19, 2003 | 28.25 | 28.25 | 27.56 | 27.77 | 1,965,617 | -0.22(-0.78%) |
Feb 18, 2003 | 27.80 | 28.36 | 27.80 | 27.98 | 2,289,723 | +0.30(+1.08%) |
Feb 14, 2003 | 27.83 | 28.08 | 27.37 | 27.68 | 3,013,447 | +0.13(+0.49%) |
Feb 13, 2003 | 28.25 | 28.54 | 27.12 | 27.55 | 3,051,404 | -0.58(-2.05%) |
Feb 12, 2003 | 28.56 | 28.72 | 27.46 | 28.13 | 1,401,874 | -0.37(-1.31%) |
Feb 11, 2003 | 29.37 | 29.40 | 28.43 | 28.50 | 1,646,991 | -0.68(-2.33%) |
Feb 10, 2003 | 28.94 | 29.29 | 28.54 | 29.18 | 2,468,415 | +0.25(+0.85%) |
Feb 07, 2003 | 29.33 | 29.41 | 28.69 | 28.93 | 1,873,798 | -0.08(-0.28%) |
Feb 06, 2003 | 30.15 | 30.27 | 28.88 | 29.02 | 2,172,644 | -1.12(-3.72%) |
Feb 05, 2003 | 30.45 | 30.84 | 30.08 | 30.14 | 2,318,992 | +0.22(+0.73%) |
Feb 04, 2003 | 29.55 | 30.59 | 29.05 | 29.92 | 3,604,188 | -1.03(-3.31%) |
Feb 03, 2003 | 31.20 | 31.28 | 30.71 | 30.95 | 2,461,198 | -0.24(-0.77%) |
Jan 31, 2003 | 30.83 | 31.52 | 30.72 | 31.19 | 3,243,596 | -0.05(-0.17%) |
Jan 30, 2003 | 31.87 | 32.50 | 31.00 | 31.24 | 2,944,884 | -1.44(-4.42%) |
Jan 29, 2003 | 32.14 | 32.70 | 31.69 | 32.68 | 1,570,542 | +0.16(+0.51%) |
Jan 28, 2003 | 31.78 | 32.60 | 31.44 | 32.52 | 3,446,078 | +0.67(+2.11%) |
Jan 27, 2003 | 31.95 | 32.62 | 31.63 | 31.84 | 2,278,496 | -0.43(-1.32%) |
Jan 24, 2003 | 33.61 | 33.61 | 31.87 | 32.27 | 3,015,719 | -1.47(-4.35%) |
Jan 23, 2003 | 34.04 | 34.04 | 33.16 | 33.74 | 2,763,652 | +0.63(+1.90%) |
Jan 22, 2003 | 33.67 | 33.79 | 33.02 | 33.11 | 2,854,535 | -0.71(-2.10%) |
Jan 21, 2003 | 34.99 | 35.13 | 33.82 | 33.82 | 2,809,628 | -0.87(-2.50%) |
Jan 17, 2003 | 35.11 | 35.11 | 34.19 | 34.69 | 1,355,496 | -0.42(-1.19%) |
Jan 16, 2003 | 35.65 | 35.79 | 34.78 | 35.11 | 1,738,008 | -0.41(-1.16%) |
Jan 15, 2003 | 36.62 | 36.62 | 35.43 | 35.52 | 1,860,567 | -0.93(-2.55%) |
Jan 14, 2003 | 35.47 | 36.65 | 35.17 | 36.45 | 2,723,423 | +0.28(+0.79%) |
Jan 13, 2003 | 36.29 | 36.77 | 36.09 | 36.16 | 1,716,223 | -0.02(-0.04%) |
Jan 10, 2003 | 35.91 | 36.28 | 35.76 | 36.18 | 1,227,725 | -0.02(-0.04%) |
Jan 09, 2003 | 35.34 | 36.24 | 35.34 | 36.19 | 1,261,940 | +1.00(+2.85%) |
Jan 08, 2003 | 35.73 | 35.89 | 35.07 | 35.19 | 1,079,639 | -0.81(-2.24%) |
Jan 07, 2003 | 36.06 | 36.54 | 35.93 | 36.00 | 1,164,642 | -0.35(-0.97%) |
Jan 06, 2003 | 35.13 | 36.43 | 35.13 | 36.35 | 937,032 | +1.30(+3.71%) |
Jan 03, 2003 | 34.84 | 35.61 | 34.61 | 35.05 | 1,576,824 | -0.07(-0.19%) |
Jan 02, 2003 | 34.40 | 35.12 | 33.86 | 35.11 | 1,780,108 | +1.12(+3.30%) |
Dec 31, 2002 | 33.82 | 34.11 | 33.33 | 33.99 | 844,011 | -0.08(-0.24%) |
Dec 30, 2002 | 33.71 | 34.17 | 33.60 | 34.07 | 1,043,419 | +0.26(+0.77%) |
Dec 27, 2002 | 34.57 | 34.96 | 33.65 | 33.81 | 975,524 | -1.04(-2.98%) |
Dec 26, 2002 | 34.93 | 35.76 | 34.65 | 34.85 | 742,302 | -0.01(-0.04%) |
Dec 24, 2002 | 34.83 | 35.05 | 34.60 | 34.87 | 457,891 | -0.14(-0.41%) |
Dec 23, 2002 | 34.90 | 35.43 | 34.70 | 35.01 | 1,007,868 | +0.22(+0.62%) |
Dec 20, 2002 | 34.79 | 35.54 | 34.63 | 34.79 | 2,888,483 | +0.64(+1.86%) |
Dec 19, 2002 | 34.25 | 34.84 | 33.98 | 34.16 | 1,524,700 | -0.07(-0.20%) |
Dec 18, 2002 | 35.02 | 35.02 | 33.89 | 34.22 | 2,269,541 | -0.98(-2.78%) |
Dec 17, 2002 | 35.54 | 35.56 | 35.20 | 35.20 | 1,507,325 | -0.50(-1.40%) |
Dec 16, 2002 | 34.79 | 35.70 | 34.56 | 35.70 | 1,417,644 | +1.29(+3.76%) |
Dec 13, 2002 | 35.19 | 34.78 | 34.03 | 34.41 | 1,214,895 | -0.52(-1.48%) |
Dec 12, 2002 | 35.19 | 35.66 | 34.82 | 34.93 | 1,185,759 | -0.49(-1.37%) |
Dec 11, 2002 | 34.60 | 35.76 | 34.50 | 35.41 | 1,410,695 | +0.46(+1.31%) |
Dec 10, 2002 | 34.81 | 35.04 | 34.13 | 34.96 | 1,951,984 | +0.15(+0.43%) |
Dec 09, 2002 | 35.28 | 35.53 | 34.37 | 34.81 | 1,554,771 | -0.51(-1.44%) |
Dec 06, 2002 | 35.50 | 35.53 | 35.07 | 35.32 | 2,108,758 | -0.43(-1.19%) |
Dec 05, 2002 | 36.29 | 36.30 | 35.17 | 35.74 | 1,419,917 | -0.76(-2.07%) |
Dec 04, 2002 | 37.04 | 37.41 | 36.14 | 36.50 | 1,900,395 | -0.54(-1.45%) |
Dec 03, 2002 | 37.45 | 37.76 | 36.95 | 37.04 | 2,622,783 | -0.45(-1.20%) |
Dec 02, 2002 | 37.41 | 37.52 | 36.58 | 37.49 | 2,976,025 | +0.78(+2.12%) |
Nov 29, 2002 | 35.45 | 36.71 | 35.45 | 36.71 | 1,029,920 | +1.25(+3.52%) |
Nov 27, 2002 | 34.61 | 35.46 | 34.25 | 35.46 | 1,315,267 | +0.82(+2.38%) |
Nov 26, 2002 | 35.38 | 35.47 | 34.61 | 34.63 | 1,513,740 | -0.93(-2.61%) |
Nov 25, 2002 | 35.91 | 36.13 | 35.24 | 35.56 | 1,434,217 | -0.40(-1.12%) |
Nov 22, 2002 | 35.10 | 36.59 | 35.10 | 35.97 | 1,918,972 | +0.78(+2.21%) |
Nov 21, 2002 | 34.57 | 35.49 | 34.33 | 35.19 | 2,172,243 | +0.62(+1.80%) |
Nov 20, 2002 | 34.07 | 34.59 | 33.74 | 34.57 | 1,767,411 | +0.41(+1.20%) |
Nov 19, 2002 | 33.59 | 34.54 | 33.33 | 34.16 | 1,405,616 | +0.56(+1.67%) |
Nov 18, 2002 | 34.22 | 34.22 | 33.49 | 33.59 | 1,353,224 | -0.72(-2.09%) |
Nov 15, 2002 | 33.24 | 34.36 | 33.04 | 34.31 | 1,491,554 | +1.08(+3.24%) |
Nov 14, 2002 | 33.18 | 33.37 | 32.76 | 33.24 | 1,187,362 | +0.88(+2.71%) |
Nov 13, 2002 | 32.38 | 32.88 | 31.75 | 32.36 | 1,815,259 | -0.10(-0.30%) |
Nov 12, 2002 | 31.36 | 33.04 | 31.36 | 32.46 | 2,398,515 | +1.29(+4.13%) |
Nov 11, 2002 | 31.35 | 31.91 | 31.15 | 31.17 | 1,012,011 | -0.73(-2.28%) |
Nov 08, 2002 | 31.90 | 32.30 | 31.16 | 31.90 | 1,837,178 | -0.04(-0.12%) |
Nov 07, 2002 | 33.20 | 33.20 | 31.65 | 31.93 | 1,862,571 | -1.26(-3.81%) |
Nov 06, 2002 | 32.36 | 33.63 | 31.62 | 33.20 | 3,561,954 | +1.40(+4.40%) |
Nov 05, 2002 | 32.06 | 32.40 | 31.38 | 31.80 | 1,841,321 | -0.37(-1.14%) |
Nov 04, 2002 | 31.50 | 33.07 | 31.35 | 32.17 | 3,507,825 | +1.41(+4.60%) |
Nov 01, 2002 | 29.55 | 31.04 | 28.66 | 30.75 | 3,945,535 | +1.20(+4.05%) |
Oct 31, 2002 | 30.06 | 30.06 | 29.48 | 29.55 | 5,138,645 | -0.50(-1.67%) |
Oct 30, 2002 | 31.42 | 31.54 | 29.14 | 30.06 | 10,609,683 | -3.16(-9.53%) |
Oct 29, 2002 | 34.52 | 35.12 | 33.11 | 33.22 | 5,255,323 | -2.24(-6.33%) |
Oct 28, 2002 | 36.74 | 36.90 | 35.26 | 35.47 | 1,592,194 | -0.36(-1.00%) |
Oct 25, 2002 | 34.64 | 36.05 | 34.04 | 35.82 | 2,178,257 | +0.42(+1.18%) |
Oct 24, 2002 | 36.03 | 36.66 | 35.17 | 35.41 | 1,760,729 | -0.63(-1.74%) |
Oct 23, 2002 | 35.32 | 36.08 | 34.65 | 36.03 | 2,223,164 | +0.04(+0.12%) |
Oct 22, 2002 | 36.14 | 36.60 | 35.61 | 35.99 | 1,782,247 | -0.90(-2.43%) |
Oct 21, 2002 | 35.24 | 37.10 | 35.17 | 36.89 | 1,831,564 | +0.97(+2.71%) |
Oct 18, 2002 | 35.92 | 36.33 | 35.05 | 35.91 | 1,816,328 | +0.00(+0.00%) |
Oct 17, 2002 | 34.79 | 36.18 | 34.54 | 35.91 | 3,050,202 | +2.28(+6.79%) |
Oct 16, 2002 | 34.42 | 35.02 | 33.63 | 33.63 | 3,639,606 | -1.50(-4.26%) |
Oct 15, 2002 | 34.04 | 35.48 | 33.95 | 35.13 | 1,759,125 | +2.39(+7.29%) |
Oct 14, 2002 | 32.17 | 32.94 | 31.92 | 32.74 | 1,975,240 | +0.37(+1.13%) |
Oct 11, 2002 | 30.86 | 33.30 | 30.86 | 32.38 | 2,709,122 | +2.24(+7.45%) |
Oct 10, 2002 | 27.93 | 30.27 | 27.89 | 30.13 | 2,003,975 | +2.16(+7.73%) |
Oct 09, 2002 | 28.95 | 29.16 | 27.87 | 27.97 | 40,095 | -1.60(-5.42%) |
Oct 08, 2002 | 28.81 | 30.08 | 28.51 | 29.57 | 2,019,078 | +1.49(+5.30%) |
Oct 07, 2002 | 28.92 | 29.44 | 28.05 | 28.08 | 2,085,904 | -0.83(-2.87%) |
Oct 04, 2002 | 30.34 | 30.60 | 28.20 | 28.91 | 1,924,185 | -0.99(-3.30%) |
Oct 03, 2002 | 30.75 | 31.07 | 29.67 | 29.90 | 2,441,551 | -1.05(-3.38%) |
Oct 02, 2002 | 32.18 | 32.47 | 30.68 | 30.95 | 1,894,915 | -1.33(-4.13%) |