Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 77.86 | 78.66 | 77.40 | 77.97 | 3,807,309 | +0.12(+0.15%) |
Jan 29, 2004 | 77.74 | 78.08 | 76.61 | 77.86 | 4,944,101 | +0.86(+1.12%) |
Jan 28, 2004 | 79.34 | 79.50 | 76.52 | 76.99 | 5,197,530 | -2.15(-2.72%) |
Jan 27, 2004 | 80.04 | 80.48 | 78.95 | 79.15 | 4,125,850 | -0.96(-1.20%) |
Jan 26, 2004 | 77.87 | 80.28 | 77.82 | 80.11 | 5,229,831 | +2.18(+2.79%) |
Jan 23, 2004 | 79.17 | 79.17 | 77.38 | 77.93 | 4,778,382 | -0.92(-1.17%) |
Jan 22, 2004 | 79.16 | 79.79 | 78.64 | 78.86 | 4,971,423 | -0.64(-0.81%) |
Jan 21, 2004 | 78.56 | 79.50 | 77.83 | 79.50 | 4,208,071 | +0.86(+1.10%) |
Jan 20, 2004 | 79.24 | 79.54 | 78.01 | 78.64 | 3,952,727 | -0.06(-0.08%) |
Jan 16, 2004 | 79.23 | 79.57 | 78.35 | 78.70 | 7,705,009 | -0.52(-0.65%) |
Jan 15, 2004 | 78.64 | 79.89 | 78.29 | 79.22 | 10,604,442 | +1.38(+1.77%) |
Jan 14, 2004 | 76.37 | 77.93 | 76.34 | 77.84 | 5,418,658 | +1.34(+1.75%) |
Jan 13, 2004 | 76.64 | 76.72 | 76.01 | 76.50 | 4,158,917 | -0.09(-0.11%) |
Jan 12, 2004 | 76.45 | 76.64 | 75.55 | 76.59 | 3,631,887 | +0.22(+0.29%) |
Jan 09, 2004 | 77.34 | 77.34 | 76.20 | 76.37 | 4,209,731 | -0.98(-1.27%) |
Jan 08, 2004 | 77.33 | 77.53 | 76.52 | 77.35 | 4,809,917 | +0.09(+0.12%) |
Jan 07, 2004 | 75.79 | 77.43 | 75.56 | 77.25 | 5,691,365 | +1.59(+2.10%) |
Jan 06, 2004 | 76.26 | 76.50 | 75.49 | 75.66 | 5,206,850 | -0.45(-0.60%) |
Jan 05, 2004 | 76.21 | 76.71 | 75.31 | 76.12 | 6,150,857 | +0.04(+0.05%) |
Jan 02, 2004 | 77.39 | 77.61 | 75.65 | 76.08 | 3,884,167 | -1.25(-1.62%) |
Dec 31, 2003 | 77.99 | 78.00 | 76.76 | 77.33 | 3,674,147 | -0.34(-0.43%) |
Dec 30, 2003 | 78.25 | 78.25 | 77.36 | 77.67 | 2,257,625 | -0.33(-0.42%) |
Dec 29, 2003 | 77.14 | 78.13 | 76.92 | 78.00 | 3,166,778 | +1.28(+1.67%) |
Dec 26, 2003 | 76.41 | 77.10 | 76.41 | 76.71 | 1,132,579 | +0.31(+0.40%) |
Dec 24, 2003 | 76.62 | 76.72 | 76.33 | 76.41 | 1,258,719 | -0.52(-0.68%) |
Dec 23, 2003 | 77.00 | 77.39 | 76.88 | 76.93 | 2,882,580 | +0.05(+0.07%) |
Dec 22, 2003 | 75.49 | 77.10 | 75.47 | 76.88 | 4,619,175 | +1.39(+1.84%) |
Dec 19, 2003 | 76.05 | 76.28 | 75.07 | 75.49 | 6,556,727 | -0.76(-1.00%) |
Dec 18, 2003 | 77.03 | 76.55 | 74.98 | 76.25 | 7,153,594 | -0.78(-1.02%) |
Dec 17, 2003 | 76.00 | 77.15 | 75.80 | 77.03 | 5,218,596 | +0.65(+0.85%) |
Dec 16, 2003 | 76.57 | 77.07 | 75.91 | 76.38 | 4,633,219 | -0.18(-0.24%) |
Dec 15, 2003 | 77.66 | 78.38 | 76.56 | 76.56 | 4,034,182 | -1.10(-1.41%) |
Dec 12, 2003 | 77.15 | 77.78 | 76.74 | 77.66 | 2,196,215 | +0.63(+0.82%) |
Dec 11, 2003 | 76.74 | 77.63 | 76.33 | 77.03 | 2,966,588 | +0.58(+0.76%) |
Dec 10, 2003 | 76.92 | 77.93 | 76.16 | 76.45 | 3,824,289 | -0.47(-0.61%) |
Dec 09, 2003 | 77.39 | 77.42 | 76.49 | 76.92 | 3,074,471 | -0.47(-0.61%) |
Dec 08, 2003 | 76.60 | 77.39 | 76.38 | 77.39 | 2,326,312 | +0.60(+0.79%) |
Dec 05, 2003 | 77.33 | 77.75 | 76.49 | 76.78 | 2,800,742 | -0.55(-0.71%) |
Dec 04, 2003 | 77.84 | 77.93 | 77.01 | 77.33 | 2,715,968 | -0.44(-0.56%) |
Dec 03, 2003 | 76.95 | 78.29 | 76.73 | 77.77 | 5,693,919 | +1.48(+1.94%) |
Dec 02, 2003 | 76.35 | 77.35 | 76.23 | 76.29 | 3,955,791 | -0.06(-0.08%) |
Dec 01, 2003 | 75.37 | 76.58 | 75.37 | 76.35 | 4,317,614 | +1.10(+1.46%) |
Nov 28, 2003 | 75.72 | 76.05 | 75.00 | 75.26 | 1,327,789 | -0.46(-0.61%) |
Nov 26, 2003 | 75.58 | 75.74 | 75.04 | 75.72 | 2,603,106 | +0.33(+0.44%) |
Nov 25, 2003 | 74.35 | 75.69 | 74.87 | 75.39 | 3,847,908 | +1.04(+1.40%) |
Nov 24, 2003 | 73.59 | 74.48 | 73.23 | 74.35 | 3,248,233 | +1.53(+2.10%) |
Nov 21, 2003 | 72.33 | 73.05 | 72.23 | 72.82 | 3,865,527 | +0.95(+1.32%) |
Nov 20, 2003 | 73.43 | 73.57 | 71.82 | 71.87 | 4,753,742 | -1.70(-2.31%) |
Nov 19, 2003 | 73.08 | 73.64 | 73.00 | 73.57 | 3,535,112 | +0.16(+0.21%) |
Nov 18, 2003 | 74.41 | 74.45 | 73.24 | 73.41 | 3,133,455 | -0.41(-0.55%) |
Nov 17, 2003 | 73.59 | 73.86 | 72.96 | 73.82 | 3,996,263 | +0.35(+0.48%) |
Nov 14, 2003 | 75.26 | 75.73 | 73.20 | 73.47 | 4,643,688 | -1.74(-2.31%) |
Nov 13, 2003 | 75.75 | 75.75 | 74.03 | 75.21 | 2,542,717 | -0.53(-0.70%) |
Nov 12, 2003 | 75.15 | 75.84 | 74.94 | 75.74 | 2,854,236 | +0.47(+0.62%) |
Nov 11, 2003 | 75.26 | 75.47 | 74.76 | 75.27 | 2,299,501 | +0.02(+0.02%) |
Nov 10, 2003 | 75.96 | 75.96 | 74.86 | 75.26 | 4,014,137 | -0.70(-0.93%) |
Nov 07, 2003 | 75.98 | 76.28 | 75.36 | 75.96 | 4,514,101 | +0.35(+0.47%) |
Nov 06, 2003 | 74.76 | 75.73 | 74.14 | 75.61 | 4,206,156 | +0.83(+1.11%) |
Nov 05, 2003 | 74.96 | 75.39 | 73.83 | 74.78 | 5,210,042 | -0.38(-0.50%) |
Nov 04, 2003 | 74.96 | 75.35 | 74.18 | 75.15 | 3,848,164 | -0.23(-0.30%) |
Nov 03, 2003 | 73.55 | 75.82 | 74.06 | 75.38 | 5,276,412 | +1.83(+2.49%) |
Oct 31, 2003 | 73.23 | 74.32 | 73.18 | 73.55 | 4,546,658 | +0.31(+0.43%) |
Oct 30, 2003 | 73.20 | 73.63 | 73.04 | 73.23 | 5,161,016 | +0.67(+0.92%) |
Oct 29, 2003 | 72.57 | 72.97 | 72.06 | 72.57 | 6,660,141 | +0.31(+0.43%) |
Oct 28, 2003 | 69.67 | 72.26 | 69.47 | 72.26 | 8,965,516 | +3.18(+4.60%) |
Oct 27, 2003 | 68.53 | 69.33 | 67.99 | 69.08 | 5,550,926 | +1.86(+2.76%) |
Oct 24, 2003 | 68.14 | 68.14 | 66.58 | 67.22 | 4,337,148 | -0.92(-1.36%) |
Oct 23, 2003 | 67.53 | 68.86 | 67.38 | 68.14 | 4,965,933 | +0.42(+0.61%) |
Oct 22, 2003 | 67.75 | 68.03 | 67.39 | 67.73 | 4,381,322 | -0.90(-1.31%) |
Oct 21, 2003 | 68.93 | 69.64 | 68.29 | 68.63 | 3,867,442 | +0.48(+0.70%) |
Oct 20, 2003 | 68.14 | 68.32 | 67.31 | 68.15 | 4,122,914 | -0.13(-0.18%) |
Oct 17, 2003 | 68.86 | 69.36 | 67.99 | 68.28 | 4,241,266 | -0.58(-0.84%) |
Oct 16, 2003 | 69.12 | 69.40 | 68.65 | 68.86 | 4,655,817 | -0.66(-0.95%) |
Oct 15, 2003 | 70.06 | 70.20 | 69.37 | 69.51 | 5,150,419 | +0.09(+0.12%) |
Oct 14, 2003 | 69.06 | 69.53 | 68.21 | 69.43 | 4,210,497 | +0.37(+0.53%) |
Oct 13, 2003 | 68.69 | 69.45 | 68.63 | 69.06 | 2,536,971 | +0.96(+1.41%) |
Oct 10, 2003 | 68.15 | 68.40 | 67.70 | 68.10 | 3,475,744 | -0.05(-0.07%) |
Oct 09, 2003 | 68.64 | 69.28 | 67.99 | 68.14 | 5,311,158 | +0.58(+0.86%) |
Oct 08, 2003 | 68.03 | 68.24 | 67.01 | 67.56 | 3,584,776 | -0.45(-0.67%) |
Oct 07, 2003 | 67.47 | 68.34 | 66.43 | 68.02 | 4,833,154 | +0.09(+0.14%) |
Oct 06, 2003 | 67.88 | 68.75 | 67.71 | 67.92 | 4,105,806 | +0.05(+0.07%) |
Oct 03, 2003 | 67.33 | 68.97 | 67.87 | 67.88 | 5,257,025 | +0.55(+0.81%) |
Oct 02, 2003 | 67.33 | 67.62 | 67.02 | 67.33 | 3,775,901 | -0.03(-0.05%) |
Oct 01, 2003 | 66.06 | 67.39 | 66.06 | 67.36 | 5,516,710 | +1.64(+2.50%) |
Sep 30, 2003 | 66.58 | 66.47 | 65.51 | 65.72 | 6,702,656 | -0.86(-1.29%) |
Sep 29, 2003 | 66.34 | 67.31 | 66.27 | 66.58 | 5,995,225 | +0.23(+0.35%) |
Sep 26, 2003 | 67.38 | 67.52 | 65.95 | 66.34 | 5,133,183 | -0.64(-0.96%) |
Sep 25, 2003 | 67.22 | 67.72 | 66.76 | 66.98 | 7,177,085 | -0.23(-0.35%) |
Sep 24, 2003 | 69.76 | 69.76 | 67.13 | 67.22 | 12,032,965 | -2.54(-3.64%) |
Sep 23, 2003 | 72.58 | 71.55 | 69.73 | 69.76 | 13,575,116 | -2.82(-3.89%) |
Sep 22, 2003 | 72.76 | 72.92 | 72.11 | 72.58 | 4,710,078 | -0.84(-1.14%) |
Sep 19, 2003 | 73.31 | 73.42 | 72.69 | 73.41 | 4,756,550 | +0.38(+0.51%) |
Sep 18, 2003 | 71.28 | 73.23 | 71.32 | 73.04 | 7,357,231 | +1.76(+2.47%) |
Sep 17, 2003 | 71.22 | 71.98 | 70.91 | 71.28 | 4,070,568 | +0.05(+0.08%) |
Sep 16, 2003 | 69.87 | 71.35 | 70.06 | 71.22 | 5,096,669 | +1.36(+1.94%) |
Sep 15, 2003 | 70.44 | 71.07 | 69.87 | 69.87 | 3,519,280 | -1.20(-1.69%) |
Sep 12, 2003 | 70.34 | 71.21 | 69.87 | 71.06 | 3,624,482 | +0.70(+0.99%) |
Sep 11, 2003 | 70.05 | 70.85 | 69.56 | 70.37 | 4,121,765 | +0.31(+0.45%) |
Sep 10, 2003 | 71.43 | 71.44 | 69.96 | 70.05 | 5,414,189 | -1.84(-2.56%) |
Sep 09, 2003 | 71.43 | 72.15 | 71.16 | 71.90 | 3,930,640 | +0.34(+0.48%) |
Sep 08, 2003 | 71.65 | 72.04 | 70.55 | 71.55 | 5,352,013 | +0.31(+0.43%) |
Sep 05, 2003 | 71.48 | 72.23 | 70.76 | 71.25 | 3,436,038 | -0.23(-0.33%) |
Sep 04, 2003 | 71.20 | 71.66 | 70.96 | 71.48 | 4,713,014 | +0.34(+0.48%) |
Sep 03, 2003 | 71.04 | 71.66 | 70.52 | 71.14 | 4,865,072 | +0.29(+0.41%) |
Sep 02, 2003 | 69.35 | 70.99 | 69.35 | 70.85 | 4,854,092 | +1.54(+2.21%) |
Aug 29, 2003 | 68.06 | 69.40 | 67.95 | 69.31 | 3,031,828 | +1.28(+1.88%) |
Aug 28, 2003 | 67.71 | 68.11 | 66.76 | 68.03 | 2,223,664 | +0.70(+1.04%) |
Aug 27, 2003 | 67.76 | 67.76 | 67.16 | 67.34 | 1,850,862 | -0.42(-0.62%) |
Aug 26, 2003 | 67.93 | 68.06 | 66.97 | 67.76 | 3,302,493 | -0.17(-0.25%) |
Aug 25, 2003 | 68.14 | 68.14 | 67.38 | 67.93 | 2,560,846 | -0.20(-0.30%) |
Aug 22, 2003 | 69.79 | 69.79 | 68.06 | 68.14 | 3,621,035 | -0.87(-1.26%) |
Aug 21, 2003 | 69.12 | 69.38 | 68.45 | 69.00 | 2,770,994 | +0.31(+0.46%) |
Aug 20, 2003 | 69.24 | 69.46 | 68.61 | 68.69 | 3,236,997 | -1.04(-1.49%) |
Aug 19, 2003 | 69.18 | 69.79 | 68.85 | 69.73 | 3,087,110 | +0.60(+0.86%) |
Aug 18, 2003 | 68.74 | 69.50 | 68.04 | 69.14 | 3,701,213 | +0.40(+0.58%) |
Aug 15, 2003 | 68.90 | 69.11 | 68.20 | 68.74 | 1,265,485 | -0.15(-0.22%) |
Aug 14, 2003 | 68.27 | 68.97 | 67.71 | 68.89 | 3,684,616 | +0.43(+0.63%) |
Aug 13, 2003 | 68.85 | 68.93 | 68.05 | 68.46 | 3,981,070 | -0.22(-0.32%) |
Aug 12, 2003 | 67.18 | 68.68 | 67.18 | 68.68 | 4,106,061 | +1.50(+2.24%) |
Aug 11, 2003 | 67.21 | 67.35 | 66.33 | 67.17 | 3,287,045 | -0.05(-0.07%) |
Aug 08, 2003 | 66.74 | 67.44 | 66.73 | 67.22 | 3,652,570 | +0.84(+1.26%) |
Aug 07, 2003 | 65.84 | 66.40 | 65.44 | 66.38 | 3,586,053 | +0.55(+0.83%) |
Aug 06, 2003 | 65.01 | 66.68 | 64.98 | 65.83 | 5,718,560 | +0.90(+1.39%) |
Aug 05, 2003 | 66.46 | 66.95 | 64.93 | 64.93 | 4,457,542 | -1.37(-2.07%) |
Aug 04, 2003 | 66.66 | 67.01 | 65.35 | 66.30 | 5,140,077 | -0.35(-0.53%) |
Aug 01, 2003 | 68.10 | 68.18 | 66.53 | 66.66 | 4,849,879 | -1.60(-2.34%) |
Jul 31, 2003 | 68.89 | 69.79 | 68.17 | 68.25 | 5,284,985 | +0.15(+0.22%) |
Jul 30, 2003 | 68.18 | 68.42 | 67.45 | 68.10 | 4,221,221 | +0.09(+0.14%) |
Jul 29, 2003 | 67.75 | 68.80 | 67.34 | 68.01 | 5,098,201 | +0.26(+0.38%) |
Jul 28, 2003 | 67.72 | 68.38 | 67.58 | 67.75 | 2,823,340 | +0.06(+0.09%) |
Jul 25, 2003 | 66.87 | 67.97 | 66.38 | 67.69 | 3,862,591 | +0.80(+1.19%) |
Jul 24, 2003 | 68.04 | 68.22 | 66.89 | 66.89 | 3,694,574 | -0.55(-0.81%) |
Jul 23, 2003 | 67.60 | 67.69 | 66.80 | 67.44 | 3,086,983 | -0.05(-0.07%) |
Jul 22, 2003 | 67.32 | 67.99 | 66.74 | 67.49 | 4,142,575 | +0.36(+0.54%) |
Jul 21, 2003 | 68.61 | 68.68 | 66.73 | 67.13 | 3,804,627 | -1.56(-2.27%) |
Jul 18, 2003 | 67.70 | 68.69 | 67.18 | 68.68 | 3,765,560 | +0.98(+1.45%) |
Jul 17, 2003 | 68.10 | 68.14 | 67.25 | 67.70 | 4,002,264 | -0.64(-0.94%) |
Jul 16, 2003 | 69.51 | 69.51 | 67.96 | 68.35 | 4,525,975 | -0.60(-0.86%) |
Jul 15, 2003 | 70.69 | 70.70 | 68.81 | 68.94 | 6,610,094 | -1.11(-1.59%) |
Jul 14, 2003 | 68.40 | 70.77 | 68.40 | 70.05 | 7,048,775 | +1.66(+2.43%) |
Jul 11, 2003 | 68.14 | 68.89 | 67.84 | 68.39 | 3,866,293 | +0.60(+0.89%) |
Jul 10, 2003 | 69.11 | 69.11 | 67.36 | 67.79 | 4,652,242 | -1.32(-1.90%) |
Jul 09, 2003 | 68.98 | 69.44 | 68.59 | 69.11 | 5,594,462 | +0.13(+0.19%) |
Jul 08, 2003 | 68.73 | 69.24 | 68.22 | 68.97 | 5,100,371 | +0.25(+0.36%) |
Jul 07, 2003 | 67.13 | 69.09 | 67.05 | 68.72 | 5,563,693 | +2.38(+3.59%) |
Jul 03, 2003 | 65.22 | 66.75 | 65.22 | 66.34 | 3,624,099 | -0.55(-0.82%) |
Jul 02, 2003 | 66.82 | 67.51 | 66.26 | 66.89 | 7,002,558 | -0.35(-0.52%) |
Jul 01, 2003 | 65.60 | 67.24 | 64.51 | 67.24 | 7,868,813 | +1.64(+2.51%) |
Jun 30, 2003 | 65.09 | 65.60 | 64.38 | 65.60 | 7,312,035 | +1.07(+1.66%) |
Jun 27, 2003 | 65.92 | 66.26 | 64.27 | 64.52 | 6,581,623 | -1.39(-2.10%) |
Jun 26, 2003 | 66.58 | 67.05 | 65.25 | 65.91 | 8,210,974 | -0.49(-0.74%) |
Jun 25, 2003 | 67.26 | 67.67 | 66.28 | 66.40 | 9,191,623 | -1.43(-2.10%) |
Jun 24, 2003 | 67.20 | 68.19 | 67.09 | 67.83 | 4,936,951 | +1.03(+1.55%) |
Jun 23, 2003 | 67.56 | 67.56 | 66.26 | 66.80 | 4,485,886 | -0.76(-1.12%) |
Jun 20, 2003 | 67.95 | 68.46 | 67.37 | 67.56 | 4,842,091 | +0.26(+0.38%) |
Jun 19, 2003 | 69.63 | 69.91 | 66.93 | 67.30 | 7,030,518 | -2.33(-3.35%) |
Jun 18, 2003 | 70.57 | 70.81 | 69.24 | 69.63 | 7,153,849 | -2.04(-2.84%) |
Jun 17, 2003 | 71.67 | 72.04 | 71.04 | 71.67 | 4,988,914 | +0.00(+0.00%) |
Jun 16, 2003 | 70.49 | 71.67 | 70.15 | 71.67 | 6,243,036 | +1.83(+2.61%) |
Jun 13, 2003 | 70.77 | 71.04 | 69.56 | 69.84 | 5,865,382 | -0.92(-1.31%) |
Jun 12, 2003 | 70.29 | 70.88 | 69.84 | 70.77 | 5,889,385 | +0.48(+0.68%) |
Jun 11, 2003 | 69.47 | 70.41 | 69.14 | 70.29 | 6,677,632 | +0.81(+1.17%) |
Jun 10, 2003 | 68.85 | 69.63 | 68.33 | 69.47 | 5,954,370 | +0.91(+1.33%) |
Jun 09, 2003 | 69.16 | 69.47 | 68.22 | 68.57 | 6,329,343 | -0.91(-1.31%) |
Jun 06, 2003 | 69.12 | 70.10 | 68.53 | 69.47 | 11,554,833 | +1.10(+1.60%) |
Jun 05, 2003 | 66.22 | 68.53 | 66.22 | 68.38 | 7,623,810 | +1.61(+2.40%) |
Jun 04, 2003 | 64.67 | 67.04 | 64.66 | 66.77 | 5,953,732 | +1.76(+2.71%) |
Jun 03, 2003 | 65.40 | 65.72 | 64.78 | 65.01 | 5,422,743 | -0.42(-0.65%) |
Jun 02, 2003 | 63.84 | 66.17 | 63.84 | 65.43 | 9,130,596 | +1.60(+2.50%) |
May 30, 2003 | 62.54 | 63.97 | 62.53 | 63.84 | 4,915,502 | +1.50(+2.40%) |
May 29, 2003 | 62.59 | 63.51 | 62.13 | 62.34 | 6,436,587 | -0.24(-0.39%) |
May 28, 2003 | 61.47 | 62.58 | 61.45 | 62.58 | 6,060,338 | +1.11(+1.81%) |
May 27, 2003 | 59.65 | 61.67 | 58.92 | 61.47 | 5,229,448 | +1.82(+3.06%) |
May 23, 2003 | 59.55 | 59.93 | 59.41 | 59.65 | 2,620,469 | +0.09(+0.16%) |
May 22, 2003 | 59.02 | 59.83 | 58.96 | 59.55 | 4,077,590 | +0.73(+1.24%) |
May 21, 2003 | 58.27 | 58.93 | 57.73 | 58.82 | 4,141,937 | +0.51(+0.87%) |
May 20, 2003 | 58.27 | 58.60 | 57.35 | 58.31 | 5,678,215 | +0.08(+0.13%) |
May 19, 2003 | 60.08 | 60.08 | 58.24 | 58.24 | 5,083,391 | -1.84(-3.06%) |
May 16, 2003 | 58.90 | 60.23 | 58.90 | 60.08 | 5,691,621 | +0.47(+0.79%) |
May 15, 2003 | 58.47 | 59.68 | 58.47 | 59.61 | 5,513,518 | +0.90(+1.53%) |
May 14, 2003 | 58.74 | 59.02 | 58.24 | 58.71 | 4,384,642 | +0.00(+0.00%) |
May 13, 2003 | 58.39 | 59.46 | 58.39 | 58.71 | 5,175,060 | -0.42(-0.72%) |
May 12, 2003 | 58.74 | 59.53 | 58.15 | 59.13 | 4,973,082 | +0.38(+0.65%) |
May 09, 2003 | 58.01 | 58.77 | 57.98 | 58.74 | 4,914,864 | +0.74(+1.27%) |
May 08, 2003 | 60.48 | 60.48 | 57.96 | 58.01 | 9,093,188 | -2.46(-4.07%) |
May 07, 2003 | 59.86 | 61.00 | 59.72 | 60.47 | 4,759,742 | +0.00(+0.00%) |
May 06, 2003 | 59.91 | 61.03 | 59.54 | 60.47 | 4,915,502 | +0.56(+0.93%) |
May 05, 2003 | 60.00 | 60.45 | 59.49 | 59.91 | 4,530,699 | -0.09(-0.14%) |
May 02, 2003 | 59.00 | 60.30 | 57.98 | 60.00 | 5,274,771 | +0.99(+1.69%) |
May 01, 2003 | 59.45 | 59.45 | 58.35 | 59.00 | 5,242,470 | -0.45(-0.75%) |
Apr 30, 2003 | 59.72 | 60.21 | 59.24 | 59.45 | 5,069,092 | -0.43(-0.72%) |
Apr 29, 2003 | 59.93 | 61.09 | 58.95 | 59.88 | 6,815,135 | -0.05(-0.08%) |
Apr 28, 2003 | 59.82 | 60.47 | 59.14 | 59.93 | 4,604,110 | +0.50(+0.84%) |
Apr 25, 2003 | 60.49 | 60.60 | 59.14 | 59.43 | 3,601,246 | -1.16(-1.91%) |
Apr 24, 2003 | 61.43 | 61.43 | 60.00 | 60.58 | 4,222,243 | -0.85(-1.38%) |
Apr 23, 2003 | 61.35 | 61.80 | 60.66 | 61.43 | 5,117,479 | +0.08(+0.13%) |
Apr 22, 2003 | 59.80 | 61.40 | 58.68 | 61.35 | 7,039,966 | +1.55(+2.59%) |
Apr 21, 2003 | 59.84 | 60.17 | 59.45 | 59.80 | 4,054,992 | +0.20(+0.33%) |
Apr 17, 2003 | 58.90 | 59.91 | 58.61 | 59.61 | 5,725,965 | +0.70(+1.20%) |
Apr 16, 2003 | 59.96 | 60.47 | 58.63 | 58.90 | 7,892,177 | -1.05(-1.75%) |
Apr 15, 2003 | 58.34 | 60.00 | 57.73 | 59.95 | 8,584,032 | +1.61(+2.75%) |
Apr 14, 2003 | 56.72 | 58.35 | 56.65 | 58.34 | 4,711,610 | +1.62(+2.86%) |
Apr 11, 2003 | 56.87 | 57.52 | 56.25 | 56.72 | 3,646,186 | +0.05(+0.10%) |
Apr 10, 2003 | 56.33 | 56.86 | 56.08 | 56.67 | 4,448,988 | +0.34(+0.61%) |
Apr 09, 2003 | 56.94 | 57.77 | 56.28 | 56.32 | 5,352,651 | -0.62(-1.09%) |
Apr 08, 2003 | 56.64 | 57.18 | 56.64 | 56.94 | 4,268,332 | +0.31(+0.54%) |
Apr 07, 2003 | 57.57 | 58.08 | 56.49 | 56.64 | 5,907,387 | +0.20(+0.35%) |
Apr 04, 2003 | 56.67 | 57.12 | 56.28 | 56.44 | 4,729,995 | -0.23(-0.40%) |
Apr 03, 2003 | 56.59 | 57.41 | 56.16 | 56.67 | 6,062,253 | -0.04(-0.07%) |
Apr 02, 2003 | 56.00 | 57.01 | 55.65 | 56.71 | 8,985,433 | +2.18(+3.99%) |
Apr 01, 2003 | 53.64 | 54.85 | 53.31 | 54.53 | 5,402,699 | +1.21(+2.26%) |
Mar 31, 2003 | 53.27 | 54.44 | 53.26 | 53.32 | 5,846,487 | -1.59(-2.90%) |
Mar 28, 2003 | 55.28 | 55.56 | 54.73 | 54.91 | 3,257,170 | -0.37(-0.67%) |
Mar 27, 2003 | 55.42 | 55.63 | 54.73 | 55.28 | 5,137,907 | -0.37(-0.66%) |
Mar 26, 2003 | 55.37 | 55.99 | 55.24 | 55.65 | 4,667,052 | +0.28(+0.51%) |
Mar 25, 2003 | 54.91 | 55.84 | 54.67 | 55.37 | 5,465,897 | +0.60(+1.10%) |
Mar 24, 2003 | 56.47 | 56.47 | 54.52 | 54.77 | 7,096,397 | -1.71(-3.02%) |
Mar 21, 2003 | 55.11 | 56.47 | 54.69 | 56.47 | 8,749,239 | +1.58(+2.88%) |
Mar 20, 2003 | 54.81 | 55.20 | 53.39 | 54.89 | 8,284,385 | -0.15(-0.27%) |
Mar 19, 2003 | 54.67 | 55.60 | 53.88 | 55.04 | 8,105,134 | +0.54(+0.99%) |
Mar 18, 2003 | 53.97 | 54.61 | 53.43 | 54.50 | 6,422,160 | +0.53(+0.99%) |
Mar 17, 2003 | 52.18 | 54.31 | 51.62 | 53.97 | 7,792,592 | +1.79(+3.42%) |
Mar 14, 2003 | 52.31 | 52.92 | 51.69 | 52.18 | 5,941,092 | -0.13(-0.24%) |
Mar 13, 2003 | 49.58 | 52.39 | 49.58 | 52.31 | 8,998,583 | +3.08(+6.25%) |
Mar 12, 2003 | 49.31 | 49.33 | 47.79 | 49.23 | 10,883,278 | -0.08(-0.16%) |
Mar 11, 2003 | 50.39 | 51.06 | 49.28 | 49.31 | 5,354,439 | -1.09(-2.16%) |
Mar 10, 2003 | 52.24 | 52.24 | 50.06 | 50.39 | 5,536,116 | -1.83(-3.51%) |
Mar 07, 2003 | 50.25 | 52.47 | 50.25 | 52.23 | 6,061,104 | +0.85(+1.65%) |
Mar 06, 2003 | 51.52 | 51.70 | 50.97 | 51.38 | 5,383,548 | -0.55(-1.06%) |
Mar 05, 2003 | 51.54 | 52.56 | 51.36 | 51.93 | 7,409,959 | +0.48(+0.93%) |
Mar 04, 2003 | 53.28 | 53.28 | 51.45 | 51.45 | 7,081,331 | -1.82(-3.43%) |
Mar 03, 2003 | 54.40 | 55.26 | 53.06 | 53.28 | 5,555,522 | -1.12(-2.06%) |
Feb 28, 2003 | 53.18 | 54.40 | 53.10 | 54.40 | 5,557,565 | +1.38(+2.60%) |
Feb 27, 2003 | 52.24 | 53.26 | 51.94 | 53.02 | 4,832,388 | +0.95(+1.82%) |
Feb 26, 2003 | 52.16 | 52.45 | 51.49 | 52.07 | 4,839,282 | -0.09(-0.17%) |
Feb 25, 2003 | 51.85 | 52.34 | 50.79 | 52.16 | 5,387,378 | +0.31(+0.59%) |
Feb 24, 2003 | 53.66 | 53.66 | 51.69 | 51.85 | 4,723,483 | -1.80(-3.36%) |
Feb 21, 2003 | 53.06 | 53.89 | 52.42 | 53.65 | 5,017,129 | +0.60(+1.12%) |
Feb 20, 2003 | 53.57 | 53.86 | 52.96 | 53.06 | 3,354,328 | -0.38(-0.72%) |
Feb 19, 2003 | 53.27 | 53.57 | 52.77 | 53.44 | 4,133,128 | +0.18(+0.34%) |
Feb 18, 2003 | 52.67 | 53.96 | 52.63 | 53.26 | 3,950,684 | +1.02(+1.95%) |
Feb 14, 2003 | 50.91 | 52.24 | 50.36 | 52.24 | 5,925,644 | +1.39(+2.74%) |
Feb 13, 2003 | 50.44 | 51.15 | 49.93 | 50.85 | 4,729,867 | +0.49(+0.96%) |
Feb 12, 2003 | 50.96 | 51.73 | 50.16 | 50.36 | 4,310,720 | -0.59(-1.15%) |
Feb 11, 2003 | 51.93 | 52.45 | 50.78 | 50.95 | 4,899,671 | -0.54(-1.05%) |
Feb 10, 2003 | 51.46 | 51.89 | 50.66 | 51.49 | 4,806,726 | +0.03(+0.06%) |
Feb 07, 2003 | 52.21 | 53.06 | 51.30 | 51.46 | 4,358,214 | -0.74(-1.43%) |
Feb 06, 2003 | 52.81 | 53.18 | 52.10 | 52.20 | 4,666,542 | -0.60(-1.13%) |
Feb 05, 2003 | 52.89 | 54.03 | 52.80 | 52.80 | 4,542,189 | -0.09(-0.16%) |
Feb 04, 2003 | 54.25 | 54.25 | 52.52 | 52.89 | 4,753,486 | -1.35(-2.50%) |