Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 77.87 | 78.67 | 77.41 | 77.98 | 3,806,925 | +0.12(+0.15%) |
Jan 29, 2004 | 77.75 | 78.09 | 76.62 | 77.86 | 4,943,603 | +0.86(+1.12%) |
Jan 28, 2004 | 79.35 | 79.51 | 76.53 | 77.00 | 5,197,006 | -2.15(-2.72%) |
Jan 27, 2004 | 80.05 | 80.49 | 78.96 | 79.16 | 4,125,435 | -0.96(-1.20%) |
Jan 26, 2004 | 77.88 | 80.28 | 77.82 | 80.12 | 5,229,304 | +2.18(+2.79%) |
Jan 23, 2004 | 79.18 | 79.18 | 77.39 | 77.94 | 4,777,901 | -0.92(-1.17%) |
Jan 22, 2004 | 79.17 | 79.80 | 78.65 | 78.87 | 4,970,922 | -0.64(-0.81%) |
Jan 21, 2004 | 78.57 | 79.51 | 77.84 | 79.51 | 4,207,647 | +0.86(+1.10%) |
Jan 20, 2004 | 79.25 | 79.55 | 78.02 | 78.65 | 3,952,329 | -0.06(-0.08%) |
Jan 16, 2004 | 79.23 | 79.58 | 78.36 | 78.71 | 7,704,233 | -0.52(-0.65%) |
Jan 15, 2004 | 78.65 | 79.90 | 78.29 | 79.23 | 10,603,374 | +1.38(+1.77%) |
Jan 14, 2004 | 76.38 | 77.94 | 76.34 | 77.85 | 5,418,112 | +1.34(+1.75%) |
Jan 13, 2004 | 76.65 | 76.73 | 76.01 | 76.51 | 4,158,498 | -0.09(-0.11%) |
Jan 12, 2004 | 76.45 | 76.65 | 75.55 | 76.59 | 3,631,521 | +0.22(+0.29%) |
Jan 09, 2004 | 77.35 | 77.35 | 76.21 | 76.38 | 4,209,307 | -0.98(-1.27%) |
Jan 08, 2004 | 77.34 | 77.53 | 76.53 | 77.35 | 4,809,433 | +0.09(+0.12%) |
Jan 07, 2004 | 75.80 | 77.44 | 75.57 | 77.26 | 5,690,792 | +1.59(+2.10%) |
Jan 06, 2004 | 76.27 | 76.51 | 75.50 | 75.67 | 5,206,325 | -0.45(-0.60%) |
Jan 05, 2004 | 76.22 | 76.72 | 75.32 | 76.12 | 6,150,238 | +0.04(+0.05%) |
Jan 02, 2004 | 77.39 | 77.62 | 75.65 | 76.09 | 3,883,776 | -1.25(-1.62%) |
Dec 31, 2003 | 78.00 | 78.00 | 76.77 | 77.34 | 3,673,776 | -0.34(-0.43%) |
Dec 30, 2003 | 78.26 | 78.26 | 77.37 | 77.68 | 2,257,397 | -0.33(-0.42%) |
Dec 29, 2003 | 77.14 | 78.14 | 76.92 | 78.00 | 3,166,459 | +1.28(+1.67%) |
Dec 26, 2003 | 76.41 | 77.10 | 76.41 | 76.72 | 1,132,464 | +0.31(+0.40%) |
Dec 24, 2003 | 76.63 | 76.73 | 76.34 | 76.41 | 1,258,592 | -0.52(-0.68%) |
Dec 23, 2003 | 77.01 | 77.39 | 76.88 | 76.94 | 2,882,289 | +0.05(+0.07%) |
Dec 22, 2003 | 75.50 | 77.10 | 75.47 | 76.88 | 4,618,710 | +1.39(+1.84%) |
Dec 19, 2003 | 76.06 | 76.29 | 75.07 | 75.50 | 6,556,066 | -0.76(-1.00%) |
Dec 18, 2003 | 77.04 | 76.56 | 74.99 | 76.26 | 7,152,873 | -0.78(-1.02%) |
Dec 17, 2003 | 76.01 | 77.16 | 75.80 | 77.04 | 5,218,070 | +0.65(+0.85%) |
Dec 16, 2003 | 76.58 | 77.08 | 75.91 | 76.39 | 4,632,753 | -0.18(-0.24%) |
Dec 15, 2003 | 77.67 | 78.39 | 76.57 | 76.57 | 4,033,775 | -1.10(-1.41%) |
Dec 12, 2003 | 77.16 | 77.79 | 76.74 | 77.67 | 2,195,993 | +0.63(+0.82%) |
Dec 11, 2003 | 76.74 | 77.64 | 76.34 | 77.03 | 2,966,289 | +0.58(+0.76%) |
Dec 10, 2003 | 76.92 | 77.94 | 76.17 | 76.45 | 3,823,904 | -0.47(-0.61%) |
Dec 09, 2003 | 77.39 | 77.43 | 76.50 | 76.92 | 3,074,161 | -0.47(-0.61%) |
Dec 08, 2003 | 76.61 | 77.39 | 76.39 | 77.39 | 2,326,078 | +0.60(+0.79%) |
Dec 05, 2003 | 77.34 | 77.75 | 76.50 | 76.79 | 2,800,460 | -0.55(-0.71%) |
Dec 04, 2003 | 77.85 | 77.94 | 77.02 | 77.34 | 2,715,694 | -0.44(-0.56%) |
Dec 03, 2003 | 76.96 | 78.29 | 76.74 | 77.78 | 5,693,345 | +1.48(+1.94%) |
Dec 02, 2003 | 76.36 | 77.35 | 76.23 | 76.30 | 3,955,393 | -0.06(-0.08%) |
Dec 01, 2003 | 75.38 | 76.59 | 75.38 | 76.36 | 4,317,179 | +1.10(+1.46%) |
Nov 28, 2003 | 75.72 | 76.06 | 75.01 | 75.26 | 1,327,655 | -0.46(-0.61%) |
Nov 26, 2003 | 75.58 | 75.75 | 75.04 | 75.72 | 2,602,843 | +0.33(+0.44%) |
Nov 25, 2003 | 74.35 | 75.70 | 74.88 | 75.40 | 3,847,521 | +1.04(+1.40%) |
Nov 24, 2003 | 73.59 | 74.49 | 73.24 | 74.35 | 3,247,905 | +1.53(+2.10%) |
Nov 21, 2003 | 72.34 | 73.05 | 72.24 | 72.83 | 3,865,138 | +0.95(+1.32%) |
Nov 20, 2003 | 73.44 | 73.58 | 71.83 | 71.88 | 4,753,263 | -1.70(-2.31%) |
Nov 19, 2003 | 73.09 | 73.65 | 73.01 | 73.58 | 3,534,756 | +0.16(+0.21%) |
Nov 18, 2003 | 74.42 | 74.46 | 73.25 | 73.42 | 3,133,140 | -0.41(-0.55%) |
Nov 17, 2003 | 73.59 | 73.87 | 72.97 | 73.83 | 3,995,861 | +0.35(+0.48%) |
Nov 14, 2003 | 75.27 | 75.74 | 73.20 | 73.48 | 4,643,221 | -1.74(-2.31%) |
Nov 13, 2003 | 75.76 | 75.76 | 74.04 | 75.22 | 2,542,460 | -0.53(-0.70%) |
Nov 12, 2003 | 75.16 | 75.85 | 74.95 | 75.75 | 2,853,949 | +0.47(+0.62%) |
Nov 11, 2003 | 75.26 | 75.47 | 74.77 | 75.28 | 2,299,270 | +0.02(+0.02%) |
Nov 10, 2003 | 75.97 | 75.97 | 74.87 | 75.26 | 4,013,733 | -0.70(-0.93%) |
Nov 07, 2003 | 75.98 | 76.29 | 75.37 | 75.97 | 4,513,646 | +0.35(+0.47%) |
Nov 06, 2003 | 74.77 | 75.74 | 74.14 | 75.62 | 4,205,732 | +0.83(+1.11%) |
Nov 05, 2003 | 74.97 | 75.40 | 73.84 | 74.78 | 5,209,517 | -0.38(-0.50%) |
Nov 04, 2003 | 74.97 | 75.36 | 74.19 | 75.16 | 3,847,776 | -0.23(-0.30%) |
Nov 03, 2003 | 73.56 | 75.83 | 74.06 | 75.39 | 5,275,880 | +1.83(+2.49%) |
Oct 31, 2003 | 73.24 | 74.33 | 73.19 | 73.56 | 4,546,200 | +0.31(+0.43%) |
Oct 30, 2003 | 73.20 | 73.63 | 73.05 | 73.24 | 5,160,496 | +0.67(+0.92%) |
Oct 29, 2003 | 72.58 | 72.98 | 72.07 | 72.58 | 6,659,470 | +0.31(+0.43%) |
Oct 28, 2003 | 69.68 | 72.26 | 69.47 | 72.26 | 8,964,613 | +3.18(+4.60%) |
Oct 27, 2003 | 68.54 | 69.34 | 67.99 | 69.08 | 5,550,367 | +1.86(+2.76%) |
Oct 24, 2003 | 68.15 | 68.15 | 66.59 | 67.23 | 4,336,711 | -0.92(-1.36%) |
Oct 23, 2003 | 67.54 | 68.87 | 67.38 | 68.15 | 4,965,432 | +0.42(+0.61%) |
Oct 22, 2003 | 67.76 | 68.03 | 67.40 | 67.73 | 4,380,881 | -0.90(-1.31%) |
Oct 21, 2003 | 68.93 | 69.65 | 68.30 | 68.64 | 3,867,052 | +0.48(+0.70%) |
Oct 20, 2003 | 68.15 | 68.33 | 67.32 | 68.16 | 4,122,499 | -0.13(-0.18%) |
Oct 17, 2003 | 68.86 | 69.36 | 67.99 | 68.28 | 4,240,839 | -0.58(-0.84%) |
Oct 16, 2003 | 69.13 | 69.41 | 68.66 | 68.86 | 4,655,348 | -0.66(-0.95%) |
Oct 15, 2003 | 70.07 | 70.21 | 69.37 | 69.52 | 5,149,900 | +0.09(+0.12%) |
Oct 14, 2003 | 69.07 | 69.54 | 68.21 | 69.43 | 4,210,073 | +0.37(+0.53%) |
Oct 13, 2003 | 68.70 | 69.46 | 68.64 | 69.07 | 2,536,716 | +0.96(+1.41%) |
Oct 10, 2003 | 68.16 | 68.41 | 67.70 | 68.10 | 3,475,394 | -0.05(-0.07%) |
Oct 09, 2003 | 68.65 | 69.29 | 68.00 | 68.15 | 5,310,623 | +0.58(+0.86%) |
Oct 08, 2003 | 68.03 | 68.24 | 67.01 | 67.57 | 3,584,415 | -0.45(-0.67%) |
Oct 07, 2003 | 67.48 | 68.35 | 66.43 | 68.02 | 4,832,667 | +0.09(+0.14%) |
Oct 06, 2003 | 67.88 | 68.75 | 67.72 | 67.93 | 4,105,392 | +0.05(+0.07%) |
Oct 03, 2003 | 67.34 | 68.97 | 67.88 | 67.88 | 5,256,495 | +0.55(+0.81%) |
Oct 02, 2003 | 67.34 | 67.63 | 67.02 | 67.34 | 3,775,521 | -0.03(-0.05%) |
Oct 01, 2003 | 66.06 | 67.40 | 66.06 | 67.37 | 5,516,154 | +1.64(+2.50%) |
Sep 30, 2003 | 66.58 | 66.47 | 65.52 | 65.72 | 6,701,981 | -0.86(-1.29%) |
Sep 29, 2003 | 66.35 | 67.32 | 66.28 | 66.58 | 5,994,621 | +0.23(+0.35%) |
Sep 26, 2003 | 67.38 | 67.53 | 65.96 | 66.35 | 5,132,666 | -0.64(-0.96%) |
Sep 25, 2003 | 67.23 | 67.73 | 66.76 | 66.99 | 7,176,362 | -0.23(-0.35%) |
Sep 24, 2003 | 69.76 | 69.77 | 67.14 | 67.23 | 12,031,753 | -2.54(-3.64%) |
Sep 23, 2003 | 72.58 | 71.56 | 69.73 | 69.76 | 13,573,749 | -2.82(-3.89%) |
Sep 22, 2003 | 72.77 | 72.93 | 72.11 | 72.58 | 4,709,603 | -0.84(-1.14%) |
Sep 19, 2003 | 73.32 | 73.43 | 72.69 | 73.42 | 4,756,071 | +0.38(+0.51%) |
Sep 18, 2003 | 71.28 | 73.23 | 71.33 | 73.05 | 7,356,489 | +1.76(+2.47%) |
Sep 17, 2003 | 71.23 | 71.99 | 70.92 | 71.28 | 4,070,158 | +0.05(+0.08%) |
Sep 16, 2003 | 69.87 | 71.36 | 70.07 | 71.23 | 5,096,155 | +1.36(+1.94%) |
Sep 15, 2003 | 70.45 | 71.08 | 69.87 | 69.87 | 3,518,926 | -1.20(-1.69%) |
Sep 12, 2003 | 70.34 | 71.22 | 69.87 | 71.07 | 3,624,117 | +0.70(+0.99%) |
Sep 11, 2003 | 70.06 | 70.86 | 69.57 | 70.37 | 4,121,350 | +0.31(+0.45%) |
Sep 10, 2003 | 71.44 | 71.45 | 69.97 | 70.06 | 5,413,644 | -1.84(-2.56%) |
Sep 09, 2003 | 71.44 | 72.15 | 71.17 | 71.90 | 3,930,244 | +0.34(+0.48%) |
Sep 08, 2003 | 71.66 | 72.05 | 70.56 | 71.56 | 5,351,474 | +0.31(+0.43%) |
Sep 05, 2003 | 71.49 | 72.24 | 70.77 | 71.25 | 3,435,692 | -0.23(-0.33%) |
Sep 04, 2003 | 71.21 | 71.67 | 70.97 | 71.49 | 4,712,540 | +0.34(+0.48%) |
Sep 03, 2003 | 71.05 | 71.67 | 70.53 | 71.14 | 4,864,582 | +0.29(+0.41%) |
Sep 02, 2003 | 69.36 | 70.99 | 69.36 | 70.85 | 4,853,603 | +1.54(+2.21%) |
Aug 29, 2003 | 68.07 | 69.40 | 67.95 | 69.32 | 3,031,523 | +1.28(+1.88%) |
Aug 28, 2003 | 67.72 | 68.12 | 66.77 | 68.04 | 2,223,440 | +0.70(+1.04%) |
Aug 27, 2003 | 67.77 | 67.77 | 67.17 | 67.34 | 1,850,675 | -0.42(-0.62%) |
Aug 26, 2003 | 67.94 | 68.06 | 66.98 | 67.77 | 3,302,160 | -0.17(-0.25%) |
Aug 25, 2003 | 68.15 | 68.15 | 67.38 | 67.94 | 2,560,588 | -0.20(-0.30%) |
Aug 22, 2003 | 69.80 | 69.80 | 68.06 | 68.14 | 3,620,670 | -0.87(-1.26%) |
Aug 21, 2003 | 69.13 | 69.39 | 68.46 | 69.01 | 2,770,715 | +0.31(+0.46%) |
Aug 20, 2003 | 69.25 | 69.47 | 68.62 | 68.70 | 3,236,671 | -1.04(-1.49%) |
Aug 19, 2003 | 69.18 | 69.80 | 68.86 | 69.74 | 3,086,799 | +0.60(+0.86%) |
Aug 18, 2003 | 68.75 | 69.51 | 68.05 | 69.14 | 3,700,840 | +0.40(+0.58%) |
Aug 15, 2003 | 68.90 | 69.12 | 68.20 | 68.75 | 1,265,358 | -0.15(-0.22%) |
Aug 14, 2003 | 68.28 | 68.97 | 67.72 | 68.89 | 3,684,244 | +0.43(+0.63%) |
Aug 13, 2003 | 68.86 | 68.93 | 68.06 | 68.46 | 3,980,669 | -0.22(-0.32%) |
Aug 12, 2003 | 67.19 | 68.68 | 67.19 | 68.68 | 4,105,647 | +1.50(+2.24%) |
Aug 11, 2003 | 67.22 | 67.36 | 66.33 | 67.18 | 3,286,714 | -0.05(-0.07%) |
Aug 08, 2003 | 66.75 | 67.45 | 66.74 | 67.23 | 3,652,202 | +0.84(+1.26%) |
Aug 07, 2003 | 65.85 | 66.41 | 65.45 | 66.39 | 3,585,692 | +0.55(+0.83%) |
Aug 06, 2003 | 65.02 | 66.69 | 64.99 | 65.84 | 5,717,983 | +0.90(+1.39%) |
Aug 05, 2003 | 66.47 | 66.96 | 64.94 | 64.94 | 4,457,093 | -1.37(-2.07%) |
Aug 04, 2003 | 66.66 | 67.01 | 65.35 | 66.31 | 5,139,560 | -0.35(-0.53%) |
Aug 01, 2003 | 68.11 | 68.19 | 66.54 | 66.66 | 4,849,390 | -1.60(-2.34%) |
Jul 31, 2003 | 68.89 | 69.80 | 68.18 | 68.26 | 5,284,453 | +0.15(+0.22%) |
Jul 30, 2003 | 68.19 | 68.42 | 67.45 | 68.11 | 4,220,796 | +0.09(+0.14%) |
Jul 29, 2003 | 67.76 | 68.81 | 67.35 | 68.02 | 5,097,687 | +0.26(+0.38%) |
Jul 28, 2003 | 67.73 | 68.39 | 67.59 | 67.76 | 2,823,055 | +0.06(+0.09%) |
Jul 25, 2003 | 66.87 | 67.98 | 66.39 | 67.70 | 3,862,201 | +0.80(+1.19%) |
Jul 24, 2003 | 68.05 | 68.23 | 66.90 | 66.90 | 3,694,202 | -0.55(-0.81%) |
Jul 23, 2003 | 67.60 | 67.70 | 66.80 | 67.45 | 3,086,672 | -0.05(-0.07%) |
Jul 22, 2003 | 67.33 | 68.00 | 66.75 | 67.49 | 4,142,158 | +0.36(+0.54%) |
Jul 21, 2003 | 68.61 | 68.69 | 66.74 | 67.13 | 3,804,244 | -1.56(-2.27%) |
Jul 18, 2003 | 67.71 | 68.70 | 67.19 | 68.69 | 3,765,180 | +0.98(+1.45%) |
Jul 17, 2003 | 68.11 | 68.15 | 67.26 | 67.71 | 4,001,861 | -0.64(-0.94%) |
Jul 16, 2003 | 69.52 | 69.52 | 67.97 | 68.35 | 4,525,519 | -0.60(-0.86%) |
Jul 15, 2003 | 70.70 | 70.70 | 68.82 | 68.95 | 6,609,428 | -1.11(-1.59%) |
Jul 14, 2003 | 68.41 | 70.77 | 68.41 | 70.06 | 7,048,065 | +1.66(+2.43%) |
Jul 11, 2003 | 68.14 | 68.89 | 67.84 | 68.40 | 3,865,903 | +0.60(+0.89%) |
Jul 10, 2003 | 69.11 | 69.11 | 67.37 | 67.80 | 4,651,774 | -1.32(-1.90%) |
Jul 09, 2003 | 68.99 | 69.44 | 68.60 | 69.11 | 5,593,899 | +0.13(+0.19%) |
Jul 08, 2003 | 68.74 | 69.25 | 68.23 | 68.98 | 5,099,858 | +0.25(+0.36%) |
Jul 07, 2003 | 67.13 | 69.10 | 67.05 | 68.73 | 5,563,133 | +2.38(+3.59%) |
Jul 03, 2003 | 65.23 | 66.76 | 65.23 | 66.35 | 3,623,734 | -0.55(-0.82%) |
Jul 02, 2003 | 66.83 | 67.52 | 66.26 | 66.90 | 7,001,852 | -0.35(-0.52%) |
Jul 01, 2003 | 65.60 | 67.25 | 64.52 | 67.25 | 7,868,020 | +1.64(+2.51%) |
Jun 30, 2003 | 65.10 | 65.60 | 64.39 | 65.60 | 7,311,298 | +1.07(+1.66%) |
Jun 27, 2003 | 65.93 | 66.27 | 64.27 | 64.53 | 6,580,960 | -1.39(-2.10%) |
Jun 26, 2003 | 66.58 | 67.05 | 65.26 | 65.92 | 8,210,147 | -0.49(-0.74%) |
Jun 25, 2003 | 67.27 | 67.68 | 66.29 | 66.41 | 9,190,697 | -1.43(-2.10%) |
Jun 24, 2003 | 67.21 | 68.20 | 67.10 | 67.84 | 4,936,454 | +1.03(+1.55%) |
Jun 23, 2003 | 67.56 | 67.56 | 66.27 | 66.80 | 4,485,434 | -0.76(-1.12%) |
Jun 20, 2003 | 67.95 | 68.46 | 67.37 | 67.56 | 4,841,603 | +0.26(+0.38%) |
Jun 19, 2003 | 69.64 | 69.91 | 66.94 | 67.30 | 7,029,809 | -2.33(-3.35%) |
Jun 18, 2003 | 70.58 | 70.82 | 69.25 | 69.64 | 7,153,128 | -2.04(-2.84%) |
Jun 17, 2003 | 71.68 | 72.05 | 71.05 | 71.68 | 4,988,411 | +0.00(+0.00%) |
Jun 16, 2003 | 70.50 | 71.68 | 70.16 | 71.68 | 6,242,407 | +1.83(+2.61%) |
Jun 13, 2003 | 70.77 | 71.05 | 69.57 | 69.85 | 5,864,792 | -0.92(-1.31%) |
Jun 12, 2003 | 70.30 | 70.89 | 69.85 | 70.77 | 5,888,791 | +0.48(+0.68%) |
Jun 11, 2003 | 69.48 | 70.41 | 69.14 | 70.30 | 6,676,959 | +0.81(+1.17%) |
Jun 10, 2003 | 68.86 | 69.64 | 68.34 | 69.48 | 5,953,770 | +0.91(+1.33%) |
Jun 09, 2003 | 69.17 | 69.48 | 68.23 | 68.57 | 6,328,705 | -0.91(-1.31%) |
Jun 06, 2003 | 69.13 | 70.11 | 68.54 | 69.48 | 11,553,669 | +1.10(+1.60%) |
Jun 05, 2003 | 66.23 | 68.53 | 66.23 | 68.39 | 7,623,042 | +1.61(+2.40%) |
Jun 04, 2003 | 64.67 | 67.05 | 64.66 | 66.78 | 5,953,132 | +1.76(+2.71%) |
Jun 03, 2003 | 65.41 | 65.73 | 64.79 | 65.02 | 5,422,197 | -0.42(-0.65%) |
Jun 02, 2003 | 63.84 | 66.18 | 63.84 | 65.44 | 9,129,676 | +1.60(+2.50%) |
May 30, 2003 | 62.55 | 63.98 | 62.53 | 63.84 | 4,915,007 | +1.50(+2.40%) |
May 29, 2003 | 62.60 | 63.51 | 62.13 | 62.35 | 6,435,939 | -0.24(-0.39%) |
May 28, 2003 | 61.48 | 62.59 | 61.45 | 62.59 | 6,059,727 | +1.11(+1.81%) |
May 27, 2003 | 59.65 | 61.68 | 58.92 | 61.48 | 5,228,921 | +1.83(+3.06%) |
May 23, 2003 | 59.56 | 59.94 | 59.42 | 59.65 | 2,620,205 | +0.09(+0.16%) |
May 22, 2003 | 59.02 | 59.83 | 58.97 | 59.56 | 4,077,179 | +0.73(+1.24%) |
May 21, 2003 | 58.28 | 58.94 | 57.73 | 58.83 | 4,141,520 | +0.51(+0.87%) |
May 20, 2003 | 58.28 | 58.60 | 57.36 | 58.32 | 5,677,643 | +0.08(+0.13%) |
May 19, 2003 | 60.08 | 60.08 | 58.24 | 58.24 | 5,082,879 | -1.84(-3.06%) |
May 16, 2003 | 58.91 | 60.24 | 58.91 | 60.08 | 5,691,047 | +0.47(+0.79%) |
May 15, 2003 | 58.48 | 59.69 | 58.48 | 59.61 | 5,512,963 | +0.90(+1.53%) |
May 14, 2003 | 58.75 | 59.02 | 58.24 | 58.71 | 4,384,200 | +0.00(+0.00%) |
May 13, 2003 | 58.40 | 59.46 | 58.40 | 58.71 | 5,174,538 | -0.42(-0.72%) |
May 12, 2003 | 58.75 | 59.53 | 58.15 | 59.13 | 4,972,581 | +0.38(+0.65%) |
May 09, 2003 | 58.01 | 58.77 | 57.98 | 58.75 | 4,914,369 | +0.74(+1.27%) |
May 08, 2003 | 60.48 | 60.48 | 57.97 | 58.01 | 9,092,272 | -2.46(-4.07%) |
May 07, 2003 | 59.86 | 61.01 | 59.73 | 60.47 | 4,759,263 | +0.00(+0.00%) |
May 06, 2003 | 59.92 | 61.04 | 59.54 | 60.47 | 4,915,007 | +0.56(+0.93%) |
May 05, 2003 | 60.00 | 60.46 | 59.49 | 59.92 | 4,530,242 | -0.09(-0.14%) |
May 02, 2003 | 59.01 | 60.30 | 57.98 | 60.00 | 5,274,240 | +0.99(+1.69%) |
May 01, 2003 | 59.46 | 59.46 | 58.36 | 59.01 | 5,241,942 | -0.45(-0.75%) |
Apr 30, 2003 | 59.72 | 60.22 | 59.24 | 59.46 | 5,068,581 | -0.43(-0.72%) |
Apr 29, 2003 | 59.93 | 61.10 | 58.95 | 59.89 | 6,814,448 | -0.05(-0.08%) |
Apr 28, 2003 | 59.82 | 60.47 | 59.15 | 59.93 | 4,603,646 | +0.50(+0.84%) |
Apr 25, 2003 | 60.50 | 60.61 | 59.14 | 59.43 | 3,600,883 | -1.16(-1.91%) |
Apr 24, 2003 | 61.44 | 61.44 | 60.00 | 60.59 | 4,221,818 | -0.85(-1.38%) |
Apr 23, 2003 | 61.36 | 61.81 | 60.66 | 61.44 | 5,116,964 | +0.08(+0.13%) |
Apr 22, 2003 | 59.81 | 61.41 | 58.69 | 61.36 | 7,039,256 | +1.55(+2.59%) |
Apr 21, 2003 | 59.85 | 60.18 | 59.46 | 59.81 | 4,054,584 | +0.20(+0.33%) |
Apr 17, 2003 | 58.91 | 59.92 | 58.62 | 59.61 | 5,725,388 | +0.71(+1.20%) |
Apr 16, 2003 | 59.96 | 60.47 | 58.64 | 58.91 | 7,891,382 | -1.05(-1.75%) |
Apr 15, 2003 | 58.35 | 60.00 | 57.74 | 59.96 | 8,583,167 | +1.61(+2.75%) |
Apr 14, 2003 | 56.73 | 58.36 | 56.65 | 58.35 | 4,711,135 | +1.62(+2.86%) |
Apr 11, 2003 | 56.88 | 57.53 | 56.25 | 56.73 | 3,645,819 | +0.05(+0.10%) |
Apr 10, 2003 | 56.34 | 56.87 | 56.09 | 56.67 | 4,448,540 | +0.34(+0.61%) |
Apr 09, 2003 | 56.95 | 57.77 | 56.29 | 56.33 | 5,352,112 | -0.62(-1.09%) |
Apr 08, 2003 | 56.64 | 57.18 | 56.64 | 56.95 | 4,267,902 | +0.31(+0.54%) |
Apr 07, 2003 | 57.58 | 58.08 | 56.49 | 56.64 | 5,906,791 | +0.20(+0.35%) |
Apr 04, 2003 | 56.67 | 57.13 | 56.28 | 56.45 | 4,729,518 | -0.23(-0.40%) |
Apr 03, 2003 | 56.60 | 57.42 | 56.17 | 56.67 | 6,061,642 | -0.04(-0.07%) |
Apr 02, 2003 | 56.01 | 57.02 | 55.66 | 56.71 | 8,984,528 | +2.18(+3.99%) |
Apr 01, 2003 | 53.64 | 54.86 | 53.31 | 54.54 | 5,402,155 | +1.21(+2.26%) |
Mar 31, 2003 | 53.27 | 54.44 | 53.27 | 53.33 | 5,845,898 | -1.59(-2.90%) |
Mar 28, 2003 | 55.29 | 55.57 | 54.73 | 54.92 | 3,256,841 | -0.37(-0.67%) |
Mar 27, 2003 | 55.42 | 55.64 | 54.73 | 55.29 | 5,137,389 | -0.37(-0.66%) |
Mar 26, 2003 | 55.37 | 56.00 | 55.25 | 55.66 | 4,666,582 | +0.28(+0.51%) |
Mar 25, 2003 | 54.91 | 55.84 | 54.68 | 55.37 | 5,465,346 | +0.60(+1.10%) |
Mar 24, 2003 | 56.48 | 56.48 | 54.53 | 54.77 | 7,095,682 | -1.71(-3.02%) |
Mar 21, 2003 | 55.12 | 56.48 | 54.69 | 56.48 | 8,748,358 | +1.58(+2.88%) |
Mar 20, 2003 | 54.82 | 55.20 | 53.40 | 54.90 | 8,283,551 | -0.15(-0.27%) |
Mar 19, 2003 | 54.68 | 55.60 | 53.89 | 55.05 | 8,104,317 | +0.54(+0.99%) |
Mar 18, 2003 | 53.97 | 54.61 | 53.43 | 54.50 | 6,421,513 | +0.53(+0.99%) |
Mar 17, 2003 | 52.19 | 54.32 | 51.63 | 53.97 | 7,791,807 | +1.79(+3.42%) |
Mar 14, 2003 | 52.31 | 52.93 | 51.70 | 52.19 | 5,940,493 | -0.13(-0.24%) |
Mar 13, 2003 | 49.59 | 52.40 | 49.59 | 52.31 | 8,997,676 | +3.08(+6.25%) |
Mar 12, 2003 | 49.32 | 49.33 | 47.80 | 49.23 | 10,882,182 | -0.08(-0.16%) |
Mar 11, 2003 | 50.40 | 51.07 | 49.29 | 49.31 | 5,353,899 | -1.09(-2.16%) |
Mar 10, 2003 | 52.24 | 52.24 | 50.06 | 50.40 | 5,535,558 | -1.83(-3.51%) |
Mar 07, 2003 | 50.26 | 52.48 | 50.26 | 52.23 | 6,060,493 | +0.85(+1.65%) |
Mar 06, 2003 | 51.53 | 51.71 | 50.98 | 51.39 | 5,383,006 | -0.55(-1.06%) |
Mar 05, 2003 | 51.54 | 52.56 | 51.36 | 51.94 | 7,409,213 | +0.48(+0.93%) |
Mar 04, 2003 | 53.28 | 53.28 | 51.46 | 51.46 | 7,080,618 | -1.83(-3.43%) |
Mar 03, 2003 | 54.40 | 55.26 | 53.06 | 53.28 | 5,554,963 | -1.12(-2.06%) |
Feb 28, 2003 | 53.19 | 54.40 | 53.11 | 54.40 | 5,557,005 | +1.38(+2.60%) |
Feb 27, 2003 | 52.25 | 53.27 | 51.94 | 53.02 | 4,831,901 | +0.95(+1.82%) |
Feb 26, 2003 | 52.16 | 52.45 | 51.50 | 52.08 | 4,838,794 | -0.09(-0.17%) |
Feb 25, 2003 | 51.86 | 52.35 | 50.80 | 52.16 | 5,386,835 | +0.31(+0.59%) |
Feb 24, 2003 | 53.67 | 53.67 | 51.70 | 51.86 | 4,723,008 | -1.80(-3.36%) |
Feb 21, 2003 | 53.06 | 53.89 | 52.42 | 53.66 | 5,016,624 | +0.60(+1.12%) |
Feb 20, 2003 | 53.58 | 53.87 | 52.96 | 53.06 | 3,353,990 | -0.38(-0.72%) |
Feb 19, 2003 | 53.27 | 53.58 | 52.77 | 53.45 | 4,132,711 | +0.18(+0.34%) |
Feb 18, 2003 | 52.67 | 53.96 | 52.64 | 53.27 | 3,950,286 | +1.02(+1.95%) |
Feb 14, 2003 | 50.92 | 52.25 | 50.37 | 52.25 | 5,925,047 | +1.39(+2.74%) |
Feb 13, 2003 | 50.45 | 51.15 | 49.94 | 50.85 | 4,729,391 | +0.49(+0.96%) |
Feb 12, 2003 | 50.96 | 51.74 | 50.16 | 50.37 | 4,310,285 | -0.59(-1.15%) |
Feb 11, 2003 | 51.94 | 52.45 | 50.78 | 50.96 | 4,899,177 | -0.54(-1.05%) |
Feb 10, 2003 | 51.47 | 51.90 | 50.67 | 51.50 | 4,806,241 | +0.03(+0.06%) |
Feb 07, 2003 | 52.22 | 53.06 | 51.30 | 51.47 | 4,357,775 | -0.74(-1.43%) |
Feb 06, 2003 | 52.81 | 53.19 | 52.11 | 52.21 | 4,666,072 | -0.60(-1.13%) |
Feb 05, 2003 | 52.90 | 54.03 | 52.80 | 52.80 | 4,541,731 | -0.09(-0.16%) |
Feb 04, 2003 | 54.25 | 54.25 | 52.52 | 52.89 | 4,753,007 | -1.36(-2.50%) |