Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.33 | 32.86 | 32.24 | 32.82 | 2,008,922 | +0.45(+1.38%) |
Dec 30, 2003 | 32.40 | 32.69 | 32.31 | 32.37 | 1,876,894 | -0.04(-0.12%) |
Dec 29, 2003 | 32.15 | 32.56 | 32.10 | 32.41 | 1,890,833 | +0.04(+0.12%) |
Dec 26, 2003 | 32.35 | 32.46 | 32.24 | 32.37 | 595,769 | +0.03(+0.08%) |
Dec 24, 2003 | 32.23 | 32.44 | 32.07 | 32.35 | 1,450,583 | +0.38(+1.20%) |
Dec 23, 2003 | 31.77 | 32.01 | 31.71 | 31.96 | 1,982,923 | +0.07(+0.22%) |
Dec 22, 2003 | 32.03 | 32.24 | 31.80 | 31.89 | 2,499,289 | -0.19(-0.60%) |
Dec 19, 2003 | 32.07 | 32.17 | 31.94 | 32.08 | 4,045,722 | +0.11(+0.34%) |
Dec 18, 2003 | 31.85 | 31.98 | 31.54 | 31.98 | 4,755,979 | +0.11(+0.36%) |
Dec 17, 2003 | 31.34 | 31.86 | 31.31 | 31.86 | 2,978,222 | +0.57(+1.84%) |
Dec 16, 2003 | 30.98 | 31.38 | 30.85 | 31.29 | 2,678,145 | +0.26(+0.82%) |
Dec 15, 2003 | 31.23 | 31.40 | 30.87 | 31.03 | 4,212,362 | -0.19(-0.61%) |
Dec 12, 2003 | 31.17 | 31.48 | 30.84 | 31.22 | 2,672,507 | +0.06(+0.18%) |
Dec 11, 2003 | 30.80 | 31.24 | 30.65 | 31.17 | 3,200,305 | +0.26(+0.85%) |
Dec 10, 2003 | 30.92 | 31.07 | 30.70 | 30.90 | 2,865,302 | -0.01(-0.04%) |
Dec 09, 2003 | 30.92 | 30.92 | 30.64 | 30.92 | 2,616,595 | -0.01(-0.02%) |
Dec 08, 2003 | 30.14 | 30.92 | 30.05 | 30.92 | 3,554,885 | +0.64(+2.13%) |
Dec 05, 2003 | 30.30 | 30.37 | 30.16 | 30.28 | 3,096,625 | -0.21(-0.69%) |
Dec 04, 2003 | 29.63 | 30.56 | 29.58 | 30.49 | 6,098,497 | +0.79(+2.67%) |
Dec 03, 2003 | 29.29 | 29.77 | 29.29 | 29.70 | 4,234,132 | +0.24(+0.82%) |
Dec 02, 2003 | 29.38 | 29.53 | 29.28 | 29.45 | 4,301,164 | -0.12(-0.41%) |
Dec 01, 2003 | 29.53 | 29.58 | 29.24 | 29.58 | 3,041,965 | +0.24(+0.83%) |
Nov 28, 2003 | 29.34 | 29.49 | 29.24 | 29.33 | 1,028,345 | -0.01(-0.02%) |
Nov 26, 2003 | 29.36 | 29.41 | 29.24 | 29.34 | 2,680,024 | +0.05(+0.17%) |
Nov 25, 2003 | 29.53 | 29.56 | 29.09 | 29.29 | 7,841,797 | -0.37(-1.25%) |
Nov 24, 2003 | 29.69 | 29.79 | 29.42 | 29.66 | 4,614,397 | +0.03(+0.11%) |
Nov 21, 2003 | 29.43 | 29.66 | 29.38 | 29.63 | 3,248,230 | +0.19(+0.65%) |
Nov 20, 2003 | 29.15 | 29.64 | 29.15 | 29.43 | 3,518,863 | +0.18(+0.61%) |
Nov 19, 2003 | 29.05 | 29.34 | 29.00 | 29.26 | 2,798,113 | +0.20(+0.70%) |
Nov 18, 2003 | 28.99 | 29.19 | 28.92 | 29.05 | 3,591,377 | -0.20(-0.68%) |
Nov 17, 2003 | 29.17 | 29.29 | 28.84 | 29.25 | 5,441,333 | +0.39(+1.35%) |
Nov 14, 2003 | 29.31 | 29.32 | 28.75 | 28.86 | 7,986,981 | -0.40(-1.35%) |
Nov 13, 2003 | 29.28 | 29.44 | 29.20 | 29.26 | 8,132,008 | -0.14(-0.48%) |
Nov 12, 2003 | 29.12 | 29.47 | 29.10 | 29.40 | 3,010,485 | +0.25(+0.85%) |
Nov 11, 2003 | 29.16 | 29.26 | 29.00 | 29.15 | 2,083,785 | -0.01(-0.04%) |
Nov 10, 2003 | 29.38 | 29.43 | 29.01 | 29.16 | 2,290,362 | -0.24(-0.80%) |
Nov 07, 2003 | 29.50 | 29.56 | 29.29 | 29.40 | 3,091,143 | -0.17(-0.56%) |
Nov 06, 2003 | 29.21 | 29.61 | 29.06 | 29.56 | 3,135,779 | +0.31(+1.05%) |
Nov 05, 2003 | 29.48 | 29.48 | 29.11 | 29.26 | 3,467,023 | +0.08(+0.26%) |
Nov 04, 2003 | 29.48 | 29.48 | 29.16 | 29.18 | 2,710,095 | -0.19(-0.63%) |
Nov 03, 2003 | 29.60 | 29.84 | 29.44 | 29.36 | 2,985,818 | -0.24(-0.80%) |
Oct 31, 2003 | 30.01 | 30.01 | 29.40 | 29.60 | 4,445,564 | -0.33(-1.09%) |
Oct 30, 2003 | 30.30 | 30.58 | 29.93 | 29.93 | 4,437,264 | -0.04(-0.15%) |
Oct 29, 2003 | 29.69 | 30.00 | 29.39 | 29.97 | 4,509,934 | +0.91(+3.14%) |
Oct 28, 2003 | 29.98 | 30.07 | 28.91 | 29.06 | 6,442,897 | -0.50(-1.68%) |
Oct 27, 2003 | 29.63 | 29.75 | 29.38 | 29.56 | 2,772,741 | -0.15(-0.49%) |
Oct 24, 2003 | 29.16 | 29.70 | 28.86 | 29.70 | 4,745,955 | +0.54(+1.86%) |
Oct 23, 2003 | 28.92 | 29.28 | 28.75 | 29.16 | 3,036,640 | +0.24(+0.82%) |
Oct 22, 2003 | 29.33 | 29.33 | 28.89 | 28.92 | 3,747,210 | -0.47(-1.59%) |
Oct 21, 2003 | 29.50 | 29.50 | 29.22 | 29.39 | 2,727,323 | +0.01(+0.02%) |
Oct 20, 2003 | 29.37 | 29.41 | 29.10 | 29.38 | 3,280,179 | +0.08(+0.26%) |
Oct 17, 2003 | 29.15 | 29.36 | 29.24 | 29.31 | 3,538,284 | +0.15(+0.53%) |
Oct 16, 2003 | 29.46 | 29.59 | 29.30 | 29.15 | 3,640,241 | -0.31(-1.04%) |
Oct 15, 2003 | 29.52 | 29.56 | 29.24 | 29.46 | 3,854,023 | -0.06(-0.19%) |
Oct 14, 2003 | 29.75 | 29.86 | 29.25 | 29.52 | 4,308,681 | -0.24(-0.79%) |
Oct 13, 2003 | 29.54 | 29.93 | 29.54 | 29.75 | 3,314,635 | +0.26(+0.87%) |
Oct 10, 2003 | 29.21 | 29.53 | 29.21 | 29.50 | 3,873,757 | +0.29(+1.01%) |
Oct 09, 2003 | 29.44 | 29.53 | 29.06 | 29.21 | 3,550,500 | -0.09(-0.31%) |
Oct 08, 2003 | 29.22 | 29.41 | 28.97 | 29.29 | 4,581,508 | +0.08(+0.26%) |
Oct 07, 2003 | 29.02 | 29.30 | 28.59 | 29.22 | 4,586,989 | +0.20(+0.68%) |
Oct 06, 2003 | 29.18 | 29.18 | 28.91 | 29.02 | 3,490,202 | -0.16(-0.55%) |
Oct 03, 2003 | 29.73 | 30.12 | 29.15 | 29.18 | 4,608,446 | -0.20(-0.67%) |
Oct 02, 2003 | 29.05 | 29.59 | 28.96 | 29.38 | 2,971,488 | -0.27(-0.90%) |
Oct 01, 2003 | 29.43 | 29.65 | 28.75 | 29.65 | 3,366,945 | +0.18(+0.61%) |
Sep 30, 2003 | 29.31 | 29.63 | 28.83 | 29.47 | 4,759,894 | +0.15(+0.52%) |
Sep 29, 2003 | 29.01 | 29.43 | 29.12 | 29.31 | 5,139,846 | +0.31(+1.06%) |
Sep 26, 2003 | 29.05 | 29.31 | 28.59 | 29.01 | 5,208,444 | +0.19(+0.66%) |
Sep 25, 2003 | 28.80 | 29.13 | 28.15 | 28.82 | 8,518,851 | +0.02(+0.07%) |
Sep 24, 2003 | 29.35 | 29.69 | 28.96 | 28.80 | 8,059,338 | -0.56(-1.89%) |
Sep 23, 2003 | 30.53 | 29.98 | 29.24 | 29.35 | 11,969,743 | -1.18(-3.87%) |
Sep 22, 2003 | 30.97 | 30.97 | 30.34 | 30.53 | 4,824,577 | -0.56(-1.81%) |
Sep 19, 2003 | 31.54 | 31.86 | 30.74 | 31.09 | 8,484,396 | -0.59(-1.87%) |
Sep 18, 2003 | 31.77 | 32.11 | 31.65 | 31.69 | 3,928,416 | -0.08(-0.26%) |
Sep 17, 2003 | 31.93 | 31.93 | 31.69 | 31.77 | 5,858,717 | -0.15(-0.48%) |
Sep 16, 2003 | 32.54 | 31.98 | 31.64 | 31.93 | 13,696,442 | -0.62(-1.90%) |
Sep 15, 2003 | 32.58 | 32.68 | 32.41 | 32.54 | 2,944,550 | -0.09(-0.27%) |
Sep 12, 2003 | 32.93 | 32.93 | 32.42 | 32.63 | 2,207,668 | -0.19(-0.58%) |
Sep 11, 2003 | 32.77 | 33.18 | 32.59 | 32.83 | 2,850,736 | +0.10(+0.31%) |
Sep 10, 2003 | 33.17 | 33.33 | 32.51 | 32.72 | 3,241,182 | -0.61(-1.82%) |
Sep 09, 2003 | 33.36 | 33.43 | 33.06 | 33.33 | 3,306,021 | -0.03(-0.08%) |
Sep 08, 2003 | 33.05 | 33.49 | 33.05 | 33.36 | 2,413,619 | +0.15(+0.44%) |
Sep 05, 2003 | 32.74 | 33.23 | 32.73 | 33.21 | 3,312,442 | +0.26(+0.79%) |
Sep 04, 2003 | 33.34 | 33.34 | 32.73 | 32.95 | 2,973,837 | -0.30(-0.90%) |
Sep 03, 2003 | 32.88 | 33.38 | 32.86 | 33.25 | 3,998,580 | +0.43(+1.30%) |
Sep 02, 2003 | 32.63 | 32.84 | 32.44 | 32.82 | 2,212,054 | +0.11(+0.33%) |
Aug 29, 2003 | 32.82 | 32.82 | 32.43 | 32.71 | 1,976,502 | -0.11(-0.33%) |
Aug 28, 2003 | 32.28 | 32.86 | 32.24 | 32.82 | 3,754,102 | -0.03(-0.10%) |
Aug 27, 2003 | 32.72 | 32.88 | 32.17 | 32.85 | 2,649,171 | +0.05(+0.16%) |
Aug 26, 2003 | 32.63 | 32.90 | 32.11 | 32.80 | 3,395,919 | +0.67(+2.09%) |
Aug 25, 2003 | 31.70 | 32.13 | 31.54 | 32.13 | 2,334,528 | +0.28(+0.88%) |
Aug 22, 2003 | 32.41 | 32.41 | 31.80 | 31.85 | 3,560,210 | -0.43(-1.34%) |
Aug 21, 2003 | 32.66 | 33.06 | 31.98 | 32.28 | 3,421,761 | -0.31(-0.94%) |
Aug 20, 2003 | 33.17 | 33.27 | 32.50 | 32.59 | 2,410,330 | -0.58(-1.75%) |
Aug 19, 2003 | 33.51 | 33.76 | 32.65 | 33.17 | 3,258,880 | -0.02(-0.06%) |
Aug 18, 2003 | 32.31 | 33.31 | 32.31 | 33.19 | 3,408,762 | +0.87(+2.71%) |
Aug 15, 2003 | 32.24 | 32.36 | 32.05 | 32.31 | 888,486 | +0.08(+0.24%) |
Aug 14, 2003 | 32.14 | 32.35 | 31.82 | 32.24 | 3,997,484 | +0.06(+0.20%) |
Aug 13, 2003 | 32.55 | 32.76 | 32.11 | 32.17 | 2,526,383 | -0.38(-1.16%) |
Aug 12, 2003 | 32.21 | 32.63 | 32.21 | 32.55 | 2,875,795 | +0.26(+0.79%) |
Aug 11, 2003 | 32.34 | 32.55 | 31.96 | 32.30 | 2,309,156 | -0.01(-0.02%) |
Aug 08, 2003 | 32.05 | 32.37 | 31.78 | 32.30 | 6,236,163 | +0.57(+1.79%) |
Aug 07, 2003 | 31.93 | 32.21 | 31.61 | 31.73 | 10,633,646 | -0.77(-2.36%) |
Aug 06, 2003 | 32.44 | 33.07 | 32.02 | 32.50 | 3,062,482 | +0.47(+1.46%) |
Aug 05, 2003 | 32.61 | 32.75 | 31.94 | 32.03 | 3,608,761 | -0.98(-2.96%) |
Aug 04, 2003 | 32.98 | 33.43 | 32.33 | 33.01 | 2,447,292 | +0.11(+0.35%) |
Aug 01, 2003 | 33.81 | 33.81 | 32.90 | 32.90 | 2,598,427 | -0.52(-1.57%) |
Jul 31, 2003 | 33.62 | 33.84 | 33.33 | 33.42 | 2,462,014 | -0.07(-0.21%) |
Jul 30, 2003 | 33.65 | 33.90 | 33.40 | 33.49 | 2,918,552 | -0.06(-0.19%) |
Jul 29, 2003 | 34.05 | 34.30 | 33.49 | 33.55 | 2,584,018 | -0.58(-1.70%) |
Jul 28, 2003 | 34.20 | 34.61 | 33.90 | 34.13 | 4,718,077 | +0.29(+0.87%) |
Jul 25, 2003 | 33.11 | 33.87 | 32.82 | 33.84 | 4,775,242 | +0.93(+2.81%) |
Jul 24, 2003 | 35.10 | 35.12 | 32.91 | 32.91 | 6,415,332 | -1.17(-3.43%) |
Jul 23, 2003 | 34.09 | 34.29 | 33.60 | 34.08 | 2,520,902 | -0.01(-0.04%) |
Jul 22, 2003 | 33.39 | 34.22 | 32.82 | 34.10 | 5,714,316 | +0.70(+2.10%) |
Jul 21, 2003 | 33.68 | 33.71 | 32.74 | 33.39 | 4,103,827 | +0.16(+0.48%) |
Jul 18, 2003 | 32.40 | 33.25 | 32.31 | 33.23 | 4,187,930 | +1.17(+3.64%) |
Jul 17, 2003 | 32.05 | 32.44 | 31.78 | 32.07 | 3,803,592 | +0.08(+0.26%) |
Jul 16, 2003 | 31.47 | 32.15 | 31.47 | 31.98 | 3,780,883 | +0.50(+1.60%) |
Jul 15, 2003 | 31.00 | 31.68 | 30.97 | 31.48 | 3,493,021 | +0.42(+1.34%) |
Jul 14, 2003 | 31.91 | 31.92 | 30.97 | 31.06 | 2,518,552 | -0.47(-1.48%) |
Jul 11, 2003 | 31.30 | 31.61 | 31.12 | 31.53 | 3,765,848 | +0.47(+1.50%) |
Jul 10, 2003 | 30.52 | 31.06 | 30.34 | 31.06 | 3,999,990 | +0.49(+1.59%) |
Jul 09, 2003 | 30.60 | 30.87 | 30.39 | 30.58 | 3,085,035 | -0.09(-0.29%) |
Jul 08, 2003 | 30.58 | 30.77 | 29.91 | 30.67 | 5,714,003 | -0.03(-0.10%) |
Jul 07, 2003 | 31.09 | 31.25 | 30.37 | 30.70 | 3,275,011 | -0.20(-0.66%) |
Jul 03, 2003 | 30.82 | 31.06 | 30.76 | 30.90 | 1,311,664 | -0.26(-0.84%) |
Jul 02, 2003 | 30.88 | 31.17 | 30.58 | 31.17 | 2,247,449 | +0.23(+0.74%) |
Jul 01, 2003 | 30.52 | 31.02 | 30.31 | 30.94 | 2,297,253 | +0.56(+1.85%) |
Jun 30, 2003 | 30.48 | 30.79 | 30.37 | 30.37 | 2,509,312 | +0.03(+0.11%) |
Jun 27, 2003 | 30.55 | 30.60 | 30.18 | 30.34 | 2,732,648 | -0.21(-0.69%) |
Jun 26, 2003 | 30.81 | 31.04 | 30.47 | 30.55 | 2,479,868 | -0.17(-0.56%) |
Jun 25, 2003 | 31.35 | 31.44 | 30.62 | 30.72 | 1,880,966 | -0.22(-0.70%) |
Jun 24, 2003 | 30.54 | 31.31 | 30.54 | 30.94 | 2,729,202 | +0.16(+0.52%) |
Jun 23, 2003 | 31.19 | 31.28 | 30.29 | 30.78 | 3,080,180 | -0.27(-0.86%) |
Jun 20, 2003 | 31.39 | 31.45 | 31.03 | 31.05 | 4,745,329 | -0.34(-1.08%) |
Jun 19, 2003 | 31.85 | 31.89 | 31.29 | 31.39 | 2,859,350 | -0.31(-0.99%) |
Jun 18, 2003 | 31.34 | 31.85 | 31.20 | 31.70 | 4,193,255 | +0.37(+1.18%) |
Jun 17, 2003 | 31.25 | 31.45 | 30.97 | 31.33 | 3,981,196 | +0.22(+0.70%) |
Jun 16, 2003 | 30.58 | 31.25 | 30.55 | 31.11 | 1,872,195 | +0.53(+1.73%) |
Jun 13, 2003 | 31.16 | 31.28 | 30.39 | 30.58 | 2,062,485 | -0.33(-1.07%) |
Jun 12, 2003 | 30.76 | 31.16 | 30.57 | 30.92 | 3,828,181 | +0.21(+0.69%) |
Jun 11, 2003 | 29.81 | 30.74 | 29.73 | 30.71 | 3,726,380 | +1.02(+3.42%) |
Jun 10, 2003 | 29.69 | 30.09 | 29.11 | 29.69 | 3,939,066 | +0.00(+0.00%) |
Jun 09, 2003 | 29.64 | 30.17 | 29.47 | 29.69 | 3,049,640 | +0.06(+0.19%) |
Jun 06, 2003 | 29.28 | 30.12 | 29.25 | 29.63 | 5,668,897 | +0.61(+2.11%) |
Jun 05, 2003 | 28.86 | 29.89 | 28.73 | 29.02 | 5,042,744 | -0.22(-0.76%) |
Jun 04, 2003 | 29.37 | 29.48 | 28.92 | 29.24 | 4,508,211 | -0.10(-0.33%) |
Jun 03, 2003 | 29.75 | 29.90 | 29.33 | 29.34 | 3,547,681 | -0.50(-1.67%) |
Jun 02, 2003 | 29.77 | 30.32 | 29.59 | 29.84 | 2,928,575 | +0.20(+0.67%) |
May 30, 2003 | 29.70 | 30.46 | 29.33 | 29.64 | 5,494,583 | -0.09(-0.30%) |
May 29, 2003 | 30.07 | 30.16 | 29.45 | 29.73 | 5,149,713 | -0.34(-1.15%) |
May 28, 2003 | 30.78 | 30.81 | 29.88 | 30.07 | 3,935,777 | -0.84(-2.71%) |
May 27, 2003 | 30.55 | 31.17 | 30.30 | 30.91 | 2,514,011 | +0.31(+1.00%) |
May 23, 2003 | 30.49 | 30.76 | 30.09 | 30.60 | 2,581,356 | +0.14(+0.46%) |
May 22, 2003 | 30.17 | 30.65 | 30.05 | 30.46 | 2,333,118 | +0.22(+0.72%) |
May 21, 2003 | 30.20 | 30.25 | 29.82 | 30.25 | 2,765,380 | +0.00(+0.00%) |
May 20, 2003 | 30.61 | 30.67 | 29.85 | 30.25 | 3,231,472 | -0.19(-0.63%) |
May 19, 2003 | 31.19 | 31.19 | 30.39 | 30.44 | 2,449,954 | -0.85(-2.71%) |
May 16, 2003 | 31.29 | 31.54 | 31.04 | 31.29 | 2,778,693 | -0.26(-0.81%) |
May 15, 2003 | 31.60 | 31.78 | 31.35 | 31.54 | 2,623,172 | -0.11(-0.34%) |
May 14, 2003 | 31.63 | 31.75 | 31.37 | 31.65 | 1,594,514 | +0.02(+0.06%) |
May 13, 2003 | 31.29 | 31.93 | 31.13 | 31.63 | 2,467,339 | +0.40(+1.27%) |
May 12, 2003 | 31.13 | 31.34 | 30.99 | 31.24 | 2,569,296 | +0.05(+0.16%) |
May 09, 2003 | 30.97 | 31.18 | 30.83 | 31.18 | 2,723,251 | +0.19(+0.60%) |
May 08, 2003 | 31.34 | 31.56 | 30.89 | 31.00 | 2,558,333 | -0.39(-1.24%) |
May 07, 2003 | 31.54 | 31.93 | 31.25 | 31.39 | 3,707,273 | -0.42(-1.31%) |
May 06, 2003 | 31.61 | 32.01 | 31.38 | 31.80 | 3,370,860 | +0.20(+0.63%) |
May 05, 2003 | 31.98 | 32.05 | 31.22 | 31.61 | 3,426,616 | -0.46(-1.43%) |
May 02, 2003 | 31.23 | 32.13 | 31.23 | 32.07 | 3,560,837 | +0.84(+2.70%) |
May 01, 2003 | 31.61 | 31.89 | 31.04 | 31.22 | 3,501,949 | -0.73(-2.30%) |
Apr 30, 2003 | 32.08 | 32.31 | 31.55 | 31.96 | 3,930,765 | -0.13(-0.40%) |
Apr 29, 2003 | 32.37 | 32.98 | 31.64 | 32.08 | 4,573,990 | -0.15(-0.46%) |
Apr 28, 2003 | 31.61 | 32.37 | 31.30 | 32.23 | 4,192,315 | +0.68(+2.17%) |
Apr 25, 2003 | 31.73 | 31.87 | 31.48 | 31.55 | 3,999,676 | +0.17(+0.53%) |
Apr 24, 2003 | 31.04 | 31.70 | 30.80 | 31.38 | 3,608,135 | +0.34(+1.09%) |
Apr 23, 2003 | 31.00 | 31.33 | 30.67 | 31.04 | 5,841,645 | +0.04(+0.14%) |
Apr 22, 2003 | 29.37 | 31.08 | 29.37 | 31.00 | 9,191,520 | +2.11(+7.29%) |
Apr 21, 2003 | 28.99 | 29.34 | 28.73 | 28.89 | 3,368,355 | -0.07(-0.24%) |
Apr 17, 2003 | 28.32 | 29.08 | 28.32 | 28.96 | 3,247,290 | +0.64(+2.28%) |
Apr 16, 2003 | 28.57 | 28.71 | 28.16 | 28.32 | 4,424,578 | -0.09(-0.31%) |
Apr 15, 2003 | 28.50 | 28.50 | 27.87 | 28.41 | 3,306,804 | -0.01(-0.02%) |
Apr 14, 2003 | 27.97 | 28.51 | 27.66 | 28.41 | 4,578,375 | +0.25(+0.88%) |
Apr 11, 2003 | 28.50 | 28.56 | 27.90 | 28.16 | 3,570,234 | -0.41(-1.43%) |
Apr 10, 2003 | 28.96 | 28.96 | 28.29 | 28.57 | 4,035,855 | -0.38(-1.32%) |
Apr 09, 2003 | 28.79 | 29.51 | 28.59 | 28.96 | 3,191,221 | +0.17(+0.58%) |
Apr 08, 2003 | 28.81 | 29.04 | 28.72 | 28.79 | 3,795,292 | -0.29(-1.01%) |
Apr 07, 2003 | 29.66 | 29.66 | 28.93 | 29.08 | 5,923,869 | -0.67(-2.25%) |
Apr 04, 2003 | 30.57 | 30.60 | 29.40 | 29.75 | 4,462,949 | -0.82(-2.67%) |
Apr 03, 2003 | 30.52 | 30.72 | 30.30 | 30.57 | 3,656,529 | +0.14(+0.46%) |
Apr 02, 2003 | 30.43 | 30.61 | 29.69 | 30.43 | 4,608,132 | +0.01(+0.02%) |
Apr 01, 2003 | 30.30 | 30.76 | 30.27 | 30.42 | 4,395,760 | +0.06(+0.21%) |
Mar 31, 2003 | 30.49 | 30.64 | 30.01 | 30.36 | 4,336,402 | -0.38(-1.23%) |
Mar 28, 2003 | 30.20 | 30.81 | 30.03 | 30.74 | 5,178,844 | +0.57(+1.88%) |
Mar 27, 2003 | 29.47 | 30.31 | 29.31 | 30.17 | 4,648,383 | +0.64(+2.16%) |
Mar 26, 2003 | 29.56 | 30.04 | 29.21 | 29.53 | 3,879,865 | +0.19(+0.63%) |
Mar 25, 2003 | 29.51 | 29.65 | 28.75 | 29.35 | 4,397,170 | -0.29(-0.97%) |
Mar 24, 2003 | 28.99 | 29.89 | 28.99 | 29.63 | 4,817,842 | +0.64(+2.20%) |
Mar 21, 2003 | 29.91 | 30.05 | 27.81 | 28.99 | 13,094,251 | -0.92(-3.07%) |
Mar 20, 2003 | 31.05 | 31.12 | 29.78 | 29.91 | 5,770,541 | -0.93(-3.00%) |
Mar 19, 2003 | 30.65 | 31.27 | 30.42 | 30.84 | 5,277,825 | +0.63(+2.07%) |
Mar 18, 2003 | 30.07 | 30.65 | 30.01 | 30.21 | 5,549,869 | +0.24(+0.79%) |
Mar 17, 2003 | 29.24 | 30.16 | 29.06 | 29.98 | 7,542,033 | +1.12(+3.89%) |
Mar 14, 2003 | 28.30 | 29.36 | 28.20 | 28.85 | 6,432,247 | +1.26(+4.58%) |
Mar 13, 2003 | 27.04 | 27.62 | 26.73 | 27.59 | 5,806,093 | +1.09(+4.12%) |
Mar 12, 2003 | 26.38 | 26.88 | 25.95 | 26.50 | 8,041,483 | +0.24(+0.90%) |
Mar 11, 2003 | 27.14 | 27.25 | 26.22 | 26.26 | 6,345,481 | -0.76(-2.81%) |
Mar 10, 2003 | 27.82 | 27.84 | 26.94 | 27.02 | 6,416,115 | -0.79(-2.85%) |
Mar 07, 2003 | 28.46 | 28.46 | 27.46 | 27.81 | 7,864,037 | -0.64(-2.27%) |
Mar 06, 2003 | 28.79 | 28.86 | 28.15 | 28.46 | 8,247,904 | -0.33(-1.13%) |
Mar 05, 2003 | 28.23 | 29.31 | 27.17 | 28.78 | 7,747,044 | -0.64(-2.17%) |
Mar 04, 2003 | 29.24 | 29.66 | 28.68 | 29.42 | 3,970,702 | +0.19(+0.66%) |
Mar 03, 2003 | 29.62 | 29.77 | 29.18 | 29.23 | 3,325,755 | +0.04(+0.13%) |
Feb 28, 2003 | 29.08 | 29.46 | 28.92 | 29.19 | 4,138,439 | -0.06(-0.20%) |
Feb 27, 2003 | 29.36 | 29.53 | 28.80 | 29.25 | 3,804,375 | -0.06(-0.20%) |
Feb 26, 2003 | 29.24 | 29.41 | 28.78 | 29.31 | 7,997,944 | +0.31(+1.08%) |
Feb 25, 2003 | 28.48 | 29.20 | 28.48 | 28.99 | 8,689,407 | +0.55(+1.93%) |
Feb 24, 2003 | 28.73 | 28.89 | 28.31 | 28.45 | 5,549,085 | -0.65(-2.24%) |
Feb 21, 2003 | 28.92 | 29.21 | 28.64 | 29.10 | 8,207,810 | -0.19(-0.63%) |
Feb 20, 2003 | 30.18 | 30.30 | 29.18 | 29.28 | 5,831,622 | -1.16(-3.82%) |
Feb 19, 2003 | 29.94 | 30.46 | 29.64 | 30.44 | 3,391,377 | +0.56(+1.88%) |
Feb 18, 2003 | 30.27 | 30.46 | 29.10 | 29.88 | 8,486,432 | -0.38(-1.27%) |
Feb 14, 2003 | 30.59 | 30.87 | 29.88 | 30.27 | 4,383,701 | -0.23(-0.75%) |
Feb 13, 2003 | 30.57 | 30.64 | 29.91 | 30.49 | 3,986,834 | +0.01(+0.02%) |
Feb 12, 2003 | 31.19 | 31.27 | 29.86 | 30.49 | 6,026,923 | -0.67(-2.15%) |
Feb 11, 2003 | 32.21 | 32.21 | 31.01 | 31.16 | 4,239,457 | -0.86(-2.67%) |
Feb 10, 2003 | 32.08 | 32.19 | 31.67 | 32.01 | 2,210,957 | +0.03(+0.08%) |
Feb 07, 2003 | 32.18 | 32.24 | 31.84 | 31.99 | 2,063,268 | -0.03(-0.10%) |
Feb 06, 2003 | 32.35 | 32.60 | 31.82 | 32.02 | 2,375,561 | -0.27(-0.83%) |
Feb 05, 2003 | 33.19 | 33.20 | 32.24 | 32.29 | 3,518,237 | -0.45(-1.37%) |
Feb 04, 2003 | 32.02 | 33.00 | 31.61 | 32.74 | 4,180,099 | +1.10(+3.47%) |
Feb 03, 2003 | 31.86 | 32.24 | 31.54 | 31.64 | 6,251,041 | -0.96(-2.94%) |
Jan 31, 2003 | 31.62 | 33.20 | 31.62 | 32.60 | 5,269,838 | +0.89(+2.82%) |
Jan 30, 2003 | 32.55 | 32.55 | 31.64 | 31.70 | 4,460,599 | -0.54(-1.68%) |
Jan 29, 2003 | 32.42 | 32.95 | 32.24 | 32.24 | 4,521,837 | -0.38(-1.17%) |
Jan 28, 2003 | 32.63 | 32.68 | 32.00 | 32.63 | 3,231,472 | +0.23(+0.71%) |
Jan 27, 2003 | 32.66 | 32.98 | 32.28 | 32.40 | 4,019,880 | -0.10(-0.31%) |
Jan 24, 2003 | 33.19 | 34.06 | 32.50 | 32.50 | 7,060,750 | -0.88(-2.64%) |
Jan 23, 2003 | 32.69 | 33.68 | 32.60 | 33.38 | 5,084,717 | +0.82(+2.51%) |
Jan 22, 2003 | 32.76 | 33.65 | 32.02 | 32.56 | 8,060,277 | -0.20(-0.60%) |
Jan 21, 2003 | 33.62 | 33.83 | 32.63 | 32.76 | 4,461,852 | -0.76(-2.27%) |
Jan 17, 2003 | 34.36 | 34.36 | 33.52 | 33.52 | 3,697,563 | -0.80(-2.33%) |
Jan 16, 2003 | 34.57 | 34.95 | 34.20 | 34.32 | 4,410,326 | -0.03(-0.09%) |
Jan 15, 2003 | 35.12 | 35.12 | 34.16 | 34.35 | 3,951,282 | -0.77(-2.18%) |
Jan 14, 2003 | 35.30 | 35.75 | 34.80 | 35.12 | 2,915,889 | -0.17(-0.49%) |
Jan 13, 2003 | 36.39 | 36.39 | 35.11 | 35.29 | 3,286,287 | -1.10(-3.02%) |
Jan 10, 2003 | 35.34 | 36.68 | 35.25 | 36.39 | 4,733,739 | +1.16(+3.30%) |
Jan 09, 2003 | 35.71 | 35.71 | 34.29 | 35.23 | 5,719,328 | -0.18(-0.51%) |
Jan 08, 2003 | 35.69 | 36.23 | 35.21 | 35.40 | 3,836,638 | -0.35(-0.98%) |
Jan 07, 2003 | 37.00 | 37.06 | 35.55 | 35.76 | 4,968,351 | -1.60(-4.27%) |
Jan 06, 2003 | 37.21 | 37.47 | 37.10 | 37.35 | 3,204,690 | -0.13(-0.36%) |
Jan 03, 2003 | 37.19 | 37.59 | 37.19 | 37.49 | 2,199,368 | -0.09(-0.24%) |