Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 31.44 | 32.11 | 31.30 | 32.09 | 1,135,759 | +0.72(+2.29%) |
Jan 29, 2004 | 31.72 | 32.00 | 31.24 | 31.37 | 1,151,592 | -0.34(-1.07%) |
Jan 28, 2004 | 32.09 | 32.38 | 31.48 | 31.71 | 1,532,388 | -0.24(-0.76%) |
Jan 27, 2004 | 32.07 | 32.15 | 31.75 | 31.95 | 926,415 | -0.09(-0.28%) |
Jan 26, 2004 | 31.43 | 32.10 | 31.41 | 32.04 | 1,062,820 | +0.51(+1.62%) |
Jan 23, 2004 | 31.89 | 31.98 | 31.31 | 31.53 | 1,330,082 | -0.26(-0.81%) |
Jan 22, 2004 | 32.15 | 32.28 | 31.74 | 31.79 | 1,015,322 | -0.42(-1.31%) |
Jan 21, 2004 | 31.71 | 32.21 | 31.52 | 32.21 | 1,699,917 | +0.59(+1.87%) |
Jan 20, 2004 | 31.48 | 31.81 | 31.13 | 31.62 | 1,812,235 | -0.67(-2.06%) |
Jan 16, 2004 | 32.15 | 32.43 | 31.97 | 32.29 | 1,208,698 | +0.28(+0.88%) |
Jan 15, 2004 | 32.03 | 32.31 | 31.86 | 32.01 | 1,401,532 | -0.07(-0.21%) |
Jan 14, 2004 | 31.67 | 32.23 | 31.59 | 32.07 | 1,328,322 | +0.25(+0.79%) |
Jan 13, 2004 | 31.78 | 31.96 | 31.63 | 31.82 | 1,404,103 | +0.07(+0.23%) |
Jan 12, 2004 | 31.18 | 31.78 | 31.07 | 31.75 | 1,822,384 | +0.64(+2.04%) |
Jan 09, 2004 | 30.99 | 31.80 | 30.96 | 31.11 | 1,627,791 | +0.13(+0.41%) |
Jan 08, 2004 | 30.50 | 30.97 | 30.40 | 30.99 | 1,642,947 | +0.54(+1.77%) |
Jan 07, 2004 | 30.58 | 30.62 | 30.39 | 30.45 | 1,546,191 | -0.13(-0.43%) |
Jan 06, 2004 | 30.52 | 30.68 | 30.19 | 30.58 | 1,175,950 | -0.09(-0.29%) |
Jan 05, 2004 | 30.48 | 30.73 | 30.30 | 30.67 | 1,239,010 | +0.26(+0.85%) |
Jan 02, 2004 | 30.61 | 31.04 | 30.23 | 30.41 | 1,369,731 | -0.20(-0.65%) |
Dec 31, 2003 | 30.67 | 31.63 | 30.45 | 30.61 | 1,184,069 | +0.10(+0.31%) |
Dec 30, 2003 | 30.15 | 30.63 | 30.15 | 30.51 | 1,288,944 | +0.10(+0.34%) |
Dec 29, 2003 | 30.23 | 30.48 | 30.14 | 30.41 | 1,722,110 | +0.04(+0.15%) |
Dec 26, 2003 | 30.36 | 30.41 | 30.22 | 30.36 | 434,790 | +0.00(+0.00%) |
Dec 24, 2003 | 30.22 | 30.46 | 30.04 | 30.36 | 952,127 | +0.47(+1.56%) |
Dec 23, 2003 | 29.83 | 30.00 | 29.71 | 29.90 | 2,244,048 | +0.24(+0.82%) |
Dec 22, 2003 | 29.29 | 29.66 | 29.12 | 29.66 | 2,007,640 | +0.36(+1.24%) |
Dec 19, 2003 | 28.58 | 29.37 | 28.48 | 29.29 | 2,677,756 | +0.73(+2.56%) |
Dec 18, 2003 | 28.47 | 28.75 | 28.27 | 28.56 | 1,802,627 | +0.08(+0.29%) |
Dec 17, 2003 | 28.29 | 28.46 | 28.17 | 28.48 | 1,599,373 | +0.19(+0.68%) |
Dec 16, 2003 | 28.13 | 28.29 | 28.08 | 28.29 | 1,723,193 | +0.13(+0.45%) |
Dec 15, 2003 | 28.83 | 28.97 | 28.08 | 28.16 | 1,161,335 | -0.49(-1.70%) |
Dec 12, 2003 | 28.45 | 28.70 | 28.28 | 28.65 | 869,715 | +0.20(+0.70%) |
Dec 11, 2003 | 28.38 | 28.61 | 28.22 | 28.45 | 1,155,651 | +0.22(+0.79%) |
Dec 10, 2003 | 28.55 | 28.59 | 28.16 | 28.23 | 1,808,040 | -0.44(-1.55%) |
Dec 09, 2003 | 28.93 | 29.00 | 28.69 | 28.67 | 2,355,012 | -0.13(-0.46%) |
Dec 08, 2003 | 28.55 | 28.86 | 28.53 | 28.81 | 1,552,822 | +0.20(+0.70%) |
Dec 05, 2003 | 28.30 | 29.06 | 28.54 | 28.61 | 2,079,361 | +0.30(+1.07%) |
Dec 04, 2003 | 28.08 | 28.40 | 28.08 | 28.30 | 1,994,784 | +0.22(+0.79%) |
Dec 03, 2003 | 28.31 | 28.58 | 27.98 | 28.08 | 1,793,425 | -0.24(-0.84%) |
Dec 02, 2003 | 27.79 | 28.99 | 27.79 | 28.32 | 4,175,502 | +0.92(+3.37%) |
Dec 01, 2003 | 27.05 | 27.53 | 26.90 | 27.39 | 2,080,985 | +0.46(+1.70%) |
Nov 28, 2003 | 26.79 | 26.94 | 26.64 | 26.94 | 480,393 | +0.15(+0.55%) |
Nov 26, 2003 | 26.48 | 26.82 | 26.38 | 26.79 | 1,462,156 | +0.30(+1.14%) |
Nov 25, 2003 | 25.51 | 26.68 | 25.51 | 26.48 | 2,495,883 | +0.98(+3.82%) |
Nov 24, 2003 | 25.55 | 25.61 | 25.34 | 25.51 | 1,657,020 | +0.18(+0.73%) |
Nov 21, 2003 | 25.24 | 25.53 | 25.26 | 25.32 | 1,338,201 | +0.09(+0.35%) |
Nov 20, 2003 | 25.38 | 25.55 | 25.14 | 25.24 | 1,582,593 | -0.15(-0.58%) |
Nov 19, 2003 | 25.47 | 25.47 | 25.36 | 25.38 | 1,362,018 | -0.09(-0.35%) |
Nov 18, 2003 | 25.76 | 25.79 | 25.42 | 25.47 | 831,825 | -0.24(-0.92%) |
Nov 17, 2003 | 25.40 | 25.77 | 25.13 | 25.71 | 1,290,432 | -0.07(-0.26%) |
Nov 14, 2003 | 26.08 | 26.28 | 25.85 | 25.78 | 1,971,103 | -0.38(-1.44%) |
Nov 13, 2003 | 26.36 | 26.49 | 26.03 | 26.15 | 1,120,603 | -0.18(-0.70%) |
Nov 12, 2003 | 26.10 | 26.45 | 25.89 | 26.34 | 2,100,200 | +0.28(+1.08%) |
Nov 11, 2003 | 25.61 | 26.11 | 25.58 | 26.06 | 2,023,743 | +0.30(+1.18%) |
Nov 10, 2003 | 25.57 | 25.77 | 25.26 | 25.75 | 1,629,550 | +0.22(+0.87%) |
Nov 07, 2003 | 25.94 | 25.97 | 25.41 | 25.53 | 1,838,893 | -0.55(-2.10%) |
Nov 06, 2003 | 26.09 | 26.16 | 25.86 | 26.08 | 1,260,255 | +0.01(+0.03%) |
Nov 05, 2003 | 26.32 | 26.38 | 25.75 | 26.07 | 1,655,396 | -0.59(-2.22%) |
Nov 04, 2003 | 26.77 | 26.77 | 26.62 | 26.66 | 912,246 | -0.38(-1.39%) |
Nov 03, 2003 | 26.60 | 27.05 | 26.65 | 27.04 | 1,299,935 | +0.44(+1.64%) |
Oct 31, 2003 | 26.48 | 26.71 | 26.29 | 26.60 | 2,137,685 | +0.17(+0.64%) |
Oct 30, 2003 | 26.53 | 26.53 | 26.06 | 26.43 | 1,552,822 | -0.06(-0.22%) |
Oct 29, 2003 | 25.12 | 26.54 | 24.80 | 26.49 | 4,345,602 | +1.50(+6.00%) |
Oct 28, 2003 | 25.25 | 25.25 | 24.73 | 24.99 | 2,345,269 | -0.31(-1.23%) |
Oct 27, 2003 | 25.24 | 25.36 | 24.95 | 25.30 | 1,313,302 | +0.13(+0.53%) |
Oct 24, 2003 | 25.13 | 25.25 | 24.96 | 25.17 | 900,840 | -0.09(-0.35%) |
Oct 23, 2003 | 24.81 | 25.36 | 24.79 | 25.26 | 1,377,038 | +0.45(+1.82%) |
Oct 22, 2003 | 25.44 | 25.44 | 24.68 | 24.81 | 2,011,294 | -0.64(-2.50%) |
Oct 21, 2003 | 25.30 | 25.83 | 25.19 | 25.44 | 2,683,980 | +0.21(+0.82%) |
Oct 20, 2003 | 25.12 | 25.26 | 24.89 | 25.24 | 2,221,043 | +0.14(+0.56%) |
Oct 17, 2003 | 25.13 | 25.16 | 24.78 | 25.10 | 3,985,780 | -0.74(-2.86%) |
Oct 16, 2003 | 26.12 | 26.14 | 25.73 | 25.83 | 1,600,997 | -0.18(-0.71%) |
Oct 15, 2003 | 25.93 | 26.02 | 25.72 | 26.02 | 2,011,429 | +0.18(+0.72%) |
Oct 14, 2003 | 25.67 | 25.77 | 25.50 | 25.83 | 934,805 | +0.35(+1.39%) |
Oct 13, 2003 | 25.14 | 25.56 | 25.20 | 25.48 | 1,037,921 | +0.34(+1.35%) |
Oct 10, 2003 | 25.49 | 25.42 | 24.95 | 25.14 | 2,124,017 | -0.35(-1.36%) |
Oct 09, 2003 | 25.86 | 25.98 | 25.16 | 25.49 | 1,839,434 | -0.34(-1.32%) |
Oct 08, 2003 | 25.86 | 25.86 | 25.72 | 25.83 | 2,027,803 | +0.09(+0.34%) |
Oct 07, 2003 | 25.75 | 25.78 | 25.30 | 25.74 | 2,285,592 | -0.16(-0.63%) |
Oct 06, 2003 | 25.86 | 25.90 | 25.59 | 25.90 | 1,233,462 | +0.04(+0.14%) |
Oct 03, 2003 | 25.83 | 25.83 | 25.83 | 25.86 | 2,778,571 | +0.44(+1.74%) |
Oct 02, 2003 | 25.21 | 25.47 | 25.13 | 25.42 | 1,669,199 | +0.32(+1.27%) |
Oct 01, 2003 | 24.42 | 25.10 | 24.39 | 25.10 | 1,770,961 | +0.66(+2.69%) |
Sep 30, 2003 | 24.57 | 24.73 | 24.39 | 24.45 | 1,405,456 | -0.37(-1.49%) |
Sep 29, 2003 | 24.38 | 24.81 | 24.25 | 24.81 | 1,534,824 | +0.72(+3.01%) |
Sep 26, 2003 | 24.02 | 24.42 | 24.02 | 24.09 | 1,392,871 | -0.16(-0.67%) |
Sep 25, 2003 | 24.45 | 24.67 | 24.31 | 24.25 | 946,308 | -0.06(-0.24%) |
Sep 24, 2003 | 24.91 | 25.03 | 24.31 | 24.31 | 1,872,588 | -0.60(-2.40%) |
Sep 23, 2003 | 24.68 | 24.87 | 24.49 | 24.91 | 1,121,144 | +0.31(+1.26%) |
Sep 22, 2003 | 24.72 | 24.90 | 24.50 | 24.60 | 1,063,362 | -0.17(-0.69%) |
Sep 19, 2003 | 25.49 | 25.49 | 24.66 | 24.77 | 3,041,231 | -0.22(-0.89%) |
Sep 18, 2003 | 24.16 | 25.06 | 24.16 | 24.99 | 2,130,513 | +0.27(+1.11%) |
Sep 17, 2003 | 24.61 | 24.75 | 24.53 | 24.72 | 1,633,745 | +0.10(+0.39%) |
Sep 16, 2003 | 23.65 | 24.74 | 24.05 | 24.62 | 3,319,183 | +0.98(+4.12%) |
Sep 15, 2003 | 23.33 | 23.68 | 22.39 | 23.65 | 3,986,051 | +0.11(+0.47%) |
Sep 12, 2003 | 23.50 | 23.63 | 22.76 | 23.54 | 4,406,497 | -0.32(-1.33%) |
Sep 11, 2003 | 24.33 | 24.36 | 23.83 | 23.85 | 1,921,034 | -0.47(-1.94%) |
Sep 10, 2003 | 24.16 | 24.42 | 24.12 | 24.33 | 1,691,527 | +0.11(+0.46%) |
Sep 09, 2003 | 24.43 | 24.72 | 24.13 | 24.22 | 1,484,349 | -0.21(-0.88%) |
Sep 08, 2003 | 24.04 | 24.50 | 24.04 | 24.43 | 2,045,666 | +0.42(+1.75%) |
Sep 05, 2003 | 23.79 | 23.98 | 23.68 | 24.01 | 1,637,669 | +0.21(+0.90%) |
Sep 04, 2003 | 23.76 | 23.99 | 23.76 | 23.80 | 2,470,577 | -0.07(-0.31%) |
Sep 03, 2003 | 24.02 | 24.09 | 23.72 | 23.87 | 2,782,089 | +0.00(+0.00%) |
Sep 02, 2003 | 23.72 | 24.09 | 23.54 | 23.87 | 2,434,446 | +0.07(+0.31%) |
Aug 29, 2003 | 23.65 | 23.83 | 23.52 | 23.80 | 1,613,717 | +0.14(+0.59%) |
Aug 28, 2003 | 24.13 | 24.16 | 23.61 | 23.65 | 2,486,004 | -0.44(-1.81%) |
Aug 27, 2003 | 24.33 | 24.33 | 24.04 | 24.09 | 686,760 | -0.20(-0.82%) |
Aug 26, 2003 | 24.35 | 24.46 | 23.91 | 24.29 | 1,226,831 | -0.13(-0.54%) |
Aug 25, 2003 | 24.57 | 24.59 | 23.75 | 24.42 | 1,240,092 | -0.09(-0.36%) |
Aug 22, 2003 | 24.95 | 25.00 | 24.33 | 24.51 | 1,171,755 | -0.34(-1.37%) |
Aug 21, 2003 | 25.22 | 25.41 | 24.70 | 24.85 | 2,370,980 | +0.00(+0.00%) |
Aug 20, 2003 | 24.26 | 24.85 | 24.17 | 24.85 | 2,050,537 | +0.60(+2.47%) |
Aug 19, 2003 | 24.50 | 24.50 | 24.12 | 24.25 | 1,066,203 | -0.16(-0.67%) |
Aug 18, 2003 | 24.47 | 24.67 | 24.30 | 24.42 | 1,411,275 | -0.07(-0.27%) |
Aug 15, 2003 | 24.40 | 24.50 | 24.13 | 24.48 | 1,112,754 | +0.09(+0.36%) |
Aug 14, 2003 | 24.28 | 24.49 | 23.96 | 24.39 | 1,529,276 | +0.19(+0.79%) |
Aug 13, 2003 | 24.57 | 24.64 | 24.05 | 24.20 | 938,053 | -0.30(-1.24%) |
Aug 12, 2003 | 24.24 | 24.51 | 24.21 | 24.50 | 1,195,977 | +0.28(+1.16%) |
Aug 11, 2003 | 24.24 | 24.60 | 24.10 | 24.22 | 1,937,137 | +0.07(+0.31%) |
Aug 08, 2003 | 23.68 | 24.24 | 23.63 | 24.15 | 1,396,525 | +0.59(+2.51%) |
Aug 07, 2003 | 23.94 | 23.95 | 23.43 | 23.56 | 2,029,833 | -0.52(-2.15%) |
Aug 06, 2003 | 23.73 | 24.29 | 23.61 | 24.08 | 1,721,569 | +0.32(+1.34%) |
Aug 05, 2003 | 23.98 | 24.16 | 23.67 | 23.76 | 1,914,944 | -0.21(-0.89%) |
Aug 04, 2003 | 23.69 | 24.01 | 23.54 | 23.97 | 2,310,085 | +0.21(+0.87%) |
Aug 01, 2003 | 24.38 | 24.38 | 23.76 | 23.77 | 2,064,069 | -0.61(-2.52%) |
Jul 31, 2003 | 24.81 | 24.84 | 24.09 | 24.38 | 3,392,257 | -0.43(-1.73%) |
Jul 30, 2003 | 24.32 | 24.90 | 24.32 | 24.81 | 3,239,614 | +0.50(+2.04%) |
Jul 29, 2003 | 24.39 | 24.59 | 23.68 | 24.31 | 4,921,669 | +0.22(+0.92%) |
Jul 28, 2003 | 23.76 | 24.31 | 23.72 | 24.09 | 2,177,605 | +0.38(+1.62%) |
Jul 25, 2003 | 23.40 | 23.83 | 23.03 | 23.71 | 2,066,234 | +0.43(+1.84%) |
Jul 24, 2003 | 23.43 | 23.80 | 23.20 | 23.28 | 2,746,229 | -0.15(-0.63%) |
Jul 23, 2003 | 23.99 | 24.03 | 23.23 | 23.43 | 3,832,866 | -0.77(-3.18%) |
Jul 22, 2003 | 24.61 | 24.73 | 24.06 | 24.19 | 2,063,528 | -0.23(-0.94%) |
Jul 21, 2003 | 24.47 | 24.56 | 24.26 | 24.42 | 1,382,181 | -0.22(-0.90%) |
Jul 18, 2003 | 24.72 | 24.76 | 24.37 | 24.64 | 1,805,604 | +0.15(+0.60%) |
Jul 17, 2003 | 24.82 | 24.90 | 24.37 | 24.50 | 2,275,172 | -0.33(-1.31%) |
Jul 16, 2003 | 25.68 | 25.74 | 24.76 | 24.82 | 1,388,676 | -0.75(-2.95%) |
Jul 15, 2003 | 25.57 | 25.72 | 25.35 | 25.58 | 1,371,896 | +0.10(+0.41%) |
Jul 14, 2003 | 25.38 | 25.75 | 25.18 | 25.47 | 1,772,044 | +0.53(+2.13%) |
Jul 11, 2003 | 25.17 | 25.30 | 24.71 | 24.94 | 3,276,962 | -0.11(-0.44%) |
Jul 10, 2003 | 25.67 | 25.68 | 24.67 | 25.05 | 2,483,027 | -0.62(-2.42%) |
Jul 09, 2003 | 25.78 | 26.23 | 25.64 | 25.67 | 2,120,093 | -0.18(-0.69%) |
Jul 08, 2003 | 25.61 | 26.01 | 25.39 | 25.85 | 2,369,492 | +0.14(+0.55%) |
Jul 07, 2003 | 25.46 | 26.01 | 25.38 | 25.71 | 2,482,215 | +0.36(+1.43%) |
Jul 03, 2003 | 25.48 | 25.59 | 25.07 | 25.35 | 1,023,035 | -0.13(-0.49%) |
Jul 02, 2003 | 25.49 | 25.79 | 25.27 | 25.47 | 1,962,172 | -0.01(-0.06%) |
Jul 01, 2003 | 25.35 | 25.55 | 25.08 | 25.49 | 2,407,382 | +0.15(+0.58%) |
Jun 30, 2003 | 25.75 | 26.05 | 25.27 | 25.34 | 2,762,061 | -0.41(-1.58%) |
Jun 27, 2003 | 26.68 | 26.68 | 25.64 | 25.75 | 1,968,532 | -0.82(-3.09%) |
Jun 26, 2003 | 25.94 | 26.76 | 25.45 | 26.57 | 3,989,975 | +0.41(+1.55%) |
Jun 25, 2003 | 26.60 | 27.00 | 26.07 | 26.16 | 2,590,338 | -0.37(-1.39%) |
Jun 24, 2003 | 25.47 | 26.87 | 25.45 | 26.53 | 2,846,638 | +1.06(+4.18%) |
Jun 23, 2003 | 25.60 | 25.79 | 25.35 | 25.47 | 1,098,681 | -0.17(-0.66%) |
Jun 20, 2003 | 25.83 | 25.99 | 25.61 | 25.64 | 2,180,988 | -0.16(-0.63%) |
Jun 19, 2003 | 26.72 | 26.75 | 25.54 | 25.80 | 2,691,423 | -0.96(-3.59%) |
Jun 18, 2003 | 26.77 | 27.08 | 26.44 | 26.76 | 1,376,227 | -0.10(-0.38%) |
Jun 17, 2003 | 27.36 | 27.42 | 26.82 | 26.86 | 1,581,781 | -0.30(-1.12%) |
Jun 16, 2003 | 26.46 | 27.32 | 26.46 | 27.16 | 1,537,801 | +0.73(+2.77%) |
Jun 13, 2003 | 26.42 | 26.53 | 25.98 | 26.43 | 1,093,268 | -0.12(-0.45%) |
Jun 12, 2003 | 26.60 | 26.87 | 26.16 | 26.55 | 1,595,313 | +0.10(+0.39%) |
Jun 11, 2003 | 26.05 | 26.60 | 25.94 | 26.45 | 1,320,880 | +0.52(+1.99%) |
Jun 10, 2003 | 25.49 | 25.93 | 25.39 | 25.93 | 1,874,754 | +0.39(+1.53%) |
Jun 09, 2003 | 26.20 | 26.20 | 25.49 | 25.54 | 2,243,777 | -0.78(-2.95%) |
Jun 06, 2003 | 27.18 | 27.33 | 26.25 | 26.32 | 2,461,375 | -0.50(-1.87%) |
Jun 05, 2003 | 26.05 | 26.88 | 25.86 | 26.82 | 2,136,467 | +0.77(+2.95%) |
Jun 04, 2003 | 26.32 | 26.64 | 25.86 | 26.05 | 2,807,665 | -0.30(-1.12%) |
Jun 03, 2003 | 27.27 | 27.41 | 26.20 | 26.34 | 3,012,949 | -1.00(-3.65%) |
Jun 02, 2003 | 27.33 | 28.04 | 26.99 | 27.34 | 3,980,097 | +0.37(+1.37%) |
May 30, 2003 | 26.12 | 27.10 | 26.12 | 26.97 | 7,433,384 | +1.26(+4.89%) |
May 29, 2003 | 25.92 | 26.34 | 25.59 | 25.72 | 2,927,831 | -0.07(-0.29%) |
May 28, 2003 | 25.42 | 25.83 | 25.42 | 25.79 | 1,371,626 | +0.34(+1.34%) |
May 27, 2003 | 24.82 | 25.46 | 24.66 | 25.45 | 1,780,569 | +0.67(+2.68%) |
May 23, 2003 | 24.57 | 24.85 | 24.45 | 24.79 | 1,554,040 | +0.08(+0.33%) |
May 22, 2003 | 24.61 | 24.75 | 24.40 | 24.70 | 1,378,121 | +0.03(+0.12%) |
May 21, 2003 | 24.77 | 24.78 | 24.40 | 24.67 | 1,493,822 | -0.14(-0.57%) |
May 20, 2003 | 25.07 | 25.07 | 24.50 | 24.81 | 1,513,714 | -0.19(-0.77%) |
May 19, 2003 | 25.53 | 25.54 | 24.97 | 25.01 | 1,756,753 | -0.52(-2.06%) |
May 16, 2003 | 25.46 | 25.86 | 25.27 | 25.53 | 1,752,152 | +0.07(+0.29%) |
May 15, 2003 | 25.49 | 25.66 | 25.32 | 25.46 | 2,466,653 | +0.08(+0.32%) |
May 14, 2003 | 25.13 | 25.61 | 24.86 | 25.38 | 2,030,103 | +0.51(+2.05%) |
May 13, 2003 | 25.15 | 25.27 | 24.84 | 24.87 | 1,641,864 | -0.47(-1.84%) |
May 12, 2003 | 24.28 | 25.38 | 23.85 | 25.33 | 3,015,926 | +0.82(+3.35%) |
May 09, 2003 | 24.09 | 24.72 | 23.85 | 24.51 | 2,856,110 | +0.67(+2.82%) |
May 08, 2003 | 23.43 | 24.02 | 23.43 | 23.84 | 3,358,832 | -0.44(-1.80%) |
May 07, 2003 | 24.91 | 24.95 | 24.22 | 24.28 | 2,262,993 | -0.64(-2.58%) |
May 06, 2003 | 25.11 | 25.11 | 24.46 | 24.92 | 3,193,063 | -0.03(-0.12%) |
May 05, 2003 | 24.98 | 25.48 | 24.81 | 24.95 | 2,222,396 | -0.62(-2.43%) |
May 02, 2003 | 24.79 | 25.64 | 24.53 | 25.57 | 2,543,651 | +0.79(+3.19%) |
May 01, 2003 | 24.50 | 25.05 | 24.39 | 24.78 | 3,260,453 | +0.33(+1.36%) |
Apr 30, 2003 | 25.31 | 25.31 | 24.39 | 24.45 | 4,181,862 | -0.08(-0.33%) |
Apr 29, 2003 | 24.76 | 24.87 | 24.02 | 24.53 | 3,413,909 | -0.23(-0.93%) |
Apr 28, 2003 | 24.39 | 25.18 | 24.19 | 24.76 | 2,248,514 | +0.59(+2.45%) |
Apr 25, 2003 | 24.94 | 25.20 | 24.12 | 24.16 | 1,984,094 | -0.67(-2.71%) |
Apr 24, 2003 | 25.55 | 25.55 | 24.79 | 24.84 | 2,178,011 | -0.71(-2.78%) |
Apr 23, 2003 | 25.08 | 25.86 | 25.08 | 25.55 | 5,980,430 | +0.47(+1.86%) |
Apr 22, 2003 | 23.77 | 25.26 | 23.77 | 25.08 | 5,202,056 | +1.67(+7.13%) |
Apr 21, 2003 | 23.30 | 23.54 | 23.20 | 23.41 | 1,351,057 | +0.11(+0.48%) |
Apr 17, 2003 | 22.63 | 23.32 | 22.63 | 23.30 | 1,688,821 | +0.62(+2.74%) |
Apr 16, 2003 | 23.20 | 23.28 | 22.66 | 22.68 | 1,749,445 | -0.38(-1.63%) |
Apr 15, 2003 | 22.61 | 23.37 | 22.61 | 23.06 | 1,959,465 | +0.44(+1.96%) |
Apr 14, 2003 | 22.16 | 22.61 | 21.88 | 22.61 | 2,726,066 | +0.61(+2.75%) |
Apr 11, 2003 | 22.29 | 22.61 | 21.91 | 22.01 | 2,032,810 | -0.20(-0.90%) |
Apr 10, 2003 | 22.61 | 22.72 | 22.18 | 22.21 | 1,595,854 | -0.40(-1.77%) |
Apr 09, 2003 | 22.95 | 23.15 | 22.58 | 22.61 | 1,900,871 | -0.22(-0.97%) |
Apr 08, 2003 | 23.01 | 23.09 | 22.72 | 22.83 | 2,248,243 | -0.01(-0.06%) |
Apr 07, 2003 | 24.02 | 24.23 | 22.75 | 22.84 | 2,879,386 | -0.59(-2.52%) |
Apr 04, 2003 | 22.86 | 23.46 | 22.72 | 23.43 | 1,981,117 | +0.86(+3.80%) |
Apr 03, 2003 | 22.83 | 22.84 | 22.48 | 22.58 | 1,609,793 | -0.03(-0.13%) |
Apr 02, 2003 | 22.35 | 22.98 | 22.35 | 22.61 | 2,543,381 | +0.92(+4.22%) |
Apr 01, 2003 | 21.65 | 21.80 | 21.49 | 21.69 | 1,440,234 | +0.30(+1.38%) |
Mar 31, 2003 | 21.65 | 21.73 | 21.14 | 21.39 | 1,455,119 | -0.41(-1.86%) |
Mar 28, 2003 | 21.58 | 21.99 | 21.45 | 21.80 | 1,255,113 | +0.07(+0.34%) |
Mar 27, 2003 | 21.66 | 21.95 | 21.50 | 21.73 | 2,021,037 | -0.06(-0.27%) |
Mar 26, 2003 | 21.80 | 22.06 | 21.67 | 21.79 | 1,833,074 | +0.02(+0.10%) |
Mar 25, 2003 | 21.74 | 22.17 | 21.59 | 21.76 | 2,090,322 | +0.21(+0.96%) |
Mar 24, 2003 | 22.18 | 22.18 | 21.50 | 21.56 | 2,637,700 | -0.86(-3.82%) |
Mar 21, 2003 | 21.33 | 22.21 | 21.06 | 22.41 | 5,720,476 | +1.37(+6.53%) |
Mar 20, 2003 | 20.99 | 21.34 | 20.62 | 21.04 | 1,714,667 | +0.05(+0.25%) |
Mar 19, 2003 | 20.43 | 21.01 | 20.43 | 20.99 | 1,581,916 | +0.52(+2.56%) |
Mar 18, 2003 | 20.68 | 20.68 | 20.24 | 20.46 | 1,711,961 | +0.12(+0.58%) |
Mar 17, 2003 | 19.58 | 20.51 | 19.32 | 20.34 | 1,848,772 | +0.69(+3.50%) |
Mar 14, 2003 | 18.62 | 19.99 | 18.51 | 19.66 | 2,922,418 | +1.11(+5.98%) |
Mar 13, 2003 | 17.96 | 18.66 | 17.81 | 18.55 | 2,905,909 | +1.00(+5.68%) |
Mar 12, 2003 | 17.99 | 18.11 | 17.43 | 17.55 | 3,759,115 | -0.50(-2.78%) |
Mar 11, 2003 | 19.18 | 19.27 | 18.05 | 18.05 | 4,463,874 | -1.11(-5.78%) |
Mar 10, 2003 | 19.93 | 19.93 | 19.14 | 19.16 | 2,333,902 | -0.76(-3.82%) |
Mar 07, 2003 | 19.92 | 20.00 | 19.23 | 19.92 | 1,645,924 | +0.01(+0.04%) |
Mar 06, 2003 | 19.99 | 20.09 | 19.83 | 19.92 | 1,472,711 | -0.18(-0.92%) |
Mar 05, 2003 | 20.10 | 20.45 | 20.04 | 20.10 | 1,634,151 | -0.07(-0.37%) |
Mar 04, 2003 | 20.53 | 20.53 | 20.09 | 20.17 | 1,774,480 | -0.31(-1.51%) |
Mar 03, 2003 | 20.69 | 20.84 | 20.44 | 20.48 | 2,511,174 | +0.01(+0.04%) |
Feb 28, 2003 | 20.50 | 20.69 | 20.32 | 20.48 | 1,200,578 | +0.10(+0.51%) |
Feb 27, 2003 | 19.99 | 20.47 | 19.80 | 20.37 | 2,115,898 | +0.55(+2.76%) |
Feb 26, 2003 | 20.54 | 20.65 | 19.79 | 19.83 | 2,175,846 | -0.70(-3.42%) |
Feb 25, 2003 | 20.49 | 20.60 | 20.14 | 20.53 | 1,466,892 | +0.04(+0.22%) |
Feb 24, 2003 | 20.84 | 20.94 | 20.44 | 20.48 | 866,197 | -0.45(-2.15%) |
Feb 21, 2003 | 20.46 | 21.07 | 20.21 | 20.94 | 1,243,475 | +0.40(+1.94%) |
Feb 20, 2003 | 20.81 | 20.93 | 20.40 | 20.54 | 1,592,742 | -0.35(-1.66%) |
Feb 19, 2003 | 20.86 | 21.00 | 20.48 | 20.88 | 1,280,418 | +0.01(+0.07%) |
Feb 18, 2003 | 20.69 | 21.25 | 20.63 | 20.87 | 1,252,542 | +0.24(+1.18%) |
Feb 14, 2003 | 20.25 | 20.62 | 19.84 | 20.62 | 1,267,427 | +0.45(+2.23%) |
Feb 13, 2003 | 20.47 | 20.73 | 20.09 | 20.17 | 2,178,417 | -0.29(-1.41%) |
Feb 12, 2003 | 20.56 | 20.75 | 20.36 | 20.46 | 2,423,621 | -0.16(-0.75%) |
Feb 11, 2003 | 21.21 | 21.42 | 20.48 | 20.62 | 1,746,603 | -0.54(-2.55%) |
Feb 10, 2003 | 20.45 | 21.16 | 20.45 | 21.16 | 2,873,838 | +0.71(+3.47%) |
Feb 07, 2003 | 20.77 | 20.90 | 20.29 | 20.45 | 1,717,915 | -0.02(-0.11%) |
Feb 06, 2003 | 20.88 | 21.06 | 20.24 | 20.47 | 3,954,115 | -0.04(-0.18%) |
Feb 05, 2003 | 21.25 | 21.25 | 20.43 | 20.51 | 2,188,431 | -0.37(-1.77%) |
Feb 04, 2003 | 21.99 | 21.99 | 20.14 | 20.88 | 4,445,470 | -1.11(-5.04%) |