Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 35.80 | 35.88 | 35.64 | 35.80 | 959,181 | +0.02(+0.06%) |
Jan 29, 2004 | 35.80 | 35.83 | 35.52 | 35.78 | 2,315,909 | +0.09(+0.26%) |
Jan 28, 2004 | 36.25 | 36.38 | 35.68 | 35.68 | 710,336 | -0.43(-1.20%) |
Jan 27, 2004 | 36.07 | 36.19 | 35.98 | 36.12 | 851,233 | -0.28(-0.77%) |
Jan 26, 2004 | 36.36 | 36.81 | 36.09 | 36.40 | 759,541 | +0.00(+0.01%) |
Jan 23, 2004 | 36.55 | 36.57 | 36.33 | 36.39 | 854,051 | -0.41(-1.12%) |
Jan 22, 2004 | 37.14 | 37.14 | 36.68 | 36.80 | 567,488 | -0.40(-1.08%) |
Jan 21, 2004 | 36.70 | 37.21 | 36.68 | 37.21 | 1,210,845 | +0.51(+1.38%) |
Jan 20, 2004 | 36.74 | 36.81 | 36.48 | 36.70 | 1,860,270 | +0.85(+2.38%) |
Jan 16, 2004 | 35.79 | 36.03 | 35.75 | 35.85 | 1,103,113 | -0.38(-1.06%) |
Jan 15, 2004 | 36.41 | 36.49 | 36.02 | 36.23 | 983,025 | -0.48(-1.29%) |
Jan 14, 2004 | 36.57 | 36.79 | 36.51 | 36.70 | 1,002,317 | +0.25(+0.70%) |
Jan 13, 2004 | 36.92 | 36.92 | 36.33 | 36.45 | 1,956,080 | -0.82(-2.20%) |
Jan 12, 2004 | 37.16 | 37.29 | 36.92 | 37.27 | 940,756 | +0.06(+0.15%) |
Jan 09, 2004 | 37.10 | 37.57 | 36.98 | 37.22 | 2,002,251 | -0.58(-1.54%) |
Jan 08, 2004 | 37.78 | 37.81 | 37.69 | 37.80 | 661,997 | +0.26(+0.69%) |
Jan 07, 2004 | 37.38 | 37.58 | 37.23 | 37.54 | 1,417,854 | +0.15(+0.41%) |
Jan 06, 2004 | 37.21 | 37.45 | 37.14 | 37.39 | 979,991 | +0.35(+0.95%) |
Jan 05, 2004 | 36.98 | 37.11 | 36.81 | 37.04 | 1,125,656 | +0.45(+1.24%) |
Jan 02, 2004 | 36.63 | 36.84 | 36.55 | 36.58 | 969,152 | +0.22(+0.61%) |
Dec 31, 2003 | 36.19 | 36.49 | 36.17 | 36.36 | 385,406 | +0.24(+0.66%) |
Dec 30, 2003 | 36.21 | 36.27 | 36.03 | 36.12 | 537,575 | +0.00(+0.00%) |
Dec 29, 2003 | 36.24 | 36.10 | 35.85 | 36.12 | 907,158 | -0.12(-0.32%) |
Dec 26, 2003 | 36.08 | 36.31 | 36.01 | 36.24 | 243,859 | +0.07(+0.20%) |
Dec 24, 2003 | 36.09 | 36.21 | 35.89 | 36.16 | 140,029 | +0.14(+0.40%) |
Dec 23, 2003 | 35.97 | 36.11 | 35.95 | 36.02 | 426,158 | +0.08(+0.23%) |
Dec 22, 2003 | 35.69 | 35.94 | 35.67 | 35.94 | 492,054 | +0.18(+0.52%) |
Dec 19, 2003 | 35.65 | 35.91 | 35.57 | 35.75 | 782,085 | +0.17(+0.48%) |
Dec 18, 2003 | 35.19 | 35.58 | 35.13 | 35.58 | 725,076 | +0.44(+1.25%) |
Dec 17, 2003 | 35.26 | 35.29 | 34.98 | 35.14 | 568,139 | -0.13(-0.38%) |
Dec 16, 2003 | 35.25 | 35.29 | 35.01 | 35.28 | 849,065 | +0.13(+0.37%) |
Dec 15, 2003 | 35.36 | 35.35 | 35.09 | 35.15 | 913,661 | -0.21(-0.59%) |
Dec 12, 2003 | 35.27 | 35.38 | 34.99 | 35.36 | 536,491 | +0.08(+0.24%) |
Dec 11, 2003 | 34.92 | 35.37 | 34.90 | 35.27 | 679,339 | +0.48(+1.38%) |
Dec 10, 2003 | 34.90 | 34.90 | 34.60 | 34.79 | 704,700 | -0.30(-0.84%) |
Dec 09, 2003 | 35.39 | 35.39 | 35.07 | 35.09 | 456,288 | +0.04(+0.11%) |
Dec 08, 2003 | 34.84 | 35.05 | 34.83 | 35.05 | 634,685 | +0.31(+0.90%) |
Dec 05, 2003 | 34.69 | 34.96 | 34.69 | 34.74 | 514,381 | -0.21(-0.59%) |
Dec 04, 2003 | 35.13 | 35.13 | 34.90 | 34.95 | 755,206 | -0.30(-0.84%) |
Dec 03, 2003 | 35.21 | 35.32 | 35.15 | 35.24 | 619,512 | +0.18(+0.51%) |
Dec 02, 2003 | 35.27 | 35.27 | 34.90 | 35.06 | 946,175 | -0.54(-1.50%) |
Dec 01, 2003 | 35.25 | 35.73 | 35.25 | 35.60 | 1,263,085 | +0.50(+1.43%) |
Nov 28, 2003 | 35.01 | 35.14 | 35.01 | 35.09 | 538,225 | +0.21(+0.61%) |
Nov 26, 2003 | 34.83 | 34.90 | 34.75 | 34.88 | 824,787 | -0.06(-0.16%) |
Nov 25, 2003 | 34.88 | 34.90 | 34.79 | 34.94 | 1,195,454 | -0.13(-0.38%) |
Nov 24, 2003 | 34.87 | 35.12 | 34.87 | 35.07 | 869,007 | +0.55(+1.60%) |
Nov 21, 2003 | 33.64 | 34.59 | 34.40 | 34.52 | 924,065 | +0.88(+2.61%) |
Nov 20, 2003 | 33.77 | 34.06 | 33.65 | 33.64 | 1,263,518 | -0.73(-2.12%) |
Nov 19, 2003 | 34.26 | 34.41 | 34.09 | 34.37 | 1,085,988 | -0.24(-0.69%) |
Nov 18, 2003 | 35.02 | 35.15 | 34.61 | 34.61 | 1,111,133 | -0.03(-0.08%) |
Nov 17, 2003 | 34.58 | 34.64 | 34.42 | 34.64 | 826,955 | -0.27(-0.78%) |
Nov 14, 2003 | 35.33 | 35.47 | 34.91 | 34.91 | 608,023 | -0.57(-1.60%) |
Nov 13, 2003 | 35.26 | 35.48 | 35.11 | 35.48 | 1,330,065 | +0.48(+1.38%) |
Nov 12, 2003 | 34.69 | 35.00 | 34.69 | 34.99 | 1,146,032 | +0.33(+0.94%) |
Nov 11, 2003 | 34.64 | 34.78 | 34.57 | 34.66 | 660,263 | -0.02(-0.05%) |
Nov 10, 2003 | 34.93 | 34.99 | 34.68 | 34.68 | 687,359 | -0.24(-0.70%) |
Nov 07, 2003 | 34.76 | 35.09 | 34.76 | 34.93 | 727,244 | +0.35(+1.01%) |
Nov 06, 2003 | 34.53 | 34.62 | 34.37 | 34.58 | 1,172,477 | -0.07(-0.20%) |
Nov 05, 2003 | 35.17 | 34.68 | 34.49 | 34.65 | 1,195,454 | -0.40(-1.13%) |
Nov 04, 2003 | 35.17 | 35.17 | 34.95 | 35.04 | 1,020,148 | -0.36(-1.03%) |
Nov 03, 2003 | 34.63 | 35.52 | 35.27 | 35.41 | 957,829 | +0.78(+2.25%) |
Oct 31, 2003 | 34.49 | 34.70 | 34.49 | 34.63 | 798,992 | -0.08(-0.23%) |
Oct 30, 2003 | 34.98 | 35.02 | 34.86 | 34.71 | 1,358,461 | +0.26(+0.76%) |
Oct 29, 2003 | 34.31 | 34.60 | 34.31 | 34.44 | 1,191,769 | +0.27(+0.78%) |
Oct 28, 2003 | 33.75 | 34.18 | 33.74 | 34.18 | 1,390,542 | +1.22(+3.70%) |
Oct 27, 2003 | 33.17 | 33.33 | 32.93 | 32.96 | 906,724 | +0.03(+0.08%) |
Oct 24, 2003 | 32.83 | 33.06 | 32.81 | 32.93 | 777,099 | -0.06(-0.20%) |
Oct 23, 2003 | 32.87 | 33.06 | 32.75 | 32.99 | 1,253,114 | -0.60(-1.80%) |
Oct 22, 2003 | 33.70 | 33.82 | 33.58 | 33.60 | 1,093,142 | -0.39(-1.14%) |
Oct 21, 2003 | 33.98 | 34.08 | 33.90 | 33.99 | 1,570,890 | +0.39(+1.17%) |
Oct 20, 2003 | 33.46 | 33.60 | 33.43 | 33.59 | 1,602,104 | +0.96(+2.95%) |
Oct 17, 2003 | 32.83 | 32.94 | 32.62 | 32.63 | 701,015 | -0.44(-1.34%) |
Oct 16, 2003 | 32.90 | 33.16 | 32.90 | 33.07 | 1,121,538 | -0.07(-0.21%) |
Oct 15, 2003 | 33.15 | 33.25 | 33.04 | 33.14 | 872,042 | +0.36(+1.08%) |
Oct 14, 2003 | 32.51 | 32.80 | 32.51 | 32.79 | 1,062,578 | -0.09(-0.27%) |
Oct 13, 2003 | 32.68 | 33.01 | 32.77 | 32.87 | 750,004 | +0.19(+0.59%) |
Oct 10, 2003 | 32.59 | 32.75 | 32.56 | 32.68 | 510,046 | +0.03(+0.08%) |
Oct 09, 2003 | 32.75 | 32.95 | 32.61 | 32.65 | 1,536,424 | +0.30(+0.91%) |
Oct 08, 2003 | 32.62 | 32.63 | 32.27 | 32.36 | 1,226,235 | -0.36(-1.09%) |
Oct 07, 2003 | 32.46 | 32.76 | 32.46 | 32.71 | 1,035,049 | +0.20(+0.61%) |
Oct 06, 2003 | 32.43 | 32.64 | 32.36 | 32.51 | 877,461 | +0.31(+0.97%) |
Oct 03, 2003 | 32.06 | 32.46 | 32.03 | 32.20 | 1,226,668 | +0.39(+1.23%) |
Oct 02, 2003 | 31.62 | 31.98 | 31.62 | 31.81 | 1,913,161 | +0.44(+1.41%) |
Oct 01, 2003 | 30.81 | 31.37 | 30.81 | 31.37 | 2,006,152 | +0.92(+3.02%) |
Sep 30, 2003 | 30.71 | 30.71 | 30.31 | 30.45 | 1,075,800 | -0.52(-1.67%) |
Sep 29, 2003 | 30.91 | 30.96 | 30.79 | 30.96 | 1,513,014 | +0.06(+0.18%) |
Sep 26, 2003 | 30.94 | 31.00 | 30.82 | 30.91 | 717,706 | -0.12(-0.39%) |
Sep 25, 2003 | 30.98 | 31.29 | 31.05 | 31.03 | 981,508 | +0.05(+0.16%) |
Sep 24, 2003 | 31.37 | 31.37 | 30.91 | 30.98 | 2,141,630 | +0.28(+0.90%) |
Sep 23, 2003 | 30.58 | 30.79 | 30.57 | 30.70 | 1,527,754 | +0.12(+0.41%) |
Sep 22, 2003 | 30.54 | 30.66 | 30.38 | 30.58 | 1,203,475 | +0.01(+0.05%) |
Sep 19, 2003 | 30.86 | 30.67 | 30.47 | 30.56 | 715,105 | -0.30(-0.97%) |
Sep 18, 2003 | 30.17 | 30.86 | 30.34 | 30.86 | 1,472,696 | +0.69(+2.29%) |
Sep 17, 2003 | 30.37 | 30.42 | 30.16 | 30.17 | 830,207 | +0.00(+0.00%) |
Sep 16, 2003 | 29.81 | 30.17 | 29.81 | 30.17 | 1,077,101 | +0.47(+1.58%) |
Sep 15, 2003 | 29.83 | 29.83 | 29.67 | 29.70 | 481,866 | -0.21(-0.69%) |
Sep 12, 2003 | 29.91 | 29.94 | 29.73 | 29.91 | 554,699 | +0.14(+0.46%) |
Sep 11, 2003 | 29.78 | 29.95 | 29.69 | 29.77 | 399,496 | +0.22(+0.73%) |
Sep 10, 2003 | 29.68 | 29.72 | 29.53 | 29.55 | 791,622 | -0.34(-1.14%) |
Sep 09, 2003 | 29.92 | 30.05 | 29.83 | 29.89 | 526,086 | -0.25(-0.84%) |
Sep 08, 2003 | 30.15 | 30.25 | 30.11 | 30.15 | 1,683,174 | +0.35(+1.16%) |
Sep 05, 2003 | 29.79 | 30.01 | 29.72 | 29.80 | 947,693 | -0.09(-0.31%) |
Sep 04, 2003 | 29.98 | 30.02 | 29.76 | 29.89 | 805,062 | -0.14(-0.46%) |
Sep 03, 2003 | 30.09 | 30.15 | 30.00 | 30.03 | 938,805 | +0.12(+0.40%) |
Sep 02, 2003 | 29.70 | 29.91 | 29.63 | 29.91 | 950,511 | +0.24(+0.81%) |
Aug 29, 2003 | 29.61 | 29.70 | 29.55 | 29.67 | 633,601 | +0.00(+0.00%) |
Aug 28, 2003 | 29.55 | 29.72 | 29.46 | 29.67 | 609,324 | +0.24(+0.82%) |
Aug 27, 2003 | 29.30 | 29.52 | 29.19 | 29.43 | 1,137,361 | +0.05(+0.16%) |
Aug 26, 2003 | 29.36 | 29.41 | 29.17 | 29.39 | 806,146 | -0.00(-0.02%) |
Aug 25, 2003 | 29.41 | 29.42 | 29.27 | 29.39 | 1,067,780 | -0.02(-0.08%) |
Aug 22, 2003 | 29.68 | 29.72 | 29.41 | 29.41 | 906,724 | -0.25(-0.84%) |
Aug 21, 2003 | 29.75 | 29.77 | 29.50 | 29.66 | 1,220,382 | +0.20(+0.69%) |
Aug 20, 2003 | 29.35 | 29.50 | 29.21 | 29.46 | 1,248,128 | -0.54(-1.78%) |
Aug 19, 2003 | 29.97 | 30.00 | 29.77 | 30.00 | 965,684 | -0.08(-0.26%) |
Aug 18, 2003 | 30.02 | 30.12 | 29.89 | 30.07 | 1,779,634 | -0.04(-0.14%) |
Aug 15, 2003 | 30.05 | 30.12 | 29.93 | 30.12 | 558,167 | -0.01(-0.03%) |
Aug 14, 2003 | 29.99 | 30.28 | 29.99 | 30.12 | 3,255,581 | +0.47(+1.59%) |
Aug 13, 2003 | 29.72 | 29.78 | 29.57 | 29.65 | 2,704,567 | +0.45(+1.55%) |
Aug 12, 2003 | 29.09 | 29.21 | 28.99 | 29.20 | 1,877,395 | +0.38(+1.31%) |
Aug 11, 2003 | 28.80 | 28.90 | 28.67 | 28.82 | 1,178,547 | +0.25(+0.87%) |
Aug 08, 2003 | 28.69 | 28.75 | 28.53 | 28.57 | 923,198 | +0.01(+0.03%) |
Aug 07, 2003 | 28.23 | 28.58 | 28.19 | 28.57 | 1,392,926 | +0.17(+0.60%) |
Aug 06, 2003 | 28.45 | 28.59 | 28.33 | 28.39 | 1,228,619 | -0.15(-0.53%) |
Aug 05, 2003 | 28.79 | 28.81 | 28.55 | 28.55 | 1,575,659 | -0.51(-1.75%) |
Aug 04, 2003 | 29.06 | 29.10 | 28.79 | 29.05 | 2,853,917 | +0.75(+2.64%) |
Aug 01, 2003 | 28.45 | 28.48 | 28.24 | 28.31 | 933,603 | -0.09(-0.31%) |
Jul 31, 2003 | 28.54 | 28.67 | 28.39 | 28.39 | 1,268,504 | +0.12(+0.41%) |
Jul 30, 2003 | 28.20 | 28.30 | 28.10 | 28.28 | 741,550 | +0.08(+0.28%) |
Jul 29, 2003 | 28.45 | 28.49 | 28.19 | 28.20 | 1,067,347 | +0.01(+0.03%) |
Jul 28, 2003 | 28.40 | 28.47 | 28.16 | 28.19 | 1,234,689 | +0.12(+0.43%) |
Jul 25, 2003 | 27.87 | 28.14 | 27.86 | 28.07 | 1,014,023 | +0.34(+1.21%) |
Jul 24, 2003 | 27.93 | 28.04 | 27.74 | 27.74 | 1,168,575 | -0.06(-0.22%) |
Jul 23, 2003 | 27.84 | 27.85 | 27.70 | 27.80 | 1,135,627 | -0.11(-0.40%) |
Jul 22, 2003 | 27.80 | 28.01 | 27.71 | 27.91 | 1,297,333 | +0.05(+0.18%) |
Jul 21, 2003 | 27.91 | 27.92 | 27.73 | 27.86 | 1,010,554 | -0.26(-0.93%) |
Jul 18, 2003 | 28.00 | 28.15 | 27.83 | 28.12 | 1,108,098 | +0.38(+1.38%) |
Jul 17, 2003 | 27.68 | 27.79 | 27.63 | 27.74 | 1,476,381 | -0.29(-1.04%) |
Jul 16, 2003 | 28.06 | 28.13 | 27.74 | 28.03 | 1,331,799 | +0.02(+0.07%) |
Jul 15, 2003 | 28.46 | 28.46 | 28.01 | 28.01 | 1,227,535 | -0.20(-0.72%) |
Jul 14, 2003 | 28.23 | 28.44 | 28.18 | 28.21 | 1,238,374 | +0.31(+1.11%) |
Jul 11, 2003 | 27.76 | 27.90 | 27.72 | 27.90 | 832,808 | +0.33(+1.19%) |
Jul 10, 2003 | 27.52 | 27.65 | 27.50 | 27.57 | 1,030,497 | -0.22(-0.80%) |
Jul 09, 2003 | 27.96 | 27.98 | 27.73 | 27.80 | 936,421 | -0.15(-0.53%) |
Jul 08, 2003 | 27.84 | 27.94 | 27.68 | 27.94 | 1,317,709 | +0.11(+0.40%) |
Jul 07, 2003 | 27.61 | 27.96 | 27.45 | 27.83 | 1,607,090 | +0.62(+2.27%) |
Jul 03, 2003 | 27.16 | 27.34 | 27.14 | 27.21 | 589,165 | -0.19(-0.69%) |
Jul 02, 2003 | 27.20 | 27.46 | 27.20 | 27.40 | 1,121,321 | +0.35(+1.30%) |
Jul 01, 2003 | 26.92 | 27.08 | 26.71 | 27.05 | 2,809,481 | -0.22(-0.80%) |
Jun 30, 2003 | 27.40 | 27.51 | 27.15 | 27.27 | 2,316,559 | +0.01(+0.03%) |
Jun 27, 2003 | 27.57 | 27.57 | 27.26 | 27.26 | 883,964 | -0.30(-1.10%) |
Jun 26, 2003 | 27.45 | 27.63 | 27.35 | 27.56 | 971,320 | +0.02(+0.08%) |
Jun 25, 2003 | 27.61 | 27.73 | 27.45 | 27.54 | 1,876,961 | -0.32(-1.16%) |
Jun 24, 2003 | 27.75 | 27.91 | 27.71 | 27.86 | 1,148,850 | -0.03(-0.10%) |
Jun 23, 2003 | 28.02 | 28.11 | 27.75 | 27.89 | 1,800,660 | -0.26(-0.92%) |
Jun 20, 2003 | 28.42 | 28.45 | 28.10 | 28.15 | 1,303,836 | +0.01(+0.03%) |
Jun 19, 2003 | 28.31 | 28.40 | 28.12 | 28.14 | 1,185,266 | -0.46(-1.61%) |
Jun 18, 2003 | 28.63 | 28.70 | 28.51 | 28.60 | 1,435,412 | -0.22(-0.75%) |
Jun 17, 2003 | 28.86 | 28.92 | 28.75 | 28.82 | 1,570,890 | +0.22(+0.77%) |
Jun 16, 2003 | 28.39 | 28.60 | 28.39 | 28.60 | 1,465,326 | +0.69(+2.48%) |
Jun 13, 2003 | 28.29 | 28.30 | 27.90 | 27.91 | 1,225,368 | -0.26(-0.92%) |
Jun 12, 2003 | 27.96 | 28.18 | 27.87 | 28.16 | 1,282,377 | +0.22(+0.79%) |
Jun 11, 2003 | 27.77 | 28.02 | 27.71 | 27.94 | 3,039,684 | +0.31(+1.14%) |
Jun 10, 2003 | 27.77 | 27.82 | 27.47 | 27.63 | 1,895,819 | -0.06(-0.23%) |
Jun 09, 2003 | 27.76 | 27.86 | 27.56 | 27.69 | 3,323,862 | -0.36(-1.30%) |
Jun 06, 2003 | 28.18 | 28.34 | 27.93 | 28.06 | 1,370,383 | +0.16(+0.58%) |
Jun 05, 2003 | 27.81 | 27.96 | 27.74 | 27.90 | 1,994,447 | +0.25(+0.92%) |
Jun 04, 2003 | 27.59 | 27.82 | 27.56 | 27.64 | 3,817,434 | +0.14(+0.52%) |
Jun 03, 2003 | 27.60 | 27.69 | 27.33 | 27.50 | 1,874,360 | -0.05(-0.18%) |
Jun 02, 2003 | 27.68 | 27.75 | 27.51 | 27.55 | 3,626,682 | +0.21(+0.76%) |
May 30, 2003 | 27.38 | 27.52 | 27.25 | 27.34 | 7,371,934 | -0.10(-0.35%) |
May 29, 2003 | 27.68 | 27.81 | 27.30 | 27.44 | 15,532,891 | -0.08(-0.28%) |
May 28, 2003 | 27.50 | 27.67 | 27.46 | 27.52 | 7,989,279 | +0.26(+0.96%) |
May 27, 2003 | 26.96 | 27.32 | 26.95 | 27.26 | 3,476,031 | +0.54(+2.00%) |
May 23, 2003 | 26.74 | 26.82 | 26.63 | 26.72 | 1,814,966 | +0.12(+0.47%) |
May 22, 2003 | 26.46 | 26.60 | 26.43 | 26.60 | 2,370,316 | +0.27(+1.03%) |
May 21, 2003 | 26.31 | 26.41 | 26.20 | 26.32 | 1,581,078 | -0.06(-0.24%) |
May 20, 2003 | 26.43 | 26.53 | 26.29 | 26.39 | 3,289,397 | +0.25(+0.97%) |
May 19, 2003 | 26.43 | 26.46 | 26.12 | 26.13 | 3,212,229 | -0.51(-1.90%) |
May 16, 2003 | 26.67 | 26.78 | 26.56 | 26.64 | 2,389,175 | -0.01(-0.03%) |
May 15, 2003 | 26.71 | 26.75 | 26.55 | 26.65 | 2,212,295 | +0.26(+0.98%) |
May 14, 2003 | 26.56 | 26.58 | 26.35 | 26.39 | 1,505,861 | +0.18(+0.67%) |
May 13, 2003 | 26.20 | 26.33 | 26.12 | 26.22 | 1,563,953 | -0.18(-0.68%) |
May 12, 2003 | 26.24 | 26.44 | 26.17 | 26.40 | 2,092,208 | -0.08(-0.31%) |
May 09, 2003 | 26.46 | 26.52 | 26.34 | 26.48 | 3,832,825 | +0.58(+2.23%) |
May 08, 2003 | 26.09 | 26.20 | 25.83 | 25.90 | 3,397,562 | -0.12(-0.44%) |
May 07, 2003 | 26.14 | 26.24 | 25.97 | 26.02 | 2,848,715 | +0.06(+0.25%) |
May 06, 2003 | 25.89 | 26.11 | 25.87 | 25.95 | 5,990,062 | +0.54(+2.11%) |
May 05, 2003 | 25.55 | 25.62 | 25.42 | 25.42 | 2,316,125 | -0.32(-1.24%) |
May 02, 2003 | 25.43 | 25.74 | 25.40 | 25.74 | 3,800,960 | +0.60(+2.40%) |
May 01, 2003 | 25.21 | 25.23 | 24.96 | 25.13 | 4,515,415 | -0.10(-0.38%) |
Apr 30, 2003 | 25.24 | 25.36 | 25.18 | 25.23 | 4,618,812 | -0.02(-0.07%) |
Apr 29, 2003 | 25.26 | 25.35 | 25.10 | 25.25 | 8,250,263 | +0.77(+3.13%) |
Apr 28, 2003 | 24.35 | 24.53 | 24.33 | 24.48 | 4,393,377 | +0.70(+2.95%) |
Apr 25, 2003 | 23.88 | 23.91 | 23.72 | 23.78 | 4,748,220 | -0.44(-1.81%) |
Apr 24, 2003 | 24.33 | 24.41 | 24.06 | 24.22 | 3,582,462 | -0.41(-1.67%) |
Apr 23, 2003 | 24.74 | 24.75 | 24.48 | 24.63 | 4,897,137 | -0.27(-1.07%) |
Apr 22, 2003 | 24.59 | 24.91 | 24.58 | 24.90 | 4,500,242 | +0.31(+1.28%) |
Apr 21, 2003 | 24.62 | 24.68 | 24.51 | 24.58 | 2,152,468 | -0.06(-0.26%) |
Apr 17, 2003 | 24.74 | 24.86 | 24.39 | 24.65 | 3,497,057 | -0.03(-0.13%) |
Apr 16, 2003 | 24.76 | 24.84 | 24.65 | 24.68 | 3,731,379 | +0.03(+0.11%) |
Apr 15, 2003 | 24.60 | 24.69 | 24.54 | 24.65 | 5,351,475 | +0.11(+0.45%) |
Apr 14, 2003 | 24.46 | 24.55 | 24.38 | 24.54 | 3,154,569 | +0.12(+0.47%) |
Apr 11, 2003 | 24.61 | 24.64 | 24.30 | 24.43 | 1,972,120 | -0.02(-0.09%) |
Apr 10, 2003 | 24.52 | 24.56 | 24.31 | 24.45 | 8,588,415 | +0.12(+0.47%) |
Apr 09, 2003 | 24.62 | 24.75 | 24.34 | 24.34 | 7,110,517 | -0.31(-1.25%) |
Apr 08, 2003 | 24.82 | 24.83 | 24.54 | 24.64 | 7,559,435 | -0.06(-0.24%) |
Apr 07, 2003 | 24.97 | 25.00 | 24.68 | 24.70 | 5,167,442 | +0.30(+1.21%) |
Apr 04, 2003 | 24.40 | 24.52 | 24.34 | 24.41 | 3,037,300 | +0.05(+0.19%) |
Apr 03, 2003 | 24.48 | 24.51 | 24.28 | 24.36 | 6,074,817 | -0.09(-0.38%) |
Apr 02, 2003 | 24.42 | 24.52 | 24.34 | 24.46 | 7,154,520 | +0.40(+1.67%) |
Apr 01, 2003 | 23.84 | 24.08 | 23.80 | 24.05 | 6,558,418 | +0.47(+2.00%) |
Mar 31, 2003 | 23.76 | 23.84 | 23.39 | 23.58 | 11,600,137 | -0.11(-0.45%) |
Mar 28, 2003 | 24.22 | 24.24 | 23.44 | 23.69 | 31,449,888 | -0.29(-1.19%) |
Mar 27, 2003 | 24.22 | 24.23 | 23.91 | 23.98 | 14,691,629 | -0.39(-1.61%) |
Mar 26, 2003 | 24.47 | 24.53 | 24.25 | 24.37 | 10,052,441 | +0.06(+0.25%) |
Mar 25, 2003 | 24.27 | 24.44 | 24.13 | 24.31 | 7,658,497 | -0.05(-0.21%) |
Mar 24, 2003 | 24.50 | 24.63 | 24.28 | 24.36 | 13,044,437 | -0.61(-2.46%) |
Mar 21, 2003 | 24.82 | 25.05 | 24.68 | 24.97 | 14,249,647 | +0.29(+1.18%) |
Mar 20, 2003 | 24.68 | 24.72 | 24.47 | 24.68 | 8,935,672 | +0.00(+0.00%) |
Mar 19, 2003 | 25.15 | 25.03 | 24.45 | 24.68 | 375,218,880 | -0.47(-1.85%) |
Mar 18, 2003 | 25.16 | 25.21 | 24.98 | 25.15 | 6,856,035 | +0.10(+0.41%) |
Mar 17, 2003 | 24.51 | 25.31 | 24.48 | 25.05 | 5,634,569 | +0.57(+2.34%) |
Mar 14, 2003 | 24.70 | 24.72 | 24.37 | 24.47 | 4,294,749 | -0.13(-0.54%) |
Mar 13, 2003 | 24.34 | 24.72 | 24.27 | 24.61 | 3,978,707 | +0.46(+1.89%) |
Mar 12, 2003 | 23.92 | 24.15 | 23.77 | 24.15 | 5,300,752 | -0.02(-0.08%) |
Mar 11, 2003 | 24.07 | 24.35 | 24.07 | 24.17 | 7,213,480 | +0.20(+0.83%) |
Mar 10, 2003 | 24.29 | 24.35 | 23.97 | 23.97 | 4,596,052 | -0.50(-2.05%) |
Mar 07, 2003 | 24.34 | 24.57 | 24.30 | 24.47 | 6,880,746 | +0.13(+0.55%) |
Mar 06, 2003 | 24.42 | 24.59 | 24.28 | 24.34 | 2,794,307 | -0.45(-1.81%) |
Mar 05, 2003 | 24.72 | 24.79 | 24.59 | 24.79 | 1,904,490 | +0.11(+0.45%) |
Mar 04, 2003 | 24.81 | 24.81 | 24.61 | 24.68 | 1,679,489 | -0.21(-0.85%) |
Mar 03, 2003 | 25.12 | 25.14 | 24.87 | 24.89 | 2,529,421 | +0.13(+0.54%) |
Feb 28, 2003 | 24.77 | 24.89 | 24.71 | 24.75 | 1,985,126 | +0.13(+0.52%) |
Feb 27, 2003 | 24.49 | 24.65 | 24.35 | 24.63 | 2,209,044 | +0.17(+0.70%) |
Feb 26, 2003 | 24.45 | 24.52 | 24.36 | 24.46 | 2,879,929 | -0.22(-0.88%) |
Feb 25, 2003 | 24.40 | 24.67 | 24.28 | 24.67 | 3,674,587 | -0.01(-0.06%) |
Feb 24, 2003 | 24.94 | 24.94 | 24.67 | 24.69 | 2,267,353 | -0.26(-1.04%) |
Feb 21, 2003 | 24.90 | 25.02 | 24.78 | 24.94 | 2,549,364 | +0.01(+0.04%) |
Feb 20, 2003 | 25.01 | 25.10 | 24.83 | 24.93 | 2,919,163 | -0.14(-0.55%) |
Feb 19, 2003 | 25.16 | 25.23 | 25.01 | 25.07 | 2,686,142 | +0.05(+0.20%) |
Feb 18, 2003 | 24.87 | 25.12 | 24.87 | 25.02 | 1,794,374 | +0.37(+1.50%) |
Feb 14, 2003 | 24.54 | 24.70 | 24.36 | 24.65 | 2,638,887 | +0.01(+0.06%) |
Feb 13, 2003 | 24.65 | 24.70 | 24.45 | 24.64 | 4,209,344 | +0.25(+1.02%) |
Feb 12, 2003 | 24.43 | 24.51 | 24.34 | 24.39 | 4,324,663 | +0.20(+0.84%) |
Feb 11, 2003 | 24.28 | 24.34 | 24.11 | 24.19 | 2,992,863 | -0.07(-0.30%) |
Feb 10, 2003 | 24.35 | 24.36 | 24.15 | 24.26 | 3,044,670 | +0.02(+0.08%) |
Feb 07, 2003 | 24.38 | 24.47 | 24.22 | 24.24 | 2,874,944 | +0.20(+0.82%) |
Feb 06, 2003 | 24.23 | 24.29 | 24.01 | 24.04 | 3,330,582 | -0.18(-0.76%) |
Feb 05, 2003 | 24.28 | 24.48 | 24.15 | 24.23 | 4,884,131 | +0.01(+0.04%) |
Feb 04, 2003 | 24.38 | 24.42 | 24.10 | 24.22 | 4,091,858 | -0.37(-1.50%) |