Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.38 | 30.05 | 29.38 | 29.89 | 3,448,710 | +0.36(+1.23%) |
Jan 29, 2004 | 28.88 | 29.70 | 28.87 | 29.53 | 2,202,602 | +0.75(+2.61%) |
Jan 28, 2004 | 29.09 | 29.50 | 28.78 | 28.78 | 1,877,757 | -0.33(-1.12%) |
Jan 27, 2004 | 29.41 | 29.51 | 29.06 | 29.11 | 1,429,458 | -0.36(-1.23%) |
Jan 26, 2004 | 29.72 | 29.77 | 29.15 | 29.47 | 1,903,548 | -0.23(-0.76%) |
Jan 23, 2004 | 29.77 | 30.05 | 29.47 | 29.70 | 2,419,776 | -0.07(-0.24%) |
Jan 22, 2004 | 29.89 | 29.89 | 29.62 | 29.77 | 1,807,433 | -0.21(-0.71%) |
Jan 21, 2004 | 29.73 | 30.11 | 29.73 | 29.98 | 2,992,518 | +0.28(+0.96%) |
Jan 20, 2004 | 29.91 | 29.91 | 29.52 | 29.70 | 2,334,372 | -0.48(-1.60%) |
Jan 16, 2004 | 29.84 | 30.18 | 29.77 | 30.18 | 2,430,628 | +0.43(+1.43%) |
Jan 15, 2004 | 29.86 | 29.87 | 29.69 | 29.75 | 1,980,214 | -0.02(-0.07%) |
Jan 14, 2004 | 29.77 | 29.92 | 29.66 | 29.77 | 2,073,510 | +0.14(+0.48%) |
Jan 13, 2004 | 29.48 | 29.71 | 29.38 | 29.63 | 2,519,696 | +0.20(+0.68%) |
Jan 12, 2004 | 29.09 | 29.50 | 28.99 | 29.43 | 3,063,688 | +0.83(+2.90%) |
Jan 09, 2004 | 28.13 | 28.79 | 28.08 | 28.60 | 2,466,283 | +0.47(+1.66%) |
Jan 08, 2004 | 28.10 | 28.13 | 27.90 | 28.13 | 3,495,217 | +0.18(+0.63%) |
Jan 07, 2004 | 28.13 | 28.13 | 27.86 | 27.96 | 2,538,440 | +0.00(+0.00%) |
Jan 06, 2004 | 28.14 | 28.15 | 27.76 | 27.96 | 1,445,524 | -0.21(-0.76%) |
Jan 05, 2004 | 28.24 | 28.37 | 27.87 | 28.17 | 1,178,038 | +0.07(+0.25%) |
Jan 02, 2004 | 28.21 | 28.30 | 28.04 | 28.10 | 1,460,039 | -0.04(-0.13%) |
Dec 31, 2003 | 28.16 | 28.20 | 27.98 | 28.13 | 1,116,874 | +0.04(+0.13%) |
Dec 30, 2003 | 27.65 | 27.97 | 27.64 | 28.10 | 2,527,588 | +0.43(+1.54%) |
Dec 29, 2003 | 27.45 | 27.69 | 27.25 | 27.67 | 2,348,043 | +0.18(+0.65%) |
Dec 26, 2003 | 27.46 | 27.60 | 27.45 | 27.50 | 639,260 | +0.10(+0.36%) |
Dec 24, 2003 | 27.18 | 27.52 | 27.15 | 27.40 | 420,818 | +0.11(+0.42%) |
Dec 23, 2003 | 27.07 | 27.32 | 27.06 | 27.28 | 1,760,644 | +0.26(+0.97%) |
Dec 22, 2003 | 27.17 | 27.18 | 26.96 | 27.02 | 1,832,942 | -0.14(-0.52%) |
Dec 19, 2003 | 27.49 | 27.49 | 27.00 | 27.16 | 2,329,440 | -0.19(-0.70%) |
Dec 18, 2003 | 27.13 | 27.30 | 27.01 | 27.35 | 1,528,814 | +0.28(+1.05%) |
Dec 17, 2003 | 27.03 | 27.07 | 26.91 | 27.07 | 3,134,576 | +0.04(+0.16%) |
Dec 16, 2003 | 26.86 | 27.03 | 26.81 | 27.03 | 1,272,038 | +0.17(+0.63%) |
Dec 15, 2003 | 27.35 | 27.39 | 26.84 | 26.86 | 1,504,714 | -0.35(-1.28%) |
Dec 12, 2003 | 27.21 | 27.28 | 27.05 | 27.20 | 1,133,363 | +0.03(+0.10%) |
Dec 11, 2003 | 26.99 | 27.19 | 26.93 | 27.18 | 1,174,655 | +0.19(+0.71%) |
Dec 10, 2003 | 27.00 | 27.06 | 26.94 | 26.98 | 1,835,760 | +0.04(+0.16%) |
Dec 09, 2003 | 27.20 | 27.21 | 26.87 | 26.94 | 2,193,019 | -0.27(-0.99%) |
Dec 08, 2003 | 27.14 | 27.33 | 27.10 | 27.21 | 2,252,633 | +0.12(+0.45%) |
Dec 05, 2003 | 27.19 | 27.43 | 27.07 | 27.09 | 1,932,579 | -0.10(-0.37%) |
Dec 04, 2003 | 27.06 | 27.13 | 26.91 | 27.19 | 2,472,766 | +0.21(+0.76%) |
Dec 03, 2003 | 26.96 | 27.11 | 26.96 | 26.98 | 3,453,924 | +0.16(+0.58%) |
Dec 02, 2003 | 26.43 | 26.86 | 26.40 | 26.83 | 3,020,140 | +0.23(+0.88%) |
Dec 01, 2003 | 26.40 | 26.69 | 26.32 | 26.59 | 2,333,245 | +0.27(+1.02%) |
Nov 28, 2003 | 26.53 | 26.55 | 26.32 | 26.32 | 1,035,980 | -0.21(-0.78%) |
Nov 26, 2003 | 26.47 | 26.55 | 26.30 | 26.53 | 2,644,560 | +0.20(+0.75%) |
Nov 25, 2003 | 25.90 | 26.40 | 25.82 | 26.33 | 4,374,623 | +0.70(+2.74%) |
Nov 24, 2003 | 25.45 | 25.86 | 25.40 | 25.63 | 2,478,685 | +0.45(+1.80%) |
Nov 21, 2003 | 24.94 | 25.51 | 24.96 | 25.18 | 2,288,288 | +0.23(+0.94%) |
Nov 20, 2003 | 25.49 | 25.49 | 24.98 | 24.94 | 3,199,404 | -0.54(-2.12%) |
Nov 19, 2003 | 26.50 | 26.50 | 25.48 | 25.48 | 5,458,661 | -0.63(-2.42%) |
Nov 18, 2003 | 26.78 | 26.86 | 25.87 | 26.11 | 3,217,302 | -0.67(-2.49%) |
Nov 17, 2003 | 27.35 | 27.87 | 25.76 | 26.78 | 15,124,238 | +0.69(+2.64%) |
Nov 14, 2003 | 26.32 | 26.50 | 26.00 | 26.09 | 1,003,143 | -0.23(-0.89%) |
Nov 13, 2003 | 26.23 | 26.38 | 26.19 | 26.32 | 1,271,756 | +0.15(+0.57%) |
Nov 12, 2003 | 26.25 | 26.56 | 26.16 | 26.18 | 1,819,976 | -0.05(-0.19%) |
Nov 11, 2003 | 26.37 | 26.37 | 26.10 | 26.23 | 1,362,234 | -0.32(-1.20%) |
Nov 10, 2003 | 26.55 | 26.68 | 26.46 | 26.55 | 1,025,128 | +0.06(+0.21%) |
Nov 07, 2003 | 27.00 | 27.00 | 26.57 | 26.49 | 1,779,247 | -0.51(-1.89%) |
Nov 06, 2003 | 26.82 | 27.08 | 26.82 | 27.00 | 1,401,694 | -0.17(-0.63%) |
Nov 05, 2003 | 27.39 | 27.75 | 27.11 | 27.17 | 1,604,916 | -0.48(-1.72%) |
Nov 04, 2003 | 27.39 | 27.75 | 27.35 | 27.64 | 1,888,544 | +0.16(+0.57%) |
Nov 03, 2003 | 27.06 | 27.39 | 27.16 | 27.49 | 956,259 | +0.43(+1.60%) |
Oct 31, 2003 | 26.95 | 27.23 | 26.99 | 27.06 | 1,703,567 | +0.11(+0.39%) |
Oct 30, 2003 | 26.98 | 27.72 | 26.72 | 26.95 | 4,827,856 | +1.31(+5.12%) |
Oct 29, 2003 | 25.33 | 25.72 | 25.18 | 25.64 | 1,953,437 | +0.23(+0.92%) |
Oct 28, 2003 | 25.47 | 25.50 | 25.03 | 25.40 | 1,822,513 | -0.12(-0.47%) |
Oct 27, 2003 | 25.47 | 25.70 | 25.40 | 25.52 | 1,114,619 | +0.19(+0.76%) |
Oct 24, 2003 | 25.40 | 25.47 | 25.19 | 25.33 | 937,187 | -0.20(-0.78%) |
Oct 23, 2003 | 25.36 | 25.69 | 25.30 | 25.53 | 1,154,925 | +0.16(+0.62%) |
Oct 22, 2003 | 25.74 | 25.74 | 25.12 | 25.37 | 2,055,612 | -0.36(-1.41%) |
Oct 21, 2003 | 25.65 | 25.84 | 25.58 | 25.74 | 1,521,908 | -0.02(-0.08%) |
Oct 20, 2003 | 26.11 | 26.11 | 25.57 | 25.76 | 1,654,805 | -0.13(-0.52%) |
Oct 17, 2003 | 26.87 | 26.36 | 25.71 | 25.89 | 3,934,074 | -0.98(-3.64%) |
Oct 16, 2003 | 26.64 | 27.01 | 26.59 | 26.87 | 1,018,222 | +0.23(+0.85%) |
Oct 15, 2003 | 26.77 | 26.87 | 26.53 | 26.64 | 947,052 | -0.04(-0.13%) |
Oct 14, 2003 | 26.62 | 26.77 | 26.48 | 26.68 | 867,568 | +0.09(+0.32%) |
Oct 13, 2003 | 26.32 | 26.59 | 26.19 | 26.59 | 635,878 | +0.31(+1.16%) |
Oct 10, 2003 | 26.42 | 26.42 | 26.11 | 26.29 | 1,284,722 | -0.11(-0.43%) |
Oct 09, 2003 | 26.86 | 26.86 | 26.40 | 26.40 | 1,431,853 | -0.28(-1.04%) |
Oct 08, 2003 | 26.64 | 26.94 | 26.68 | 26.68 | 947,475 | +0.04(+0.13%) |
Oct 07, 2003 | 26.68 | 26.71 | 26.49 | 26.64 | 1,164,085 | -0.04(-0.13%) |
Oct 06, 2003 | 26.64 | 26.72 | 26.59 | 26.68 | 1,562,778 | +0.04(+0.16%) |
Oct 03, 2003 | 26.62 | 26.77 | 26.48 | 26.64 | 2,207,958 | +0.17(+0.64%) |
Oct 02, 2003 | 26.52 | 26.68 | 26.28 | 26.47 | 1,836,747 | -0.16(-0.59%) |
Oct 01, 2003 | 26.35 | 26.67 | 26.25 | 26.62 | 1,855,772 | +0.35(+1.32%) |
Sep 30, 2003 | 26.50 | 26.50 | 26.12 | 26.28 | 1,875,644 | -0.23(-0.86%) |
Sep 29, 2003 | 26.57 | 26.57 | 26.35 | 26.50 | 1,897,347 | +0.18(+0.67%) |
Sep 26, 2003 | 26.47 | 26.47 | 26.32 | 26.32 | 1,686,797 | -0.35(-1.33%) |
Sep 25, 2003 | 26.91 | 26.91 | 26.68 | 26.68 | 1,090,097 | -0.22(-0.82%) |
Sep 24, 2003 | 27.31 | 27.39 | 26.81 | 26.90 | 2,026,016 | -0.41(-1.51%) |
Sep 23, 2003 | 27.11 | 27.29 | 26.99 | 27.31 | 1,610,412 | +0.35(+1.29%) |
Sep 22, 2003 | 27.27 | 27.27 | 26.79 | 26.96 | 1,718,506 | -0.31(-1.12%) |
Sep 19, 2003 | 27.11 | 27.28 | 26.87 | 27.27 | 2,712,207 | +0.16(+0.60%) |
Sep 18, 2003 | 26.58 | 27.42 | 26.54 | 27.11 | 3,867,978 | +0.53(+2.00%) |
Sep 17, 2003 | 27.15 | 27.15 | 25.98 | 26.57 | 7,832,776 | -0.67(-2.47%) |
Sep 16, 2003 | 26.37 | 27.25 | 26.36 | 27.25 | 2,849,473 | +0.99(+3.78%) |
Sep 15, 2003 | 26.29 | 26.34 | 25.96 | 26.25 | 2,308,864 | +0.00(+0.00%) |
Sep 12, 2003 | 26.22 | 26.31 | 26.03 | 26.25 | 4,319,942 | +0.00(+0.00%) |
Sep 11, 2003 | 26.18 | 26.32 | 26.15 | 26.25 | 2,798,034 | +0.13(+0.52%) |
Sep 10, 2003 | 25.91 | 26.15 | 25.89 | 26.12 | 3,271,560 | +0.14(+0.55%) |
Sep 09, 2003 | 26.11 | 26.18 | 25.97 | 25.98 | 3,050,017 | +0.01(+0.03%) |
Sep 08, 2003 | 25.90 | 25.97 | 25.56 | 25.97 | 2,901,336 | +0.84(+3.36%) |
Sep 05, 2003 | 24.98 | 25.15 | 24.92 | 25.13 | 973,547 | +0.06(+0.25%) |
Sep 04, 2003 | 25.12 | 25.15 | 24.91 | 25.06 | 810,914 | +0.01(+0.06%) |
Sep 03, 2003 | 24.82 | 25.17 | 24.77 | 25.05 | 1,457,362 | +0.23(+0.91%) |
Sep 02, 2003 | 24.69 | 24.83 | 24.47 | 24.82 | 978,621 | +0.16(+0.63%) |
Aug 29, 2003 | 24.49 | 24.66 | 24.32 | 24.66 | 1,059,656 | +0.22(+0.90%) |
Aug 28, 2003 | 24.37 | 24.44 | 24.01 | 24.44 | 1,358,851 | +0.11(+0.44%) |
Aug 27, 2003 | 24.37 | 24.38 | 24.24 | 24.34 | 1,075,440 | -0.11(-0.44%) |
Aug 26, 2003 | 24.37 | 24.48 | 24.04 | 24.44 | 960,864 | +0.05(+0.20%) |
Aug 25, 2003 | 24.52 | 24.52 | 24.13 | 24.39 | 860,380 | -0.12(-0.49%) |
Aug 22, 2003 | 24.91 | 24.91 | 24.47 | 24.52 | 1,262,173 | -0.28(-1.14%) |
Aug 21, 2003 | 24.91 | 25.08 | 24.73 | 24.80 | 1,079,668 | +0.19(+0.78%) |
Aug 20, 2003 | 24.59 | 24.71 | 24.42 | 24.61 | 1,608,862 | +0.03(+0.12%) |
Aug 19, 2003 | 25.22 | 25.22 | 24.52 | 24.58 | 702,538 | -0.14(-0.57%) |
Aug 18, 2003 | 24.74 | 24.80 | 24.61 | 24.72 | 501,853 | +0.13(+0.52%) |
Aug 15, 2003 | 24.55 | 24.71 | 24.41 | 24.59 | 409,403 | +0.06(+0.26%) |
Aug 14, 2003 | 24.42 | 24.64 | 24.31 | 24.53 | 2,675,424 | +0.01(+0.03%) |
Aug 13, 2003 | 24.69 | 24.95 | 24.44 | 24.52 | 1,081,782 | -0.27(-1.09%) |
Aug 12, 2003 | 24.89 | 24.90 | 24.48 | 24.79 | 1,379,568 | -0.09(-0.37%) |
Aug 11, 2003 | 24.88 | 25.18 | 24.79 | 24.88 | 1,881,140 | +0.05(+0.20%) |
Aug 08, 2003 | 24.83 | 24.94 | 24.72 | 24.83 | 1,477,656 | +0.16(+0.66%) |
Aug 07, 2003 | 24.71 | 24.72 | 24.44 | 24.67 | 1,307,130 | +0.06(+0.26%) |
Aug 06, 2003 | 24.37 | 24.78 | 24.30 | 24.61 | 2,085,771 | +0.18(+0.73%) |
Aug 05, 2003 | 24.76 | 24.83 | 24.37 | 24.43 | 2,014,601 | -0.33(-1.32%) |
Aug 04, 2003 | 24.62 | 24.83 | 24.34 | 24.76 | 1,732,035 | +0.08(+0.32%) |
Aug 01, 2003 | 24.91 | 24.93 | 24.48 | 24.68 | 1,953,860 | -0.28(-1.11%) |
Jul 31, 2003 | 24.87 | 25.28 | 24.53 | 24.96 | 2,103,246 | +0.36(+1.47%) |
Jul 30, 2003 | 24.76 | 24.91 | 24.34 | 24.59 | 2,700,087 | -0.63(-2.50%) |
Jul 29, 2003 | 25.26 | 25.51 | 24.80 | 25.23 | 1,157,321 | -0.04(-0.14%) |
Jul 28, 2003 | 25.47 | 25.52 | 25.08 | 25.26 | 1,427,062 | -0.10(-0.39%) |
Jul 25, 2003 | 24.83 | 25.41 | 24.77 | 25.36 | 1,205,237 | +0.65(+2.64%) |
Jul 24, 2003 | 24.61 | 25.13 | 24.60 | 24.71 | 1,514,721 | +0.11(+0.43%) |
Jul 23, 2003 | 25.05 | 25.05 | 24.32 | 24.60 | 1,435,377 | -0.38(-1.51%) |
Jul 22, 2003 | 24.92 | 25.08 | 24.80 | 24.98 | 1,577,998 | +0.03(+0.11%) |
Jul 21, 2003 | 24.83 | 25.01 | 24.76 | 24.95 | 1,670,731 | +0.04(+0.17%) |
Jul 18, 2003 | 24.98 | 25.06 | 24.76 | 24.91 | 2,323,239 | +0.12(+0.49%) |
Jul 17, 2003 | 24.98 | 24.98 | 24.65 | 24.79 | 2,632,018 | -0.26(-1.02%) |
Jul 16, 2003 | 25.69 | 25.79 | 25.03 | 25.04 | 2,104,656 | -0.65(-2.51%) |
Jul 15, 2003 | 25.77 | 25.86 | 25.52 | 25.69 | 1,491,326 | -0.01(-0.03%) |
Jul 14, 2003 | 25.83 | 26.23 | 25.69 | 25.69 | 1,819,130 | +0.11(+0.42%) |
Jul 11, 2003 | 25.64 | 25.76 | 25.54 | 25.59 | 1,520,640 | +0.06(+0.22%) |
Jul 10, 2003 | 25.94 | 25.96 | 25.32 | 25.53 | 1,723,157 | -0.42(-1.61%) |
Jul 09, 2003 | 26.08 | 26.11 | 25.90 | 25.95 | 1,467,368 | -0.23(-0.89%) |
Jul 08, 2003 | 25.97 | 26.25 | 25.89 | 26.18 | 1,440,168 | +0.04(+0.16%) |
Jul 07, 2003 | 26.01 | 26.40 | 26.00 | 26.14 | 1,688,488 | +0.47(+1.82%) |
Jul 03, 2003 | 25.90 | 26.04 | 25.49 | 25.67 | 1,317,277 | -0.23(-0.88%) |
Jul 02, 2003 | 25.97 | 26.20 | 25.76 | 25.90 | 2,367,914 | -0.07(-0.27%) |
Jul 01, 2003 | 25.91 | 26.05 | 25.54 | 25.97 | 1,566,019 | +0.06(+0.25%) |
Jun 30, 2003 | 26.32 | 26.54 | 25.81 | 25.91 | 3,252,816 | -0.31(-1.16%) |
Jun 27, 2003 | 26.14 | 26.47 | 25.92 | 26.21 | 978,903 | +0.02(+0.08%) |
Jun 26, 2003 | 25.91 | 26.40 | 25.69 | 26.19 | 2,128,050 | +0.07(+0.27%) |
Jun 25, 2003 | 26.64 | 26.77 | 26.09 | 26.12 | 1,269,924 | -0.45(-1.68%) |
Jun 24, 2003 | 26.06 | 26.78 | 26.01 | 26.57 | 1,761,913 | +0.51(+1.96%) |
Jun 23, 2003 | 25.97 | 26.18 | 25.93 | 26.06 | 1,606,325 | +0.15(+0.58%) |
Jun 20, 2003 | 26.18 | 26.19 | 25.88 | 25.91 | 2,230,366 | -0.08(-0.30%) |
Jun 19, 2003 | 26.68 | 26.77 | 25.98 | 25.98 | 1,444,819 | -0.77(-2.86%) |
Jun 18, 2003 | 26.81 | 27.16 | 26.61 | 26.75 | 1,722,170 | -0.06(-0.21%) |
Jun 17, 2003 | 27.22 | 27.28 | 26.72 | 26.81 | 2,052,511 | -0.17(-0.63%) |
Jun 16, 2003 | 26.74 | 27.11 | 26.60 | 26.98 | 1,656,074 | +0.26(+0.96%) |
Jun 13, 2003 | 27.01 | 27.07 | 26.35 | 26.72 | 1,341,799 | -0.23(-0.87%) |
Jun 12, 2003 | 27.14 | 27.25 | 26.45 | 26.96 | 1,354,201 | +0.23(+0.88%) |
Jun 11, 2003 | 25.81 | 26.74 | 25.78 | 26.72 | 2,566,485 | +1.08(+4.21%) |
Jun 10, 2003 | 25.57 | 25.69 | 25.33 | 25.64 | 1,233,423 | +0.31(+1.20%) |
Jun 09, 2003 | 25.74 | 25.76 | 25.18 | 25.34 | 1,642,122 | -0.45(-1.76%) |
Jun 06, 2003 | 26.08 | 26.42 | 25.76 | 25.79 | 1,963,161 | +0.00(+0.00%) |
Jun 05, 2003 | 25.54 | 25.90 | 25.43 | 25.79 | 1,453,134 | +0.17(+0.66%) |
Jun 04, 2003 | 25.37 | 25.72 | 25.18 | 25.62 | 1,356,174 | +0.25(+0.98%) |
Jun 03, 2003 | 26.16 | 26.17 | 25.20 | 25.37 | 2,059,417 | -0.75(-2.88%) |
Jun 02, 2003 | 26.11 | 26.47 | 26.09 | 26.13 | 2,150,599 | +0.17(+0.66%) |
May 30, 2003 | 25.27 | 25.96 | 25.23 | 25.96 | 1,648,886 | +0.69(+2.72%) |
May 29, 2003 | 25.14 | 25.69 | 25.14 | 25.27 | 3,009,288 | +0.65(+2.62%) |
May 28, 2003 | 24.41 | 24.70 | 24.41 | 24.62 | 1,856,336 | +0.09(+0.38%) |
May 27, 2003 | 23.98 | 24.54 | 23.80 | 24.53 | 1,364,911 | +0.49(+2.04%) |
May 23, 2003 | 23.74 | 24.18 | 23.56 | 24.04 | 1,818,285 | +0.21(+0.89%) |
May 22, 2003 | 23.57 | 23.89 | 23.42 | 23.83 | 2,171,175 | +0.26(+1.11%) |
May 21, 2003 | 23.36 | 23.70 | 23.22 | 23.56 | 1,902,561 | +0.04(+0.18%) |
May 20, 2003 | 23.63 | 23.69 | 23.24 | 23.52 | 2,197,670 | -0.04(-0.15%) |
May 19, 2003 | 24.13 | 24.25 | 23.52 | 23.56 | 2,323,803 | -0.72(-2.95%) |
May 16, 2003 | 24.27 | 24.55 | 24.13 | 24.27 | 1,056,978 | -0.07(-0.29%) |
May 15, 2003 | 24.30 | 24.66 | 24.12 | 24.35 | 1,721,888 | +0.04(+0.15%) |
May 14, 2003 | 24.11 | 24.37 | 23.85 | 24.31 | 1,803,346 | +0.21(+0.85%) |
May 13, 2003 | 24.13 | 24.34 | 23.94 | 24.10 | 2,006,568 | -0.04(-0.15%) |
May 12, 2003 | 23.93 | 24.26 | 23.72 | 24.14 | 2,634,554 | -0.01(-0.03%) |
May 09, 2003 | 24.02 | 24.23 | 23.91 | 24.15 | 1,450,879 | +0.17(+0.71%) |
May 08, 2003 | 24.13 | 24.30 | 23.84 | 23.98 | 1,139,000 | -0.33(-1.34%) |
May 07, 2003 | 24.48 | 24.59 | 24.18 | 24.30 | 1,074,736 | -0.32(-1.30%) |
May 06, 2003 | 24.52 | 24.85 | 24.52 | 24.62 | 1,193,681 | +0.13(+0.52%) |
May 05, 2003 | 24.88 | 24.91 | 24.31 | 24.49 | 1,617,036 | -0.39(-1.57%) |
May 02, 2003 | 24.51 | 24.90 | 24.39 | 24.88 | 1,521,062 | +0.30(+1.21%) |
May 01, 2003 | 24.50 | 24.64 | 24.35 | 24.59 | 2,931,354 | +0.22(+0.90%) |
Apr 30, 2003 | 24.69 | 24.69 | 23.91 | 24.37 | 4,336,290 | -0.33(-1.32%) |
Apr 29, 2003 | 25.12 | 25.18 | 24.48 | 24.69 | 3,322,718 | -0.92(-3.57%) |
Apr 28, 2003 | 25.15 | 25.76 | 25.14 | 25.61 | 1,023,296 | +0.56(+2.24%) |
Apr 25, 2003 | 25.58 | 25.64 | 24.87 | 25.05 | 1,506,687 | -0.43(-1.67%) |
Apr 24, 2003 | 25.90 | 25.91 | 25.38 | 25.47 | 1,960,766 | -0.74(-2.84%) |
Apr 23, 2003 | 26.20 | 26.28 | 25.80 | 26.22 | 1,659,033 | +0.06(+0.24%) |
Apr 22, 2003 | 24.98 | 26.29 | 24.93 | 26.15 | 2,985,471 | +1.18(+4.72%) |
Apr 21, 2003 | 25.23 | 25.27 | 24.94 | 24.98 | 1,625,069 | -0.07(-0.28%) |
Apr 17, 2003 | 24.73 | 25.12 | 24.57 | 25.05 | 1,213,270 | +0.23(+0.94%) |
Apr 16, 2003 | 24.98 | 25.26 | 24.74 | 24.81 | 1,336,584 | -0.01(-0.06%) |
Apr 15, 2003 | 24.48 | 24.90 | 24.30 | 24.83 | 1,122,088 | +0.35(+1.42%) |
Apr 14, 2003 | 23.94 | 24.49 | 23.94 | 24.48 | 960,864 | +0.54(+2.25%) |
Apr 11, 2003 | 24.03 | 24.49 | 23.81 | 23.94 | 964,528 | -0.08(-0.32%) |
Apr 10, 2003 | 23.83 | 24.02 | 23.59 | 24.02 | 1,917,641 | +0.20(+0.83%) |
Apr 09, 2003 | 24.02 | 24.52 | 23.80 | 23.82 | 1,777,415 | -0.20(-0.83%) |
Apr 08, 2003 | 23.98 | 24.13 | 23.78 | 24.02 | 1,187,903 | +0.08(+0.33%) |
Apr 07, 2003 | 24.48 | 24.76 | 23.94 | 23.94 | 978,057 | -0.08(-0.32%) |
Apr 04, 2003 | 23.70 | 24.06 | 23.57 | 24.02 | 1,183,534 | +0.50(+2.11%) |
Apr 03, 2003 | 23.84 | 23.85 | 23.45 | 23.52 | 1,600,688 | -0.13(-0.54%) |
Apr 02, 2003 | 23.22 | 23.80 | 23.21 | 23.65 | 1,574,757 | +0.72(+3.13%) |
Apr 01, 2003 | 22.57 | 22.99 | 22.46 | 22.93 | 1,962,739 | +0.37(+1.64%) |
Mar 31, 2003 | 22.56 | 22.82 | 22.36 | 22.56 | 1,040,489 | -0.34(-1.49%) |
Mar 28, 2003 | 22.92 | 23.24 | 22.80 | 22.90 | 1,205,942 | -0.29(-1.25%) |
Mar 27, 2003 | 23.14 | 23.38 | 22.81 | 23.20 | 1,079,668 | -0.15(-0.64%) |
Mar 26, 2003 | 23.49 | 23.59 | 23.10 | 23.34 | 1,027,806 | -0.15(-0.63%) |
Mar 25, 2003 | 23.38 | 23.90 | 23.19 | 23.49 | 2,635,541 | +0.11(+0.49%) |
Mar 24, 2003 | 23.69 | 23.69 | 23.08 | 23.38 | 1,327,142 | -0.81(-3.34%) |
Mar 21, 2003 | 23.72 | 24.19 | 23.42 | 24.19 | 1,412,828 | +0.67(+2.87%) |
Mar 20, 2003 | 23.30 | 23.72 | 22.91 | 23.52 | 1,728,653 | +0.22(+0.94%) |
Mar 19, 2003 | 22.66 | 23.34 | 22.64 | 23.30 | 3,190,525 | +0.60(+2.63%) |
Mar 18, 2003 | 23.17 | 23.34 | 22.46 | 22.70 | 2,905,705 | -0.47(-2.02%) |
Mar 17, 2003 | 22.27 | 23.20 | 22.05 | 23.17 | 2,312,528 | +0.89(+4.01%) |
Mar 14, 2003 | 22.12 | 22.71 | 22.07 | 22.27 | 1,105,599 | +0.21(+0.93%) |
Mar 13, 2003 | 21.20 | 22.08 | 21.20 | 22.07 | 1,764,027 | +1.09(+5.17%) |
Mar 12, 2003 | 21.04 | 21.18 | 20.58 | 20.98 | 2,138,620 | -0.15(-0.71%) |
Mar 11, 2003 | 21.39 | 21.62 | 21.11 | 21.13 | 1,947,095 | -0.21(-1.00%) |
Mar 10, 2003 | 21.90 | 21.97 | 21.34 | 21.34 | 2,281,946 | -0.65(-2.97%) |
Mar 07, 2003 | 21.85 | 22.09 | 21.09 | 22.00 | 1,466,945 | +0.14(+0.65%) |
Mar 06, 2003 | 21.96 | 22.12 | 21.78 | 21.85 | 1,282,044 | -0.18(-0.81%) |
Mar 05, 2003 | 21.75 | 22.09 | 21.75 | 22.03 | 1,743,874 | +0.28(+1.30%) |
Mar 04, 2003 | 22.07 | 22.07 | 21.75 | 21.75 | 1,585,327 | -0.32(-1.45%) |
Mar 03, 2003 | 22.21 | 22.34 | 21.95 | 22.07 | 1,939,062 | +0.17(+0.78%) |
Feb 28, 2003 | 21.72 | 22.28 | 21.61 | 21.90 | 1,801,091 | +0.23(+1.08%) |
Feb 27, 2003 | 21.15 | 21.90 | 21.12 | 21.66 | 3,316,517 | +0.65(+3.07%) |
Feb 26, 2003 | 21.14 | 21.28 | 20.94 | 21.02 | 1,889,032 | -0.11(-0.54%) |
Feb 25, 2003 | 21.11 | 21.21 | 20.89 | 21.13 | 1,911,440 | +0.03(+0.13%) |
Feb 24, 2003 | 21.10 | 21.22 | 20.90 | 21.10 | 2,070,973 | +0.05(+0.24%) |
Feb 21, 2003 | 20.92 | 21.18 | 20.58 | 21.05 | 1,100,808 | +0.24(+1.16%) |
Feb 20, 2003 | 20.97 | 21.07 | 20.63 | 20.81 | 916,893 | -0.05(-0.24%) |
Feb 19, 2003 | 21.11 | 21.25 | 20.80 | 20.86 | 1,033,161 | -0.16(-0.74%) |
Feb 18, 2003 | 21.04 | 21.29 | 20.83 | 21.02 | 2,244,741 | -0.02(-0.10%) |
Feb 14, 2003 | 21.17 | 21.69 | 21.04 | 21.04 | 2,369,182 | -0.13(-0.64%) |
Feb 13, 2003 | 21.09 | 21.35 | 20.61 | 21.17 | 2,140,593 | +0.19(+0.91%) |
Feb 12, 2003 | 21.02 | 21.37 | 20.97 | 20.98 | 1,256,677 | -0.04(-0.20%) |
Feb 11, 2003 | 21.65 | 21.71 | 20.94 | 21.02 | 1,471,032 | -0.43(-1.99%) |
Feb 10, 2003 | 21.03 | 21.45 | 21.03 | 21.45 | 1,315,727 | +0.43(+2.06%) |
Feb 07, 2003 | 21.61 | 21.68 | 20.93 | 21.02 | 1,985,006 | -0.36(-1.69%) |
Feb 06, 2003 | 21.97 | 21.98 | 21.38 | 21.38 | 3,449,696 | -0.59(-2.68%) |
Feb 05, 2003 | 22.28 | 22.54 | 21.82 | 21.97 | 2,459,096 | +0.01(+0.06%) |
Feb 04, 2003 | 22.35 | 22.39 | 21.58 | 21.95 | 5,370,297 | -1.15(-4.98%) |