Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 23.04 | 23.49 | 23.02 | 23.31 | 17,534,064 | -0.44(-1.84%) |
Jan 29, 2004 | 23.12 | 23.95 | 22.32 | 23.75 | 15,871,761 | +0.76(+3.30%) |
Jan 28, 2004 | 23.38 | 23.44 | 22.84 | 22.99 | 7,521,437 | -0.48(-2.03%) |
Jan 27, 2004 | 23.73 | 23.78 | 23.38 | 23.47 | 4,857,305 | -0.23(-0.98%) |
Jan 26, 2004 | 23.24 | 23.74 | 23.24 | 23.70 | 6,148,606 | +0.34(+1.46%) |
Jan 23, 2004 | 23.99 | 24.13 | 23.07 | 23.36 | 10,258,452 | -0.63(-2.63%) |
Jan 22, 2004 | 23.88 | 24.08 | 23.78 | 23.99 | 4,970,232 | +0.12(+0.49%) |
Jan 21, 2004 | 23.62 | 23.90 | 23.57 | 23.88 | 7,396,980 | +0.11(+0.45%) |
Jan 20, 2004 | 24.09 | 24.13 | 23.62 | 23.77 | 9,139,990 | -0.37(-1.53%) |
Jan 16, 2004 | 24.22 | 24.23 | 24.06 | 24.14 | 8,259,632 | +0.03(+0.12%) |
Jan 15, 2004 | 24.22 | 24.36 | 24.00 | 24.11 | 9,170,461 | -0.08(-0.32%) |
Jan 14, 2004 | 24.17 | 24.31 | 23.98 | 24.19 | 13,237,174 | +0.21(+0.89%) |
Jan 13, 2004 | 24.10 | 24.28 | 23.90 | 23.97 | 12,178,933 | -0.19(-0.80%) |
Jan 12, 2004 | 24.07 | 24.24 | 23.90 | 24.17 | 6,625,226 | +0.01(+0.04%) |
Jan 09, 2004 | 24.04 | 24.28 | 24.00 | 24.16 | 7,628,805 | -0.09(-0.36%) |
Jan 08, 2004 | 23.90 | 24.27 | 23.85 | 24.25 | 9,853,685 | +0.35(+1.46%) |
Jan 07, 2004 | 23.78 | 23.94 | 23.57 | 23.90 | 10,034,142 | +0.39(+1.65%) |
Jan 06, 2004 | 23.31 | 23.58 | 23.31 | 23.51 | 9,736,743 | +0.06(+0.25%) |
Jan 05, 2004 | 22.99 | 23.51 | 22.94 | 23.45 | 10,671,763 | +0.46(+1.99%) |
Jan 02, 2004 | 22.82 | 23.24 | 22.79 | 22.99 | 6,860,860 | +0.33(+1.46%) |
Dec 31, 2003 | 22.64 | 22.78 | 22.53 | 22.66 | 4,814,790 | +0.03(+0.13%) |
Dec 30, 2003 | 22.76 | 22.89 | 22.60 | 22.63 | 4,154,316 | -0.17(-0.77%) |
Dec 29, 2003 | 22.50 | 22.83 | 22.50 | 22.81 | 4,744,996 | +0.26(+1.16%) |
Dec 26, 2003 | 22.70 | 22.79 | 22.49 | 22.55 | 2,691,823 | -0.16(-0.68%) |
Dec 24, 2003 | 22.66 | 22.78 | 22.60 | 22.70 | 4,317,170 | -0.09(-0.38%) |
Dec 23, 2003 | 22.68 | 22.82 | 22.60 | 22.79 | 5,741,883 | +0.01(+0.04%) |
Dec 22, 2003 | 22.41 | 22.78 | 22.29 | 22.78 | 7,957,807 | +0.21(+0.95%) |
Dec 19, 2003 | 22.03 | 22.60 | 22.03 | 22.57 | 9,255,799 | +0.09(+0.39%) |
Dec 18, 2003 | 22.28 | 22.52 | 22.22 | 22.48 | 4,503,597 | +0.19(+0.87%) |
Dec 17, 2003 | 22.23 | 22.28 | 22.04 | 22.28 | 4,684,569 | -0.01(-0.04%) |
Dec 16, 2003 | 22.24 | 22.39 | 22.20 | 22.29 | 6,030,738 | +0.12(+0.53%) |
Dec 15, 2003 | 22.32 | 22.42 | 22.01 | 22.18 | 7,946,072 | +0.01(+0.04%) |
Dec 12, 2003 | 21.99 | 22.26 | 21.93 | 22.17 | 6,385,578 | +0.17(+0.75%) |
Dec 11, 2003 | 21.74 | 22.06 | 21.63 | 22.00 | 7,700,247 | +0.23(+1.07%) |
Dec 10, 2003 | 21.52 | 22.06 | 21.40 | 21.77 | 13,389,939 | +0.11(+0.49%) |
Dec 09, 2003 | 21.35 | 21.71 | 21.29 | 21.66 | 13,749,309 | +0.51(+2.43%) |
Dec 08, 2003 | 20.98 | 21.17 | 20.98 | 21.15 | 6,831,213 | +0.10(+0.46%) |
Dec 05, 2003 | 21.37 | 21.40 | 20.94 | 21.05 | 9,754,037 | -0.51(-2.39%) |
Dec 04, 2003 | 21.38 | 21.57 | 21.27 | 21.57 | 10,998,912 | +0.34(+1.60%) |
Dec 03, 2003 | 21.92 | 21.95 | 21.17 | 21.23 | 17,509,872 | -0.71(-3.23%) |
Dec 02, 2003 | 22.20 | 22.39 | 21.80 | 21.93 | 14,575,107 | -0.57(-2.55%) |
Dec 01, 2003 | 22.43 | 22.67 | 22.30 | 22.51 | 12,691,274 | +0.08(+0.35%) |
Nov 28, 2003 | 22.41 | 22.48 | 22.35 | 22.43 | 2,007,878 | +0.01(+0.04%) |
Nov 26, 2003 | 22.54 | 22.54 | 22.25 | 22.42 | 4,830,643 | +0.09(+0.39%) |
Nov 25, 2003 | 22.15 | 22.58 | 22.07 | 22.33 | 5,787,075 | +0.16(+0.70%) |
Nov 24, 2003 | 21.97 | 22.20 | 21.91 | 22.18 | 7,368,260 | +0.24(+1.11%) |
Nov 21, 2003 | 22.09 | 22.13 | 21.74 | 21.93 | 10,540,203 | -0.10(-0.44%) |
Nov 20, 2003 | 21.93 | 22.42 | 21.93 | 22.03 | 8,218,764 | -0.11(-0.48%) |
Nov 19, 2003 | 22.10 | 22.23 | 21.94 | 22.14 | 5,890,119 | +0.26(+1.20%) |
Nov 18, 2003 | 22.49 | 22.49 | 21.85 | 21.88 | 8,307,500 | -0.50(-2.21%) |
Nov 17, 2003 | 22.16 | 22.49 | 22.00 | 22.37 | 7,724,232 | -0.04(-0.17%) |
Nov 14, 2003 | 22.61 | 22.71 | 22.27 | 22.41 | 4,925,453 | -0.24(-1.07%) |
Nov 13, 2003 | 22.73 | 22.76 | 22.57 | 22.65 | 6,368,901 | -0.02(-0.09%) |
Nov 12, 2003 | 22.46 | 22.71 | 22.37 | 22.67 | 6,675,050 | +0.21(+0.95%) |
Nov 11, 2003 | 22.39 | 22.56 | 22.35 | 22.46 | 3,736,475 | -0.03(-0.13%) |
Nov 10, 2003 | 22.63 | 22.74 | 22.44 | 22.49 | 4,152,566 | -0.24(-1.07%) |
Nov 07, 2003 | 22.78 | 23.08 | 22.62 | 22.73 | 8,040,778 | +0.00(+0.00%) |
Nov 06, 2003 | 22.25 | 22.77 | 21.86 | 22.73 | 7,557,672 | +0.37(+1.65%) |
Nov 05, 2003 | 22.10 | 22.41 | 21.95 | 22.36 | 5,766,178 | +0.26(+1.19%) |
Nov 04, 2003 | 22.15 | 22.34 | 21.94 | 22.10 | 6,140,577 | -0.17(-0.74%) |
Nov 03, 2003 | 22.20 | 22.33 | 22.05 | 22.27 | 6,714,168 | +0.27(+1.24%) |
Oct 31, 2003 | 22.20 | 22.23 | 21.76 | 21.99 | 6,074,694 | -0.23(-1.05%) |
Oct 30, 2003 | 22.20 | 22.29 | 21.76 | 22.23 | 6,340,798 | +0.11(+0.48%) |
Oct 29, 2003 | 21.90 | 22.19 | 21.69 | 22.12 | 6,651,579 | +0.22(+1.02%) |
Oct 28, 2003 | 21.66 | 21.95 | 21.57 | 21.90 | 9,456,948 | +0.39(+1.81%) |
Oct 27, 2003 | 21.22 | 21.69 | 21.20 | 21.51 | 7,925,380 | +0.33(+1.56%) |
Oct 24, 2003 | 21.23 | 21.23 | 20.90 | 21.18 | 4,771,658 | -0.05(-0.23%) |
Oct 23, 2003 | 21.00 | 21.23 | 20.91 | 21.23 | 4,727,907 | +0.22(+1.06%) |
Oct 22, 2003 | 21.08 | 21.25 | 20.91 | 21.00 | 5,838,237 | -0.17(-0.78%) |
Oct 21, 2003 | 21.08 | 21.27 | 20.90 | 21.17 | 6,509,623 | +0.23(+1.11%) |
Oct 20, 2003 | 21.08 | 21.09 | 20.77 | 20.93 | 5,010,174 | -0.03(-0.14%) |
Oct 17, 2003 | 21.35 | 21.36 | 20.91 | 20.96 | 5,660,971 | -0.31(-1.46%) |
Oct 16, 2003 | 21.03 | 21.31 | 21.03 | 21.27 | 4,529,230 | +0.15(+0.69%) |
Oct 15, 2003 | 21.32 | 21.37 | 21.03 | 21.13 | 6,643,962 | -0.19(-0.91%) |
Oct 14, 2003 | 20.85 | 21.43 | 20.80 | 21.32 | 7,487,054 | +0.44(+2.09%) |
Oct 13, 2003 | 21.13 | 21.25 | 20.77 | 20.89 | 7,539,761 | -0.16(-0.74%) |
Oct 10, 2003 | 20.98 | 21.18 | 20.91 | 21.04 | 6,082,929 | -0.21(-1.01%) |
Oct 09, 2003 | 21.32 | 21.46 | 20.93 | 21.25 | 10,294,790 | +0.41(+1.96%) |
Oct 08, 2003 | 21.01 | 21.06 | 20.70 | 20.85 | 5,726,236 | -0.10(-0.46%) |
Oct 07, 2003 | 20.47 | 20.97 | 20.41 | 20.94 | 8,340,853 | +0.36(+1.75%) |
Oct 06, 2003 | 20.64 | 20.79 | 20.41 | 20.58 | 5,075,644 | -0.09(-0.42%) |
Oct 03, 2003 | 20.69 | 21.03 | 20.64 | 20.67 | 10,668,160 | +0.33(+1.62%) |
Oct 02, 2003 | 20.23 | 20.40 | 20.07 | 20.34 | 7,709,409 | +0.11(+0.53%) |
Oct 01, 2003 | 19.84 | 20.25 | 19.78 | 20.23 | 11,570,547 | +0.64(+3.27%) |
Sep 30, 2003 | 19.57 | 19.89 | 19.29 | 19.59 | 12,715,053 | -0.11(-0.54%) |
Sep 29, 2003 | 19.45 | 19.72 | 19.27 | 19.70 | 7,178,538 | +0.19(+1.00%) |
Sep 26, 2003 | 19.75 | 19.82 | 19.40 | 19.51 | 8,091,528 | -0.22(-1.13%) |
Sep 25, 2003 | 19.74 | 20.06 | 19.57 | 19.73 | 14,295,723 | +0.49(+2.52%) |
Sep 24, 2003 | 19.55 | 19.58 | 19.21 | 19.24 | 9,894,038 | -0.38(-1.93%) |
Sep 23, 2003 | 19.55 | 19.72 | 19.45 | 19.62 | 9,009,460 | +0.18(+0.95%) |
Sep 22, 2003 | 19.57 | 19.65 | 19.30 | 19.44 | 10,460,321 | -0.46(-2.30%) |
Sep 19, 2003 | 19.77 | 19.91 | 19.63 | 19.89 | 9,075,754 | +0.03(+0.15%) |
Sep 18, 2003 | 19.72 | 19.87 | 19.52 | 19.87 | 8,088,028 | +0.17(+0.89%) |
Sep 17, 2003 | 19.78 | 19.96 | 19.62 | 19.69 | 7,981,484 | -0.17(-0.83%) |
Sep 16, 2003 | 19.62 | 19.91 | 19.48 | 19.86 | 11,598,444 | +0.33(+1.69%) |
Sep 15, 2003 | 19.43 | 19.87 | 19.43 | 19.53 | 11,745,445 | -0.14(-0.69%) |
Sep 12, 2003 | 19.85 | 19.86 | 19.50 | 19.66 | 9,515,315 | -0.43(-2.13%) |
Sep 11, 2003 | 19.97 | 20.20 | 19.89 | 20.09 | 6,647,153 | +0.08(+0.39%) |
Sep 10, 2003 | 20.27 | 20.34 | 19.88 | 20.01 | 9,883,023 | -0.56(-2.74%) |
Sep 09, 2003 | 20.35 | 20.60 | 20.33 | 20.57 | 6,660,844 | -0.17(-0.84%) |
Sep 08, 2003 | 20.52 | 20.79 | 20.38 | 20.75 | 7,099,376 | +0.17(+0.80%) |
Sep 05, 2003 | 20.82 | 20.92 | 20.53 | 20.58 | 7,697,673 | -0.26(-1.26%) |
Sep 04, 2003 | 20.57 | 20.88 | 20.57 | 20.85 | 8,523,060 | +0.14(+0.66%) |
Sep 03, 2003 | 20.59 | 20.86 | 20.23 | 20.71 | 11,771,386 | +0.36(+1.77%) |
Sep 02, 2003 | 20.14 | 20.44 | 19.97 | 20.35 | 12,348,375 | +0.44(+2.19%) |
Aug 29, 2003 | 19.74 | 20.11 | 19.64 | 19.91 | 9,417,006 | +0.19(+0.99%) |
Aug 28, 2003 | 20.21 | 20.23 | 19.57 | 19.72 | 16,294,646 | -0.41(-2.03%) |
Aug 27, 2003 | 20.26 | 20.34 | 20.05 | 20.13 | 10,864,779 | -0.13(-0.62%) |
Aug 26, 2003 | 20.53 | 20.63 | 20.25 | 20.25 | 11,311,752 | -0.39(-1.88%) |
Aug 25, 2003 | 20.59 | 20.72 | 20.50 | 20.64 | 6,268,842 | -0.16(-0.75%) |
Aug 22, 2003 | 21.13 | 21.18 | 20.70 | 20.80 | 9,913,494 | -0.18(-0.88%) |
Aug 21, 2003 | 21.34 | 21.38 | 20.83 | 20.98 | 14,008,413 | -0.37(-1.73%) |
Aug 20, 2003 | 21.18 | 21.46 | 21.14 | 21.35 | 7,286,730 | -0.24(-1.12%) |
Aug 19, 2003 | 21.76 | 21.81 | 21.32 | 21.59 | 8,178,102 | -0.17(-0.76%) |
Aug 18, 2003 | 21.84 | 21.89 | 21.73 | 21.76 | 7,381,024 | -0.05(-0.22%) |
Aug 15, 2003 | 21.98 | 21.98 | 21.71 | 21.81 | 3,082,281 | -0.11(-0.49%) |
Aug 14, 2003 | 21.86 | 22.04 | 21.55 | 21.92 | 6,523,932 | +0.06(+0.27%) |
Aug 13, 2003 | 21.85 | 21.90 | 21.57 | 21.86 | 5,804,781 | +0.05(+0.22%) |
Aug 12, 2003 | 21.44 | 21.85 | 21.37 | 21.81 | 7,067,876 | +0.39(+1.81%) |
Aug 11, 2003 | 21.22 | 21.46 | 21.18 | 21.42 | 6,819,374 | +0.20(+0.96%) |
Aug 08, 2003 | 21.10 | 21.23 | 20.95 | 21.22 | 6,018,797 | +0.18(+0.88%) |
Aug 07, 2003 | 20.90 | 21.18 | 20.74 | 21.03 | 7,119,347 | +0.23(+1.12%) |
Aug 06, 2003 | 20.93 | 21.13 | 20.71 | 20.80 | 7,145,906 | -0.14(-0.65%) |
Aug 05, 2003 | 21.47 | 21.47 | 20.90 | 20.93 | 6,907,595 | -0.54(-2.53%) |
Aug 04, 2003 | 21.75 | 21.91 | 21.21 | 21.48 | 8,270,647 | -0.40(-1.82%) |
Aug 01, 2003 | 21.74 | 23.12 | 21.74 | 21.88 | 16,016,085 | +0.58(+2.74%) |
Jul 31, 2003 | 21.37 | 21.48 | 21.08 | 21.29 | 8,812,532 | +0.22(+1.06%) |
Jul 30, 2003 | 21.42 | 21.48 | 21.01 | 21.07 | 8,076,087 | -0.35(-1.63%) |
Jul 29, 2003 | 21.36 | 21.59 | 21.20 | 21.42 | 8,632,487 | +0.14(+0.64%) |
Jul 28, 2003 | 21.08 | 21.54 | 21.01 | 21.28 | 13,794,912 | +0.60(+2.91%) |
Jul 25, 2003 | 20.37 | 20.72 | 20.22 | 20.68 | 7,859,601 | +0.43(+2.11%) |
Jul 24, 2003 | 20.25 | 20.63 | 20.07 | 20.25 | 7,616,555 | +0.23(+1.16%) |
Jul 23, 2003 | 20.23 | 20.32 | 19.72 | 20.02 | 6,003,870 | -0.20(-1.01%) |
Jul 22, 2003 | 19.91 | 20.44 | 19.77 | 20.23 | 7,474,290 | +0.40(+2.01%) |
Jul 21, 2003 | 20.21 | 20.24 | 19.68 | 19.83 | 7,095,773 | -0.58(-2.86%) |
Jul 18, 2003 | 20.37 | 20.45 | 20.15 | 20.41 | 5,671,780 | +0.18(+0.91%) |
Jul 17, 2003 | 20.45 | 20.55 | 20.12 | 20.23 | 5,994,194 | -0.22(-1.09%) |
Jul 16, 2003 | 20.83 | 20.84 | 20.38 | 20.45 | 6,964,522 | -0.29(-1.41%) |
Jul 15, 2003 | 20.98 | 21.00 | 20.57 | 20.74 | 11,087,647 | +0.04(+0.19%) |
Jul 14, 2003 | 20.35 | 20.93 | 20.35 | 20.70 | 10,588,998 | +0.46(+2.25%) |
Jul 11, 2003 | 19.97 | 20.28 | 19.97 | 20.24 | 5,336,396 | +0.27(+1.36%) |
Jul 10, 2003 | 20.02 | 20.18 | 19.83 | 19.97 | 7,626,335 | -0.35(-1.72%) |
Jul 09, 2003 | 19.89 | 20.53 | 19.86 | 20.32 | 10,140,789 | +0.31(+1.55%) |
Jul 08, 2003 | 19.69 | 20.47 | 19.69 | 20.01 | 12,924,437 | +0.02(+0.10%) |
Jul 07, 2003 | 19.67 | 20.11 | 19.62 | 19.99 | 6,958,243 | +0.50(+2.54%) |
Jul 03, 2003 | 19.39 | 19.98 | 19.36 | 19.50 | 5,277,513 | -0.14(-0.69%) |
Jul 02, 2003 | 19.43 | 19.70 | 19.29 | 19.63 | 9,491,021 | +0.31(+1.61%) |
Jul 01, 2003 | 19.20 | 19.37 | 18.85 | 19.32 | 8,582,869 | +0.14(+0.71%) |
Jun 30, 2003 | 19.43 | 19.59 | 18.98 | 19.19 | 15,061,610 | +0.40(+2.12%) |
Jun 27, 2003 | 18.99 | 19.12 | 18.68 | 18.79 | 6,729,300 | -0.06(-0.31%) |
Jun 26, 2003 | 18.59 | 18.91 | 18.31 | 18.85 | 8,375,750 | +0.28(+1.52%) |
Jun 25, 2003 | 19.15 | 19.19 | 18.46 | 18.56 | 13,783,176 | -0.51(-2.65%) |
Jun 24, 2003 | 19.29 | 19.36 | 18.93 | 19.07 | 8,023,072 | -0.22(-1.16%) |
Jun 23, 2003 | 19.60 | 19.75 | 19.08 | 19.29 | 8,932,356 | -0.46(-2.31%) |
Jun 20, 2003 | 19.81 | 19.94 | 19.59 | 19.75 | 10,218,305 | +0.23(+1.19%) |
Jun 19, 2003 | 20.09 | 20.10 | 19.45 | 19.52 | 8,444,927 | -0.51(-2.52%) |
Jun 18, 2003 | 20.40 | 20.44 | 19.88 | 20.02 | 9,790,685 | -0.51(-2.51%) |
Jun 17, 2003 | 20.38 | 20.62 | 20.08 | 20.54 | 9,167,064 | +0.46(+2.27%) |
Jun 16, 2003 | 19.76 | 20.19 | 19.70 | 20.08 | 7,425,289 | +0.31(+1.57%) |
Jun 13, 2003 | 20.35 | 20.36 | 19.56 | 19.77 | 7,158,567 | -0.44(-2.16%) |
Jun 12, 2003 | 20.16 | 20.30 | 19.72 | 20.21 | 8,729,767 | +0.00(+0.00%) |
Jun 11, 2003 | 20.25 | 20.25 | 19.28 | 20.21 | 6,677,932 | +0.17(+0.87%) |
Jun 10, 2003 | 19.98 | 20.12 | 19.87 | 20.03 | 6,399,578 | +0.29(+1.48%) |
Jun 09, 2003 | 20.64 | 20.67 | 19.53 | 19.74 | 11,622,121 | -0.93(-4.51%) |
Jun 06, 2003 | 20.45 | 20.93 | 20.45 | 20.67 | 15,043,698 | +0.33(+1.62%) |
Jun 05, 2003 | 19.91 | 20.49 | 19.83 | 20.34 | 11,017,132 | +0.20(+1.01%) |
Jun 04, 2003 | 19.43 | 20.28 | 19.43 | 20.14 | 15,185,963 | +0.94(+4.91%) |
Jun 03, 2003 | 19.43 | 19.52 | 19.10 | 19.20 | 8,799,047 | -0.30(-1.54%) |
Jun 02, 2003 | 19.33 | 19.60 | 19.25 | 19.50 | 16,111,204 | +0.41(+2.14%) |
May 30, 2003 | 18.80 | 19.25 | 18.75 | 19.09 | 8,224,426 | +0.36(+1.92%) |
May 29, 2003 | 19.28 | 19.28 | 18.63 | 18.73 | 12,938,848 | -0.16(-0.82%) |
May 28, 2003 | 18.46 | 18.96 | 18.36 | 18.88 | 15,195,743 | +0.55(+3.02%) |
May 27, 2003 | 17.64 | 18.40 | 17.63 | 18.33 | 11,908,608 | +0.61(+3.45%) |
May 23, 2003 | 17.73 | 17.83 | 17.68 | 17.72 | 6,221,592 | +0.12(+0.66%) |
May 22, 2003 | 17.44 | 17.85 | 17.41 | 17.60 | 10,587,556 | +0.23(+1.34%) |
May 21, 2003 | 17.78 | 17.83 | 16.95 | 17.37 | 9,061,960 | +0.03(+0.17%) |
May 20, 2003 | 17.39 | 17.58 | 17.11 | 17.34 | 8,261,382 | +0.03(+0.17%) |
May 19, 2003 | 17.73 | 17.73 | 17.26 | 17.31 | 7,644,452 | -0.60(-3.36%) |
May 16, 2003 | 17.71 | 17.97 | 17.71 | 17.91 | 7,380,819 | -0.02(-0.11%) |
May 15, 2003 | 17.85 | 17.96 | 17.72 | 17.93 | 7,000,964 | +0.16(+0.87%) |
May 14, 2003 | 18.22 | 18.22 | 17.63 | 17.78 | 9,532,816 | -0.19(-1.08%) |
May 13, 2003 | 18.20 | 18.26 | 17.92 | 17.97 | 8,714,841 | -0.52(-2.84%) |
May 12, 2003 | 18.13 | 18.53 | 17.82 | 18.50 | 7,336,759 | +0.37(+2.04%) |
May 09, 2003 | 17.73 | 18.17 | 17.60 | 18.13 | 7,153,626 | +0.48(+2.70%) |
May 08, 2003 | 17.74 | 17.87 | 17.53 | 17.65 | 7,295,686 | -0.18(-1.03%) |
May 07, 2003 | 17.93 | 18.05 | 17.71 | 17.84 | 6,651,065 | -0.10(-0.54%) |
May 06, 2003 | 17.96 | 18.16 | 17.80 | 17.93 | 9,250,652 | -0.03(-0.16%) |
May 05, 2003 | 18.35 | 18.35 | 17.89 | 17.96 | 7,850,336 | -0.39(-2.12%) |
May 02, 2003 | 18.18 | 18.45 | 17.19 | 18.35 | 12,128,182 | +0.17(+0.91%) |
May 01, 2003 | 18.17 | 18.31 | 18.02 | 18.18 | 8,040,572 | +0.06(+0.32%) |
Apr 30, 2003 | 17.87 | 18.17 | 17.65 | 18.13 | 8,731,620 | +0.32(+1.80%) |
Apr 29, 2003 | 18.01 | 18.26 | 17.67 | 17.81 | 7,451,334 | -0.12(-0.65%) |
Apr 28, 2003 | 17.75 | 18.01 | 17.71 | 17.92 | 7,307,215 | +0.28(+1.60%) |
Apr 25, 2003 | 18.17 | 18.19 | 17.49 | 17.64 | 7,189,759 | -0.48(-2.63%) |
Apr 24, 2003 | 18.41 | 18.45 | 17.92 | 18.12 | 6,429,946 | -0.57(-3.07%) |
Apr 23, 2003 | 18.28 | 18.73 | 18.22 | 18.69 | 9,354,109 | +0.36(+1.96%) |
Apr 22, 2003 | 17.73 | 18.46 | 17.65 | 18.33 | 9,969,494 | +0.41(+2.28%) |
Apr 21, 2003 | 17.87 | 18.02 | 17.62 | 17.92 | 6,477,711 | +0.05(+0.27%) |
Apr 17, 2003 | 17.48 | 17.88 | 17.44 | 17.87 | 5,865,928 | +0.40(+2.28%) |
Apr 16, 2003 | 17.79 | 17.86 | 17.41 | 17.48 | 8,822,621 | -0.31(-1.75%) |
Apr 15, 2003 | 17.53 | 17.81 | 17.39 | 17.79 | 8,308,632 | +0.11(+0.60%) |
Apr 14, 2003 | 17.10 | 17.73 | 17.07 | 17.68 | 9,878,494 | +0.35(+2.02%) |
Apr 11, 2003 | 17.00 | 17.46 | 17.00 | 17.33 | 13,128,467 | +0.49(+2.88%) |
Apr 10, 2003 | 16.71 | 16.86 | 16.51 | 16.84 | 7,401,201 | +0.23(+1.40%) |
Apr 09, 2003 | 16.71 | 16.88 | 16.58 | 16.61 | 21,434,320 | -0.03(-0.18%) |
Apr 08, 2003 | 17.23 | 17.25 | 16.44 | 16.64 | 24,677,500 | -0.59(-3.44%) |
Apr 07, 2003 | 17.49 | 17.78 | 17.07 | 17.23 | 7,035,243 | +0.29(+1.72%) |
Apr 04, 2003 | 17.10 | 17.25 | 16.61 | 16.94 | 8,845,680 | -0.20(-1.19%) |
Apr 03, 2003 | 17.49 | 17.55 | 17.12 | 17.15 | 7,880,086 | -0.32(-1.84%) |
Apr 02, 2003 | 16.86 | 17.53 | 16.86 | 17.47 | 9,469,403 | +0.85(+5.08%) |
Apr 01, 2003 | 16.53 | 16.76 | 16.47 | 16.62 | 8,469,222 | +0.09(+0.53%) |
Mar 31, 2003 | 16.81 | 16.81 | 16.41 | 16.53 | 7,899,027 | -0.65(-3.79%) |
Mar 28, 2003 | 17.08 | 17.36 | 16.87 | 17.18 | 8,097,396 | +0.11(+0.63%) |
Mar 27, 2003 | 16.85 | 17.26 | 16.61 | 17.08 | 9,803,552 | -0.05(-0.28%) |
Mar 26, 2003 | 17.34 | 17.40 | 16.94 | 17.13 | 9,679,096 | -0.06(-0.34%) |
Mar 25, 2003 | 16.99 | 17.48 | 16.47 | 17.18 | 8,917,018 | +0.28(+1.67%) |
Mar 24, 2003 | 17.40 | 17.50 | 16.83 | 16.90 | 13,297,600 | -1.30(-7.15%) |
Mar 21, 2003 | 16.93 | 18.20 | 16.80 | 18.20 | 17,005,046 | +1.55(+9.34%) |
Mar 20, 2003 | 16.10 | 16.73 | 15.79 | 16.65 | 12,045,108 | +0.17(+1.00%) |
Mar 19, 2003 | 16.17 | 16.51 | 15.93 | 16.49 | 9,216,270 | +0.38(+2.35%) |
Mar 18, 2003 | 16.52 | 16.69 | 15.94 | 16.11 | 8,329,015 | -0.42(-2.53%) |
Mar 17, 2003 | 15.73 | 16.61 | 15.57 | 16.52 | 9,825,685 | +0.57(+3.59%) |
Mar 14, 2003 | 15.81 | 16.05 | 15.59 | 15.95 | 8,554,046 | +0.21(+1.36%) |
Mar 13, 2003 | 14.96 | 15.88 | 14.88 | 15.74 | 9,675,802 | +0.99(+6.72%) |
Mar 12, 2003 | 14.58 | 14.80 | 14.42 | 14.75 | 6,954,537 | +0.16(+1.07%) |
Mar 11, 2003 | 14.88 | 14.98 | 14.48 | 14.59 | 7,627,879 | -0.16(-1.05%) |
Mar 10, 2003 | 15.06 | 15.13 | 14.67 | 14.75 | 6,103,723 | -0.52(-3.44%) |
Mar 07, 2003 | 14.97 | 15.30 | 14.86 | 15.27 | 9,924,818 | +0.06(+0.38%) |
Mar 06, 2003 | 15.34 | 15.44 | 15.07 | 15.21 | 7,711,056 | -0.27(-1.76%) |
Mar 05, 2003 | 15.35 | 15.62 | 15.25 | 15.48 | 10,406,070 | -0.11(-0.68%) |
Mar 04, 2003 | 16.32 | 16.32 | 15.54 | 15.59 | 11,120,074 | -0.73(-4.46%) |
Mar 03, 2003 | 16.61 | 16.70 | 16.22 | 16.32 | 5,913,487 | -0.25(-1.52%) |
Feb 28, 2003 | 16.27 | 16.61 | 16.15 | 16.57 | 11,381,855 | +0.54(+3.39%) |
Feb 27, 2003 | 16.22 | 16.45 | 15.89 | 16.03 | 8,642,061 | -0.17(-1.02%) |
Feb 26, 2003 | 16.13 | 16.33 | 15.97 | 16.19 | 5,697,310 | -0.09(-0.54%) |
Feb 25, 2003 | 15.83 | 16.36 | 15.52 | 16.28 | 7,669,158 | +0.15(+0.90%) |
Feb 24, 2003 | 16.40 | 16.46 | 16.08 | 16.14 | 5,157,895 | -0.40(-2.41%) |
Feb 21, 2003 | 16.50 | 16.81 | 16.06 | 16.53 | 6,677,109 | +0.17(+1.01%) |
Feb 20, 2003 | 16.29 | 16.53 | 16.17 | 16.37 | 5,007,188 | +0.00(+0.00%) |
Feb 19, 2003 | 16.76 | 16.76 | 16.15 | 16.37 | 4,403,332 | -0.44(-2.60%) |
Feb 18, 2003 | 16.37 | 16.81 | 16.29 | 16.81 | 5,861,502 | +0.55(+3.41%) |
Feb 14, 2003 | 15.49 | 16.25 | 15.48 | 16.25 | 5,486,691 | +0.58(+3.72%) |
Feb 13, 2003 | 15.69 | 15.84 | 15.43 | 15.67 | 7,237,730 | -0.17(-1.04%) |
Feb 12, 2003 | 15.81 | 16.01 | 15.48 | 15.83 | 6,605,976 | -0.17(-1.09%) |
Feb 11, 2003 | 16.03 | 16.32 | 15.81 | 16.01 | 6,367,357 | +0.02(+0.12%) |
Feb 10, 2003 | 15.86 | 16.07 | 15.62 | 15.99 | 6,309,710 | +0.11(+0.67%) |
Feb 07, 2003 | 16.22 | 16.49 | 15.81 | 15.88 | 6,974,096 | -0.63(-3.82%) |
Feb 06, 2003 | 16.42 | 16.61 | 16.13 | 16.51 | 5,198,351 | +0.10(+0.59%) |
Feb 05, 2003 | 16.56 | 16.80 | 16.14 | 16.42 | 5,971,546 | +0.00(+0.00%) |
Feb 04, 2003 | 16.64 | 16.70 | 16.26 | 16.42 | 5,685,368 | -0.53(-3.15%) |