Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 27.00 | 27.05 | 26.78 | 26.89 | 12,472,089 | -0.11(-0.41%) |
Jan 29, 2004 | 27.08 | 27.24 | 26.55 | 27.00 | 18,640,800 | -0.05(-0.18%) |
Jan 28, 2004 | 27.65 | 27.78 | 26.92 | 27.04 | 21,087,686 | -0.63(-2.27%) |
Jan 27, 2004 | 27.76 | 27.81 | 27.58 | 27.67 | 13,222,385 | -0.16(-0.57%) |
Jan 26, 2004 | 27.27 | 27.85 | 27.19 | 27.83 | 17,777,244 | +0.46(+1.67%) |
Jan 23, 2004 | 27.61 | 27.85 | 27.22 | 27.38 | 15,193,375 | -0.23(-0.85%) |
Jan 22, 2004 | 27.68 | 28.02 | 27.48 | 27.61 | 22,686,204 | -0.11(-0.40%) |
Jan 21, 2004 | 27.02 | 27.72 | 26.94 | 27.72 | 29,912,880 | +0.70(+2.58%) |
Jan 20, 2004 | 27.24 | 27.32 | 26.88 | 27.02 | 27,359,098 | -0.12(-0.46%) |
Jan 16, 2004 | 26.96 | 27.16 | 26.93 | 27.15 | 27,146,608 | +0.24(+0.90%) |
Jan 15, 2004 | 27.55 | 27.62 | 26.75 | 26.91 | 72,801,808 | -0.21(-0.76%) |
Jan 14, 2004 | 27.02 | 27.19 | 26.91 | 27.11 | 12,544,414 | +0.22(+0.82%) |
Jan 13, 2004 | 26.82 | 26.93 | 26.58 | 26.89 | 10,422,265 | +0.08(+0.28%) |
Jan 12, 2004 | 26.62 | 27.07 | 26.56 | 26.82 | 10,189,669 | +0.02(+0.08%) |
Jan 09, 2004 | 26.55 | 27.06 | 26.51 | 26.80 | 15,287,976 | +0.06(+0.23%) |
Jan 08, 2004 | 26.34 | 26.80 | 26.31 | 26.73 | 17,118,222 | +0.45(+1.71%) |
Jan 07, 2004 | 25.92 | 26.33 | 25.92 | 26.28 | 20,934,502 | +0.38(+1.47%) |
Jan 06, 2004 | 25.68 | 25.97 | 25.64 | 25.90 | 30,679,810 | +0.64(+2.52%) |
Jan 05, 2004 | 25.34 | 25.48 | 25.10 | 25.27 | 14,053,250 | -0.05(-0.19%) |
Jan 02, 2004 | 25.27 | 25.63 | 25.25 | 25.32 | 13,424,171 | -0.08(-0.30%) |
Dec 31, 2003 | 25.44 | 25.47 | 25.30 | 25.39 | 8,883,053 | +0.09(+0.36%) |
Dec 30, 2003 | 25.26 | 25.36 | 25.25 | 25.30 | 7,751,317 | +0.05(+0.19%) |
Dec 29, 2003 | 25.07 | 25.26 | 25.05 | 25.25 | 8,001,994 | +0.21(+0.86%) |
Dec 26, 2003 | 25.07 | 25.10 | 24.97 | 25.04 | 1,948,858 | +0.06(+0.25%) |
Dec 24, 2003 | 25.01 | 25.06 | 24.91 | 24.98 | 2,903,109 | -0.03(-0.11%) |
Dec 23, 2003 | 24.93 | 25.09 | 24.88 | 25.01 | 10,209,776 | +0.05(+0.19%) |
Dec 22, 2003 | 24.73 | 24.96 | 24.65 | 24.96 | 12,833,278 | +0.22(+0.89%) |
Dec 19, 2003 | 24.71 | 24.74 | 24.43 | 24.74 | 17,391,464 | +0.09(+0.36%) |
Dec 18, 2003 | 24.71 | 24.71 | 24.33 | 24.65 | 11,185,724 | -0.01(-0.03%) |
Dec 17, 2003 | 24.70 | 24.71 | 24.39 | 24.65 | 10,533,790 | -0.04(-0.17%) |
Dec 16, 2003 | 24.47 | 24.71 | 24.42 | 24.69 | 10,603,655 | +0.32(+1.30%) |
Dec 15, 2003 | 24.54 | 24.58 | 24.27 | 24.38 | 11,775,169 | +0.12(+0.48%) |
Dec 12, 2003 | 24.31 | 24.31 | 24.13 | 24.26 | 7,894,809 | +0.08(+0.31%) |
Dec 11, 2003 | 24.07 | 24.29 | 23.89 | 24.18 | 11,066,967 | +0.21(+0.89%) |
Dec 10, 2003 | 24.03 | 24.23 | 23.85 | 23.97 | 9,266,084 | -0.11(-0.46%) |
Dec 09, 2003 | 24.51 | 24.54 | 23.99 | 24.08 | 11,115,280 | -0.44(-1.78%) |
Dec 08, 2003 | 24.01 | 24.52 | 24.01 | 24.51 | 8,780,786 | +0.35(+1.43%) |
Dec 05, 2003 | 24.31 | 24.42 | 24.09 | 24.17 | 9,791,884 | -0.30(-1.22%) |
Dec 04, 2003 | 24.65 | 24.68 | 24.36 | 24.47 | 8,808,703 | -0.28(-1.15%) |
Dec 03, 2003 | 24.76 | 24.88 | 24.63 | 24.75 | 11,011,277 | -0.01(-0.03%) |
Dec 02, 2003 | 24.68 | 24.82 | 24.60 | 24.76 | 9,114,636 | +0.10(+0.42%) |
Dec 01, 2003 | 24.62 | 24.68 | 24.45 | 24.65 | 10,063,246 | +0.18(+0.73%) |
Nov 28, 2003 | 24.40 | 24.54 | 24.37 | 24.47 | 3,540,434 | -0.08(-0.31%) |
Nov 26, 2003 | 24.40 | 24.65 | 24.33 | 24.55 | 5,673,721 | -0.01(-0.06%) |
Nov 25, 2003 | 24.30 | 24.64 | 24.27 | 24.56 | 8,012,120 | +0.18(+0.74%) |
Nov 24, 2003 | 24.31 | 24.45 | 24.19 | 24.38 | 10,499,653 | +0.19(+0.77%) |
Nov 21, 2003 | 24.09 | 24.29 | 24.02 | 24.20 | 9,885,617 | +0.26(+1.07%) |
Nov 20, 2003 | 24.02 | 24.34 | 23.82 | 23.94 | 10,873,571 | -0.09(-0.37%) |
Nov 19, 2003 | 24.12 | 24.29 | 23.99 | 24.03 | 14,172,441 | -0.09(-0.37%) |
Nov 18, 2003 | 24.49 | 24.58 | 24.07 | 24.12 | 10,060,642 | -0.36(-1.47%) |
Nov 17, 2003 | 24.33 | 24.58 | 24.24 | 24.48 | 8,334,688 | -0.03(-0.14%) |
Nov 14, 2003 | 24.68 | 24.87 | 24.27 | 24.51 | 10,450,617 | -0.28(-1.12%) |
Nov 13, 2003 | 24.76 | 24.89 | 24.62 | 24.79 | 6,650,247 | -0.02(-0.08%) |
Nov 12, 2003 | 24.96 | 25.07 | 24.72 | 24.81 | 10,329,545 | -0.10(-0.42%) |
Nov 11, 2003 | 24.58 | 25.01 | 24.56 | 24.92 | 5,964,176 | +0.10(+0.42%) |
Nov 10, 2003 | 24.89 | 24.96 | 24.65 | 24.81 | 6,711,000 | -0.10(-0.42%) |
Nov 07, 2003 | 25.12 | 25.22 | 24.90 | 24.92 | 9,181,754 | -0.19(-0.74%) |
Nov 06, 2003 | 25.26 | 25.26 | 24.96 | 25.10 | 13,090,175 | -0.15(-0.60%) |
Nov 05, 2003 | 25.27 | 25.40 | 25.10 | 25.25 | 8,552,096 | -0.05(-0.19%) |
Nov 04, 2003 | 25.10 | 25.41 | 25.08 | 25.30 | 9,381,225 | -0.08(-0.30%) |
Nov 03, 2003 | 25.04 | 25.41 | 24.92 | 25.38 | 11,799,326 | +0.56(+2.26%) |
Oct 31, 2003 | 24.82 | 25.01 | 24.76 | 24.82 | 9,094,964 | +0.04(+0.17%) |
Oct 30, 2003 | 24.99 | 25.03 | 24.70 | 24.78 | 9,977,469 | -0.06(-0.25%) |
Oct 29, 2003 | 24.58 | 24.92 | 24.45 | 24.84 | 11,005,346 | +0.26(+1.07%) |
Oct 28, 2003 | 24.20 | 24.67 | 24.19 | 24.58 | 16,987,894 | +0.41(+1.72%) |
Oct 27, 2003 | 24.37 | 24.39 | 24.05 | 24.16 | 14,215,691 | +0.12(+0.52%) |
Oct 24, 2003 | 24.20 | 24.27 | 23.94 | 24.04 | 11,030,371 | -0.16(-0.66%) |
Oct 23, 2003 | 23.99 | 24.47 | 23.99 | 24.20 | 14,509,474 | +0.01(+0.06%) |
Oct 22, 2003 | 24.24 | 24.48 | 23.98 | 24.18 | 28,058,332 | -1.17(-4.61%) |
Oct 21, 2003 | 25.30 | 25.51 | 25.13 | 25.35 | 10,886,155 | +0.05(+0.19%) |
Oct 20, 2003 | 24.99 | 25.30 | 24.87 | 25.30 | 10,708,960 | +0.18(+0.72%) |
Oct 17, 2003 | 25.32 | 25.52 | 25.00 | 25.12 | 8,525,191 | -0.35(-1.36%) |
Oct 16, 2003 | 25.27 | 25.57 | 25.23 | 25.47 | 9,983,978 | +0.17(+0.66%) |
Oct 15, 2003 | 25.54 | 25.57 | 25.07 | 25.30 | 10,749,028 | -0.12(-0.49%) |
Oct 14, 2003 | 25.23 | 25.43 | 24.99 | 25.43 | 10,472,025 | +0.23(+0.93%) |
Oct 13, 2003 | 24.58 | 25.21 | 24.58 | 25.19 | 10,970,775 | +0.64(+2.59%) |
Oct 10, 2003 | 24.68 | 24.78 | 24.49 | 24.56 | 8,171,668 | -0.12(-0.50%) |
Oct 09, 2003 | 24.92 | 24.99 | 24.54 | 24.68 | 13,218,045 | +0.06(+0.25%) |
Oct 08, 2003 | 25.03 | 25.03 | 24.58 | 24.62 | 13,195,769 | -0.33(-1.33%) |
Oct 07, 2003 | 24.58 | 25.00 | 24.31 | 24.95 | 16,410,888 | +0.37(+1.52%) |
Oct 06, 2003 | 24.33 | 24.69 | 24.28 | 24.58 | 10,813,541 | +0.26(+1.08%) |
Oct 03, 2003 | 24.67 | 24.75 | 24.20 | 24.31 | 15,941,645 | +0.10(+0.43%) |
Oct 02, 2003 | 24.30 | 24.37 | 24.04 | 24.21 | 10,601,341 | -0.25(-1.02%) |
Oct 01, 2003 | 23.99 | 24.53 | 23.89 | 24.46 | 16,444,301 | +0.73(+3.06%) |
Sep 30, 2003 | 23.92 | 23.99 | 23.41 | 23.73 | 13,842,930 | -0.22(-0.92%) |
Sep 29, 2003 | 23.78 | 24.06 | 23.59 | 23.95 | 9,375,439 | +0.32(+1.35%) |
Sep 26, 2003 | 23.86 | 24.00 | 23.46 | 23.64 | 14,952,100 | -0.20(-0.84%) |
Sep 25, 2003 | 24.20 | 24.36 | 23.80 | 23.84 | 12,558,879 | -0.27(-1.12%) |
Sep 24, 2003 | 24.54 | 24.71 | 24.05 | 24.11 | 16,555,826 | -0.40(-1.64%) |
Sep 23, 2003 | 24.19 | 24.51 | 23.93 | 24.51 | 12,416,255 | +0.32(+1.31%) |
Sep 22, 2003 | 24.20 | 24.24 | 23.89 | 24.19 | 13,304,980 | -0.35(-1.41%) |
Sep 19, 2003 | 24.54 | 24.75 | 24.27 | 24.54 | 17,664,272 | -0.17(-0.70%) |
Sep 18, 2003 | 24.11 | 24.80 | 23.93 | 24.71 | 21,338,652 | +0.75(+3.12%) |
Sep 17, 2003 | 23.92 | 24.09 | 23.86 | 23.96 | 11,127,141 | +0.04(+0.17%) |
Sep 16, 2003 | 23.43 | 23.98 | 23.42 | 23.92 | 9,903,987 | +0.44(+1.85%) |
Sep 15, 2003 | 23.51 | 23.65 | 23.31 | 23.48 | 7,316,646 | -0.02(-0.09%) |
Sep 12, 2003 | 23.17 | 23.59 | 23.12 | 23.51 | 9,042,456 | +0.22(+0.95%) |
Sep 11, 2003 | 23.33 | 23.61 | 23.17 | 23.28 | 9,716,811 | +0.21(+0.90%) |
Sep 10, 2003 | 23.45 | 23.69 | 22.92 | 23.08 | 14,212,509 | -0.61(-2.57%) |
Sep 09, 2003 | 23.85 | 23.96 | 23.65 | 23.68 | 7,605,511 | -0.27(-1.13%) |
Sep 08, 2003 | 23.74 | 24.06 | 23.68 | 23.95 | 8,315,015 | +0.32(+1.35%) |
Sep 05, 2003 | 23.84 | 23.98 | 23.62 | 23.64 | 9,768,017 | -0.34(-1.41%) |
Sep 04, 2003 | 24.11 | 24.16 | 23.90 | 23.98 | 9,047,230 | -0.12(-0.52%) |
Sep 03, 2003 | 23.99 | 24.22 | 23.89 | 24.10 | 10,817,447 | +0.11(+0.46%) |
Sep 02, 2003 | 23.80 | 24.22 | 23.56 | 23.99 | 12,185,539 | +0.33(+1.40%) |
Aug 29, 2003 | 23.48 | 23.71 | 23.35 | 23.66 | 8,480,494 | +0.21(+0.91%) |
Aug 28, 2003 | 22.99 | 23.55 | 22.90 | 23.44 | 8,100,356 | +0.45(+1.95%) |
Aug 27, 2003 | 22.92 | 23.09 | 22.86 | 22.99 | 8,707,594 | -0.08(-0.36%) |
Aug 26, 2003 | 23.16 | 23.89 | 22.81 | 23.08 | 14,234,351 | -0.25(-1.07%) |
Aug 25, 2003 | 23.31 | 23.42 | 23.00 | 23.33 | 8,861,500 | -0.12(-0.53%) |
Aug 22, 2003 | 24.08 | 24.30 | 23.38 | 23.45 | 11,762,006 | -0.47(-1.97%) |
Aug 21, 2003 | 24.23 | 24.49 | 23.77 | 23.92 | 12,549,187 | -0.16(-0.66%) |
Aug 20, 2003 | 23.98 | 24.22 | 23.54 | 24.08 | 13,480,150 | +0.44(+1.87%) |
Aug 19, 2003 | 23.61 | 23.79 | 23.39 | 23.64 | 11,970,012 | +0.10(+0.41%) |
Aug 18, 2003 | 23.57 | 23.57 | 23.27 | 23.54 | 10,308,282 | +0.27(+1.16%) |
Aug 15, 2003 | 23.51 | 23.51 | 23.15 | 23.27 | 5,123,909 | -0.17(-0.71%) |
Aug 14, 2003 | 23.11 | 23.47 | 22.96 | 23.44 | 10,115,320 | +0.32(+1.41%) |
Aug 13, 2003 | 23.37 | 23.39 | 22.90 | 23.11 | 9,714,641 | -0.15(-0.62%) |
Aug 12, 2003 | 23.14 | 23.35 | 23.02 | 23.26 | 12,323,101 | +0.29(+1.26%) |
Aug 11, 2003 | 22.81 | 23.28 | 22.77 | 22.97 | 10,099,408 | +0.16(+0.70%) |
Aug 08, 2003 | 22.97 | 22.98 | 22.58 | 22.81 | 9,108,127 | +0.10(+0.43%) |
Aug 07, 2003 | 22.65 | 22.87 | 22.48 | 22.71 | 13,334,054 | -0.10(-0.42%) |
Aug 06, 2003 | 22.81 | 23.00 | 22.47 | 22.81 | 17,693,782 | +0.16(+0.70%) |
Aug 05, 2003 | 23.26 | 23.30 | 22.63 | 22.65 | 17,805,162 | -0.67(-2.88%) |
Aug 04, 2003 | 23.06 | 23.37 | 22.40 | 23.32 | 22,774,152 | +0.26(+1.11%) |
Aug 01, 2003 | 24.25 | 24.26 | 22.97 | 23.06 | 29,565,288 | -1.17(-4.82%) |
Jul 31, 2003 | 24.65 | 24.76 | 24.18 | 24.23 | 12,673,152 | -0.01(-0.03%) |
Jul 30, 2003 | 24.54 | 24.60 | 24.22 | 24.24 | 8,477,023 | -0.12(-0.51%) |
Jul 29, 2003 | 24.60 | 24.60 | 24.02 | 24.36 | 13,318,577 | -0.17(-0.70%) |
Jul 28, 2003 | 24.52 | 24.76 | 24.31 | 24.54 | 11,902,750 | +0.01(+0.06%) |
Jul 25, 2003 | 24.02 | 24.55 | 23.83 | 24.52 | 12,574,935 | +0.62(+2.57%) |
Jul 24, 2003 | 24.44 | 24.45 | 23.86 | 23.91 | 12,432,889 | -0.19(-0.80%) |
Jul 23, 2003 | 24.27 | 24.29 | 23.92 | 24.10 | 11,230,854 | -0.06(-0.23%) |
Jul 22, 2003 | 23.85 | 24.24 | 23.68 | 24.16 | 13,797,365 | +0.35(+1.48%) |
Jul 21, 2003 | 24.27 | 24.27 | 23.16 | 23.80 | 17,268,224 | -0.62(-2.55%) |
Jul 18, 2003 | 24.36 | 24.54 | 24.09 | 24.42 | 10,987,554 | +0.20(+0.83%) |
Jul 17, 2003 | 25.06 | 25.06 | 24.07 | 24.22 | 17,360,798 | -0.84(-3.34%) |
Jul 16, 2003 | 26.45 | 26.45 | 24.89 | 25.06 | 20,881,126 | -0.72(-2.79%) |
Jul 15, 2003 | 25.95 | 26.19 | 25.59 | 25.78 | 16,712,047 | -0.01(-0.03%) |
Jul 14, 2003 | 25.22 | 25.97 | 24.74 | 25.79 | 17,485,198 | +1.06(+4.31%) |
Jul 11, 2003 | 24.34 | 24.87 | 24.32 | 24.72 | 10,087,258 | +0.52(+2.14%) |
Jul 10, 2003 | 24.51 | 24.63 | 24.00 | 24.20 | 11,025,887 | -0.45(-1.82%) |
Jul 09, 2003 | 24.53 | 24.97 | 24.47 | 24.65 | 13,945,197 | +0.18(+0.73%) |
Jul 08, 2003 | 24.24 | 24.50 | 24.13 | 24.47 | 8,918,347 | +0.23(+0.94%) |
Jul 07, 2003 | 23.84 | 24.36 | 23.78 | 24.24 | 14,137,146 | +0.65(+2.75%) |
Jul 03, 2003 | 23.37 | 23.74 | 23.30 | 23.59 | 6,330,717 | -0.17(-0.70%) |
Jul 02, 2003 | 23.67 | 23.86 | 23.53 | 23.76 | 10,789,530 | +0.11(+0.47%) |
Jul 01, 2003 | 23.39 | 23.65 | 22.85 | 23.65 | 15,101,234 | +0.02(+0.09%) |
Jun 30, 2003 | 23.68 | 23.83 | 23.26 | 23.63 | 11,351,926 | +0.19(+0.83%) |
Jun 27, 2003 | 23.78 | 23.81 | 23.37 | 23.44 | 9,654,757 | -0.35(-1.45%) |
Jun 26, 2003 | 23.51 | 23.78 | 23.16 | 23.78 | 9,136,623 | +0.28(+1.21%) |
Jun 25, 2003 | 23.71 | 24.07 | 23.36 | 23.50 | 12,986,896 | -0.21(-0.90%) |
Jun 24, 2003 | 23.33 | 23.80 | 23.16 | 23.71 | 11,913,454 | +0.31(+1.33%) |
Jun 23, 2003 | 23.89 | 24.02 | 23.24 | 23.40 | 14,286,280 | -0.66(-2.73%) |
Jun 20, 2003 | 24.09 | 24.31 | 23.91 | 24.06 | 21,381,180 | +0.24(+1.02%) |
Jun 19, 2003 | 24.37 | 24.40 | 23.54 | 23.82 | 15,729,445 | -0.43(-1.77%) |
Jun 18, 2003 | 24.61 | 24.77 | 24.06 | 24.24 | 16,397,869 | -0.71(-2.83%) |
Jun 17, 2003 | 24.88 | 25.03 | 24.63 | 24.95 | 13,764,096 | +0.10(+0.39%) |
Jun 16, 2003 | 24.16 | 24.85 | 24.09 | 24.85 | 13,622,195 | +0.86(+3.60%) |
Jun 13, 2003 | 24.09 | 24.23 | 23.74 | 23.99 | 9,758,759 | +0.00(+0.00%) |
Jun 12, 2003 | 24.19 | 24.28 | 23.66 | 23.99 | 13,933,336 | +0.11(+0.46%) |
Jun 11, 2003 | 23.71 | 24.05 | 23.44 | 23.88 | 13,383,379 | +0.32(+1.35%) |
Jun 10, 2003 | 23.51 | 23.74 | 23.42 | 23.56 | 15,736,822 | +0.22(+0.95%) |
Jun 09, 2003 | 23.92 | 24.04 | 23.23 | 23.34 | 14,861,260 | -0.95(-3.90%) |
Jun 06, 2003 | 24.73 | 25.25 | 24.20 | 24.29 | 17,119,814 | +0.02(+0.09%) |
Jun 05, 2003 | 23.98 | 24.40 | 23.79 | 24.27 | 15,015,312 | +0.28(+1.18%) |
Jun 04, 2003 | 23.26 | 24.08 | 23.09 | 23.98 | 19,052,472 | +0.60(+2.57%) |
Jun 03, 2003 | 23.45 | 23.77 | 23.33 | 23.38 | 16,752,260 | -0.07(-0.29%) |
Jun 02, 2003 | 23.06 | 23.91 | 23.04 | 23.45 | 19,292,010 | +0.73(+3.23%) |
May 30, 2003 | 22.53 | 22.86 | 22.41 | 22.72 | 15,453,020 | +0.41(+1.83%) |
May 29, 2003 | 22.64 | 22.74 | 22.25 | 22.31 | 13,811,541 | -0.19(-0.86%) |
May 28, 2003 | 22.26 | 22.70 | 22.17 | 22.50 | 17,382,930 | +0.35(+1.56%) |
May 27, 2003 | 21.22 | 22.22 | 21.09 | 22.16 | 16,236,585 | +0.80(+3.72%) |
May 23, 2003 | 21.12 | 21.44 | 21.00 | 21.36 | 8,319,644 | +0.28(+1.34%) |
May 22, 2003 | 21.02 | 21.22 | 20.93 | 21.08 | 12,514,761 | -0.04(-0.20%) |
May 21, 2003 | 20.81 | 21.15 | 20.69 | 21.12 | 12,135,346 | +0.08(+0.39%) |
May 20, 2003 | 21.03 | 21.29 | 20.77 | 21.04 | 12,567,702 | +0.01(+0.03%) |
May 19, 2003 | 21.60 | 21.60 | 20.90 | 21.03 | 12,014,853 | -0.57(-2.66%) |
May 16, 2003 | 21.46 | 21.78 | 21.36 | 21.60 | 13,414,624 | +0.15(+0.68%) |
May 15, 2003 | 21.29 | 21.67 | 21.27 | 21.46 | 15,403,261 | +0.38(+1.80%) |
May 14, 2003 | 21.24 | 21.41 | 20.93 | 21.08 | 10,870,389 | -0.16(-0.75%) |
May 13, 2003 | 21.39 | 21.47 | 20.99 | 21.24 | 10,813,975 | -0.15(-0.71%) |
May 12, 2003 | 20.80 | 21.42 | 20.58 | 21.39 | 12,731,879 | +0.59(+2.86%) |
May 09, 2003 | 20.80 | 20.86 | 20.45 | 20.80 | 12,758,784 | +0.08(+0.40%) |
May 08, 2003 | 21.05 | 21.11 | 20.62 | 20.71 | 15,752,444 | -0.59(-2.79%) |
May 07, 2003 | 21.05 | 21.42 | 20.85 | 21.31 | 15,508,566 | +0.08(+0.36%) |
May 06, 2003 | 20.91 | 21.47 | 20.72 | 21.23 | 17,658,920 | +0.24(+1.15%) |
May 05, 2003 | 20.74 | 21.40 | 20.74 | 20.99 | 20,246,840 | +0.35(+1.67%) |
May 02, 2003 | 20.15 | 20.77 | 20.11 | 20.64 | 15,383,299 | +0.40(+1.98%) |
May 01, 2003 | 20.29 | 20.44 | 19.83 | 20.24 | 14,842,745 | -0.05(-0.24%) |
Apr 30, 2003 | 20.15 | 20.50 | 19.92 | 20.29 | 21,318,546 | +0.15(+0.72%) |
Apr 29, 2003 | 19.83 | 20.22 | 19.79 | 20.15 | 17,693,926 | +0.23(+1.15%) |
Apr 28, 2003 | 19.36 | 19.99 | 19.36 | 19.92 | 13,714,337 | +0.59(+3.04%) |
Apr 25, 2003 | 19.88 | 19.88 | 19.12 | 19.33 | 16,346,374 | -0.41(-2.10%) |
Apr 24, 2003 | 19.86 | 19.94 | 19.57 | 19.74 | 17,560,126 | -0.61(-2.99%) |
Apr 23, 2003 | 19.88 | 20.53 | 19.81 | 20.35 | 21,853,892 | +0.53(+2.65%) |
Apr 22, 2003 | 18.89 | 19.91 | 18.78 | 19.83 | 20,106,096 | +0.85(+4.48%) |
Apr 21, 2003 | 18.88 | 19.18 | 18.78 | 18.98 | 12,060,707 | +0.10(+0.51%) |
Apr 17, 2003 | 18.32 | 18.99 | 18.32 | 18.88 | 15,990,971 | +0.56(+3.06%) |
Apr 16, 2003 | 19.04 | 19.15 | 18.15 | 18.32 | 26,957,262 | -0.26(-1.38%) |
Apr 15, 2003 | 18.33 | 18.94 | 18.17 | 18.58 | 19,277,834 | +0.23(+1.24%) |
Apr 14, 2003 | 17.96 | 18.39 | 17.89 | 18.35 | 14,524,517 | +0.66(+3.71%) |
Apr 11, 2003 | 17.97 | 18.15 | 17.57 | 17.69 | 11,575,120 | -0.09(-0.51%) |
Apr 10, 2003 | 17.79 | 17.91 | 17.57 | 17.78 | 10,437,743 | -0.01(-0.04%) |
Apr 09, 2003 | 18.01 | 18.26 | 17.68 | 17.79 | 14,667,575 | -0.18(-1.00%) |
Apr 08, 2003 | 17.87 | 18.04 | 17.59 | 17.97 | 12,945,671 | +0.24(+1.37%) |
Apr 07, 2003 | 18.29 | 18.48 | 17.70 | 17.73 | 18,509,748 | +0.04(+0.23%) |
Apr 04, 2003 | 17.52 | 17.73 | 17.35 | 17.68 | 14,629,243 | +0.44(+2.57%) |
Apr 03, 2003 | 17.56 | 17.62 | 17.21 | 17.24 | 14,918,686 | -0.12(-0.68%) |
Apr 02, 2003 | 17.14 | 17.50 | 17.02 | 17.36 | 20,083,820 | +0.61(+3.63%) |
Apr 01, 2003 | 16.70 | 16.87 | 16.42 | 16.75 | 14,015,063 | +0.36(+2.19%) |
Mar 31, 2003 | 16.42 | 16.66 | 16.35 | 16.39 | 13,382,801 | -0.51(-3.03%) |
Mar 28, 2003 | 16.67 | 17.00 | 16.51 | 16.90 | 11,191,076 | +0.23(+1.37%) |
Mar 27, 2003 | 16.60 | 16.88 | 16.37 | 16.67 | 10,924,921 | -0.03(-0.21%) |
Mar 26, 2003 | 16.52 | 16.83 | 16.51 | 16.71 | 9,346,220 | +0.02(+0.12%) |
Mar 25, 2003 | 16.29 | 16.91 | 16.29 | 16.69 | 13,593,121 | +0.35(+2.16%) |
Mar 24, 2003 | 16.42 | 16.62 | 16.21 | 16.34 | 15,859,629 | -0.71(-4.14%) |
Mar 21, 2003 | 16.52 | 17.21 | 16.43 | 17.04 | 26,738,118 | +0.77(+4.76%) |
Mar 20, 2003 | 15.75 | 16.36 | 15.73 | 16.27 | 15,474,862 | +0.14(+0.86%) |
Mar 19, 2003 | 15.80 | 16.14 | 15.69 | 16.13 | 16,488,130 | +0.36(+2.28%) |
Mar 18, 2003 | 15.82 | 15.90 | 15.52 | 15.77 | 13,298,904 | +0.17(+1.11%) |
Mar 17, 2003 | 14.69 | 15.67 | 14.52 | 15.60 | 22,084,754 | +0.90(+6.12%) |
Mar 14, 2003 | 15.05 | 15.28 | 14.63 | 14.70 | 20,032,036 | -0.32(-2.12%) |
Mar 13, 2003 | 14.69 | 15.05 | 14.57 | 15.02 | 18,787,184 | +0.67(+4.67%) |
Mar 12, 2003 | 14.17 | 14.52 | 13.92 | 14.35 | 23,731,006 | +0.00(+0.00%) |
Mar 11, 2003 | 14.90 | 15.07 | 14.29 | 14.35 | 18,228,550 | -0.48(-3.22%) |
Mar 10, 2003 | 15.12 | 15.34 | 14.76 | 14.82 | 12,418,280 | -0.59(-3.81%) |
Mar 07, 2003 | 14.99 | 15.76 | 14.91 | 15.41 | 13,412,020 | +0.20(+1.32%) |
Mar 06, 2003 | 15.50 | 15.58 | 15.18 | 15.21 | 15,352,489 | -0.56(-3.55%) |
Mar 05, 2003 | 15.49 | 15.77 | 15.45 | 15.77 | 11,095,463 | +0.28(+1.83%) |
Mar 04, 2003 | 15.80 | 15.83 | 15.49 | 15.49 | 11,147,681 | -0.31(-1.97%) |
Mar 03, 2003 | 16.00 | 16.13 | 15.67 | 15.80 | 11,692,285 | +0.12(+0.75%) |
Feb 28, 2003 | 15.65 | 15.90 | 15.56 | 15.68 | 11,116,148 | +0.01(+0.09%) |
Feb 27, 2003 | 15.49 | 15.90 | 15.35 | 15.67 | 12,672,139 | +0.22(+1.43%) |
Feb 26, 2003 | 15.45 | 15.62 | 15.28 | 15.44 | 9,558,565 | -0.15(-0.93%) |
Feb 25, 2003 | 15.21 | 15.59 | 15.02 | 15.59 | 15,440,581 | +0.17(+1.12%) |
Feb 24, 2003 | 15.82 | 15.82 | 15.34 | 15.42 | 11,131,770 | -0.40(-2.54%) |
Feb 21, 2003 | 15.62 | 15.97 | 15.31 | 15.82 | 12,331,490 | +0.13(+0.84%) |
Feb 20, 2003 | 15.62 | 15.76 | 15.47 | 15.69 | 10,327,954 | +0.13(+0.84%) |
Feb 19, 2003 | 15.55 | 15.66 | 15.42 | 15.55 | 11,694,455 | +0.00(+0.00%) |
Feb 18, 2003 | 15.26 | 15.80 | 15.26 | 15.55 | 13,344,324 | +0.45(+2.98%) |
Feb 14, 2003 | 14.73 | 15.17 | 14.64 | 15.11 | 12,846,297 | +0.39(+2.63%) |
Feb 13, 2003 | 14.86 | 14.88 | 14.42 | 14.72 | 15,726,986 | -0.15(-1.02%) |
Feb 12, 2003 | 15.21 | 15.36 | 14.87 | 14.87 | 13,839,603 | -0.34(-2.23%) |
Feb 11, 2003 | 15.52 | 15.52 | 15.17 | 15.21 | 18,200,342 | -0.07(-0.45%) |
Feb 10, 2003 | 15.21 | 15.42 | 15.04 | 15.28 | 13,135,451 | +0.08(+0.55%) |
Feb 07, 2003 | 15.62 | 15.65 | 15.07 | 15.20 | 13,780,297 | -0.23(-1.48%) |
Feb 06, 2003 | 15.67 | 15.71 | 15.35 | 15.42 | 12,883,038 | -0.44(-2.75%) |
Feb 05, 2003 | 16.07 | 16.38 | 15.75 | 15.86 | 12,171,653 | -0.08(-0.48%) |
Feb 04, 2003 | 16.31 | 16.31 | 15.73 | 15.94 | 11,792,093 | -0.37(-2.25%) |