Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.18 | 22.44 | 22.10 | 22.42 | 694,851 | +0.16(+0.73%) |
Nov 26, 2003 | 22.51 | 22.51 | 22.10 | 22.26 | 1,216,629 | -0.14(-0.64%) |
Nov 25, 2003 | 22.25 | 22.46 | 22.11 | 22.41 | 1,813,059 | -0.10(-0.45%) |
Nov 24, 2003 | 22.25 | 22.54 | 22.16 | 22.51 | 1,797,426 | +0.29(+1.33%) |
Nov 21, 2003 | 22.14 | 22.31 | 21.97 | 22.21 | 1,471,695 | +0.18(+0.80%) |
Nov 20, 2003 | 22.16 | 22.18 | 22.02 | 22.04 | 1,046,903 | -0.09(-0.40%) |
Nov 19, 2003 | 21.94 | 22.19 | 21.94 | 22.12 | 2,260,661 | +0.10(+0.46%) |
Nov 18, 2003 | 22.11 | 22.19 | 21.96 | 22.02 | 1,491,315 | -0.14(-0.62%) |
Nov 17, 2003 | 22.18 | 22.25 | 21.99 | 22.16 | 1,564,693 | -0.03(-0.11%) |
Nov 14, 2003 | 22.09 | 22.20 | 22.08 | 22.19 | 1,199,879 | +0.04(+0.17%) |
Nov 13, 2003 | 22.06 | 22.18 | 21.91 | 22.15 | 1,498,653 | +0.09(+0.40%) |
Nov 12, 2003 | 21.94 | 22.18 | 21.74 | 22.06 | 1,514,924 | +0.09(+0.40%) |
Nov 11, 2003 | 21.94 | 22.00 | 21.82 | 21.97 | 1,576,656 | +0.03(+0.14%) |
Nov 10, 2003 | 22.05 | 22.30 | 21.90 | 21.94 | 2,791,371 | -0.11(-0.51%) |
Nov 07, 2003 | 21.59 | 22.05 | 21.59 | 22.05 | 2,325,106 | +0.43(+2.00%) |
Nov 06, 2003 | 21.59 | 21.68 | 21.47 | 21.62 | 1,304,203 | -0.07(-0.32%) |
Nov 05, 2003 | 21.82 | 21.69 | 21.40 | 21.69 | 1,918,499 | +0.00(+0.00%) |
Nov 04, 2003 | 21.82 | 21.84 | 21.60 | 21.69 | 2,484,078 | -0.10(-0.46%) |
Nov 03, 2003 | 21.28 | 21.87 | 21.28 | 21.79 | 4,055,212 | +1.02(+4.92%) |
Oct 31, 2003 | 20.88 | 20.77 | 20.46 | 20.77 | 3,328,302 | -0.11(-0.51%) |
Oct 30, 2003 | 20.83 | 21.02 | 20.76 | 20.88 | 1,554,324 | -0.08(-0.36%) |
Oct 29, 2003 | 20.96 | 21.04 | 20.83 | 20.95 | 2,337,548 | -0.08(-0.39%) |
Oct 28, 2003 | 21.08 | 21.20 | 20.97 | 21.03 | 1,763,928 | +0.00(+0.00%) |
Oct 27, 2003 | 21.16 | 21.21 | 20.94 | 21.03 | 968,900 | -0.06(-0.27%) |
Oct 24, 2003 | 21.03 | 21.15 | 20.91 | 21.09 | 1,252,360 | -0.04(-0.18%) |
Oct 23, 2003 | 21.03 | 21.28 | 21.01 | 21.13 | 1,729,632 | -0.02(-0.09%) |
Oct 22, 2003 | 21.31 | 21.50 | 21.03 | 21.15 | 1,144,368 | -0.36(-1.69%) |
Oct 21, 2003 | 21.36 | 21.54 | 21.33 | 21.51 | 1,292,080 | +0.19(+0.91%) |
Oct 20, 2003 | 21.25 | 21.31 | 21.03 | 21.31 | 726,117 | +0.16(+0.77%) |
Oct 17, 2003 | 21.30 | 21.38 | 21.08 | 21.15 | 1,024,093 | -0.15(-0.71%) |
Oct 16, 2003 | 21.33 | 21.31 | 21.08 | 21.30 | 757,860 | -0.03(-0.12%) |
Oct 15, 2003 | 21.31 | 21.38 | 21.17 | 21.33 | 775,248 | +0.09(+0.41%) |
Oct 14, 2003 | 21.13 | 21.26 | 21.08 | 21.24 | 909,401 | -0.12(-0.56%) |
Oct 13, 2003 | 21.13 | 21.41 | 21.26 | 21.36 | 643,966 | +0.23(+1.10%) |
Oct 10, 2003 | 21.11 | 21.21 | 21.02 | 21.13 | 635,671 | -0.04(-0.18%) |
Oct 09, 2003 | 21.48 | 21.48 | 21.00 | 21.16 | 1,046,425 | -0.11(-0.53%) |
Oct 08, 2003 | 21.31 | 21.34 | 21.05 | 21.28 | 895,204 | -0.04(-0.18%) |
Oct 07, 2003 | 21.28 | 21.36 | 21.06 | 21.31 | 1,440,589 | +0.03(+0.15%) |
Oct 06, 2003 | 21.31 | 21.40 | 21.30 | 21.28 | 815,765 | -0.04(-0.18%) |
Oct 03, 2003 | 21.38 | 21.60 | 21.32 | 21.32 | 1,637,910 | +0.19(+0.89%) |
Oct 02, 2003 | 21.13 | 21.19 | 21.06 | 21.13 | 1,436,761 | -0.08(-0.38%) |
Oct 01, 2003 | 20.88 | 21.32 | 20.88 | 21.21 | 2,254,919 | +0.31(+1.47%) |
Sep 30, 2003 | 20.66 | 20.91 | 20.44 | 20.91 | 2,302,454 | +0.27(+1.31%) |
Sep 29, 2003 | 20.76 | 20.76 | 20.62 | 20.64 | 1,058,389 | -0.09(-0.45%) |
Sep 26, 2003 | 20.72 | 20.89 | 20.69 | 20.73 | 1,104,648 | -0.08(-0.36%) |
Sep 25, 2003 | 20.82 | 21.03 | 20.78 | 20.81 | 1,725,963 | +0.08(+0.39%) |
Sep 24, 2003 | 20.81 | 20.91 | 20.71 | 20.73 | 1,627,382 | -0.21(-1.02%) |
Sep 23, 2003 | 21.03 | 21.03 | 20.84 | 20.94 | 964,753 | -0.09(-0.42%) |
Sep 22, 2003 | 20.75 | 21.03 | 20.75 | 21.03 | 1,370,881 | +0.14(+0.66%) |
Sep 19, 2003 | 21.20 | 21.20 | 20.78 | 20.89 | 1,977,680 | -0.37(-1.74%) |
Sep 18, 2003 | 21.06 | 21.27 | 21.06 | 21.26 | 1,376,623 | +0.35(+1.68%) |
Sep 17, 2003 | 21.17 | 21.21 | 20.91 | 20.91 | 1,486,689 | -0.31(-1.48%) |
Sep 16, 2003 | 21.04 | 21.22 | 21.01 | 21.22 | 1,600,265 | +0.13(+0.59%) |
Sep 15, 2003 | 20.97 | 21.10 | 20.84 | 21.10 | 2,035,265 | +0.19(+0.93%) |
Sep 12, 2003 | 20.97 | 20.97 | 20.74 | 20.90 | 1,335,947 | -0.07(-0.33%) |
Sep 11, 2003 | 21.00 | 21.06 | 20.83 | 20.97 | 1,463,240 | +0.01(+0.03%) |
Sep 10, 2003 | 20.89 | 21.08 | 20.86 | 20.96 | 1,256,029 | +0.12(+0.57%) |
Sep 09, 2003 | 20.72 | 20.92 | 20.59 | 20.84 | 1,597,712 | +0.04(+0.18%) |
Sep 08, 2003 | 20.78 | 20.88 | 20.71 | 20.81 | 1,146,282 | +0.00(+0.00%) |
Sep 05, 2003 | 20.86 | 20.90 | 20.69 | 20.81 | 1,489,560 | -0.06(-0.30%) |
Sep 04, 2003 | 20.89 | 20.99 | 20.76 | 20.87 | 1,207,696 | -0.03(-0.12%) |
Sep 03, 2003 | 21.20 | 21.20 | 20.85 | 20.89 | 2,428,313 | -0.24(-1.13%) |
Sep 02, 2003 | 21.01 | 21.21 | 20.88 | 21.13 | 2,783,874 | +0.11(+0.54%) |
Aug 29, 2003 | 20.84 | 21.05 | 20.83 | 21.02 | 983,576 | +0.06(+0.27%) |
Aug 28, 2003 | 20.96 | 21.00 | 20.68 | 20.96 | 1,961,090 | -0.02(-0.09%) |
Aug 27, 2003 | 20.99 | 21.01 | 20.85 | 20.98 | 1,532,789 | -0.18(-0.83%) |
Aug 26, 2003 | 21.03 | 21.17 | 20.79 | 21.16 | 1,410,919 | +0.09(+0.45%) |
Aug 25, 2003 | 20.82 | 21.06 | 20.82 | 21.06 | 1,194,775 | +0.24(+1.17%) |
Aug 22, 2003 | 20.87 | 20.93 | 20.74 | 20.82 | 1,537,575 | -0.05(-0.24%) |
Aug 21, 2003 | 21.11 | 21.22 | 20.83 | 20.87 | 1,435,166 | -0.24(-1.16%) |
Aug 20, 2003 | 21.06 | 21.15 | 20.99 | 21.11 | 1,183,130 | +0.05(+0.24%) |
Aug 19, 2003 | 21.15 | 21.18 | 20.93 | 21.06 | 967,145 | -0.08(-0.39%) |
Aug 18, 2003 | 21.23 | 21.37 | 21.13 | 21.15 | 594,675 | -0.15(-0.71%) |
Aug 15, 2003 | 21.25 | 21.30 | 21.00 | 21.30 | 475,038 | +0.06(+0.27%) |
Aug 14, 2003 | 21.11 | 21.30 | 21.03 | 21.24 | 983,735 | +0.13(+0.59%) |
Aug 13, 2003 | 21.19 | 21.20 | 21.01 | 21.11 | 943,537 | +0.02(+0.09%) |
Aug 12, 2003 | 21.18 | 21.22 | 20.98 | 21.10 | 1,124,428 | -0.08(-0.38%) |
Aug 11, 2003 | 21.23 | 21.28 | 20.94 | 21.18 | 989,478 | -0.01(-0.06%) |
Aug 08, 2003 | 21.13 | 21.29 | 21.04 | 21.19 | 706,975 | +0.23(+1.11%) |
Aug 07, 2003 | 21.19 | 21.21 | 20.88 | 20.96 | 1,522,580 | -0.19(-0.89%) |
Aug 06, 2003 | 20.93 | 21.28 | 20.84 | 21.15 | 1,356,684 | +0.06(+0.27%) |
Aug 05, 2003 | 21.35 | 21.44 | 21.03 | 21.09 | 1,160,638 | -0.35(-1.64%) |
Aug 04, 2003 | 21.47 | 21.57 | 21.25 | 21.44 | 1,560,067 | -0.03(-0.15%) |
Aug 01, 2003 | 21.47 | 21.59 | 21.36 | 21.47 | 1,116,133 | -0.05(-0.23%) |
Jul 31, 2003 | 21.53 | 21.95 | 21.48 | 21.52 | 1,650,831 | -0.11(-0.49%) |
Jul 30, 2003 | 21.54 | 21.72 | 21.50 | 21.63 | 993,306 | +0.09(+0.41%) |
Jul 29, 2003 | 21.80 | 21.85 | 21.43 | 21.54 | 2,216,316 | -0.26(-1.18%) |
Jul 28, 2003 | 22.10 | 22.51 | 21.72 | 21.80 | 4,795,850 | +0.48(+2.26%) |
Jul 25, 2003 | 21.10 | 21.63 | 21.10 | 21.31 | 2,496,904 | +0.28(+1.31%) |
Jul 24, 2003 | 21.06 | 21.43 | 20.93 | 21.04 | 1,099,544 | -0.02(-0.09%) |
Jul 23, 2003 | 21.32 | 21.35 | 20.94 | 21.06 | 1,632,965 | -0.23(-1.06%) |
Jul 22, 2003 | 21.22 | 21.37 | 21.11 | 21.28 | 1,713,681 | +0.21(+0.98%) |
Jul 21, 2003 | 21.48 | 21.50 | 20.98 | 21.08 | 1,665,347 | -0.52(-2.41%) |
Jul 18, 2003 | 21.47 | 21.62 | 21.38 | 21.60 | 1,036,056 | +0.28(+1.32%) |
Jul 17, 2003 | 21.13 | 21.38 | 21.11 | 21.31 | 2,512,537 | -0.16(-0.73%) |
Jul 16, 2003 | 21.72 | 21.80 | 21.34 | 21.47 | 972,728 | -0.13(-0.58%) |
Jul 15, 2003 | 21.46 | 21.75 | 21.45 | 21.60 | 1,266,557 | +0.14(+0.64%) |
Jul 14, 2003 | 21.93 | 21.93 | 21.35 | 21.46 | 1,693,422 | -0.34(-1.58%) |
Jul 11, 2003 | 21.85 | 21.94 | 21.70 | 21.80 | 1,196,051 | +0.06(+0.29%) |
Jul 10, 2003 | 21.40 | 21.74 | 21.40 | 21.74 | 1,388,746 | +0.06(+0.29%) |
Jul 09, 2003 | 21.84 | 21.87 | 21.39 | 21.68 | 1,486,370 | -0.26(-1.17%) |
Jul 08, 2003 | 21.94 | 22.02 | 21.82 | 21.94 | 965,869 | -0.03(-0.14%) |
Jul 07, 2003 | 21.82 | 22.01 | 21.77 | 21.97 | 1,303,405 | +0.27(+1.24%) |
Jul 03, 2003 | 21.75 | 21.93 | 21.47 | 21.70 | 712,558 | -0.21(-0.97%) |
Jul 02, 2003 | 21.67 | 21.91 | 21.53 | 21.91 | 1,257,784 | +0.24(+1.13%) |
Jul 01, 2003 | 21.35 | 21.68 | 21.12 | 21.67 | 1,133,840 | +0.12(+0.55%) |
Jun 30, 2003 | 21.62 | 21.66 | 21.39 | 21.55 | 900,787 | +0.03(+0.12%) |
Jun 27, 2003 | 21.50 | 21.82 | 21.21 | 21.52 | 1,568,840 | -0.03(-0.15%) |
Jun 26, 2003 | 21.09 | 21.64 | 21.08 | 21.55 | 1,336,266 | +0.21(+0.97%) |
Jun 25, 2003 | 21.78 | 21.83 | 21.32 | 21.35 | 1,644,610 | -0.44(-2.01%) |
Jun 24, 2003 | 21.61 | 21.83 | 21.50 | 21.78 | 1,979,275 | +0.24(+1.11%) |
Jun 23, 2003 | 21.75 | 21.78 | 21.39 | 21.55 | 922,162 | -0.25(-1.15%) |
Jun 20, 2003 | 21.63 | 21.90 | 21.62 | 21.80 | 2,264,330 | +0.17(+0.78%) |
Jun 19, 2003 | 21.99 | 21.99 | 21.57 | 21.63 | 1,247,894 | -0.36(-1.65%) |
Jun 18, 2003 | 21.99 | 22.12 | 21.88 | 21.99 | 1,227,476 | +0.00(+0.00%) |
Jun 17, 2003 | 22.11 | 22.16 | 21.84 | 21.99 | 1,376,623 | -0.12(-0.54%) |
Jun 16, 2003 | 21.94 | 22.12 | 21.86 | 22.11 | 1,020,743 | +0.26(+1.21%) |
Jun 13, 2003 | 21.98 | 21.98 | 21.70 | 21.85 | 1,182,173 | -0.09(-0.43%) |
Jun 12, 2003 | 21.86 | 21.97 | 21.61 | 21.94 | 1,079,923 | +0.06(+0.29%) |
Jun 11, 2003 | 21.76 | 21.93 | 21.63 | 21.88 | 1,723,411 | +0.24(+1.13%) |
Jun 10, 2003 | 21.89 | 21.93 | 21.56 | 21.63 | 2,927,917 | -0.31(-1.40%) |
Jun 09, 2003 | 22.17 | 22.25 | 21.88 | 21.94 | 998,411 | -0.23(-1.02%) |
Jun 06, 2003 | 22.19 | 22.25 | 22.02 | 22.17 | 1,936,524 | +0.01(+0.06%) |
Jun 05, 2003 | 21.95 | 22.19 | 21.92 | 22.15 | 1,221,254 | +0.15(+0.68%) |
Jun 04, 2003 | 22.07 | 22.24 | 21.94 | 22.00 | 1,542,998 | -0.11(-0.51%) |
Jun 03, 2003 | 21.88 | 22.12 | 21.82 | 22.12 | 1,227,476 | +0.24(+1.09%) |
Jun 02, 2003 | 22.16 | 22.20 | 21.72 | 21.88 | 1,968,747 | -0.19(-0.85%) |
May 30, 2003 | 21.63 | 22.10 | 21.60 | 22.07 | 5,550,680 | +0.57(+2.65%) |
May 29, 2003 | 21.25 | 21.63 | 21.25 | 21.50 | 2,797,273 | +0.24(+1.15%) |
May 28, 2003 | 21.04 | 21.31 | 21.01 | 21.25 | 1,666,145 | -0.06(-0.29%) |
May 27, 2003 | 21.04 | 21.38 | 20.95 | 21.31 | 2,024,418 | +0.28(+1.34%) |
May 23, 2003 | 20.99 | 21.13 | 20.84 | 21.03 | 1,267,993 | -0.17(-0.80%) |
May 22, 2003 | 21.06 | 21.31 | 20.97 | 21.20 | 1,626,425 | +0.11(+0.50%) |
May 21, 2003 | 20.98 | 21.16 | 20.86 | 21.10 | 1,361,948 | +0.06(+0.27%) |
May 20, 2003 | 21.06 | 21.18 | 20.76 | 21.04 | 2,456,387 | +0.01(+0.03%) |
May 19, 2003 | 20.92 | 21.08 | 20.86 | 21.03 | 1,215,512 | +0.18(+0.84%) |
May 16, 2003 | 21.19 | 21.30 | 20.86 | 20.86 | 1,477,916 | -0.36(-1.68%) |
May 15, 2003 | 21.13 | 21.30 | 21.03 | 21.21 | 1,679,863 | +0.24(+1.14%) |
May 14, 2003 | 21.07 | 21.10 | 20.85 | 20.98 | 1,075,616 | -0.09(-0.45%) |
May 13, 2003 | 20.83 | 21.07 | 20.81 | 21.07 | 1,013,884 | +0.03(+0.15%) |
May 12, 2003 | 20.93 | 21.10 | 20.80 | 21.04 | 823,900 | +0.11(+0.51%) |
May 09, 2003 | 20.69 | 20.94 | 20.66 | 20.93 | 1,427,828 | +0.33(+1.58%) |
May 08, 2003 | 20.78 | 20.82 | 20.49 | 20.61 | 1,423,680 | -0.27(-1.29%) |
May 07, 2003 | 20.54 | 20.94 | 20.47 | 20.88 | 1,513,009 | +0.21(+1.00%) |
May 06, 2003 | 20.51 | 20.83 | 20.49 | 20.67 | 1,800,298 | -0.04(-0.21%) |
May 05, 2003 | 20.83 | 20.89 | 20.56 | 20.71 | 1,397,839 | +0.00(+0.00%) |
May 02, 2003 | 20.46 | 20.71 | 20.41 | 20.71 | 1,682,256 | +0.09(+0.46%) |
May 01, 2003 | 20.38 | 20.69 | 20.00 | 20.62 | 1,190,149 | +0.09(+0.46%) |
Apr 30, 2003 | 20.64 | 20.64 | 20.39 | 20.52 | 2,003,043 | -0.19(-0.94%) |
Apr 29, 2003 | 20.44 | 20.72 | 20.44 | 20.72 | 2,204,671 | +0.23(+1.13%) |
Apr 28, 2003 | 20.07 | 20.51 | 20.06 | 20.49 | 1,754,198 | +0.47(+2.35%) |
Apr 25, 2003 | 20.25 | 20.26 | 19.77 | 20.02 | 1,428,147 | -0.06(-0.31%) |
Apr 24, 2003 | 20.04 | 20.18 | 19.89 | 20.08 | 1,353,493 | +0.18(+0.91%) |
Apr 23, 2003 | 20.03 | 20.14 | 19.70 | 19.90 | 1,546,986 | -0.23(-1.12%) |
Apr 22, 2003 | 19.40 | 20.15 | 19.38 | 20.12 | 1,676,673 | +0.66(+3.38%) |
Apr 21, 2003 | 19.56 | 19.79 | 19.45 | 19.47 | 725,319 | -0.21(-1.05%) |
Apr 17, 2003 | 19.32 | 19.72 | 19.32 | 19.67 | 859,313 | +0.32(+1.65%) |
Apr 16, 2003 | 19.62 | 19.62 | 19.20 | 19.35 | 1,637,591 | -0.28(-1.44%) |
Apr 15, 2003 | 19.97 | 19.97 | 19.53 | 19.63 | 2,296,552 | -0.34(-1.69%) |
Apr 14, 2003 | 19.75 | 20.00 | 19.75 | 19.97 | 1,075,776 | +0.17(+0.85%) |
Apr 11, 2003 | 19.95 | 20.00 | 19.70 | 19.80 | 1,277,085 | +0.13(+0.67%) |
Apr 10, 2003 | 19.58 | 19.67 | 19.40 | 19.67 | 1,233,697 | +0.15(+0.77%) |
Apr 09, 2003 | 19.78 | 19.99 | 19.41 | 19.52 | 1,065,567 | -0.18(-0.92%) |
Apr 08, 2003 | 19.64 | 19.87 | 19.58 | 19.70 | 920,726 | +0.14(+0.74%) |
Apr 07, 2003 | 20.03 | 20.06 | 19.55 | 19.56 | 2,107,047 | -0.03(-0.16%) |
Apr 04, 2003 | 19.38 | 19.61 | 19.26 | 19.59 | 1,176,111 | +0.29(+1.49%) |
Apr 03, 2003 | 19.47 | 19.52 | 19.19 | 19.30 | 1,141,018 | -0.20(-1.03%) |
Apr 02, 2003 | 19.33 | 19.62 | 19.20 | 19.50 | 1,530,397 | +0.41(+2.13%) |
Apr 01, 2003 | 19.21 | 19.21 | 18.98 | 19.10 | 1,542,679 | -0.12(-0.62%) |
Mar 31, 2003 | 19.03 | 19.34 | 18.54 | 19.21 | 2,593,412 | +0.50(+2.65%) |
Mar 28, 2003 | 19.00 | 19.00 | 18.54 | 18.72 | 2,233,065 | -0.31(-1.65%) |
Mar 27, 2003 | 18.62 | 19.16 | 18.56 | 19.03 | 1,211,045 | +0.21(+1.13%) |
Mar 26, 2003 | 19.08 | 19.09 | 18.68 | 18.82 | 1,098,268 | -0.31(-1.64%) |
Mar 25, 2003 | 18.74 | 19.21 | 18.73 | 19.13 | 1,235,451 | +0.37(+1.97%) |
Mar 24, 2003 | 19.08 | 19.17 | 18.71 | 18.76 | 1,388,427 | -0.60(-3.11%) |
Mar 21, 2003 | 19.31 | 19.41 | 19.06 | 19.36 | 1,864,583 | +0.36(+1.88%) |
Mar 20, 2003 | 19.25 | 19.40 | 18.73 | 19.01 | 1,678,747 | -0.29(-1.53%) |
Mar 19, 2003 | 18.80 | 19.30 | 18.80 | 19.30 | 1,467,707 | +0.57(+3.05%) |
Mar 18, 2003 | 19.04 | 19.05 | 18.61 | 18.73 | 1,581,123 | -0.18(-0.96%) |
Mar 17, 2003 | 18.37 | 18.96 | 18.25 | 18.91 | 1,404,060 | +0.63(+3.43%) |
Mar 14, 2003 | 18.27 | 18.46 | 18.08 | 18.29 | 1,832,360 | +0.11(+0.62%) |
Mar 13, 2003 | 17.90 | 18.29 | 17.78 | 18.17 | 2,220,782 | +0.50(+2.80%) |
Mar 12, 2003 | 17.58 | 18.10 | 17.50 | 17.68 | 4,631,389 | +0.10(+0.57%) |
Mar 11, 2003 | 17.62 | 17.88 | 17.58 | 17.58 | 1,791,524 | +0.01(+0.07%) |
Mar 10, 2003 | 18.00 | 18.00 | 17.46 | 17.57 | 2,463,725 | -0.45(-2.47%) |
Mar 07, 2003 | 17.60 | 18.12 | 17.55 | 18.01 | 2,475,210 | +0.19(+1.09%) |
Mar 06, 2003 | 18.18 | 18.18 | 17.73 | 17.82 | 2,233,224 | -0.36(-2.00%) |
Mar 05, 2003 | 18.15 | 18.18 | 17.86 | 18.18 | 2,319,682 | +0.00(+0.00%) |
Mar 04, 2003 | 18.83 | 18.84 | 18.13 | 18.18 | 1,757,069 | -0.63(-3.37%) |
Mar 03, 2003 | 18.81 | 18.91 | 18.57 | 18.81 | 2,210,254 | +0.28(+1.49%) |
Feb 28, 2003 | 18.66 | 18.87 | 18.49 | 18.54 | 1,662,316 | -0.14(-0.77%) |
Feb 27, 2003 | 18.68 | 18.83 | 18.46 | 18.68 | 1,571,871 | +0.02(+0.10%) |
Feb 26, 2003 | 18.88 | 18.96 | 18.65 | 18.66 | 1,558,631 | -0.21(-1.10%) |
Feb 25, 2003 | 18.68 | 18.94 | 18.52 | 18.87 | 1,385,397 | +0.15(+0.80%) |
Feb 24, 2003 | 18.98 | 19.02 | 18.67 | 18.72 | 1,371,359 | -0.26(-1.35%) |
Feb 21, 2003 | 18.88 | 19.04 | 18.80 | 18.98 | 2,455,909 | +0.09(+0.50%) |
Feb 20, 2003 | 18.86 | 19.15 | 18.74 | 18.88 | 4,352,395 | -0.69(-3.52%) |
Feb 19, 2003 | 19.89 | 19.90 | 19.57 | 19.57 | 1,316,964 | -0.33(-1.64%) |
Feb 18, 2003 | 20.00 | 20.23 | 19.81 | 19.90 | 1,346,315 | +0.06(+0.28%) |
Feb 14, 2003 | 19.68 | 19.94 | 19.53 | 19.84 | 1,730,749 | +0.28(+1.41%) |
Feb 13, 2003 | 19.56 | 19.78 | 19.32 | 19.57 | 1,907,493 | -0.06(-0.29%) |
Feb 12, 2003 | 19.75 | 19.94 | 19.59 | 19.62 | 1,257,943 | -0.13(-0.64%) |
Feb 11, 2003 | 20.19 | 20.31 | 19.72 | 19.75 | 1,526,728 | -0.39(-1.93%) |
Feb 10, 2003 | 20.23 | 20.34 | 19.91 | 20.14 | 1,196,370 | +0.01(+0.06%) |
Feb 07, 2003 | 20.28 | 20.37 | 19.99 | 20.12 | 961,084 | -0.09(-0.43%) |
Feb 06, 2003 | 20.06 | 20.44 | 19.97 | 20.21 | 1,698,527 | -0.06(-0.28%) |
Feb 05, 2003 | 20.40 | 20.67 | 20.24 | 20.27 | 1,509,979 | -0.13(-0.61%) |
Feb 04, 2003 | 20.27 | 20.48 | 20.15 | 20.39 | 2,651,476 | +0.13(+0.65%) |
Feb 03, 2003 | 20.94 | 20.94 | 20.25 | 20.26 | 2,513,654 | -0.68(-3.23%) |
Jan 31, 2003 | 20.03 | 20.97 | 20.02 | 20.94 | 2,719,748 | +1.05(+5.30%) |
Jan 30, 2003 | 20.46 | 20.46 | 19.73 | 19.89 | 2,263,213 | -0.62(-3.03%) |
Jan 29, 2003 | 20.44 | 20.88 | 20.20 | 20.51 | 2,310,271 | -0.26(-1.27%) |
Jan 28, 2003 | 20.73 | 20.84 | 20.44 | 20.77 | 1,644,610 | +0.14(+0.70%) |
Jan 27, 2003 | 20.72 | 20.75 | 20.56 | 20.62 | 2,074,984 | -0.28(-1.35%) |
Jan 24, 2003 | 20.86 | 21.20 | 20.86 | 20.91 | 1,205,622 | -0.15(-0.71%) |
Jan 23, 2003 | 21.41 | 21.57 | 20.91 | 21.06 | 1,069,874 | -0.42(-1.96%) |
Jan 22, 2003 | 21.23 | 21.76 | 21.23 | 21.48 | 1,762,173 | +0.07(+0.32%) |
Jan 21, 2003 | 21.75 | 21.99 | 21.33 | 21.41 | 2,344,726 | -0.30(-1.39%) |
Jan 17, 2003 | 21.88 | 21.94 | 21.55 | 21.71 | 2,033,032 | -0.17(-0.77%) |
Jan 16, 2003 | 21.06 | 21.94 | 21.06 | 21.88 | 2,014,209 | +0.97(+4.65%) |
Jan 15, 2003 | 21.31 | 21.36 | 20.91 | 20.91 | 1,088,697 | -0.50(-2.34%) |
Jan 14, 2003 | 21.63 | 21.63 | 21.26 | 21.41 | 1,251,244 | -0.23(-1.04%) |
Jan 13, 2003 | 21.13 | 21.75 | 20.78 | 21.63 | 3,256,998 | +0.63(+3.02%) |
Jan 10, 2003 | 21.35 | 21.35 | 20.97 | 21.00 | 1,843,686 | -0.47(-2.19%) |
Jan 09, 2003 | 21.27 | 21.50 | 21.13 | 21.47 | 2,031,277 | +0.19(+0.91%) |
Jan 08, 2003 | 21.31 | 21.38 | 21.16 | 21.28 | 2,416,030 | +0.06(+0.27%) |
Jan 07, 2003 | 21.94 | 21.94 | 21.04 | 21.22 | 3,229,562 | -0.70(-3.18%) |
Jan 06, 2003 | 21.61 | 22.07 | 21.58 | 21.92 | 2,517,003 | +0.41(+1.89%) |
Jan 03, 2003 | 21.78 | 21.78 | 21.36 | 21.51 | 1,432,773 | -0.35(-1.61%) |
Jan 02, 2003 | 21.49 | 21.87 | 21.49 | 21.86 | 1,447,767 | +0.38(+1.75%) |
Dec 31, 2002 | 21.82 | 21.82 | 21.37 | 21.48 | 1,234,335 | -0.24(-1.10%) |
Dec 30, 2002 | 21.69 | 21.98 | 21.60 | 21.72 | 1,553,845 | +0.14(+0.67%) |
Dec 27, 2002 | 21.58 | 21.73 | 21.34 | 21.58 | 1,078,169 | -0.02(-0.09%) |
Dec 26, 2002 | 21.62 | 21.84 | 21.53 | 21.60 | 596,111 | +0.03(+0.12%) |
Dec 24, 2002 | 21.53 | 21.63 | 21.41 | 21.57 | 337,535 | +0.04(+0.20%) |
Dec 23, 2002 | 21.60 | 21.73 | 21.43 | 21.53 | 898,234 | -0.11(-0.52%) |
Dec 20, 2002 | 21.35 | 21.77 | 21.35 | 21.64 | 1,850,067 | +0.29(+1.35%) |
Dec 19, 2002 | 21.35 | 21.47 | 21.13 | 21.35 | 1,973,692 | -0.13(-0.58%) |
Dec 18, 2002 | 21.38 | 21.55 | 21.19 | 21.48 | 1,498,493 | +0.19(+0.91%) |
Dec 17, 2002 | 20.94 | 21.48 | 20.89 | 21.28 | 1,444,417 | +0.33(+1.59%) |
Dec 16, 2002 | 21.35 | 21.45 | 20.85 | 20.95 | 2,061,426 | -0.24(-1.12%) |
Dec 13, 2002 | 20.79 | 21.35 | 20.62 | 21.19 | 1,219,181 | +0.28(+1.32%) |
Dec 12, 2002 | 21.13 | 21.25 | 20.83 | 20.91 | 1,094,439 | -0.16(-0.74%) |
Dec 11, 2002 | 21.62 | 21.62 | 20.90 | 21.07 | 2,195,100 | -0.54(-2.49%) |
Dec 10, 2002 | 20.69 | 21.62 | 20.63 | 21.61 | 2,518,918 | +0.92(+4.45%) |
Dec 09, 2002 | 20.94 | 21.18 | 20.62 | 20.69 | 1,648,758 | -0.38(-1.79%) |
Dec 06, 2002 | 20.62 | 21.16 | 20.62 | 21.06 | 1,291,442 | +0.33(+1.57%) |
Dec 05, 2002 | 20.99 | 21.19 | 20.62 | 20.74 | 1,383,961 | -0.36(-1.69%) |
Dec 04, 2002 | 20.93 | 21.22 | 20.91 | 21.10 | 1,223,807 | +0.22(+1.05%) |
Dec 03, 2002 | 20.73 | 21.02 | 20.62 | 20.88 | 1,424,956 | +0.14(+0.70%) |