Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 29.68 | 29.80 | 29.35 | 29.36 | 223,664 | -0.24(-0.81%) |
Dec 30, 2003 | 29.51 | 29.59 | 29.43 | 29.60 | 187,415 | +0.18(+0.59%) |
Dec 29, 2003 | 29.08 | 29.43 | 29.08 | 29.43 | 224,590 | +0.33(+1.14%) |
Dec 26, 2003 | 29.00 | 29.17 | 29.00 | 29.10 | 50,748 | +0.03(+0.09%) |
Dec 24, 2003 | 29.04 | 29.22 | 29.01 | 29.07 | 80,056 | -0.01(-0.04%) |
Dec 23, 2003 | 29.11 | 29.21 | 28.92 | 29.08 | 208,085 | +0.03(+0.11%) |
Dec 22, 2003 | 28.76 | 29.11 | 28.76 | 29.05 | 146,539 | +0.25(+0.86%) |
Dec 19, 2003 | 28.88 | 28.91 | 28.69 | 28.80 | 329,944 | -0.23(-0.78%) |
Dec 18, 2003 | 29.14 | 29.19 | 29.02 | 29.03 | 252,818 | -0.14(-0.49%) |
Dec 17, 2003 | 29.50 | 29.50 | 29.14 | 29.17 | 214,409 | -0.27(-0.90%) |
Dec 16, 2003 | 29.72 | 29.72 | 29.48 | 29.44 | 262,998 | -0.29(-0.98%) |
Dec 15, 2003 | 30.21 | 30.24 | 29.72 | 29.73 | 174,921 | -0.09(-0.30%) |
Dec 12, 2003 | 29.76 | 29.83 | 29.58 | 29.82 | 131,730 | +0.10(+0.35%) |
Dec 11, 2003 | 29.48 | 29.80 | 29.48 | 29.72 | 326,550 | +0.17(+0.57%) |
Dec 10, 2003 | 29.82 | 29.83 | 29.45 | 29.55 | 124,481 | -0.25(-0.83%) |
Dec 09, 2003 | 29.98 | 29.98 | 29.65 | 29.80 | 182,633 | -0.08(-0.26%) |
Dec 08, 2003 | 30.02 | 30.11 | 29.79 | 29.87 | 229,526 | -0.01(-0.04%) |
Dec 05, 2003 | 29.98 | 30.16 | 29.76 | 29.89 | 169,213 | +0.05(+0.17%) |
Dec 04, 2003 | 29.85 | 29.94 | 29.67 | 29.83 | 200,218 | -0.02(-0.06%) |
Dec 03, 2003 | 30.25 | 30.25 | 29.83 | 29.85 | 213,175 | -0.21(-0.69%) |
Dec 02, 2003 | 29.96 | 30.22 | 29.96 | 30.06 | 173,533 | +0.08(+0.26%) |
Dec 01, 2003 | 29.85 | 29.99 | 29.74 | 29.98 | 266,238 | +0.21(+0.70%) |
Nov 28, 2003 | 29.70 | 29.87 | 29.61 | 29.78 | 101,497 | +0.14(+0.48%) |
Nov 26, 2003 | 29.72 | 29.83 | 29.59 | 29.63 | 184,176 | -0.17(-0.59%) |
Nov 25, 2003 | 29.66 | 29.81 | 29.63 | 29.81 | 196,825 | +0.13(+0.44%) |
Nov 24, 2003 | 28.98 | 29.68 | 28.98 | 29.68 | 379,304 | +0.64(+2.21%) |
Nov 21, 2003 | 28.82 | 29.13 | 28.78 | 29.04 | 236,776 | +0.44(+1.54%) |
Nov 20, 2003 | 28.87 | 29.01 | 28.53 | 28.60 | 538,338 | -0.17(-0.59%) |
Nov 19, 2003 | 28.91 | 28.97 | 28.76 | 28.76 | 219,345 | -0.15(-0.52%) |
Nov 18, 2003 | 29.15 | 29.27 | 28.91 | 28.91 | 245,877 | -0.23(-0.78%) |
Nov 17, 2003 | 29.12 | 29.15 | 29.03 | 29.14 | 318,066 | -0.03(-0.11%) |
Nov 14, 2003 | 28.91 | 29.41 | 28.91 | 29.17 | 244,180 | +0.27(+0.94%) |
Nov 13, 2003 | 29.08 | 29.24 | 28.85 | 28.90 | 828,485 | +0.43(+1.53%) |
Nov 12, 2003 | 28.17 | 28.51 | 28.17 | 28.47 | 195,436 | +0.27(+0.94%) |
Nov 11, 2003 | 28.10 | 28.19 | 28.07 | 28.20 | 107,667 | +0.09(+0.32%) |
Nov 10, 2003 | 28.43 | 28.43 | 28.01 | 28.11 | 151,475 | -0.25(-0.87%) |
Nov 07, 2003 | 28.33 | 28.33 | 28.29 | 28.36 | 193,585 | -0.01(-0.02%) |
Nov 06, 2003 | 28.38 | 28.43 | 28.33 | 28.36 | 366,347 | +0.02(+0.07%) |
Nov 05, 2003 | 28.39 | 28.36 | 28.14 | 28.34 | 98,412 | +0.14(+0.51%) |
Nov 04, 2003 | 28.39 | 28.39 | 28.20 | 28.20 | 138,616 | -0.30(-1.07%) |
Nov 03, 2003 | 28.38 | 28.54 | 28.25 | 28.51 | 117,385 | +0.13(+0.46%) |
Oct 31, 2003 | 28.04 | 28.38 | 28.04 | 28.38 | 134,815 | +0.26(+0.92%) |
Oct 30, 2003 | 28.08 | 28.16 | 27.96 | 28.12 | 136,821 | +0.02(+0.07%) |
Oct 29, 2003 | 28.30 | 28.30 | 27.94 | 28.10 | 140,985 | -0.17(-0.60%) |
Oct 28, 2003 | 27.94 | 28.27 | 27.93 | 28.27 | 165,357 | +0.21(+0.74%) |
Oct 27, 2003 | 27.81 | 28.10 | 27.81 | 28.06 | 126,177 | +0.23(+0.82%) |
Oct 24, 2003 | 27.76 | 27.88 | 27.72 | 27.83 | 215,026 | +0.01(+0.02%) |
Oct 23, 2003 | 27.72 | 27.88 | 27.60 | 27.82 | 146,693 | +0.11(+0.40%) |
Oct 22, 2003 | 27.75 | 27.81 | 27.63 | 27.71 | 180,782 | -0.04(-0.14%) |
Oct 21, 2003 | 27.89 | 27.89 | 27.75 | 27.75 | 163,969 | -0.05(-0.16%) |
Oct 20, 2003 | 27.60 | 27.81 | 27.58 | 27.80 | 168,134 | +0.18(+0.66%) |
Oct 17, 2003 | 27.58 | 27.77 | 27.56 | 27.62 | 253,281 | +0.08(+0.28%) |
Oct 16, 2003 | 27.54 | 27.55 | 27.41 | 27.54 | 162,272 | -0.01(-0.05%) |
Oct 15, 2003 | 27.77 | 27.77 | 27.51 | 27.55 | 109,981 | -0.06(-0.23%) |
Oct 14, 2003 | 27.45 | 27.65 | 27.42 | 27.62 | 293,386 | +0.19(+0.71%) |
Oct 13, 2003 | 27.46 | 27.52 | 27.32 | 27.42 | 107,667 | -0.03(-0.12%) |
Oct 10, 2003 | 27.42 | 27.47 | 27.34 | 27.46 | 158,262 | +0.02(+0.07%) |
Oct 09, 2003 | 27.49 | 27.64 | 27.41 | 27.44 | 268,552 | -0.06(-0.21%) |
Oct 08, 2003 | 27.81 | 27.86 | 27.66 | 27.49 | 326,396 | -0.38(-1.35%) |
Oct 07, 2003 | 27.93 | 27.93 | 27.68 | 27.87 | 172,916 | -0.06(-0.23%) |
Oct 06, 2003 | 28.01 | 28.01 | 27.86 | 27.93 | 206,080 | -0.16(-0.55%) |
Oct 03, 2003 | 28.01 | 28.19 | 27.90 | 28.09 | 291,535 | +0.25(+0.91%) |
Oct 02, 2003 | 27.68 | 27.92 | 27.68 | 27.84 | 222,276 | +0.25(+0.92%) |
Oct 01, 2003 | 27.32 | 27.58 | 27.32 | 27.58 | 269,169 | +0.25(+0.92%) |
Sep 30, 2003 | 27.56 | 27.56 | 27.20 | 27.33 | 281,354 | -0.21(-0.78%) |
Sep 29, 2003 | 27.55 | 27.67 | 27.46 | 27.55 | 217,340 | -0.01(-0.05%) |
Sep 26, 2003 | 27.55 | 27.68 | 27.49 | 27.56 | 175,075 | -0.08(-0.30%) |
Sep 25, 2003 | 28.14 | 28.25 | 27.64 | 27.64 | 237,238 | -0.61(-2.16%) |
Sep 24, 2003 | 27.08 | 28.35 | 27.88 | 28.25 | 739,944 | +1.17(+4.33%) |
Sep 23, 2003 | 27.11 | 27.12 | 26.75 | 27.08 | 194,356 | -0.09(-0.33%) |
Sep 22, 2003 | 27.33 | 27.33 | 27.02 | 27.17 | 224,127 | -0.16(-0.57%) |
Sep 19, 2003 | 27.36 | 27.38 | 27.23 | 27.33 | 174,150 | +0.10(+0.36%) |
Sep 18, 2003 | 27.00 | 27.27 | 27.00 | 27.23 | 118,619 | +0.15(+0.55%) |
Sep 17, 2003 | 26.94 | 27.23 | 26.88 | 27.08 | 157,953 | +0.08(+0.31%) |
Sep 16, 2003 | 26.95 | 27.07 | 26.65 | 26.99 | 226,749 | +0.16(+0.58%) |
Sep 15, 2003 | 26.59 | 26.87 | 26.59 | 26.84 | 180,320 | +0.21(+0.78%) |
Sep 12, 2003 | 26.48 | 26.69 | 26.37 | 26.63 | 111,678 | +0.05(+0.19%) |
Sep 11, 2003 | 26.42 | 26.58 | 26.26 | 26.58 | 132,810 | +0.23(+0.86%) |
Sep 10, 2003 | 26.22 | 26.53 | 26.19 | 26.35 | 133,736 | +0.06(+0.22%) |
Sep 09, 2003 | 26.22 | 26.35 | 25.96 | 26.29 | 170,139 | -0.06(-0.22%) |
Sep 08, 2003 | 26.06 | 26.37 | 26.03 | 26.35 | 137,438 | +0.32(+1.25%) |
Sep 05, 2003 | 26.52 | 26.52 | 26.00 | 26.03 | 173,687 | -0.49(-1.83%) |
Sep 04, 2003 | 26.57 | 26.57 | 26.31 | 26.52 | 188,032 | -0.03(-0.12%) |
Sep 03, 2003 | 26.58 | 26.68 | 26.42 | 26.55 | 191,888 | -0.14(-0.51%) |
Sep 02, 2003 | 26.32 | 26.71 | 26.32 | 26.68 | 265,312 | +0.44(+1.68%) |
Aug 29, 2003 | 26.03 | 26.26 | 26.03 | 26.24 | 123,247 | +0.15(+0.57%) |
Aug 28, 2003 | 25.97 | 26.16 | 25.77 | 26.09 | 135,741 | +0.11(+0.42%) |
Aug 27, 2003 | 26.06 | 26.08 | 25.83 | 25.98 | 189,266 | -0.11(-0.42%) |
Aug 26, 2003 | 25.84 | 26.09 | 25.61 | 26.09 | 306,343 | +0.25(+0.98%) |
Aug 25, 2003 | 25.54 | 25.89 | 25.54 | 25.84 | 269,323 | +0.40(+1.58%) |
Aug 22, 2003 | 25.61 | 25.64 | 25.32 | 25.44 | 273,025 | -0.05(-0.18%) |
Aug 21, 2003 | 25.15 | 25.58 | 25.12 | 25.48 | 366,964 | +0.28(+1.11%) |
Aug 20, 2003 | 25.47 | 25.48 | 25.02 | 25.21 | 283,977 | -0.27(-1.04%) |
Aug 19, 2003 | 25.62 | 25.67 | 25.35 | 25.47 | 147,001 | -0.14(-0.53%) |
Aug 18, 2003 | 25.89 | 25.89 | 25.32 | 25.61 | 152,554 | -0.23(-0.88%) |
Aug 15, 2003 | 25.61 | 25.83 | 25.54 | 25.83 | 63,397 | +0.14(+0.56%) |
Aug 14, 2003 | 25.61 | 25.74 | 25.51 | 25.69 | 126,640 | +0.13(+0.51%) |
Aug 13, 2003 | 25.64 | 25.73 | 25.52 | 25.56 | 216,260 | +0.01(+0.05%) |
Aug 12, 2003 | 25.35 | 25.55 | 25.26 | 25.55 | 259,605 | +0.36(+1.44%) |
Aug 11, 2003 | 24.93 | 25.19 | 24.64 | 25.19 | 215,952 | +0.40(+1.59%) |
Aug 08, 2003 | 24.64 | 24.87 | 24.63 | 24.79 | 162,426 | +0.27(+1.08%) |
Aug 07, 2003 | 24.77 | 24.77 | 24.38 | 24.52 | 294,157 | -0.24(-0.97%) |
Aug 06, 2003 | 24.74 | 24.93 | 24.60 | 24.76 | 316,370 | +0.03(+0.10%) |
Aug 05, 2003 | 25.20 | 25.20 | 24.73 | 24.74 | 357,709 | -0.46(-1.83%) |
Aug 04, 2003 | 25.70 | 25.81 | 25.10 | 25.20 | 388,559 | -0.48(-1.87%) |
Aug 01, 2003 | 25.90 | 25.90 | 25.63 | 25.68 | 126,332 | -0.28(-1.07%) |
Jul 31, 2003 | 26.31 | 26.37 | 25.79 | 25.96 | 233,999 | -0.36(-1.38%) |
Jul 30, 2003 | 26.06 | 26.32 | 25.94 | 26.32 | 204,229 | +0.29(+1.12%) |
Jul 29, 2003 | 26.16 | 26.18 | 25.81 | 26.03 | 160,421 | +0.01(+0.02%) |
Jul 28, 2003 | 26.00 | 26.15 | 25.87 | 26.02 | 239,861 | +0.08(+0.30%) |
Jul 25, 2003 | 25.82 | 26.07 | 25.74 | 25.94 | 165,357 | +0.12(+0.48%) |
Jul 24, 2003 | 25.93 | 25.99 | 25.69 | 25.82 | 154,560 | -0.06(-0.23%) |
Jul 23, 2003 | 25.80 | 25.93 | 25.51 | 25.88 | 194,356 | +0.16(+0.60%) |
Jul 22, 2003 | 25.89 | 25.89 | 25.64 | 25.72 | 200,835 | +0.00(+0.00%) |
Jul 21, 2003 | 26.14 | 26.14 | 25.65 | 25.72 | 200,835 | -0.40(-1.54%) |
Jul 18, 2003 | 25.96 | 26.13 | 25.87 | 26.13 | 183,096 | +0.22(+0.85%) |
Jul 17, 2003 | 26.03 | 26.29 | 25.88 | 25.91 | 179,857 | -0.27(-1.02%) |
Jul 16, 2003 | 26.15 | 26.29 | 25.98 | 26.17 | 199,601 | -0.01(-0.05%) |
Jul 15, 2003 | 26.13 | 26.26 | 25.98 | 26.18 | 164,740 | -0.03(-0.10%) |
Jul 14, 2003 | 26.65 | 26.68 | 26.09 | 26.21 | 171,836 | -0.40(-1.51%) |
Jul 11, 2003 | 26.13 | 26.66 | 26.11 | 26.61 | 319,300 | +0.64(+2.45%) |
Jul 10, 2003 | 25.87 | 26.13 | 25.87 | 25.98 | 305,572 | -0.18(-0.69%) |
Jul 09, 2003 | 26.58 | 26.58 | 25.96 | 26.16 | 423,112 | -0.53(-1.99%) |
Jul 08, 2003 | 26.71 | 26.74 | 26.61 | 26.69 | 219,345 | +0.01(+0.05%) |
Jul 07, 2003 | 26.58 | 26.90 | 26.53 | 26.68 | 294,929 | +0.17(+0.64%) |
Jul 03, 2003 | 26.58 | 26.78 | 26.42 | 26.51 | 128,954 | -0.23(-0.87%) |
Jul 02, 2003 | 26.19 | 26.75 | 26.12 | 26.74 | 270,403 | +0.48(+1.83%) |
Jul 01, 2003 | 25.87 | 26.29 | 25.77 | 26.26 | 419,255 | +0.40(+1.55%) |
Jun 30, 2003 | 26.21 | 26.21 | 25.16 | 25.86 | 1,567,350 | -0.33(-1.26%) |
Jun 27, 2003 | 26.63 | 26.63 | 26.11 | 26.19 | 495,610 | -0.42(-1.58%) |
Jun 26, 2003 | 26.92 | 26.92 | 26.42 | 26.61 | 510,572 | -0.30(-1.11%) |
Jun 25, 2003 | 26.74 | 27.01 | 26.72 | 26.91 | 300,482 | +0.20(+0.75%) |
Jun 24, 2003 | 26.32 | 26.87 | 26.26 | 26.71 | 477,254 | +0.44(+1.68%) |
Jun 23, 2003 | 26.84 | 26.93 | 26.24 | 26.27 | 361,874 | -0.57(-2.13%) |
Jun 20, 2003 | 26.87 | 26.90 | 26.74 | 26.84 | 327,476 | +0.11(+0.41%) |
Jun 19, 2003 | 26.74 | 27.02 | 26.47 | 26.73 | 375,911 | -0.18(-0.65%) |
Jun 18, 2003 | 27.11 | 27.15 | 26.74 | 26.90 | 511,189 | -0.20(-0.74%) |
Jun 17, 2003 | 26.90 | 27.23 | 25.98 | 27.11 | 1,241,879 | +1.46(+5.69%) |
Jun 16, 2003 | 25.26 | 25.65 | 25.15 | 25.65 | 319,300 | +0.55(+2.20%) |
Jun 13, 2003 | 25.52 | 25.57 | 24.76 | 25.10 | 312,822 | -0.41(-1.63%) |
Jun 12, 2003 | 25.28 | 25.55 | 24.86 | 25.51 | 261,919 | +0.62(+2.47%) |
Jun 11, 2003 | 24.64 | 25.01 | 24.51 | 24.89 | 256,983 | +0.20(+0.81%) |
Jun 10, 2003 | 24.71 | 24.85 | 24.44 | 24.69 | 237,701 | +0.04(+0.16%) |
Jun 09, 2003 | 24.75 | 24.85 | 24.61 | 24.65 | 181,245 | -0.08(-0.34%) |
Jun 06, 2003 | 25.18 | 25.35 | 24.70 | 24.74 | 296,317 | -0.28(-1.11%) |
Jun 05, 2003 | 24.97 | 25.22 | 24.75 | 25.02 | 185,256 | +0.06(+0.23%) |
Jun 04, 2003 | 24.76 | 25.28 | 24.72 | 24.96 | 260,839 | +0.14(+0.57%) |
Jun 03, 2003 | 24.69 | 24.87 | 24.51 | 24.82 | 155,022 | +0.13(+0.53%) |
Jun 02, 2003 | 24.57 | 24.89 | 24.34 | 24.69 | 273,333 | +0.28(+1.14%) |
May 30, 2003 | 24.02 | 24.43 | 23.92 | 24.41 | 333,491 | +0.49(+2.03%) |
May 29, 2003 | 24.12 | 24.29 | 23.86 | 23.92 | 273,950 | -0.19(-0.81%) |
May 28, 2003 | 23.97 | 24.19 | 23.86 | 24.12 | 471,547 | +0.15(+0.62%) |
May 27, 2003 | 23.66 | 24.05 | 23.53 | 23.97 | 349,996 | +0.23(+0.96%) |
May 23, 2003 | 23.73 | 23.76 | 23.36 | 23.74 | 141,911 | +0.10(+0.41%) |
May 22, 2003 | 23.56 | 23.89 | 23.41 | 23.64 | 480,647 | +0.08(+0.36%) |
May 21, 2003 | 23.47 | 23.57 | 23.22 | 23.56 | 287,062 | +0.13(+0.55%) |
May 20, 2003 | 23.38 | 23.60 | 23.31 | 23.43 | 391,336 | +0.03(+0.11%) |
May 19, 2003 | 23.18 | 23.55 | 23.11 | 23.40 | 333,646 | +0.10(+0.42%) |
May 16, 2003 | 23.34 | 23.55 | 23.30 | 23.31 | 393,187 | -0.21(-0.88%) |
May 15, 2003 | 23.66 | 23.73 | 23.46 | 23.51 | 340,896 | -0.25(-1.04%) |
May 14, 2003 | 23.79 | 23.81 | 23.60 | 23.76 | 229,989 | -0.01(-0.05%) |
May 13, 2003 | 23.86 | 23.93 | 23.66 | 23.77 | 342,130 | -0.21(-0.89%) |
May 12, 2003 | 23.86 | 24.09 | 23.77 | 23.99 | 232,302 | +0.03(+0.14%) |
May 09, 2003 | 23.99 | 24.08 | 23.70 | 23.95 | 396,272 | +0.06(+0.24%) |
May 08, 2003 | 23.99 | 23.99 | 23.82 | 23.90 | 151,937 | -0.22(-0.91%) |
May 07, 2003 | 24.02 | 24.27 | 23.92 | 24.12 | 203,149 | +0.03(+0.13%) |
May 06, 2003 | 24.12 | 24.31 | 23.88 | 24.08 | 471,238 | -0.13(-0.54%) |
May 05, 2003 | 24.00 | 24.35 | 23.90 | 24.21 | 300,482 | +0.21(+0.89%) |
May 02, 2003 | 23.66 | 24.06 | 23.66 | 24.00 | 417,250 | +0.27(+1.15%) |
May 01, 2003 | 23.63 | 23.83 | 23.18 | 23.73 | 264,541 | +0.21(+0.88%) |
Apr 30, 2003 | 23.70 | 23.70 | 23.47 | 23.52 | 404,756 | -0.18(-0.74%) |
Apr 29, 2003 | 23.63 | 23.99 | 23.60 | 23.70 | 228,755 | +0.06(+0.27%) |
Apr 28, 2003 | 23.57 | 23.73 | 23.50 | 23.63 | 252,818 | +0.19(+0.80%) |
Apr 25, 2003 | 23.60 | 23.68 | 23.37 | 23.44 | 152,863 | -0.16(-0.66%) |
Apr 24, 2003 | 23.82 | 23.92 | 23.37 | 23.60 | 224,744 | -0.23(-0.95%) |
Apr 23, 2003 | 23.88 | 23.91 | 23.58 | 23.82 | 156,873 | -0.05(-0.19%) |
Apr 22, 2003 | 23.55 | 23.99 | 23.34 | 23.87 | 287,062 | +0.32(+1.35%) |
Apr 21, 2003 | 23.44 | 23.58 | 23.12 | 23.55 | 280,275 | +0.18(+0.78%) |
Apr 17, 2003 | 23.27 | 23.44 | 23.18 | 23.37 | 276,881 | +0.23(+0.98%) |
Apr 16, 2003 | 23.79 | 23.81 | 23.05 | 23.14 | 233,382 | -0.33(-1.41%) |
Apr 15, 2003 | 23.53 | 23.58 | 23.33 | 23.47 | 266,700 | -0.01(-0.03%) |
Apr 14, 2003 | 23.24 | 23.49 | 23.20 | 23.48 | 368,044 | +0.34(+1.46%) |
Apr 11, 2003 | 23.40 | 23.62 | 23.08 | 23.14 | 275,493 | -0.12(-0.50%) |
Apr 10, 2003 | 23.27 | 23.50 | 23.16 | 23.26 | 165,820 | -0.01(-0.06%) |
Apr 09, 2003 | 23.53 | 23.99 | 23.16 | 23.27 | 270,711 | -0.16(-0.69%) |
Apr 08, 2003 | 23.57 | 23.76 | 23.38 | 23.44 | 188,649 | -0.06(-0.28%) |
Apr 07, 2003 | 23.34 | 23.92 | 23.34 | 23.50 | 311,742 | +0.26(+1.12%) |
Apr 04, 2003 | 23.14 | 23.57 | 23.11 | 23.24 | 252,509 | +0.16(+0.70%) |
Apr 03, 2003 | 23.11 | 23.39 | 22.98 | 23.08 | 193,894 | -0.17(-0.72%) |
Apr 02, 2003 | 23.21 | 23.44 | 23.01 | 23.25 | 304,646 | +0.29(+1.27%) |
Apr 01, 2003 | 22.79 | 23.07 | 22.56 | 22.96 | 293,849 | +0.29(+1.26%) |
Mar 31, 2003 | 22.82 | 23.07 | 22.50 | 22.67 | 218,882 | -0.24(-1.05%) |
Mar 28, 2003 | 23.01 | 23.05 | 22.46 | 22.91 | 347,374 | -0.01(-0.03%) |
Mar 27, 2003 | 22.75 | 23.20 | 22.35 | 22.92 | 219,345 | +0.22(+0.97%) |
Mar 26, 2003 | 22.88 | 22.91 | 22.53 | 22.70 | 337,810 | -0.19(-0.82%) |
Mar 25, 2003 | 22.85 | 23.16 | 22.63 | 22.88 | 304,801 | +0.17(+0.74%) |
Mar 24, 2003 | 22.92 | 22.92 | 22.11 | 22.72 | 416,016 | -0.29(-1.24%) |
Mar 21, 2003 | 22.66 | 23.01 | 22.50 | 23.00 | 305,880 | +0.46(+2.04%) |
Mar 20, 2003 | 22.69 | 22.69 | 22.05 | 22.54 | 261,147 | -0.07(-0.32%) |
Mar 19, 2003 | 22.17 | 22.62 | 22.17 | 22.61 | 247,111 | +0.54(+2.44%) |
Mar 18, 2003 | 22.62 | 22.62 | 21.85 | 22.07 | 421,415 | -0.54(-2.41%) |
Mar 17, 2003 | 21.91 | 22.63 | 21.54 | 22.62 | 397,969 | +0.71(+3.22%) |
Mar 14, 2003 | 21.98 | 22.14 | 21.70 | 21.91 | 284,594 | -0.06(-0.29%) |
Mar 13, 2003 | 22.07 | 22.35 | 21.85 | 21.98 | 449,643 | -0.06(-0.29%) |
Mar 12, 2003 | 22.17 | 22.26 | 21.95 | 22.04 | 317,912 | -0.12(-0.53%) |
Mar 11, 2003 | 21.98 | 22.38 | 21.87 | 22.16 | 324,236 | +0.12(+0.56%) |
Mar 10, 2003 | 22.17 | 22.20 | 21.67 | 22.04 | 235,696 | -0.17(-0.76%) |
Mar 07, 2003 | 22.17 | 22.38 | 21.98 | 22.20 | 291,226 | -0.03(-0.15%) |
Mar 06, 2003 | 22.24 | 22.33 | 22.04 | 22.24 | 324,082 | -0.08(-0.35%) |
Mar 05, 2003 | 22.82 | 22.82 | 22.31 | 22.31 | 538,800 | -0.56(-2.44%) |
Mar 04, 2003 | 22.85 | 23.03 | 22.70 | 22.87 | 518,439 | +0.12(+0.51%) |
Mar 03, 2003 | 22.37 | 22.84 | 22.18 | 22.75 | 463,063 | +0.55(+2.48%) |
Feb 28, 2003 | 22.46 | 22.69 | 22.20 | 22.20 | 433,292 | -0.33(-1.47%) |
Feb 27, 2003 | 22.59 | 23.18 | 22.37 | 22.53 | 468,616 | +0.01(+0.03%) |
Feb 26, 2003 | 23.08 | 23.08 | 22.20 | 22.53 | 512,886 | -0.46(-2.00%) |
Feb 25, 2003 | 22.41 | 22.99 | 22.30 | 22.99 | 691,509 | +0.58(+2.60%) |
Feb 24, 2003 | 22.17 | 22.41 | 21.89 | 22.41 | 650,324 | +0.28(+1.26%) |
Feb 21, 2003 | 21.91 | 22.27 | 21.39 | 22.13 | 1,093,952 | +0.15(+0.68%) |
Feb 20, 2003 | 22.67 | 22.91 | 21.97 | 21.98 | 1,184,035 | -0.73(-3.20%) |
Feb 19, 2003 | 25.32 | 25.32 | 22.15 | 22.70 | 4,299,762 | -2.61(-10.30%) |
Feb 18, 2003 | 25.15 | 25.35 | 25.02 | 25.31 | 392,416 | +0.16(+0.64%) |
Feb 14, 2003 | 25.61 | 25.87 | 24.80 | 25.15 | 1,146,552 | -0.14(-0.56%) |
Feb 13, 2003 | 24.96 | 25.35 | 24.87 | 25.29 | 358,017 | +0.32(+1.30%) |
Feb 12, 2003 | 24.83 | 25.21 | 24.77 | 24.97 | 336,268 | -0.12(-0.49%) |
Feb 11, 2003 | 26.11 | 26.11 | 24.79 | 25.09 | 1,019,448 | -1.02(-3.92%) |
Feb 10, 2003 | 25.81 | 26.11 | 25.70 | 26.11 | 213,175 | +0.34(+1.33%) |
Feb 07, 2003 | 25.82 | 26.13 | 25.77 | 25.77 | 340,741 | +0.05(+0.18%) |
Feb 06, 2003 | 25.93 | 26.17 | 25.65 | 25.72 | 198,521 | -0.29(-1.10%) |
Feb 05, 2003 | 26.26 | 26.44 | 25.96 | 26.01 | 233,845 | -0.25(-0.94%) |
Feb 04, 2003 | 26.02 | 26.45 | 25.67 | 26.26 | 281,663 | +0.18(+0.67%) |
Feb 03, 2003 | 26.09 | 26.32 | 26.02 | 26.08 | 294,157 | +0.15(+0.57%) |
Jan 31, 2003 | 25.32 | 26.02 | 25.32 | 25.93 | 410,154 | +0.48(+1.89%) |
Jan 30, 2003 | 25.91 | 26.15 | 25.45 | 25.45 | 283,822 | -0.45(-1.75%) |
Jan 29, 2003 | 25.96 | 25.96 | 25.28 | 25.91 | 250,350 | -0.05(-0.20%) |
Jan 28, 2003 | 25.74 | 26.00 | 25.30 | 25.96 | 466,919 | +0.18(+0.68%) |
Jan 27, 2003 | 26.22 | 26.22 | 25.76 | 25.78 | 430,670 | -0.58(-2.19%) |
Jan 24, 2003 | 26.87 | 26.87 | 25.94 | 26.36 | 415,399 | -0.51(-1.88%) |
Jan 23, 2003 | 26.97 | 27.16 | 26.81 | 26.87 | 365,884 | -0.04(-0.14%) |
Jan 22, 2003 | 26.97 | 27.26 | 26.87 | 26.90 | 474,015 | -0.06(-0.24%) |
Jan 21, 2003 | 26.98 | 27.29 | 26.96 | 26.97 | 354,315 | +0.00(+0.00%) |
Jan 17, 2003 | 27.07 | 27.39 | 26.83 | 26.97 | 457,972 | -0.10(-0.36%) |
Jan 16, 2003 | 26.45 | 27.39 | 26.44 | 27.07 | 738,710 | +0.62(+2.35%) |
Jan 15, 2003 | 26.77 | 26.80 | 26.32 | 26.44 | 516,742 | -0.33(-1.23%) |
Jan 14, 2003 | 26.48 | 26.81 | 26.45 | 26.77 | 503,785 | +0.19(+0.73%) |
Jan 13, 2003 | 27.03 | 27.03 | 26.40 | 26.58 | 581,528 | -0.36(-1.35%) |
Jan 10, 2003 | 26.97 | 27.22 | 26.66 | 26.94 | 556,848 | -0.03(-0.10%) |
Jan 09, 2003 | 26.63 | 26.97 | 26.63 | 26.97 | 313,901 | +0.34(+1.27%) |
Jan 08, 2003 | 26.81 | 26.90 | 26.33 | 26.63 | 480,030 | -0.18(-0.68%) |
Jan 07, 2003 | 26.48 | 26.87 | 25.93 | 26.81 | 592,017 | +0.33(+1.25%) |
Jan 06, 2003 | 26.37 | 26.73 | 26.34 | 26.48 | 456,276 | +0.12(+0.44%) |
Jan 03, 2003 | 26.42 | 26.52 | 26.09 | 26.37 | 477,562 | -0.06(-0.22%) |