Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.66 | 31.62 | 30.45 | 30.60 | 1,184,362 | +0.10(+0.31%) |
Dec 30, 2003 | 30.14 | 30.62 | 30.14 | 30.50 | 1,289,263 | +0.10(+0.34%) |
Dec 29, 2003 | 30.22 | 30.48 | 30.13 | 30.40 | 1,722,537 | +0.04(+0.15%) |
Dec 26, 2003 | 30.36 | 30.40 | 30.22 | 30.36 | 434,898 | +0.00(+0.00%) |
Dec 24, 2003 | 30.22 | 30.45 | 30.03 | 30.36 | 952,363 | +0.47(+1.56%) |
Dec 23, 2003 | 29.82 | 30.00 | 29.71 | 29.89 | 2,244,604 | +0.24(+0.82%) |
Dec 22, 2003 | 29.29 | 29.65 | 29.11 | 29.65 | 2,008,138 | +0.36(+1.24%) |
Dec 19, 2003 | 28.58 | 29.37 | 28.47 | 29.29 | 2,678,419 | +0.73(+2.56%) |
Dec 18, 2003 | 28.46 | 28.74 | 28.26 | 28.55 | 1,803,074 | +0.08(+0.29%) |
Dec 17, 2003 | 28.28 | 28.45 | 28.16 | 28.47 | 1,599,769 | +0.19(+0.68%) |
Dec 16, 2003 | 28.13 | 28.28 | 28.07 | 28.28 | 1,723,620 | +0.13(+0.45%) |
Dec 15, 2003 | 28.83 | 28.96 | 28.07 | 28.16 | 1,161,623 | -0.49(-1.70%) |
Dec 12, 2003 | 28.44 | 28.69 | 28.27 | 28.64 | 869,931 | +0.20(+0.70%) |
Dec 11, 2003 | 28.37 | 28.60 | 28.21 | 28.44 | 1,155,938 | +0.22(+0.79%) |
Dec 10, 2003 | 28.55 | 28.58 | 28.15 | 28.22 | 1,808,488 | -0.44(-1.55%) |
Dec 09, 2003 | 28.92 | 28.99 | 28.69 | 28.67 | 2,355,596 | -0.13(-0.46%) |
Dec 08, 2003 | 28.55 | 28.85 | 28.52 | 28.80 | 1,553,207 | +0.20(+0.70%) |
Dec 05, 2003 | 28.30 | 29.06 | 28.53 | 28.60 | 2,079,876 | +0.30(+1.07%) |
Dec 04, 2003 | 28.07 | 28.39 | 28.07 | 28.30 | 1,995,279 | +0.22(+0.79%) |
Dec 03, 2003 | 28.30 | 28.57 | 27.97 | 28.07 | 1,793,869 | -0.24(-0.84%) |
Dec 02, 2003 | 27.78 | 28.98 | 27.78 | 28.31 | 4,176,537 | +0.92(+3.37%) |
Dec 01, 2003 | 27.04 | 27.52 | 26.89 | 27.39 | 2,081,500 | +0.46(+1.70%) |
Nov 28, 2003 | 26.78 | 26.93 | 26.63 | 26.93 | 480,512 | +0.15(+0.55%) |
Nov 26, 2003 | 26.48 | 26.82 | 26.37 | 26.78 | 1,462,519 | +0.30(+1.14%) |
Nov 25, 2003 | 25.50 | 26.68 | 25.50 | 26.48 | 2,496,501 | +0.98(+3.82%) |
Nov 24, 2003 | 25.54 | 25.60 | 25.33 | 25.50 | 1,657,431 | +0.18(+0.73%) |
Nov 21, 2003 | 25.23 | 25.53 | 25.25 | 25.32 | 1,338,533 | +0.09(+0.35%) |
Nov 20, 2003 | 25.38 | 25.54 | 25.13 | 25.23 | 1,582,985 | -0.15(-0.58%) |
Nov 19, 2003 | 25.47 | 25.46 | 25.36 | 25.38 | 1,362,355 | -0.09(-0.35%) |
Nov 18, 2003 | 25.75 | 25.78 | 25.41 | 25.47 | 832,031 | -0.24(-0.92%) |
Nov 17, 2003 | 25.39 | 25.76 | 25.12 | 25.70 | 1,290,752 | -0.07(-0.26%) |
Nov 14, 2003 | 26.07 | 26.27 | 25.84 | 25.77 | 1,971,592 | -0.38(-1.44%) |
Nov 13, 2003 | 26.35 | 26.49 | 26.03 | 26.15 | 1,120,881 | -0.18(-0.70%) |
Nov 12, 2003 | 26.09 | 26.44 | 25.88 | 26.33 | 2,100,721 | +0.28(+1.08%) |
Nov 11, 2003 | 25.61 | 26.10 | 25.58 | 26.05 | 2,024,245 | +0.30(+1.18%) |
Nov 10, 2003 | 25.56 | 25.76 | 25.25 | 25.75 | 1,629,954 | +0.22(+0.87%) |
Nov 07, 2003 | 25.93 | 25.96 | 25.40 | 25.53 | 1,839,349 | -0.55(-2.10%) |
Nov 06, 2003 | 26.08 | 26.15 | 25.86 | 26.07 | 1,260,568 | +0.01(+0.03%) |
Nov 05, 2003 | 26.32 | 26.37 | 25.74 | 26.06 | 1,655,807 | -0.59(-2.22%) |
Nov 04, 2003 | 26.76 | 26.76 | 26.61 | 26.66 | 912,472 | -0.38(-1.39%) |
Nov 03, 2003 | 26.60 | 27.04 | 26.64 | 27.03 | 1,300,257 | +0.44(+1.64%) |
Oct 31, 2003 | 26.48 | 26.70 | 26.29 | 26.60 | 2,138,215 | +0.17(+0.64%) |
Oct 30, 2003 | 26.52 | 26.52 | 26.05 | 26.43 | 1,553,207 | -0.06(-0.22%) |
Oct 29, 2003 | 25.11 | 26.53 | 24.79 | 26.49 | 4,346,679 | +1.50(+6.00%) |
Oct 28, 2003 | 25.24 | 25.24 | 24.72 | 24.99 | 2,345,850 | -0.31(-1.23%) |
Oct 27, 2003 | 25.23 | 25.36 | 24.94 | 25.30 | 1,313,627 | +0.13(+0.53%) |
Oct 24, 2003 | 25.12 | 25.24 | 24.95 | 25.16 | 901,063 | -0.09(-0.35%) |
Oct 23, 2003 | 24.80 | 25.36 | 24.79 | 25.25 | 1,377,380 | +0.45(+1.82%) |
Oct 22, 2003 | 25.44 | 25.44 | 24.68 | 24.80 | 2,011,792 | -0.64(-2.50%) |
Oct 21, 2003 | 25.29 | 25.82 | 25.19 | 25.44 | 2,684,646 | +0.21(+0.82%) |
Oct 20, 2003 | 25.11 | 25.25 | 24.88 | 25.23 | 2,221,594 | +0.14(+0.56%) |
Oct 17, 2003 | 25.12 | 25.16 | 24.77 | 25.09 | 3,986,768 | -0.74(-2.86%) |
Oct 16, 2003 | 26.12 | 26.14 | 25.72 | 25.83 | 1,601,394 | -0.18(-0.71%) |
Oct 15, 2003 | 25.92 | 26.01 | 25.71 | 26.01 | 2,011,928 | +0.18(+0.72%) |
Oct 14, 2003 | 25.67 | 25.76 | 25.50 | 25.83 | 935,037 | +0.35(+1.39%) |
Oct 13, 2003 | 25.13 | 25.55 | 25.19 | 25.47 | 1,038,178 | +0.34(+1.35%) |
Oct 10, 2003 | 25.48 | 25.41 | 24.94 | 25.13 | 2,124,544 | -0.35(-1.36%) |
Oct 09, 2003 | 25.86 | 25.97 | 25.16 | 25.48 | 1,839,890 | -0.34(-1.32%) |
Oct 08, 2003 | 25.86 | 25.86 | 25.71 | 25.82 | 2,028,306 | +0.09(+0.34%) |
Oct 07, 2003 | 25.75 | 25.77 | 25.30 | 25.73 | 2,286,158 | -0.16(-0.63%) |
Oct 06, 2003 | 25.86 | 25.89 | 25.58 | 25.89 | 1,233,767 | +0.04(+0.14%) |
Oct 03, 2003 | 25.82 | 25.82 | 25.82 | 25.86 | 2,779,259 | +0.44(+1.74%) |
Oct 02, 2003 | 25.20 | 25.47 | 25.12 | 25.41 | 1,669,613 | +0.32(+1.27%) |
Oct 01, 2003 | 24.42 | 25.10 | 24.38 | 25.10 | 1,771,400 | +0.66(+2.69%) |
Sep 30, 2003 | 24.56 | 24.73 | 24.39 | 24.44 | 1,405,804 | -0.37(-1.49%) |
Sep 29, 2003 | 24.37 | 24.81 | 24.24 | 24.81 | 1,535,205 | +0.72(+3.01%) |
Sep 26, 2003 | 24.02 | 24.42 | 24.01 | 24.08 | 1,393,216 | -0.16(-0.67%) |
Sep 25, 2003 | 24.45 | 24.66 | 24.31 | 24.25 | 946,542 | -0.06(-0.24%) |
Sep 24, 2003 | 24.90 | 25.02 | 24.31 | 24.31 | 1,873,053 | -0.60(-2.40%) |
Sep 23, 2003 | 24.68 | 24.87 | 24.48 | 24.90 | 1,121,422 | +0.31(+1.26%) |
Sep 22, 2003 | 24.71 | 24.90 | 24.49 | 24.59 | 1,063,625 | -0.17(-0.69%) |
Sep 19, 2003 | 25.49 | 25.49 | 24.65 | 24.76 | 3,041,985 | -0.22(-0.89%) |
Sep 18, 2003 | 24.16 | 25.05 | 24.15 | 24.99 | 2,131,041 | +0.27(+1.11%) |
Sep 17, 2003 | 24.60 | 24.74 | 24.53 | 24.71 | 1,634,150 | +0.10(+0.39%) |
Sep 16, 2003 | 23.64 | 24.73 | 24.05 | 24.62 | 3,320,006 | +0.98(+4.12%) |
Sep 15, 2003 | 23.32 | 23.67 | 22.39 | 23.64 | 3,987,039 | +0.11(+0.47%) |
Sep 12, 2003 | 23.49 | 23.62 | 22.75 | 23.53 | 4,407,589 | -0.32(-1.33%) |
Sep 11, 2003 | 24.32 | 24.35 | 23.83 | 23.85 | 1,921,510 | -0.47(-1.94%) |
Sep 10, 2003 | 24.16 | 24.41 | 24.11 | 24.32 | 1,691,947 | +0.11(+0.46%) |
Sep 09, 2003 | 24.42 | 24.71 | 24.12 | 24.21 | 1,484,717 | -0.21(-0.88%) |
Sep 08, 2003 | 24.03 | 24.49 | 24.03 | 24.42 | 2,046,173 | +0.42(+1.75%) |
Sep 05, 2003 | 23.78 | 23.97 | 23.68 | 24.00 | 1,638,075 | +0.21(+0.90%) |
Sep 04, 2003 | 23.75 | 23.99 | 23.75 | 23.79 | 2,471,190 | -0.07(-0.31%) |
Sep 03, 2003 | 24.01 | 24.08 | 23.72 | 23.86 | 2,782,779 | +0.00(+0.00%) |
Sep 02, 2003 | 23.72 | 24.08 | 23.54 | 23.86 | 2,435,050 | +0.07(+0.31%) |
Aug 29, 2003 | 23.64 | 23.83 | 23.52 | 23.79 | 1,614,117 | +0.14(+0.59%) |
Aug 28, 2003 | 24.12 | 24.16 | 23.60 | 23.65 | 2,486,620 | -0.44(-1.81%) |
Aug 27, 2003 | 24.33 | 24.33 | 24.03 | 24.08 | 686,930 | -0.20(-0.82%) |
Aug 26, 2003 | 24.34 | 24.45 | 23.90 | 24.28 | 1,227,135 | -0.13(-0.54%) |
Aug 25, 2003 | 24.56 | 24.58 | 23.74 | 24.42 | 1,240,400 | -0.09(-0.36%) |
Aug 22, 2003 | 24.94 | 24.99 | 24.32 | 24.51 | 1,172,045 | -0.34(-1.37%) |
Aug 21, 2003 | 25.21 | 25.41 | 24.69 | 24.85 | 2,371,568 | +0.00(+0.00%) |
Aug 20, 2003 | 24.25 | 24.85 | 24.17 | 24.85 | 2,051,045 | +0.60(+2.47%) |
Aug 19, 2003 | 24.49 | 24.49 | 24.11 | 24.25 | 1,066,468 | -0.16(-0.67%) |
Aug 18, 2003 | 24.46 | 24.66 | 24.29 | 24.41 | 1,411,625 | -0.07(-0.27%) |
Aug 15, 2003 | 24.39 | 24.49 | 24.12 | 24.48 | 1,113,030 | +0.09(+0.36%) |
Aug 14, 2003 | 24.27 | 24.48 | 23.96 | 24.39 | 1,529,655 | +0.19(+0.79%) |
Aug 13, 2003 | 24.56 | 24.64 | 24.05 | 24.20 | 938,286 | -0.30(-1.24%) |
Aug 12, 2003 | 24.23 | 24.51 | 24.20 | 24.50 | 1,196,274 | +0.28(+1.16%) |
Aug 11, 2003 | 24.23 | 24.59 | 24.09 | 24.22 | 1,937,617 | +0.07(+0.31%) |
Aug 08, 2003 | 23.68 | 24.23 | 23.62 | 24.14 | 1,396,871 | +0.59(+2.51%) |
Aug 07, 2003 | 23.94 | 23.94 | 23.42 | 23.55 | 2,030,336 | -0.52(-2.15%) |
Aug 06, 2003 | 23.72 | 24.28 | 23.60 | 24.07 | 1,721,995 | +0.32(+1.34%) |
Aug 05, 2003 | 23.97 | 24.15 | 23.66 | 23.75 | 1,915,419 | -0.21(-0.89%) |
Aug 04, 2003 | 23.69 | 24.00 | 23.53 | 23.97 | 2,310,658 | +0.21(+0.87%) |
Aug 01, 2003 | 24.37 | 24.37 | 23.75 | 23.76 | 2,064,581 | -0.61(-2.52%) |
Jul 31, 2003 | 24.81 | 24.84 | 24.08 | 24.37 | 3,393,098 | -0.43(-1.73%) |
Jul 30, 2003 | 24.31 | 24.90 | 24.31 | 24.80 | 3,240,416 | +0.50(+2.04%) |
Jul 29, 2003 | 24.38 | 24.58 | 23.68 | 24.31 | 4,922,889 | +0.22(+0.92%) |
Jul 28, 2003 | 23.75 | 24.31 | 23.72 | 24.08 | 2,178,144 | +0.38(+1.62%) |
Jul 25, 2003 | 23.40 | 23.83 | 23.02 | 23.70 | 2,066,747 | +0.43(+1.84%) |
Jul 24, 2003 | 23.42 | 23.79 | 23.20 | 23.27 | 2,746,909 | -0.15(-0.63%) |
Jul 23, 2003 | 23.98 | 24.03 | 23.23 | 23.42 | 3,833,816 | -0.77(-3.18%) |
Jul 22, 2003 | 24.60 | 24.72 | 24.06 | 24.19 | 2,064,039 | -0.23(-0.94%) |
Jul 21, 2003 | 24.46 | 24.55 | 24.25 | 24.42 | 1,382,523 | -0.22(-0.90%) |
Jul 18, 2003 | 24.71 | 24.75 | 24.37 | 24.64 | 1,806,051 | +0.15(+0.60%) |
Jul 17, 2003 | 24.82 | 24.90 | 24.37 | 24.49 | 2,275,736 | -0.33(-1.31%) |
Jul 16, 2003 | 25.67 | 25.73 | 24.75 | 24.82 | 1,389,020 | -0.75(-2.95%) |
Jul 15, 2003 | 25.56 | 25.71 | 25.34 | 25.57 | 1,372,236 | +0.10(+0.41%) |
Jul 14, 2003 | 25.38 | 25.74 | 25.18 | 25.47 | 1,772,483 | +0.53(+2.13%) |
Jul 11, 2003 | 25.16 | 25.29 | 24.71 | 24.93 | 3,277,775 | -0.11(-0.44%) |
Jul 10, 2003 | 25.67 | 25.67 | 24.66 | 25.05 | 2,483,642 | -0.62(-2.42%) |
Jul 09, 2003 | 25.77 | 26.23 | 25.64 | 25.67 | 2,120,618 | -0.18(-0.69%) |
Jul 08, 2003 | 25.60 | 26.01 | 25.39 | 25.84 | 2,370,079 | +0.14(+0.55%) |
Jul 07, 2003 | 25.45 | 26.01 | 25.38 | 25.70 | 2,482,830 | +0.36(+1.43%) |
Jul 03, 2003 | 25.47 | 25.58 | 25.06 | 25.34 | 1,023,289 | -0.13(-0.49%) |
Jul 02, 2003 | 25.49 | 25.78 | 25.27 | 25.47 | 1,962,658 | -0.01(-0.06%) |
Jul 01, 2003 | 25.34 | 25.55 | 25.07 | 25.48 | 2,407,979 | +0.15(+0.58%) |
Jun 30, 2003 | 25.74 | 26.04 | 25.27 | 25.33 | 2,762,746 | -0.41(-1.58%) |
Jun 27, 2003 | 26.67 | 26.67 | 25.64 | 25.74 | 1,969,020 | -0.82(-3.09%) |
Jun 26, 2003 | 25.93 | 26.75 | 25.44 | 26.56 | 3,990,964 | +0.41(+1.55%) |
Jun 25, 2003 | 26.60 | 27.00 | 26.06 | 26.15 | 2,590,980 | -0.37(-1.39%) |
Jun 24, 2003 | 25.47 | 26.86 | 25.44 | 26.52 | 2,847,343 | +1.06(+4.18%) |
Jun 23, 2003 | 25.59 | 25.78 | 25.34 | 25.46 | 1,098,953 | -0.17(-0.66%) |
Jun 20, 2003 | 25.82 | 25.98 | 25.60 | 25.63 | 2,181,528 | -0.16(-0.63%) |
Jun 19, 2003 | 26.71 | 26.74 | 25.53 | 25.79 | 2,692,090 | -0.96(-3.59%) |
Jun 18, 2003 | 26.77 | 27.07 | 26.43 | 26.75 | 1,376,568 | -0.10(-0.39%) |
Jun 17, 2003 | 27.35 | 27.41 | 26.81 | 26.86 | 1,582,173 | -0.30(-1.12%) |
Jun 16, 2003 | 26.45 | 27.31 | 26.45 | 27.16 | 1,538,182 | +0.73(+2.77%) |
Jun 13, 2003 | 26.41 | 26.52 | 25.97 | 26.43 | 1,093,539 | -0.12(-0.45%) |
Jun 12, 2003 | 26.60 | 26.86 | 26.15 | 26.54 | 1,595,709 | +0.10(+0.39%) |
Jun 11, 2003 | 26.04 | 26.59 | 25.93 | 26.44 | 1,321,207 | +0.52(+1.99%) |
Jun 10, 2003 | 25.49 | 25.92 | 25.39 | 25.92 | 1,875,218 | +0.39(+1.53%) |
Jun 09, 2003 | 26.19 | 26.19 | 25.48 | 25.53 | 2,244,333 | -0.78(-2.95%) |
Jun 06, 2003 | 27.17 | 27.32 | 26.24 | 26.31 | 2,461,985 | -0.50(-1.87%) |
Jun 05, 2003 | 26.04 | 26.87 | 25.86 | 26.81 | 2,136,996 | +0.77(+2.95%) |
Jun 04, 2003 | 26.31 | 26.63 | 25.86 | 26.04 | 2,808,361 | -0.30(-1.12%) |
Jun 03, 2003 | 27.26 | 27.40 | 26.19 | 26.34 | 3,013,696 | -1.00(-3.65%) |
Jun 02, 2003 | 27.32 | 28.04 | 26.99 | 27.34 | 3,981,083 | +0.37(+1.37%) |
May 30, 2003 | 26.12 | 27.09 | 26.12 | 26.97 | 7,435,227 | +1.26(+4.89%) |
May 29, 2003 | 25.92 | 26.34 | 25.58 | 25.71 | 2,928,557 | -0.07(-0.29%) |
May 28, 2003 | 25.41 | 25.82 | 25.41 | 25.78 | 1,371,966 | +0.34(+1.34%) |
May 27, 2003 | 24.82 | 25.45 | 24.65 | 25.44 | 1,781,011 | +0.66(+2.68%) |
May 23, 2003 | 24.56 | 24.85 | 24.45 | 24.78 | 1,554,425 | +0.08(+0.33%) |
May 22, 2003 | 24.60 | 24.74 | 24.39 | 24.70 | 1,378,463 | +0.03(+0.12%) |
May 21, 2003 | 24.76 | 24.77 | 24.39 | 24.67 | 1,494,192 | -0.14(-0.57%) |
May 20, 2003 | 25.06 | 25.07 | 24.50 | 24.81 | 1,514,089 | -0.19(-0.77%) |
May 19, 2003 | 25.53 | 25.53 | 24.96 | 25.00 | 1,757,188 | -0.52(-2.05%) |
May 16, 2003 | 25.45 | 25.86 | 25.27 | 25.53 | 1,752,586 | +0.07(+0.29%) |
May 15, 2003 | 25.49 | 25.65 | 25.31 | 25.45 | 2,467,264 | +0.08(+0.32%) |
May 14, 2003 | 25.12 | 25.61 | 24.85 | 25.37 | 2,030,607 | +0.51(+2.05%) |
May 13, 2003 | 25.14 | 25.26 | 24.84 | 24.86 | 1,642,271 | -0.47(-1.84%) |
May 12, 2003 | 24.27 | 25.38 | 23.85 | 25.33 | 3,016,673 | +0.82(+3.35%) |
May 09, 2003 | 24.08 | 24.71 | 23.85 | 24.51 | 2,856,818 | +0.67(+2.82%) |
May 08, 2003 | 23.42 | 24.01 | 23.42 | 23.83 | 3,359,665 | -0.44(-1.80%) |
May 07, 2003 | 24.90 | 24.94 | 24.22 | 24.27 | 2,263,554 | -0.64(-2.58%) |
May 06, 2003 | 25.10 | 25.10 | 24.45 | 24.91 | 3,193,854 | -0.03(-0.12%) |
May 05, 2003 | 24.97 | 25.47 | 24.81 | 24.94 | 2,222,947 | -0.62(-2.43%) |
May 02, 2003 | 24.78 | 25.64 | 24.52 | 25.56 | 2,544,282 | +0.79(+3.19%) |
May 01, 2003 | 24.50 | 25.05 | 24.38 | 24.77 | 3,261,261 | +0.33(+1.36%) |
Apr 30, 2003 | 25.30 | 25.30 | 24.38 | 24.44 | 4,182,899 | -0.08(-0.33%) |
Apr 29, 2003 | 24.75 | 24.86 | 24.02 | 24.52 | 3,414,755 | -0.23(-0.93%) |
Apr 28, 2003 | 24.39 | 25.17 | 24.19 | 24.75 | 2,249,071 | +0.59(+2.45%) |
Apr 25, 2003 | 24.93 | 25.19 | 24.11 | 24.16 | 1,984,586 | -0.67(-2.71%) |
Apr 24, 2003 | 25.54 | 25.55 | 24.78 | 24.83 | 2,178,551 | -0.71(-2.78%) |
Apr 23, 2003 | 25.07 | 25.86 | 25.07 | 25.54 | 5,981,912 | +0.47(+1.86%) |
Apr 22, 2003 | 23.76 | 25.25 | 23.76 | 25.07 | 5,203,346 | +1.67(+7.13%) |
Apr 21, 2003 | 23.29 | 23.54 | 23.20 | 23.41 | 1,351,391 | +0.11(+0.48%) |
Apr 17, 2003 | 22.63 | 23.32 | 22.62 | 23.29 | 1,689,239 | +0.62(+2.74%) |
Apr 16, 2003 | 23.20 | 23.27 | 22.66 | 22.67 | 1,749,879 | -0.38(-1.63%) |
Apr 15, 2003 | 22.61 | 23.37 | 22.61 | 23.05 | 1,959,951 | +0.44(+1.96%) |
Apr 14, 2003 | 22.16 | 22.61 | 21.88 | 22.61 | 2,726,741 | +0.61(+2.75%) |
Apr 11, 2003 | 22.29 | 22.61 | 21.91 | 22.00 | 2,033,314 | -0.20(-0.90%) |
Apr 10, 2003 | 22.61 | 22.71 | 22.17 | 22.20 | 1,596,250 | -0.40(-1.77%) |
Apr 09, 2003 | 22.94 | 23.15 | 22.57 | 22.60 | 1,901,342 | -0.22(-0.97%) |
Apr 08, 2003 | 23.01 | 23.09 | 22.71 | 22.82 | 2,248,800 | -0.01(-0.06%) |
Apr 07, 2003 | 24.01 | 24.23 | 22.74 | 22.84 | 2,880,099 | -0.59(-2.52%) |
Apr 04, 2003 | 22.86 | 23.46 | 22.72 | 23.43 | 1,981,608 | +0.86(+3.80%) |
Apr 03, 2003 | 22.83 | 22.84 | 22.47 | 22.57 | 1,610,192 | -0.03(-0.13%) |
Apr 02, 2003 | 22.35 | 22.98 | 22.35 | 22.60 | 2,544,011 | +0.92(+4.22%) |
Apr 01, 2003 | 21.65 | 21.79 | 21.48 | 21.68 | 1,440,591 | +0.30(+1.38%) |
Mar 31, 2003 | 21.65 | 21.72 | 21.14 | 21.39 | 1,455,480 | -0.41(-1.86%) |
Mar 28, 2003 | 21.57 | 21.99 | 21.44 | 21.79 | 1,255,424 | +0.07(+0.34%) |
Mar 27, 2003 | 21.65 | 21.94 | 21.50 | 21.72 | 2,021,538 | -0.06(-0.27%) |
Mar 26, 2003 | 21.79 | 22.05 | 21.67 | 21.78 | 1,833,529 | +0.02(+0.10%) |
Mar 25, 2003 | 21.74 | 22.16 | 21.59 | 21.76 | 2,090,840 | +0.21(+0.96%) |
Mar 24, 2003 | 22.18 | 22.18 | 21.49 | 21.55 | 2,638,354 | -0.86(-3.82%) |
Mar 21, 2003 | 21.32 | 22.20 | 21.06 | 22.41 | 5,721,894 | +1.37(+6.53%) |
Mar 20, 2003 | 20.98 | 21.34 | 20.61 | 21.03 | 1,715,092 | +0.05(+0.25%) |
Mar 19, 2003 | 20.43 | 21.00 | 20.43 | 20.98 | 1,582,308 | +0.52(+2.56%) |
Mar 18, 2003 | 20.67 | 20.68 | 20.24 | 20.46 | 1,712,385 | +0.12(+0.58%) |
Mar 17, 2003 | 19.58 | 20.50 | 19.32 | 20.34 | 1,849,230 | +0.69(+3.50%) |
Mar 14, 2003 | 18.62 | 19.98 | 18.51 | 19.65 | 2,923,143 | +1.11(+5.98%) |
Mar 13, 2003 | 17.95 | 18.65 | 17.80 | 18.54 | 2,906,629 | +1.00(+5.68%) |
Mar 12, 2003 | 17.99 | 18.11 | 17.43 | 17.55 | 3,760,047 | -0.50(-2.78%) |
Mar 11, 2003 | 19.17 | 19.26 | 18.05 | 18.05 | 4,464,980 | -1.11(-5.78%) |
Mar 10, 2003 | 19.93 | 19.93 | 19.13 | 19.16 | 2,334,480 | -0.76(-3.82%) |
Mar 07, 2003 | 19.91 | 20.00 | 19.22 | 19.92 | 1,646,332 | +0.01(+0.04%) |
Mar 06, 2003 | 19.98 | 20.09 | 19.82 | 19.91 | 1,473,076 | -0.18(-0.92%) |
Mar 05, 2003 | 20.10 | 20.44 | 20.04 | 20.10 | 1,634,556 | -0.07(-0.37%) |
Mar 04, 2003 | 20.52 | 20.52 | 20.09 | 20.17 | 1,774,920 | -0.31(-1.52%) |
Mar 03, 2003 | 20.69 | 20.83 | 20.43 | 20.48 | 2,511,796 | +0.01(+0.04%) |
Feb 28, 2003 | 20.49 | 20.69 | 20.32 | 20.47 | 1,200,876 | +0.10(+0.51%) |
Feb 27, 2003 | 19.98 | 20.46 | 19.80 | 20.37 | 2,116,422 | +0.55(+2.76%) |
Feb 26, 2003 | 20.53 | 20.64 | 19.78 | 19.82 | 2,176,385 | -0.70(-3.42%) |
Feb 25, 2003 | 20.49 | 20.59 | 20.14 | 20.52 | 1,467,256 | +0.04(+0.22%) |
Feb 24, 2003 | 20.83 | 20.93 | 20.43 | 20.48 | 866,412 | -0.45(-2.15%) |
Feb 21, 2003 | 20.46 | 21.06 | 20.21 | 20.93 | 1,243,784 | +0.40(+1.94%) |
Feb 20, 2003 | 20.80 | 20.92 | 20.39 | 20.53 | 1,593,137 | -0.35(-1.66%) |
Feb 19, 2003 | 20.86 | 21.00 | 20.47 | 20.88 | 1,280,736 | +0.01(+0.07%) |
Feb 18, 2003 | 20.69 | 21.25 | 20.63 | 20.86 | 1,252,852 | +0.24(+1.18%) |
Feb 14, 2003 | 20.24 | 20.62 | 19.84 | 20.62 | 1,267,742 | +0.45(+2.23%) |
Feb 13, 2003 | 20.46 | 20.72 | 20.09 | 20.17 | 2,178,957 | -0.29(-1.41%) |
Feb 12, 2003 | 20.55 | 20.75 | 20.35 | 20.46 | 2,424,221 | -0.16(-0.75%) |
Feb 11, 2003 | 21.20 | 21.42 | 20.47 | 20.61 | 1,747,036 | -0.54(-2.55%) |
Feb 10, 2003 | 20.44 | 21.15 | 20.44 | 21.15 | 2,874,550 | +0.71(+3.47%) |
Feb 07, 2003 | 20.76 | 20.89 | 20.29 | 20.44 | 1,718,341 | -0.02(-0.11%) |
Feb 06, 2003 | 20.87 | 21.06 | 20.24 | 20.46 | 3,955,095 | -0.04(-0.18%) |
Feb 05, 2003 | 21.24 | 21.24 | 20.43 | 20.50 | 2,188,973 | -0.37(-1.77%) |
Feb 04, 2003 | 21.99 | 21.99 | 20.13 | 20.87 | 4,446,572 | -1.11(-5.04%) |
Feb 03, 2003 | 21.85 | 22.27 | 21.76 | 21.98 | 1,778,303 | +0.22(+1.02%) |
Jan 31, 2003 | 21.31 | 22.02 | 21.20 | 21.76 | 1,252,176 | +0.29(+1.34%) |
Jan 30, 2003 | 22.22 | 22.23 | 21.39 | 21.47 | 1,836,100 | -0.77(-3.46%) |
Jan 29, 2003 | 21.87 | 22.25 | 21.61 | 22.24 | 2,598,153 | +0.08(+0.37%) |
Jan 28, 2003 | 21.65 | 22.19 | 21.65 | 22.16 | 3,185,868 | +0.53(+2.46%) |
Jan 27, 2003 | 20.69 | 22.02 | 20.69 | 21.62 | 6,407,335 | +1.15(+5.63%) |
Jan 24, 2003 | 20.61 | 20.72 | 20.21 | 20.47 | 3,256,659 | -0.37(-1.77%) |
Jan 23, 2003 | 20.94 | 21.07 | 20.76 | 20.84 | 1,693,029 | +0.10(+0.46%) |
Jan 22, 2003 | 21.00 | 21.24 | 20.66 | 20.75 | 2,112,362 | -0.39(-1.85%) |
Jan 21, 2003 | 21.57 | 21.65 | 21.03 | 21.14 | 1,564,035 | -0.30(-1.38%) |
Jan 17, 2003 | 21.40 | 21.57 | 21.14 | 21.43 | 1,950,747 | -0.02(-0.10%) |
Jan 16, 2003 | 22.50 | 22.61 | 21.42 | 21.45 | 3,112,099 | -0.91(-4.06%) |
Jan 15, 2003 | 22.55 | 22.55 | 22.08 | 22.36 | 2,028,576 | -0.18(-0.82%) |
Jan 14, 2003 | 22.24 | 22.58 | 22.05 | 22.55 | 5,420,321 | -0.35(-1.55%) |
Jan 13, 2003 | 23.69 | 23.69 | 22.83 | 22.90 | 1,819,452 | -0.44(-1.90%) |
Jan 10, 2003 | 23.55 | 23.74 | 23.27 | 23.35 | 2,247,041 | -0.20(-0.85%) |
Jan 09, 2003 | 23.03 | 23.55 | 23.03 | 23.55 | 1,915,419 | +0.52(+2.25%) |
Jan 08, 2003 | 23.46 | 23.49 | 22.72 | 23.03 | 1,922,051 | -0.45(-1.92%) |
Jan 07, 2003 | 23.72 | 23.94 | 23.33 | 23.48 | 2,918,405 | -0.14(-0.59%) |
Jan 06, 2003 | 22.79 | 23.79 | 22.77 | 23.62 | 2,370,891 | +0.95(+4.17%) |
Jan 03, 2003 | 22.46 | 22.83 | 22.38 | 22.67 | 1,043,457 | +0.13(+0.59%) |