Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 36.89 | 36.89 | 35.92 | 36.13 | 205,570 | -0.66(-1.79%) |
Dec 30, 2003 | 36.51 | 37.40 | 36.30 | 36.79 | 295,662 | +0.47(+1.31%) |
Dec 29, 2003 | 36.58 | 36.58 | 36.06 | 36.32 | 179,977 | +0.66(+1.85%) |
Dec 26, 2003 | 35.45 | 35.68 | 35.45 | 35.66 | 56,862 | +0.31(+0.88%) |
Dec 24, 2003 | 35.32 | 35.37 | 35.25 | 35.35 | 67,801 | +0.17(+0.50%) |
Dec 23, 2003 | 35.16 | 35.30 | 35.02 | 35.18 | 138,285 | +0.01(+0.03%) |
Dec 22, 2003 | 34.91 | 35.17 | 34.83 | 35.17 | 185,034 | +0.49(+1.43%) |
Dec 19, 2003 | 34.93 | 35.10 | 34.67 | 34.67 | 128,481 | -0.36(-1.02%) |
Dec 18, 2003 | 34.97 | 35.15 | 34.74 | 35.03 | 192,258 | +0.06(+0.17%) |
Dec 17, 2003 | 34.76 | 34.99 | 34.64 | 34.97 | 140,555 | +0.12(+0.33%) |
Dec 16, 2003 | 34.79 | 34.79 | 34.76 | 34.86 | 239,419 | -0.03(-0.08%) |
Dec 15, 2003 | 35.32 | 35.39 | 34.52 | 34.88 | 375,434 | -0.01(-0.03%) |
Dec 12, 2003 | 33.57 | 34.89 | 33.56 | 34.89 | 471,408 | +1.66(+4.99%) |
Dec 11, 2003 | 33.19 | 33.38 | 33.15 | 33.24 | 184,827 | -0.15(-0.44%) |
Dec 10, 2003 | 33.53 | 33.53 | 33.33 | 33.38 | 126,314 | -0.07(-0.20%) |
Dec 09, 2003 | 34.06 | 34.06 | 33.43 | 33.45 | 91,743 | -0.52(-1.54%) |
Dec 08, 2003 | 33.92 | 33.94 | 33.82 | 33.97 | 151,907 | +0.28(+0.83%) |
Dec 05, 2003 | 33.80 | 33.90 | 33.62 | 33.69 | 114,653 | -0.08(-0.23%) |
Dec 04, 2003 | 33.91 | 33.91 | 33.69 | 33.77 | 205,157 | -0.05(-0.14%) |
Dec 03, 2003 | 33.57 | 33.92 | 33.57 | 33.82 | 351,286 | +0.09(+0.26%) |
Dec 02, 2003 | 33.88 | 34.02 | 33.63 | 33.73 | 167,180 | -0.21(-0.63%) |
Dec 01, 2003 | 33.92 | 33.95 | 33.80 | 33.94 | 142,826 | +0.22(+0.66%) |
Nov 28, 2003 | 33.48 | 33.91 | 33.48 | 33.72 | 58,822 | +0.11(+0.32%) |
Nov 26, 2003 | 33.43 | 33.72 | 33.43 | 33.62 | 170,896 | +0.18(+0.55%) |
Nov 25, 2003 | 33.39 | 33.51 | 33.25 | 33.43 | 151,391 | -0.10(-0.29%) |
Nov 24, 2003 | 33.04 | 33.53 | 33.04 | 33.53 | 198,037 | +0.62(+1.88%) |
Nov 21, 2003 | 33.05 | 33.05 | 32.86 | 32.91 | 216,303 | -0.04(-0.12%) |
Nov 20, 2003 | 33.04 | 33.21 | 32.90 | 32.95 | 163,465 | -0.26(-0.79%) |
Nov 19, 2003 | 33.33 | 33.36 | 33.08 | 33.21 | 130,442 | +0.05(+0.15%) |
Nov 18, 2003 | 33.19 | 33.34 | 33.05 | 33.16 | 80,494 | -0.17(-0.52%) |
Nov 17, 2003 | 33.20 | 33.33 | 32.95 | 33.33 | 154,281 | +0.00(+0.00%) |
Nov 14, 2003 | 33.37 | 33.62 | 33.32 | 33.33 | 144,477 | -0.11(-0.32%) |
Nov 13, 2003 | 33.33 | 33.53 | 33.12 | 33.44 | 208,769 | +0.03(+0.09%) |
Nov 12, 2003 | 33.11 | 33.29 | 32.99 | 33.41 | 153,971 | +0.45(+1.35%) |
Nov 11, 2003 | 32.81 | 33.03 | 32.80 | 32.97 | 199,481 | +0.01(+0.03%) |
Nov 10, 2003 | 32.77 | 33.01 | 32.77 | 32.96 | 332,401 | +0.42(+1.28%) |
Nov 07, 2003 | 32.41 | 32.54 | 32.22 | 32.54 | 257,066 | +0.31(+0.96%) |
Nov 06, 2003 | 32.30 | 32.30 | 32.15 | 32.23 | 214,445 | -0.07(-0.21%) |
Nov 05, 2003 | 31.94 | 32.32 | 32.07 | 32.30 | 333,123 | +0.37(+1.15%) |
Nov 04, 2003 | 31.94 | 32.03 | 31.85 | 31.93 | 261,813 | -0.08(-0.24%) |
Nov 03, 2003 | 32.05 | 32.05 | 32.05 | 32.01 | 132,351 | -0.01(-0.03%) |
Oct 31, 2003 | 32.45 | 32.46 | 32.02 | 32.02 | 158,202 | -0.11(-0.33%) |
Oct 30, 2003 | 31.38 | 32.35 | 31.38 | 32.12 | 165,220 | +0.82(+2.63%) |
Oct 29, 2003 | 31.68 | 31.97 | 31.21 | 31.30 | 226,622 | -0.38(-1.19%) |
Oct 28, 2003 | 32.05 | 32.32 | 31.64 | 31.68 | 266,457 | -0.45(-1.39%) |
Oct 27, 2003 | 32.12 | 32.21 | 31.98 | 32.12 | 116,613 | +0.34(+1.07%) |
Oct 24, 2003 | 31.98 | 31.98 | 31.74 | 31.78 | 150,978 | -0.19(-0.61%) |
Oct 23, 2003 | 31.89 | 32.03 | 31.69 | 31.98 | 174,507 | +0.10(+0.30%) |
Oct 22, 2003 | 32.09 | 32.16 | 31.78 | 31.88 | 226,313 | -0.14(-0.42%) |
Oct 21, 2003 | 32.12 | 32.17 | 31.73 | 32.02 | 305,363 | +0.64(+2.04%) |
Oct 20, 2003 | 31.63 | 31.75 | 31.26 | 31.38 | 181,835 | -0.35(-1.10%) |
Oct 17, 2003 | 31.88 | 31.98 | 31.52 | 31.73 | 159,337 | +0.01(+0.03%) |
Oct 16, 2003 | 31.97 | 32.06 | 31.67 | 31.72 | 139,730 | -0.25(-0.79%) |
Oct 15, 2003 | 32.22 | 32.22 | 31.83 | 31.97 | 79,978 | -0.09(-0.27%) |
Oct 14, 2003 | 31.99 | 32.09 | 31.89 | 32.05 | 278,531 | +0.03(+0.09%) |
Oct 13, 2003 | 31.98 | 32.15 | 31.88 | 32.03 | 242,515 | +0.05(+0.15%) |
Oct 10, 2003 | 32.19 | 32.19 | 31.93 | 31.98 | 85,344 | -0.15(-0.45%) |
Oct 09, 2003 | 32.27 | 32.27 | 32.12 | 32.12 | 171,824 | +0.01(+0.03%) |
Oct 08, 2003 | 32.70 | 32.70 | 32.11 | 32.11 | 146,231 | -0.04(-0.12%) |
Oct 07, 2003 | 32.22 | 32.28 | 31.93 | 32.15 | 172,856 | -0.07(-0.21%) |
Oct 06, 2003 | 32.08 | 32.27 | 32.08 | 32.22 | 166,148 | +0.15(+0.45%) |
Oct 03, 2003 | 31.94 | 32.05 | 31.86 | 32.07 | 197,624 | +0.34(+1.07%) |
Oct 02, 2003 | 31.69 | 31.95 | 31.65 | 31.74 | 233,537 | +0.05(+0.15%) |
Oct 01, 2003 | 31.11 | 31.69 | 31.06 | 31.69 | 294,114 | +0.60(+1.93%) |
Sep 30, 2003 | 31.20 | 31.30 | 30.56 | 31.09 | 207,221 | -0.03(-0.09%) |
Sep 29, 2003 | 30.62 | 31.11 | 30.18 | 31.11 | 1,037,243 | +0.50(+1.65%) |
Sep 26, 2003 | 31.01 | 31.01 | 30.28 | 30.61 | 344,371 | -0.35(-1.13%) |
Sep 25, 2003 | 31.33 | 31.33 | 30.88 | 30.96 | 194,321 | -0.10(-0.31%) |
Sep 24, 2003 | 31.01 | 31.18 | 30.87 | 31.06 | 323,319 | +0.11(+0.34%) |
Sep 23, 2003 | 31.00 | 31.20 | 30.81 | 30.95 | 458,509 | -0.05(-0.16%) |
Sep 22, 2003 | 31.20 | 31.24 | 30.91 | 31.00 | 352,834 | -0.20(-0.65%) |
Sep 19, 2003 | 31.02 | 31.23 | 31.02 | 31.20 | 480,283 | +0.12(+0.37%) |
Sep 18, 2003 | 31.25 | 31.25 | 31.01 | 31.09 | 518,673 | -0.12(-0.37%) |
Sep 17, 2003 | 30.96 | 31.35 | 30.82 | 31.20 | 3,135,467 | +0.24(+0.78%) |
Sep 16, 2003 | 31.88 | 31.94 | 30.95 | 30.96 | 726,101 | -1.04(-3.24%) |
Sep 15, 2003 | 31.97 | 32.06 | 31.69 | 32.00 | 228,067 | +0.02(+0.06%) |
Sep 12, 2003 | 32.44 | 32.44 | 31.94 | 31.98 | 178,429 | -0.56(-1.73%) |
Sep 11, 2003 | 32.63 | 32.69 | 32.33 | 32.54 | 57,687 | -0.09(-0.27%) |
Sep 10, 2003 | 32.93 | 32.93 | 32.28 | 32.63 | 99,276 | -0.40(-1.20%) |
Sep 09, 2003 | 33.33 | 33.37 | 32.98 | 33.02 | 197,417 | -0.38(-1.13%) |
Sep 08, 2003 | 33.77 | 33.77 | 33.35 | 33.40 | 117,542 | -0.31(-0.92%) |
Sep 05, 2003 | 33.72 | 33.90 | 33.53 | 33.71 | 58,203 | -0.20(-0.60%) |
Sep 04, 2003 | 33.58 | 33.93 | 33.49 | 33.92 | 54,385 | +0.47(+1.39%) |
Sep 03, 2003 | 33.24 | 33.72 | 33.14 | 33.45 | 121,670 | +0.25(+0.76%) |
Sep 02, 2003 | 33.14 | 33.32 | 32.96 | 33.20 | 49,431 | +0.24(+0.74%) |
Aug 29, 2003 | 33.11 | 33.34 | 32.95 | 32.96 | 57,378 | -0.14(-0.41%) |
Aug 28, 2003 | 32.42 | 33.14 | 32.36 | 33.09 | 129,410 | +0.08(+0.23%) |
Aug 27, 2003 | 32.87 | 33.24 | 32.75 | 33.01 | 96,283 | +0.24(+0.74%) |
Aug 26, 2003 | 32.35 | 32.77 | 32.17 | 32.77 | 88,234 | +0.47(+1.47%) |
Aug 25, 2003 | 32.46 | 32.46 | 32.07 | 32.30 | 70,071 | -0.02(-0.06%) |
Aug 22, 2003 | 32.32 | 32.45 | 32.08 | 32.32 | 85,035 | -0.10(-0.30%) |
Aug 21, 2003 | 32.17 | 32.46 | 32.10 | 32.41 | 49,947 | +0.24(+0.75%) |
Aug 20, 2003 | 32.27 | 32.30 | 32.08 | 32.17 | 68,626 | -0.10(-0.30%) |
Aug 19, 2003 | 31.94 | 32.27 | 31.89 | 32.27 | 96,902 | +0.39(+1.22%) |
Aug 18, 2003 | 31.64 | 31.93 | 31.50 | 31.88 | 43,343 | +0.24(+0.77%) |
Aug 15, 2003 | 31.49 | 31.69 | 31.40 | 31.64 | 25,593 | +0.06(+0.18%) |
Aug 14, 2003 | 31.69 | 31.69 | 31.33 | 31.58 | 89,575 | -0.01(-0.03%) |
Aug 13, 2003 | 31.62 | 31.68 | 31.20 | 31.59 | 56,242 | -0.08(-0.25%) |
Aug 12, 2003 | 31.35 | 31.67 | 31.35 | 31.67 | 70,071 | +0.33(+1.05%) |
Aug 11, 2003 | 31.15 | 31.48 | 31.13 | 31.34 | 60,886 | +0.23(+0.75%) |
Aug 08, 2003 | 31.11 | 31.16 | 31.02 | 31.11 | 56,965 | -0.07(-0.22%) |
Aug 07, 2003 | 31.25 | 31.46 | 31.01 | 31.17 | 56,242 | -0.13(-0.40%) |
Aug 06, 2003 | 31.04 | 31.30 | 31.01 | 31.30 | 79,668 | +0.24(+0.78%) |
Aug 05, 2003 | 31.38 | 31.40 | 31.01 | 31.06 | 90,917 | -0.19(-0.62%) |
Aug 04, 2003 | 31.25 | 31.36 | 30.93 | 31.25 | 84,622 | -0.05(-0.15%) |
Aug 01, 2003 | 31.41 | 31.43 | 31.20 | 31.30 | 109,389 | -0.15(-0.46%) |
Jul 31, 2003 | 31.35 | 31.45 | 31.25 | 31.44 | 114,549 | -0.02(-0.06%) |
Jul 30, 2003 | 31.47 | 31.47 | 31.20 | 31.46 | 77,192 | +0.11(+0.34%) |
Jul 29, 2003 | 31.44 | 31.44 | 31.18 | 31.36 | 77,295 | +0.11(+0.34%) |
Jul 28, 2003 | 31.44 | 31.44 | 31.02 | 31.25 | 82,248 | -0.08(-0.25%) |
Jul 25, 2003 | 30.99 | 31.43 | 30.88 | 31.33 | 235,085 | +0.35(+1.13%) |
Jul 24, 2003 | 30.62 | 31.05 | 30.57 | 30.98 | 272,855 | +0.34(+1.11%) |
Jul 23, 2003 | 30.73 | 30.91 | 30.53 | 30.64 | 233,434 | -0.32(-1.03%) |
Jul 22, 2003 | 30.88 | 31.14 | 30.81 | 30.96 | 238,181 | +0.22(+0.73%) |
Jul 21, 2003 | 30.72 | 30.81 | 30.62 | 30.74 | 65,633 | +0.02(+0.06%) |
Jul 18, 2003 | 30.91 | 30.91 | 30.44 | 30.72 | 58,616 | -0.12(-0.38%) |
Jul 17, 2003 | 31.01 | 31.07 | 30.79 | 30.83 | 115,685 | -0.13(-0.41%) |
Jul 16, 2003 | 31.24 | 31.24 | 30.87 | 30.96 | 72,961 | -0.18(-0.59%) |
Jul 15, 2003 | 31.11 | 31.18 | 31.01 | 31.14 | 71,206 | +0.04(+0.12%) |
Jul 14, 2003 | 31.35 | 31.35 | 31.10 | 31.11 | 80,804 | -0.19(-0.62%) |
Jul 11, 2003 | 31.25 | 31.48 | 31.20 | 31.30 | 104,023 | +0.16(+0.53%) |
Jul 10, 2003 | 31.74 | 31.74 | 31.05 | 31.13 | 64,292 | -0.60(-1.89%) |
Jul 09, 2003 | 31.69 | 31.74 | 31.43 | 31.74 | 56,346 | +0.05(+0.15%) |
Jul 08, 2003 | 31.78 | 31.87 | 31.49 | 31.69 | 126,624 | +0.24(+0.77%) |
Jul 07, 2003 | 30.36 | 31.44 | 30.36 | 31.44 | 119,193 | +1.09(+3.57%) |
Jul 03, 2003 | 30.43 | 30.54 | 30.21 | 30.36 | 52,631 | -0.27(-0.89%) |
Jul 02, 2003 | 30.48 | 30.67 | 30.14 | 30.63 | 104,746 | +0.16(+0.51%) |
Jul 01, 2003 | 30.28 | 30.49 | 30.05 | 30.48 | 95,974 | +0.24(+0.80%) |
Jun 30, 2003 | 30.52 | 30.58 | 30.09 | 30.23 | 106,706 | -0.17(-0.57%) |
Jun 27, 2003 | 30.43 | 30.51 | 30.23 | 30.41 | 57,274 | -0.07(-0.22%) |
Jun 26, 2003 | 30.33 | 30.52 | 30.14 | 30.48 | 79,668 | +0.32(+1.06%) |
Jun 25, 2003 | 30.43 | 30.52 | 30.04 | 30.16 | 164,600 | -0.12(-0.38%) |
Jun 24, 2003 | 29.84 | 30.38 | 29.80 | 30.27 | 164,291 | +0.47(+1.59%) |
Jun 23, 2003 | 30.18 | 30.18 | 29.78 | 29.80 | 246,333 | -0.28(-0.93%) |
Jun 20, 2003 | 29.70 | 30.08 | 29.46 | 30.08 | 192,567 | +0.23(+0.78%) |
Jun 19, 2003 | 30.23 | 30.24 | 29.81 | 29.85 | 74,921 | -0.21(-0.71%) |
Jun 18, 2003 | 30.45 | 30.45 | 30.05 | 30.06 | 62,950 | -0.26(-0.86%) |
Jun 17, 2003 | 30.52 | 30.60 | 30.05 | 30.32 | 89,059 | -0.20(-0.67%) |
Jun 16, 2003 | 30.03 | 30.52 | 29.94 | 30.52 | 92,362 | +0.56(+1.88%) |
Jun 13, 2003 | 30.52 | 30.55 | 29.85 | 29.96 | 62,538 | -0.43(-1.40%) |
Jun 12, 2003 | 30.33 | 30.52 | 29.93 | 30.39 | 96,180 | +0.34(+1.13%) |
Jun 11, 2003 | 29.86 | 30.13 | 29.81 | 30.05 | 104,539 | +0.24(+0.81%) |
Jun 10, 2003 | 29.37 | 29.88 | 29.37 | 29.81 | 65,840 | +0.34(+1.15%) |
Jun 09, 2003 | 29.51 | 29.52 | 29.31 | 29.47 | 107,532 | +0.11(+0.36%) |
Jun 06, 2003 | 29.52 | 29.65 | 29.25 | 29.36 | 105,881 | -0.06(-0.20%) |
Jun 05, 2003 | 29.55 | 29.74 | 29.35 | 29.42 | 108,667 | -0.03(-0.10%) |
Jun 04, 2003 | 29.31 | 29.63 | 29.30 | 29.45 | 101,753 | +0.15(+0.50%) |
Jun 03, 2003 | 29.55 | 29.55 | 29.20 | 29.30 | 68,833 | -0.12(-0.40%) |
Jun 02, 2003 | 29.54 | 29.55 | 29.35 | 29.42 | 74,199 | -0.06(-0.20%) |
May 30, 2003 | 28.93 | 29.54 | 28.84 | 29.48 | 100,102 | +0.74(+2.56%) |
May 29, 2003 | 28.97 | 29.21 | 28.63 | 28.74 | 116,717 | -0.14(-0.47%) |
May 28, 2003 | 28.97 | 29.07 | 28.63 | 28.88 | 229,409 | +0.05(+0.17%) |
May 27, 2003 | 28.97 | 29.01 | 28.74 | 28.83 | 148,914 | +0.07(+0.24%) |
May 23, 2003 | 29.07 | 29.14 | 28.75 | 28.76 | 171,721 | -0.25(-0.87%) |
May 22, 2003 | 28.97 | 29.02 | 28.88 | 29.01 | 93,600 | +0.17(+0.61%) |
May 21, 2003 | 28.81 | 29.02 | 28.70 | 28.84 | 88,027 | +0.15(+0.51%) |
May 20, 2003 | 28.87 | 28.99 | 28.66 | 28.69 | 100,618 | -0.12(-0.40%) |
May 19, 2003 | 29.07 | 29.07 | 28.58 | 28.81 | 83,796 | -0.26(-0.90%) |
May 16, 2003 | 28.88 | 29.07 | 28.74 | 29.07 | 218,779 | +0.26(+0.91%) |
May 15, 2003 | 28.40 | 28.82 | 28.39 | 28.81 | 96,799 | +0.21(+0.75%) |
May 14, 2003 | 28.49 | 28.62 | 28.31 | 28.60 | 136,118 | +0.21(+0.75%) |
May 13, 2003 | 28.62 | 28.63 | 28.36 | 28.38 | 105,262 | -0.20(-0.71%) |
May 12, 2003 | 28.53 | 28.93 | 28.46 | 28.59 | 81,629 | +0.19(+0.68%) |
May 09, 2003 | 28.38 | 28.40 | 28.32 | 28.39 | 111,350 | +0.01(+0.03%) |
May 08, 2003 | 28.53 | 28.53 | 28.30 | 28.38 | 121,567 | -0.13(-0.44%) |
May 07, 2003 | 28.49 | 28.59 | 28.45 | 28.51 | 69,968 | -0.03(-0.10%) |
May 06, 2003 | 28.45 | 28.61 | 28.42 | 28.54 | 173,269 | +0.03(+0.10%) |
May 05, 2003 | 28.62 | 28.62 | 28.32 | 28.51 | 128,068 | -0.03(-0.10%) |
May 02, 2003 | 28.49 | 28.59 | 28.34 | 28.54 | 221,772 | +0.18(+0.65%) |
May 01, 2003 | 28.50 | 28.50 | 28.31 | 28.35 | 154,281 | -0.04(-0.14%) |
Apr 30, 2003 | 28.46 | 28.61 | 28.30 | 28.39 | 168,006 | -0.07(-0.24%) |
Apr 29, 2003 | 28.25 | 28.59 | 28.16 | 28.46 | 127,552 | +0.41(+1.45%) |
Apr 28, 2003 | 28.09 | 28.30 | 27.93 | 28.05 | 136,118 | +0.04(+0.14%) |
Apr 25, 2003 | 28.25 | 28.30 | 27.92 | 28.01 | 120,225 | -0.12(-0.41%) |
Apr 24, 2003 | 28.22 | 28.30 | 28.00 | 28.13 | 144,064 | -0.24(-0.85%) |
Apr 23, 2003 | 28.25 | 28.57 | 28.22 | 28.37 | 160,163 | +0.27(+0.97%) |
Apr 22, 2003 | 27.71 | 28.34 | 27.67 | 28.10 | 164,910 | +0.63(+2.29%) |
Apr 21, 2003 | 27.61 | 27.61 | 27.29 | 27.47 | 121,154 | -0.13(-0.46%) |
Apr 17, 2003 | 27.52 | 27.60 | 27.36 | 27.60 | 105,468 | +0.12(+0.42%) |
Apr 16, 2003 | 27.33 | 27.54 | 27.15 | 27.48 | 89,266 | +0.20(+0.75%) |
Apr 15, 2003 | 27.36 | 27.56 | 27.08 | 27.28 | 174,404 | -0.15(-0.53%) |
Apr 14, 2003 | 27.20 | 27.42 | 27.16 | 27.42 | 102,269 | +0.26(+0.96%) |
Apr 11, 2003 | 27.08 | 27.37 | 26.88 | 27.16 | 99,689 | +0.20(+0.75%) |
Apr 10, 2003 | 26.94 | 27.04 | 26.75 | 26.96 | 61,196 | -0.02(-0.07%) |
Apr 09, 2003 | 27.04 | 27.36 | 26.84 | 26.98 | 73,064 | +0.04(+0.14%) |
Apr 08, 2003 | 27.52 | 27.52 | 26.88 | 26.94 | 107,635 | -0.41(-1.49%) |
Apr 07, 2003 | 27.37 | 27.62 | 27.29 | 27.35 | 133,847 | +0.14(+0.50%) |
Apr 04, 2003 | 26.79 | 27.38 | 26.79 | 27.21 | 118,987 | +0.50(+1.89%) |
Apr 03, 2003 | 26.74 | 26.74 | 26.60 | 26.71 | 155,932 | +0.06(+0.22%) |
Apr 02, 2003 | 26.36 | 26.75 | 26.36 | 26.65 | 281,627 | +0.29(+1.10%) |
Apr 01, 2003 | 26.35 | 26.43 | 26.20 | 26.36 | 247,778 | +0.00(+0.00%) |
Mar 31, 2003 | 26.07 | 26.43 | 25.95 | 26.36 | 159,853 | +0.18(+0.70%) |
Mar 28, 2003 | 26.26 | 26.55 | 26.08 | 26.17 | 175,849 | +0.01(+0.04%) |
Mar 27, 2003 | 26.55 | 26.70 | 26.14 | 26.16 | 109,905 | -0.45(-1.67%) |
Mar 26, 2003 | 26.74 | 26.84 | 26.50 | 26.61 | 246,643 | -0.12(-0.44%) |
Mar 25, 2003 | 26.53 | 26.86 | 26.50 | 26.73 | 114,033 | +0.15(+0.55%) |
Mar 24, 2003 | 26.99 | 26.99 | 26.32 | 26.58 | 113,311 | -0.50(-1.86%) |
Mar 21, 2003 | 26.53 | 27.12 | 26.49 | 27.08 | 173,166 | +0.60(+2.27%) |
Mar 20, 2003 | 26.36 | 26.57 | 26.14 | 26.48 | 130,029 | +0.13(+0.48%) |
Mar 19, 2003 | 26.18 | 26.50 | 26.17 | 26.36 | 125,798 | +0.02(+0.07%) |
Mar 18, 2003 | 26.26 | 26.43 | 26.13 | 26.34 | 158,615 | +0.17(+0.67%) |
Mar 17, 2003 | 25.89 | 26.41 | 25.89 | 26.16 | 101,856 | +0.27(+1.05%) |
Mar 14, 2003 | 25.92 | 26.04 | 25.78 | 25.89 | 110,525 | -0.01(-0.04%) |
Mar 13, 2003 | 25.53 | 25.93 | 25.48 | 25.90 | 123,321 | +0.39(+1.52%) |
Mar 12, 2003 | 25.58 | 25.63 | 25.39 | 25.51 | 69,039 | -0.14(-0.53%) |
Mar 11, 2003 | 25.82 | 25.94 | 25.38 | 25.65 | 147,263 | -0.17(-0.68%) |
Mar 10, 2003 | 26.31 | 26.31 | 25.80 | 25.82 | 108,254 | -0.44(-1.66%) |
Mar 07, 2003 | 26.31 | 26.51 | 26.13 | 26.26 | 135,086 | -0.09(-0.33%) |
Mar 06, 2003 | 26.62 | 26.63 | 26.24 | 26.35 | 74,302 | -0.30(-1.13%) |
Mar 05, 2003 | 26.94 | 27.02 | 26.49 | 26.65 | 94,839 | -0.10(-0.36%) |
Mar 04, 2003 | 27.26 | 27.26 | 26.73 | 26.74 | 76,676 | -0.50(-1.85%) |
Mar 03, 2003 | 27.28 | 27.43 | 27.13 | 27.25 | 128,997 | -0.14(-0.50%) |
Feb 28, 2003 | 27.28 | 27.57 | 27.09 | 27.38 | 99,276 | +0.16(+0.57%) |
Feb 27, 2003 | 26.86 | 27.32 | 26.85 | 27.23 | 81,113 | +0.37(+1.37%) |
Feb 26, 2003 | 27.18 | 27.18 | 26.84 | 26.86 | 70,793 | -0.32(-1.18%) |
Feb 25, 2003 | 27.04 | 27.18 | 26.74 | 27.18 | 103,198 | +0.23(+0.86%) |
Feb 24, 2003 | 27.06 | 27.12 | 26.86 | 26.95 | 92,568 | -0.17(-0.64%) |
Feb 21, 2003 | 26.94 | 27.13 | 26.84 | 27.12 | 130,855 | +0.23(+0.87%) |
Feb 20, 2003 | 27.06 | 27.08 | 26.88 | 26.89 | 115,581 | -0.14(-0.50%) |
Feb 19, 2003 | 27.13 | 27.32 | 27.00 | 27.03 | 158,925 | -0.04(-0.14%) |
Feb 18, 2003 | 26.65 | 27.33 | 26.65 | 27.06 | 134,363 | +0.05(+0.18%) |
Feb 14, 2003 | 26.65 | 27.13 | 26.56 | 27.02 | 55,520 | +0.19(+0.72%) |
Feb 13, 2003 | 26.59 | 27.02 | 26.59 | 26.82 | 77,398 | +0.23(+0.87%) |
Feb 12, 2003 | 26.89 | 27.03 | 26.52 | 26.59 | 96,593 | -0.23(-0.87%) |
Feb 11, 2003 | 27.71 | 27.71 | 26.82 | 26.82 | 105,055 | -0.87(-3.15%) |
Feb 10, 2003 | 26.99 | 27.69 | 26.99 | 27.69 | 84,828 | +0.71(+2.62%) |
Feb 07, 2003 | 27.34 | 27.70 | 26.99 | 26.99 | 133,744 | -0.20(-0.75%) |
Feb 06, 2003 | 27.17 | 27.96 | 27.07 | 27.19 | 123,631 | +0.03(+0.11%) |
Feb 05, 2003 | 26.86 | 27.92 | 26.84 | 27.16 | 144,270 | +0.32(+1.19%) |
Feb 04, 2003 | 26.45 | 26.87 | 26.31 | 26.84 | 210,317 | -0.14(-0.50%) |
Feb 03, 2003 | 27.62 | 27.63 | 26.97 | 26.98 | 132,403 | -0.68(-2.45%) |
Jan 31, 2003 | 27.04 | 27.82 | 26.99 | 27.66 | 86,273 | +0.57(+2.11%) |
Jan 30, 2003 | 27.14 | 27.18 | 26.96 | 27.08 | 60,474 | -0.05(-0.18%) |
Jan 29, 2003 | 27.20 | 27.35 | 26.89 | 27.13 | 126,211 | -0.18(-0.67%) |
Jan 28, 2003 | 27.29 | 27.42 | 26.96 | 27.32 | 101,443 | +0.14(+0.50%) |
Jan 27, 2003 | 27.13 | 27.22 | 26.63 | 27.18 | 84,312 | -0.05(-0.18%) |
Jan 24, 2003 | 27.62 | 27.43 | 27.14 | 27.23 | 47,883 | -0.15(-0.53%) |
Jan 23, 2003 | 27.62 | 27.72 | 26.79 | 27.37 | 122,392 | -0.16(-0.60%) |
Jan 22, 2003 | 28.30 | 28.32 | 27.42 | 27.54 | 92,878 | -0.51(-1.83%) |
Jan 21, 2003 | 28.11 | 28.32 | 27.90 | 28.05 | 52,011 | -0.15(-0.52%) |
Jan 17, 2003 | 28.40 | 28.44 | 28.10 | 28.20 | 39,112 | -0.20(-0.72%) |
Jan 16, 2003 | 28.25 | 28.65 | 28.25 | 28.40 | 49,328 | +0.19(+0.69%) |
Jan 15, 2003 | 28.55 | 28.55 | 28.13 | 28.21 | 91,020 | -0.31(-1.09%) |
Jan 14, 2003 | 28.89 | 29.01 | 28.46 | 28.52 | 88,131 | -0.39(-1.34%) |
Jan 13, 2003 | 29.09 | 29.22 | 28.77 | 28.91 | 90,195 | -0.04(-0.13%) |
Jan 10, 2003 | 28.97 | 29.24 | 28.70 | 28.94 | 57,687 | -0.07(-0.23%) |
Jan 09, 2003 | 29.22 | 29.49 | 28.83 | 29.01 | 74,612 | -0.20(-0.70%) |
Jan 08, 2003 | 29.06 | 29.34 | 29.06 | 29.22 | 79,152 | +0.21(+0.74%) |
Jan 07, 2003 | 29.70 | 29.70 | 28.92 | 29.00 | 88,956 | -0.70(-2.35%) |
Jan 06, 2003 | 29.55 | 29.79 | 29.41 | 29.70 | 94,632 | +0.19(+0.66%) |
Jan 03, 2003 | 29.26 | 29.57 | 29.26 | 29.51 | 99,998 | +0.24(+0.83%) |