Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 36.19 | 36.49 | 36.17 | 36.36 | 385,417 | +0.24(+0.66%) |
Dec 30, 2003 | 36.21 | 36.26 | 36.03 | 36.12 | 537,590 | +0.00(+0.00%) |
Dec 29, 2003 | 36.24 | 36.10 | 35.84 | 36.12 | 907,183 | -0.12(-0.32%) |
Dec 26, 2003 | 36.08 | 36.31 | 36.01 | 36.24 | 243,866 | +0.07(+0.20%) |
Dec 24, 2003 | 36.09 | 36.21 | 35.89 | 36.16 | 140,033 | +0.14(+0.40%) |
Dec 23, 2003 | 35.97 | 36.11 | 35.95 | 36.02 | 426,170 | +0.08(+0.23%) |
Dec 22, 2003 | 35.69 | 35.94 | 35.66 | 35.94 | 492,068 | +0.18(+0.52%) |
Dec 19, 2003 | 35.65 | 35.91 | 35.57 | 35.75 | 782,107 | +0.17(+0.48%) |
Dec 18, 2003 | 35.19 | 35.58 | 35.13 | 35.58 | 725,096 | +0.44(+1.25%) |
Dec 17, 2003 | 35.26 | 35.29 | 34.98 | 35.14 | 568,154 | -0.13(-0.38%) |
Dec 16, 2003 | 35.24 | 35.29 | 35.00 | 35.28 | 849,089 | +0.13(+0.37%) |
Dec 15, 2003 | 35.36 | 35.35 | 35.09 | 35.15 | 913,686 | -0.21(-0.59%) |
Dec 12, 2003 | 35.27 | 35.38 | 34.99 | 35.36 | 536,506 | +0.08(+0.24%) |
Dec 11, 2003 | 34.92 | 35.37 | 34.89 | 35.27 | 679,358 | +0.48(+1.38%) |
Dec 10, 2003 | 34.90 | 34.90 | 34.60 | 34.79 | 704,720 | -0.30(-0.84%) |
Dec 09, 2003 | 35.39 | 35.39 | 35.07 | 35.09 | 456,301 | +0.04(+0.11%) |
Dec 08, 2003 | 34.84 | 35.05 | 34.82 | 35.05 | 634,703 | +0.31(+0.90%) |
Dec 05, 2003 | 34.69 | 34.96 | 34.69 | 34.74 | 514,395 | -0.21(-0.59%) |
Dec 04, 2003 | 35.12 | 35.12 | 34.90 | 34.94 | 755,227 | -0.30(-0.84%) |
Dec 03, 2003 | 35.21 | 35.32 | 35.15 | 35.24 | 619,529 | +0.18(+0.51%) |
Dec 02, 2003 | 35.27 | 35.27 | 34.90 | 35.06 | 946,202 | -0.54(-1.50%) |
Dec 01, 2003 | 35.25 | 35.72 | 35.25 | 35.60 | 1,263,120 | +0.50(+1.43%) |
Nov 28, 2003 | 35.00 | 35.14 | 35.00 | 35.09 | 538,240 | +0.21(+0.61%) |
Nov 26, 2003 | 34.83 | 34.90 | 34.75 | 34.88 | 824,810 | -0.06(-0.16%) |
Nov 25, 2003 | 34.88 | 34.90 | 34.79 | 34.94 | 1,195,488 | -0.13(-0.38%) |
Nov 24, 2003 | 34.87 | 35.12 | 34.87 | 35.07 | 869,032 | +0.55(+1.60%) |
Nov 21, 2003 | 33.64 | 34.59 | 34.40 | 34.52 | 924,091 | +0.88(+2.61%) |
Nov 20, 2003 | 33.77 | 34.05 | 33.65 | 33.64 | 1,263,553 | -0.73(-2.12%) |
Nov 19, 2003 | 34.26 | 34.41 | 34.09 | 34.37 | 1,086,019 | -0.24(-0.69%) |
Nov 18, 2003 | 35.02 | 35.15 | 34.61 | 34.61 | 1,111,164 | -0.03(-0.08%) |
Nov 17, 2003 | 34.58 | 34.64 | 34.42 | 34.64 | 826,978 | -0.27(-0.78%) |
Nov 14, 2003 | 35.33 | 35.47 | 34.91 | 34.91 | 608,040 | -0.57(-1.60%) |
Nov 13, 2003 | 35.26 | 35.48 | 35.11 | 35.48 | 1,330,102 | +0.48(+1.38%) |
Nov 12, 2003 | 34.69 | 35.00 | 34.69 | 34.99 | 1,146,064 | +0.33(+0.95%) |
Nov 11, 2003 | 34.64 | 34.78 | 34.57 | 34.66 | 660,282 | -0.02(-0.05%) |
Nov 10, 2003 | 34.93 | 34.99 | 34.68 | 34.68 | 687,378 | -0.24(-0.70%) |
Nov 07, 2003 | 34.76 | 35.09 | 34.76 | 34.93 | 727,264 | +0.35(+1.01%) |
Nov 06, 2003 | 34.53 | 34.62 | 34.37 | 34.58 | 1,172,510 | -0.07(-0.20%) |
Nov 05, 2003 | 35.17 | 34.68 | 34.49 | 34.65 | 1,195,488 | -0.40(-1.13%) |
Nov 04, 2003 | 35.17 | 35.17 | 34.95 | 35.04 | 1,020,177 | -0.36(-1.03%) |
Nov 03, 2003 | 34.63 | 35.52 | 35.27 | 35.41 | 957,855 | +0.78(+2.25%) |
Oct 31, 2003 | 34.49 | 34.70 | 34.49 | 34.63 | 799,015 | -0.08(-0.23%) |
Oct 30, 2003 | 34.98 | 35.02 | 34.86 | 34.70 | 1,358,499 | +0.26(+0.76%) |
Oct 29, 2003 | 34.31 | 34.59 | 34.31 | 34.44 | 1,191,803 | +0.27(+0.78%) |
Oct 28, 2003 | 33.75 | 34.17 | 33.74 | 34.17 | 1,390,581 | +1.22(+3.70%) |
Oct 27, 2003 | 33.17 | 33.33 | 32.92 | 32.96 | 906,750 | +0.03(+0.08%) |
Oct 24, 2003 | 32.83 | 33.06 | 32.81 | 32.93 | 777,121 | -0.06(-0.20%) |
Oct 23, 2003 | 32.86 | 33.06 | 32.75 | 32.99 | 1,253,149 | -0.60(-1.80%) |
Oct 22, 2003 | 33.69 | 33.81 | 33.57 | 33.60 | 1,093,172 | -0.39(-1.14%) |
Oct 21, 2003 | 33.98 | 34.08 | 33.90 | 33.99 | 1,570,934 | +0.39(+1.17%) |
Oct 20, 2003 | 33.46 | 33.60 | 33.43 | 33.59 | 1,602,149 | +0.96(+2.96%) |
Oct 17, 2003 | 32.83 | 32.94 | 32.62 | 32.63 | 701,035 | -0.44(-1.34%) |
Oct 16, 2003 | 32.90 | 33.15 | 32.90 | 33.07 | 1,121,569 | -0.07(-0.21%) |
Oct 15, 2003 | 33.15 | 33.25 | 33.03 | 33.14 | 872,066 | +0.36(+1.08%) |
Oct 14, 2003 | 32.50 | 32.80 | 32.50 | 32.79 | 1,062,607 | -0.09(-0.27%) |
Oct 13, 2003 | 32.68 | 33.01 | 32.77 | 32.87 | 750,025 | +0.19(+0.59%) |
Oct 10, 2003 | 32.59 | 32.74 | 32.56 | 32.68 | 510,060 | +0.03(+0.08%) |
Oct 09, 2003 | 32.74 | 32.95 | 32.61 | 32.65 | 1,536,467 | +0.30(+0.91%) |
Oct 08, 2003 | 32.62 | 32.63 | 32.26 | 32.36 | 1,226,269 | -0.36(-1.09%) |
Oct 07, 2003 | 32.46 | 32.76 | 32.46 | 32.71 | 1,035,078 | +0.20(+0.61%) |
Oct 06, 2003 | 32.43 | 32.64 | 32.36 | 32.51 | 877,486 | +0.31(+0.97%) |
Oct 03, 2003 | 32.06 | 32.46 | 32.03 | 32.20 | 1,226,703 | +0.39(+1.23%) |
Oct 02, 2003 | 31.62 | 31.98 | 31.62 | 31.81 | 1,913,214 | +0.44(+1.41%) |
Oct 01, 2003 | 30.81 | 31.36 | 30.81 | 31.36 | 2,006,208 | +0.92(+3.02%) |
Sep 30, 2003 | 30.71 | 30.71 | 30.31 | 30.45 | 1,075,830 | -0.52(-1.67%) |
Sep 29, 2003 | 30.91 | 30.96 | 30.79 | 30.96 | 1,513,056 | +0.06(+0.18%) |
Sep 26, 2003 | 30.94 | 31.00 | 30.82 | 30.91 | 717,726 | -0.12(-0.39%) |
Sep 25, 2003 | 30.98 | 31.29 | 31.05 | 31.03 | 981,535 | +0.05(+0.16%) |
Sep 24, 2003 | 31.37 | 31.37 | 30.91 | 30.98 | 2,141,690 | +0.28(+0.90%) |
Sep 23, 2003 | 30.58 | 30.79 | 30.57 | 30.70 | 1,527,796 | +0.12(+0.41%) |
Sep 22, 2003 | 30.53 | 30.66 | 30.38 | 30.58 | 1,203,508 | +0.01(+0.05%) |
Sep 19, 2003 | 30.86 | 30.67 | 30.47 | 30.56 | 715,125 | -0.30(-0.97%) |
Sep 18, 2003 | 30.17 | 30.86 | 30.34 | 30.86 | 1,472,737 | +0.69(+2.29%) |
Sep 17, 2003 | 30.37 | 30.42 | 30.16 | 30.17 | 830,230 | +0.00(+0.00%) |
Sep 16, 2003 | 29.81 | 30.17 | 29.81 | 30.17 | 1,077,131 | +0.47(+1.58%) |
Sep 15, 2003 | 29.83 | 29.83 | 29.67 | 29.70 | 481,880 | -0.21(-0.69%) |
Sep 12, 2003 | 29.91 | 29.93 | 29.73 | 29.91 | 554,715 | +0.14(+0.46%) |
Sep 11, 2003 | 29.78 | 29.95 | 29.69 | 29.77 | 399,507 | +0.22(+0.73%) |
Sep 10, 2003 | 29.68 | 29.72 | 29.53 | 29.55 | 791,645 | -0.34(-1.14%) |
Sep 09, 2003 | 29.92 | 30.05 | 29.83 | 29.89 | 526,101 | -0.25(-0.84%) |
Sep 08, 2003 | 30.15 | 30.25 | 30.11 | 30.15 | 1,683,221 | +0.35(+1.16%) |
Sep 05, 2003 | 29.79 | 30.01 | 29.72 | 29.80 | 947,719 | -0.09(-0.31%) |
Sep 04, 2003 | 29.98 | 30.02 | 29.75 | 29.89 | 805,084 | -0.14(-0.46%) |
Sep 03, 2003 | 30.09 | 30.15 | 30.00 | 30.03 | 938,832 | +0.12(+0.40%) |
Sep 02, 2003 | 29.70 | 29.91 | 29.63 | 29.91 | 950,537 | +0.24(+0.81%) |
Aug 29, 2003 | 29.61 | 29.70 | 29.55 | 29.67 | 633,619 | +0.00(+0.00%) |
Aug 28, 2003 | 29.55 | 29.72 | 29.46 | 29.67 | 609,341 | +0.24(+0.82%) |
Aug 27, 2003 | 29.30 | 29.52 | 29.19 | 29.43 | 1,137,393 | +0.05(+0.16%) |
Aug 26, 2003 | 29.36 | 29.41 | 29.17 | 29.39 | 806,168 | -0.00(-0.02%) |
Aug 25, 2003 | 29.41 | 29.42 | 29.27 | 29.39 | 1,067,810 | -0.02(-0.08%) |
Aug 22, 2003 | 29.68 | 29.72 | 29.41 | 29.41 | 906,750 | -0.25(-0.84%) |
Aug 21, 2003 | 29.75 | 29.77 | 29.50 | 29.66 | 1,220,416 | +0.20(+0.69%) |
Aug 20, 2003 | 29.35 | 29.50 | 29.21 | 29.46 | 1,248,163 | -0.54(-1.78%) |
Aug 19, 2003 | 29.97 | 30.00 | 29.77 | 29.99 | 965,711 | -0.08(-0.26%) |
Aug 18, 2003 | 30.02 | 30.12 | 29.89 | 30.07 | 1,779,684 | -0.04(-0.14%) |
Aug 15, 2003 | 30.05 | 30.11 | 29.93 | 30.11 | 558,183 | -0.01(-0.03%) |
Aug 14, 2003 | 29.99 | 30.28 | 29.99 | 30.12 | 3,255,672 | +0.47(+1.59%) |
Aug 13, 2003 | 29.72 | 29.78 | 29.57 | 29.65 | 2,704,642 | +0.45(+1.55%) |
Aug 12, 2003 | 29.09 | 29.21 | 28.99 | 29.20 | 1,877,447 | +0.38(+1.31%) |
Aug 11, 2003 | 28.80 | 28.90 | 28.67 | 28.82 | 1,178,580 | +0.25(+0.87%) |
Aug 08, 2003 | 28.69 | 28.75 | 28.53 | 28.57 | 923,224 | +0.01(+0.03%) |
Aug 07, 2003 | 28.23 | 28.58 | 28.19 | 28.56 | 1,392,965 | +0.17(+0.60%) |
Aug 06, 2003 | 28.45 | 28.59 | 28.32 | 28.39 | 1,228,653 | -0.15(-0.53%) |
Aug 05, 2003 | 28.79 | 28.81 | 28.55 | 28.55 | 1,575,703 | -0.51(-1.75%) |
Aug 04, 2003 | 29.06 | 29.10 | 28.79 | 29.05 | 2,853,997 | +0.75(+2.64%) |
Aug 01, 2003 | 28.44 | 28.48 | 28.24 | 28.31 | 933,629 | -0.09(-0.31%) |
Jul 31, 2003 | 28.54 | 28.67 | 28.39 | 28.39 | 1,268,539 | +0.12(+0.41%) |
Jul 30, 2003 | 28.20 | 28.30 | 28.10 | 28.28 | 741,571 | +0.08(+0.28%) |
Jul 29, 2003 | 28.44 | 28.49 | 28.19 | 28.20 | 1,067,376 | +0.01(+0.03%) |
Jul 28, 2003 | 28.40 | 28.47 | 28.15 | 28.19 | 1,234,723 | +0.12(+0.43%) |
Jul 25, 2003 | 27.87 | 28.14 | 27.85 | 28.07 | 1,014,051 | +0.34(+1.21%) |
Jul 24, 2003 | 27.93 | 28.03 | 27.73 | 27.73 | 1,168,608 | -0.06(-0.22%) |
Jul 23, 2003 | 27.84 | 27.85 | 27.70 | 27.79 | 1,135,659 | -0.11(-0.40%) |
Jul 22, 2003 | 27.80 | 28.01 | 27.71 | 27.91 | 1,297,370 | +0.05(+0.18%) |
Jul 21, 2003 | 27.91 | 27.92 | 27.73 | 27.85 | 1,010,583 | -0.26(-0.94%) |
Jul 18, 2003 | 28.00 | 28.15 | 27.83 | 28.12 | 1,108,129 | +0.38(+1.38%) |
Jul 17, 2003 | 27.68 | 27.79 | 27.63 | 27.73 | 1,476,422 | -0.29(-1.04%) |
Jul 16, 2003 | 28.06 | 28.13 | 27.73 | 28.03 | 1,331,836 | +0.02(+0.07%) |
Jul 15, 2003 | 28.46 | 28.46 | 28.01 | 28.01 | 1,227,570 | -0.20(-0.72%) |
Jul 14, 2003 | 28.23 | 28.44 | 28.18 | 28.21 | 1,238,408 | +0.31(+1.11%) |
Jul 11, 2003 | 27.76 | 27.90 | 27.72 | 27.90 | 832,831 | +0.33(+1.19%) |
Jul 10, 2003 | 27.52 | 27.65 | 27.49 | 27.57 | 1,030,525 | -0.22(-0.80%) |
Jul 09, 2003 | 27.96 | 27.98 | 27.73 | 27.79 | 936,447 | -0.15(-0.53%) |
Jul 08, 2003 | 27.84 | 27.94 | 27.68 | 27.94 | 1,317,746 | +0.11(+0.40%) |
Jul 07, 2003 | 27.61 | 27.96 | 27.45 | 27.83 | 1,607,134 | +0.62(+2.27%) |
Jul 03, 2003 | 27.16 | 27.34 | 27.14 | 27.21 | 589,181 | -0.19(-0.69%) |
Jul 02, 2003 | 27.20 | 27.46 | 27.19 | 27.40 | 1,121,352 | +0.35(+1.30%) |
Jul 01, 2003 | 26.92 | 27.07 | 26.71 | 27.05 | 2,809,559 | -0.22(-0.80%) |
Jun 30, 2003 | 27.40 | 27.51 | 27.15 | 27.27 | 2,316,624 | +0.01(+0.03%) |
Jun 27, 2003 | 27.57 | 27.57 | 27.26 | 27.26 | 883,989 | -0.30(-1.10%) |
Jun 26, 2003 | 27.45 | 27.63 | 27.35 | 27.56 | 971,347 | +0.02(+0.08%) |
Jun 25, 2003 | 27.61 | 27.73 | 27.45 | 27.54 | 1,877,013 | -0.32(-1.16%) |
Jun 24, 2003 | 27.75 | 27.91 | 27.71 | 27.86 | 1,148,882 | -0.03(-0.10%) |
Jun 23, 2003 | 28.02 | 28.11 | 27.75 | 27.89 | 1,800,710 | -0.26(-0.92%) |
Jun 20, 2003 | 28.42 | 28.44 | 28.10 | 28.15 | 1,303,873 | +0.01(+0.03%) |
Jun 19, 2003 | 28.31 | 28.40 | 28.12 | 28.14 | 1,185,299 | -0.46(-1.61%) |
Jun 18, 2003 | 28.63 | 28.70 | 28.51 | 28.60 | 1,435,452 | -0.22(-0.75%) |
Jun 17, 2003 | 28.86 | 28.92 | 28.75 | 28.82 | 1,570,934 | +0.22(+0.77%) |
Jun 16, 2003 | 28.38 | 28.60 | 28.38 | 28.60 | 1,465,367 | +0.69(+2.48%) |
Jun 13, 2003 | 28.29 | 28.30 | 27.90 | 27.91 | 1,225,402 | -0.26(-0.92%) |
Jun 12, 2003 | 27.96 | 28.18 | 27.87 | 28.16 | 1,282,412 | +0.22(+0.79%) |
Jun 11, 2003 | 27.77 | 28.02 | 27.71 | 27.94 | 3,039,769 | +0.31(+1.14%) |
Jun 10, 2003 | 27.77 | 27.82 | 27.47 | 27.63 | 1,895,872 | -0.06(-0.23%) |
Jun 09, 2003 | 27.76 | 27.85 | 27.56 | 27.69 | 3,323,955 | -0.36(-1.30%) |
Jun 06, 2003 | 28.18 | 28.34 | 27.93 | 28.06 | 1,370,421 | +0.16(+0.58%) |
Jun 05, 2003 | 27.81 | 27.96 | 27.74 | 27.90 | 1,994,503 | +0.25(+0.92%) |
Jun 04, 2003 | 27.59 | 27.82 | 27.56 | 27.64 | 3,817,541 | +0.14(+0.52%) |
Jun 03, 2003 | 27.60 | 27.69 | 27.33 | 27.50 | 1,874,412 | -0.05(-0.18%) |
Jun 02, 2003 | 27.68 | 27.75 | 27.51 | 27.55 | 3,626,783 | +0.21(+0.76%) |
May 30, 2003 | 27.37 | 27.52 | 27.25 | 27.34 | 7,372,140 | -0.10(-0.35%) |
May 29, 2003 | 27.68 | 27.81 | 27.30 | 27.44 | 15,533,324 | -0.08(-0.28%) |
May 28, 2003 | 27.50 | 27.67 | 27.46 | 27.52 | 7,989,502 | +0.26(+0.96%) |
May 27, 2003 | 26.96 | 27.31 | 26.95 | 27.25 | 3,476,128 | +0.54(+2.00%) |
May 23, 2003 | 26.74 | 26.82 | 26.63 | 26.72 | 1,815,017 | +0.12(+0.47%) |
May 22, 2003 | 26.46 | 26.59 | 26.42 | 26.59 | 2,370,383 | +0.27(+1.03%) |
May 21, 2003 | 26.31 | 26.41 | 26.20 | 26.32 | 1,581,122 | -0.06(-0.24%) |
May 20, 2003 | 26.43 | 26.53 | 26.29 | 26.39 | 3,289,489 | +0.25(+0.97%) |
May 19, 2003 | 26.43 | 26.46 | 26.12 | 26.13 | 3,212,318 | -0.51(-1.90%) |
May 16, 2003 | 26.67 | 26.78 | 26.56 | 26.64 | 2,389,242 | -0.01(-0.03%) |
May 15, 2003 | 26.71 | 26.75 | 26.55 | 26.65 | 2,212,357 | +0.26(+0.98%) |
May 14, 2003 | 26.56 | 26.58 | 26.35 | 26.39 | 1,505,903 | +0.18(+0.67%) |
May 13, 2003 | 26.20 | 26.33 | 26.12 | 26.22 | 1,563,997 | -0.18(-0.68%) |
May 12, 2003 | 26.24 | 26.44 | 26.17 | 26.40 | 2,092,266 | -0.08(-0.31%) |
May 09, 2003 | 26.46 | 26.52 | 26.34 | 26.48 | 3,832,932 | +0.58(+2.23%) |
May 08, 2003 | 26.09 | 26.20 | 25.83 | 25.90 | 3,397,657 | -0.12(-0.44%) |
May 07, 2003 | 26.14 | 26.24 | 25.97 | 26.02 | 2,848,795 | +0.06(+0.25%) |
May 06, 2003 | 25.88 | 26.11 | 25.87 | 25.95 | 5,990,229 | +0.54(+2.11%) |
May 05, 2003 | 25.55 | 25.62 | 25.42 | 25.42 | 2,316,190 | -0.32(-1.24%) |
May 02, 2003 | 25.43 | 25.74 | 25.40 | 25.74 | 3,801,066 | +0.60(+2.40%) |
May 01, 2003 | 25.21 | 25.23 | 24.96 | 25.13 | 4,515,541 | -0.10(-0.38%) |
Apr 30, 2003 | 25.24 | 25.36 | 25.18 | 25.23 | 4,618,941 | -0.02(-0.07%) |
Apr 29, 2003 | 25.26 | 25.35 | 25.10 | 25.25 | 8,250,493 | +0.77(+3.13%) |
Apr 28, 2003 | 24.35 | 24.53 | 24.33 | 24.48 | 4,393,500 | +0.70(+2.95%) |
Apr 25, 2003 | 23.88 | 23.91 | 23.72 | 23.78 | 4,748,353 | -0.44(-1.81%) |
Apr 24, 2003 | 24.33 | 24.41 | 24.06 | 24.22 | 3,582,562 | -0.41(-1.67%) |
Apr 23, 2003 | 24.74 | 24.75 | 24.48 | 24.63 | 4,897,274 | -0.27(-1.07%) |
Apr 22, 2003 | 24.59 | 24.91 | 24.58 | 24.90 | 4,500,367 | +0.31(+1.28%) |
Apr 21, 2003 | 24.62 | 24.68 | 24.51 | 24.58 | 2,152,528 | -0.06(-0.26%) |
Apr 17, 2003 | 24.74 | 24.86 | 24.39 | 24.65 | 3,497,154 | -0.03(-0.13%) |
Apr 16, 2003 | 24.76 | 24.84 | 24.65 | 24.68 | 3,731,483 | +0.03(+0.11%) |
Apr 15, 2003 | 24.60 | 24.69 | 24.54 | 24.65 | 5,351,624 | +0.11(+0.45%) |
Apr 14, 2003 | 24.46 | 24.55 | 24.38 | 24.54 | 3,154,657 | +0.12(+0.47%) |
Apr 11, 2003 | 24.61 | 24.63 | 24.30 | 24.43 | 1,972,176 | -0.02(-0.09%) |
Apr 10, 2003 | 24.51 | 24.56 | 24.31 | 24.45 | 8,588,655 | +0.12(+0.47%) |
Apr 09, 2003 | 24.62 | 24.75 | 24.33 | 24.33 | 7,110,715 | -0.31(-1.25%) |
Apr 08, 2003 | 24.82 | 24.83 | 24.54 | 24.64 | 7,559,646 | -0.06(-0.24%) |
Apr 07, 2003 | 24.97 | 25.00 | 24.68 | 24.70 | 5,167,586 | +0.30(+1.21%) |
Apr 04, 2003 | 24.39 | 24.52 | 24.34 | 24.41 | 3,037,385 | +0.05(+0.19%) |
Apr 03, 2003 | 24.48 | 24.51 | 24.28 | 24.36 | 6,074,987 | -0.09(-0.38%) |
Apr 02, 2003 | 24.42 | 24.51 | 24.34 | 24.45 | 7,154,719 | +0.40(+1.67%) |
Apr 01, 2003 | 23.84 | 24.08 | 23.80 | 24.05 | 6,558,601 | +0.47(+2.00%) |
Mar 31, 2003 | 23.76 | 23.84 | 23.39 | 23.58 | 11,600,461 | -0.11(-0.45%) |
Mar 28, 2003 | 24.22 | 24.24 | 23.43 | 23.69 | 31,450,766 | -0.29(-1.19%) |
Mar 27, 2003 | 24.22 | 24.23 | 23.91 | 23.97 | 14,692,039 | -0.39(-1.61%) |
Mar 26, 2003 | 24.47 | 24.53 | 24.25 | 24.37 | 10,052,721 | +0.06(+0.25%) |
Mar 25, 2003 | 24.27 | 24.44 | 24.13 | 24.31 | 7,658,710 | -0.05(-0.21%) |
Mar 24, 2003 | 24.50 | 24.63 | 24.27 | 24.36 | 13,044,801 | -0.61(-2.46%) |
Mar 21, 2003 | 24.81 | 25.04 | 24.68 | 24.97 | 14,250,044 | +0.29(+1.18%) |
Mar 20, 2003 | 24.68 | 24.72 | 24.47 | 24.68 | 8,935,921 | +0.00(+0.00%) |
Mar 19, 2003 | 25.15 | 25.03 | 24.45 | 24.68 | 375,229,344 | -0.47(-1.85%) |
Mar 18, 2003 | 25.16 | 25.21 | 24.98 | 25.15 | 6,856,227 | +0.10(+0.41%) |
Mar 17, 2003 | 24.51 | 25.31 | 24.48 | 25.04 | 5,634,726 | +0.57(+2.34%) |
Mar 14, 2003 | 24.70 | 24.72 | 24.37 | 24.47 | 4,294,869 | -0.13(-0.54%) |
Mar 13, 2003 | 24.33 | 24.72 | 24.27 | 24.61 | 3,978,818 | +0.46(+1.89%) |
Mar 12, 2003 | 23.92 | 24.15 | 23.77 | 24.15 | 5,300,900 | -0.02(-0.08%) |
Mar 11, 2003 | 24.07 | 24.35 | 24.07 | 24.17 | 7,213,681 | +0.20(+0.83%) |
Mar 10, 2003 | 24.29 | 24.35 | 23.97 | 23.97 | 4,596,180 | -0.50(-2.05%) |
Mar 07, 2003 | 24.34 | 24.57 | 24.30 | 24.47 | 6,880,939 | +0.13(+0.55%) |
Mar 06, 2003 | 24.42 | 24.59 | 24.27 | 24.34 | 2,794,385 | -0.45(-1.81%) |
Mar 05, 2003 | 24.72 | 24.79 | 24.59 | 24.79 | 1,904,543 | +0.11(+0.45%) |
Mar 04, 2003 | 24.81 | 24.81 | 24.61 | 24.68 | 1,679,536 | -0.21(-0.85%) |
Mar 03, 2003 | 25.12 | 25.14 | 24.86 | 24.89 | 2,529,492 | +0.13(+0.54%) |
Feb 28, 2003 | 24.77 | 24.89 | 24.71 | 24.75 | 1,985,182 | +0.13(+0.52%) |
Feb 27, 2003 | 24.49 | 24.65 | 24.35 | 24.63 | 2,209,105 | +0.17(+0.70%) |
Feb 26, 2003 | 24.45 | 24.51 | 24.36 | 24.45 | 2,880,009 | -0.22(-0.88%) |
Feb 25, 2003 | 24.40 | 24.67 | 24.28 | 24.67 | 3,674,689 | -0.01(-0.06%) |
Feb 24, 2003 | 24.94 | 24.94 | 24.67 | 24.69 | 2,267,417 | -0.26(-1.04%) |
Feb 21, 2003 | 24.90 | 25.02 | 24.78 | 24.94 | 2,549,435 | +0.01(+0.04%) |
Feb 20, 2003 | 25.01 | 25.10 | 24.83 | 24.93 | 2,919,245 | -0.14(-0.55%) |
Feb 19, 2003 | 25.16 | 25.23 | 25.01 | 25.07 | 2,686,217 | +0.05(+0.20%) |
Feb 18, 2003 | 24.86 | 25.12 | 24.86 | 25.02 | 1,794,424 | +0.37(+1.50%) |
Feb 14, 2003 | 24.54 | 24.70 | 24.36 | 24.65 | 2,638,961 | +0.01(+0.06%) |
Feb 13, 2003 | 24.65 | 24.69 | 24.45 | 24.64 | 4,209,462 | +0.25(+1.02%) |
Feb 12, 2003 | 24.43 | 24.51 | 24.34 | 24.39 | 4,324,783 | +0.20(+0.84%) |
Feb 11, 2003 | 24.27 | 24.34 | 24.11 | 24.19 | 2,992,947 | -0.07(-0.30%) |
Feb 10, 2003 | 24.35 | 24.36 | 24.15 | 24.26 | 3,044,755 | +0.02(+0.08%) |
Feb 07, 2003 | 24.38 | 24.47 | 24.22 | 24.24 | 2,875,024 | +0.20(+0.83%) |
Feb 06, 2003 | 24.23 | 24.29 | 24.01 | 24.04 | 3,330,675 | -0.18(-0.76%) |
Feb 05, 2003 | 24.28 | 24.48 | 24.15 | 24.23 | 4,884,268 | +0.01(+0.04%) |
Feb 04, 2003 | 24.38 | 24.42 | 24.09 | 24.22 | 4,091,972 | -0.37(-1.50%) |
Feb 03, 2003 | 24.57 | 24.67 | 24.40 | 24.59 | 4,268,640 | -0.18(-0.75%) |
Jan 31, 2003 | 23.94 | 24.79 | 23.85 | 24.77 | 8,496,528 | +0.76(+3.17%) |
Jan 30, 2003 | 24.20 | 24.33 | 23.97 | 24.01 | 4,120,586 | -0.15(-0.63%) |
Jan 29, 2003 | 24.06 | 24.17 | 23.74 | 24.16 | 5,215,493 | -0.22(-0.89%) |
Jan 28, 2003 | 24.32 | 24.41 | 24.08 | 24.38 | 3,332,843 | +0.06(+0.25%) |
Jan 27, 2003 | 24.40 | 24.50 | 24.18 | 24.32 | 3,351,051 | -0.34(-1.37%) |
Jan 24, 2003 | 24.93 | 24.93 | 24.64 | 24.66 | 2,466,195 | -0.43(-1.71%) |
Jan 23, 2003 | 25.30 | 25.30 | 24.93 | 25.09 | 6,176,218 | +0.11(+0.44%) |
Jan 22, 2003 | 25.11 | 25.23 | 24.85 | 24.98 | 4,769,596 | -0.41(-1.62%) |
Jan 21, 2003 | 25.62 | 25.62 | 25.34 | 25.39 | 6,188,791 | -0.30(-1.17%) |
Jan 17, 2003 | 25.77 | 25.86 | 25.67 | 25.69 | 2,701,824 | -0.24(-0.91%) |
Jan 16, 2003 | 25.96 | 26.02 | 25.77 | 25.92 | 2,917,511 | -0.04(-0.16%) |
Jan 15, 2003 | 26.16 | 26.17 | 25.90 | 25.96 | 3,658,432 | -0.19(-0.74%) |
Jan 14, 2003 | 26.19 | 26.25 | 26.04 | 26.16 | 3,217,087 | +0.03(+0.11%) |
Jan 13, 2003 | 26.35 | 26.41 | 26.05 | 26.13 | 2,607,096 | +0.01(+0.04%) |
Jan 10, 2003 | 26.15 | 26.25 | 26.02 | 26.12 | 3,189,557 | -0.01(-0.05%) |
Jan 09, 2003 | 26.02 | 26.16 | 25.98 | 26.13 | 3,630,685 | +0.21(+0.80%) |
Jan 08, 2003 | 25.98 | 26.02 | 25.88 | 25.93 | 1,927,087 | -0.09(-0.35%) |
Jan 07, 2003 | 26.11 | 26.18 | 25.94 | 26.02 | 3,488,050 | -0.43(-1.62%) |
Jan 06, 2003 | 26.15 | 26.46 | 26.14 | 26.45 | 4,553,476 | +0.26(+0.99%) |
Jan 03, 2003 | 26.14 | 26.25 | 26.09 | 26.19 | 2,416,771 | +0.31(+1.19%) |