Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 31.85 | 32.14 | 30.90 | 30.90 | 7,812 | -1.56(-4.81%) |
Dec 30, 2003 | 31.82 | 32.47 | 31.77 | 32.46 | 14,308 | +0.69(+2.18%) |
Dec 29, 2003 | 31.29 | 31.77 | 30.38 | 31.77 | 6,481 | +0.68(+2.19%) |
Dec 26, 2003 | 31.28 | 31.32 | 30.38 | 31.09 | 6,083 | -0.07(-0.24%) |
Dec 24, 2003 | 31.49 | 31.61 | 31.16 | 31.16 | 5,159 | -0.07(-0.24%) |
Dec 23, 2003 | 29.45 | 31.24 | 29.45 | 31.24 | 18,121 | +1.34(+4.47%) |
Dec 22, 2003 | 30.65 | 30.65 | 29.62 | 29.90 | 7,478 | -0.69(-2.26%) |
Dec 19, 2003 | 31.25 | 31.43 | 30.11 | 30.59 | 8,037 | +0.16(+0.52%) |
Dec 18, 2003 | 30.56 | 30.93 | 30.12 | 30.44 | 5,497 | -0.40(-1.30%) |
Dec 17, 2003 | 29.21 | 30.84 | 29.05 | 30.84 | 2,712 | +0.47(+1.54%) |
Dec 16, 2003 | 30.44 | 31.07 | 29.69 | 30.37 | 3,317 | -0.33(-1.07%) |
Dec 15, 2003 | 31.28 | 31.77 | 30.70 | 30.70 | 6,656 | -0.16(-0.51%) |
Dec 12, 2003 | 30.61 | 31.23 | 30.61 | 30.86 | 5,178 | -0.44(-1.40%) |
Dec 11, 2003 | 31.29 | 31.74 | 29.92 | 31.29 | 11,343 | +0.23(+0.75%) |
Dec 10, 2003 | 30.80 | 31.18 | 30.39 | 31.06 | 3,062 | +0.20(+0.64%) |
Dec 09, 2003 | 30.84 | 31.48 | 30.74 | 30.86 | 6,970 | -0.11(-0.36%) |
Dec 08, 2003 | 30.74 | 31.63 | 30.74 | 30.98 | 7,133 | -0.14(-0.45%) |
Dec 05, 2003 | 30.74 | 31.40 | 30.74 | 31.12 | 3,959 | +0.37(+1.22%) |
Dec 04, 2003 | 30.87 | 31.10 | 30.74 | 30.74 | 4,444 | +0.00(+0.00%) |
Dec 03, 2003 | 31.39 | 31.77 | 30.74 | 30.74 | 7,646 | -1.44(-4.47%) |
Dec 02, 2003 | 32.36 | 32.38 | 31.99 | 32.18 | 3,647 | -0.20(-0.61%) |
Dec 01, 2003 | 32.23 | 32.38 | 31.75 | 32.38 | 12,428 | +0.60(+1.88%) |
Nov 28, 2003 | 31.37 | 31.78 | 31.37 | 31.78 | 6,157 | +0.49(+1.55%) |
Nov 26, 2003 | 30.84 | 31.30 | 30.58 | 31.29 | 10,983 | +0.83(+2.73%) |
Nov 25, 2003 | 29.66 | 31.07 | 29.66 | 30.46 | 14,623 | +0.47(+1.56%) |
Nov 24, 2003 | 30.20 | 30.35 | 29.25 | 30.00 | 14,907 | +0.70(+2.39%) |
Nov 21, 2003 | 29.00 | 29.44 | 29.00 | 29.30 | 10,412 | -0.14(-0.48%) |
Nov 20, 2003 | 29.62 | 29.78 | 28.53 | 29.44 | 13,664 | -0.33(-1.10%) |
Nov 19, 2003 | 28.51 | 29.76 | 28.06 | 29.76 | 5,588 | +1.31(+4.60%) |
Nov 18, 2003 | 29.01 | 29.43 | 28.45 | 28.45 | 2,788 | -0.72(-2.47%) |
Nov 17, 2003 | 29.01 | 30.20 | 28.51 | 29.17 | 2,845 | -0.49(-1.64%) |
Nov 14, 2003 | 29.87 | 29.87 | 29.19 | 29.66 | 7,419 | +0.07(+0.22%) |
Nov 13, 2003 | 29.28 | 29.86 | 29.28 | 29.59 | 9,305 | +0.17(+0.57%) |
Nov 12, 2003 | 29.19 | 29.48 | 28.89 | 29.43 | 9,456 | +0.46(+1.58%) |
Nov 11, 2003 | 28.30 | 29.01 | 28.28 | 28.97 | 5,908 | +0.22(+0.78%) |
Nov 10, 2003 | 29.11 | 29.63 | 28.74 | 28.74 | 10,519 | -0.34(-1.16%) |
Nov 07, 2003 | 29.72 | 29.85 | 28.78 | 29.08 | 8,165 | -0.50(-1.71%) |
Nov 06, 2003 | 29.89 | 29.89 | 27.85 | 29.58 | 4,685 | -0.04(-0.13%) |
Nov 05, 2003 | 29.40 | 29.66 | 28.86 | 29.62 | 4,948 | +0.23(+0.79%) |
Nov 04, 2003 | 29.66 | 29.86 | 28.23 | 29.39 | 24,566 | +0.05(+0.16%) |
Nov 03, 2003 | 28.67 | 29.87 | 28.14 | 29.34 | 16,700 | +1.31(+4.67%) |
Oct 31, 2003 | 28.31 | 28.86 | 28.03 | 28.03 | 6,409 | -0.65(-2.28%) |
Oct 30, 2003 | 28.27 | 28.69 | 28.69 | 28.69 | 3,852 | +0.42(+1.49%) |
Oct 29, 2003 | 27.69 | 28.31 | 26.56 | 28.27 | 11,664 | +0.47(+1.68%) |
Oct 28, 2003 | 26.18 | 27.80 | 26.18 | 27.80 | 8,882 | +1.58(+6.02%) |
Oct 27, 2003 | 25.94 | 26.59 | 25.94 | 26.22 | 5,457 | +0.12(+0.47%) |
Oct 24, 2003 | 26.28 | 26.28 | 25.94 | 26.10 | 6,313 | -0.11(-0.43%) |
Oct 23, 2003 | 26.03 | 26.43 | 25.99 | 26.21 | 3,210 | +0.28(+1.08%) |
Oct 22, 2003 | 26.23 | 26.56 | 25.93 | 25.93 | 10,273 | -0.65(-2.46%) |
Oct 21, 2003 | 26.55 | 26.61 | 26.17 | 26.59 | 5,397 | -0.11(-0.42%) |
Oct 20, 2003 | 27.15 | 27.15 | 26.56 | 26.70 | 2,140 | -0.40(-1.48%) |
Oct 17, 2003 | 27.67 | 27.76 | 27.10 | 27.10 | 4,280 | -0.16(-0.58%) |
Oct 16, 2003 | 27.53 | 27.80 | 27.48 | 27.26 | 7,383 | -0.27(-0.98%) |
Oct 15, 2003 | 28.12 | 28.27 | 27.36 | 27.53 | 3,959 | -0.47(-1.67%) |
Oct 14, 2003 | 27.87 | 28.03 | 27.55 | 28.00 | 4,078 | +0.01(+0.03%) |
Oct 13, 2003 | 26.99 | 28.01 | 26.99 | 27.99 | 4,227 | +0.81(+2.99%) |
Oct 10, 2003 | 27.18 | 27.43 | 27.16 | 27.17 | 1,391 | -0.35(-1.26%) |
Oct 09, 2003 | 27.43 | 27.99 | 26.78 | 27.52 | 4,498 | +0.35(+1.27%) |
Oct 08, 2003 | 27.80 | 27.96 | 25.70 | 27.17 | 8,240 | -0.04(-0.14%) |
Oct 07, 2003 | 27.08 | 27.24 | 25.95 | 27.21 | 10,829 | +0.44(+1.64%) |
Oct 06, 2003 | 26.01 | 26.77 | 26.01 | 26.77 | 3,852 | +0.71(+2.73%) |
Oct 03, 2003 | 25.72 | 26.06 | 25.72 | 26.06 | 8,561 | +0.35(+1.34%) |
Oct 02, 2003 | 25.52 | 25.72 | 25.38 | 25.72 | 1,712 | +0.05(+0.18%) |
Oct 01, 2003 | 25.45 | 25.67 | 25.25 | 25.67 | 6,413 | +0.44(+1.74%) |
Sep 30, 2003 | 25.25 | 25.69 | 25.09 | 25.23 | 7,335 | -0.02(-0.08%) |
Sep 29, 2003 | 25.37 | 25.53 | 25.25 | 25.25 | 3,538 | +0.02(+0.08%) |
Sep 26, 2003 | 25.24 | 25.27 | 25.23 | 25.23 | 9,379 | +0.00(+0.00%) |
Sep 25, 2003 | 25.45 | 25.70 | 25.23 | 25.23 | 5,778 | -0.08(-0.33%) |
Sep 24, 2003 | 25.47 | 25.47 | 25.25 | 25.31 | 3,531 | -0.36(-1.41%) |
Sep 23, 2003 | 25.23 | 25.69 | 25.23 | 25.68 | 12,277 | +0.35(+1.39%) |
Sep 22, 2003 | 25.61 | 25.61 | 25.23 | 25.32 | 13,162 | +0.09(+0.37%) |
Sep 19, 2003 | 26.43 | 26.66 | 25.23 | 25.23 | 20,795 | -1.39(-5.23%) |
Sep 18, 2003 | 26.23 | 26.86 | 26.20 | 26.62 | 2,247 | -0.22(-0.84%) |
Sep 17, 2003 | 26.47 | 27.02 | 26.44 | 26.85 | 3,638 | +0.64(+2.46%) |
Sep 16, 2003 | 26.22 | 27.09 | 26.16 | 26.20 | 3,424 | -0.50(-1.89%) |
Sep 15, 2003 | 26.54 | 26.87 | 25.94 | 26.71 | 3,424 | +0.19(+0.70%) |
Sep 12, 2003 | 25.25 | 26.52 | 25.25 | 26.52 | 5,778 | +0.68(+2.64%) |
Sep 11, 2003 | 26.45 | 27.15 | 25.45 | 25.84 | 4,708 | -0.23(-0.90%) |
Sep 10, 2003 | 26.40 | 26.72 | 26.03 | 26.07 | 8,026 | +0.09(+0.36%) |
Sep 09, 2003 | 26.73 | 26.73 | 25.98 | 25.98 | 1,070 | -0.78(-2.90%) |
Sep 08, 2003 | 25.94 | 26.75 | 25.94 | 26.75 | 12,627 | +0.41(+1.56%) |
Sep 05, 2003 | 26.63 | 26.82 | 26.29 | 26.34 | 4,387 | -0.58(-2.15%) |
Sep 04, 2003 | 27.16 | 27.16 | 26.68 | 26.92 | 5,778 | +0.22(+0.84%) |
Sep 03, 2003 | 27.00 | 27.09 | 26.45 | 26.70 | 22,687 | -0.07(-0.24%) |
Sep 02, 2003 | 26.43 | 26.94 | 26.16 | 26.76 | 12,199 | +0.27(+1.02%) |
Aug 29, 2003 | 26.62 | 26.67 | 26.05 | 26.49 | 3,210 | +0.05(+0.18%) |
Aug 28, 2003 | 26.93 | 26.93 | 25.83 | 26.45 | 11,236 | -0.15(-0.56%) |
Aug 27, 2003 | 25.55 | 26.77 | 25.55 | 26.59 | 4,601 | +0.81(+3.15%) |
Aug 26, 2003 | 25.32 | 25.78 | 25.25 | 25.78 | 9,417 | +0.40(+1.58%) |
Aug 25, 2003 | 25.56 | 25.56 | 25.32 | 25.38 | 18,620 | +0.06(+0.22%) |
Aug 22, 2003 | 26.49 | 26.54 | 25.24 | 25.32 | 8,240 | -1.00(-3.80%) |
Aug 21, 2003 | 26.75 | 26.75 | 26.32 | 26.32 | 16,159 | +0.14(+0.54%) |
Aug 20, 2003 | 26.76 | 26.76 | 25.23 | 26.18 | 8,882 | -0.29(-1.09%) |
Aug 19, 2003 | 26.26 | 26.90 | 26.02 | 26.47 | 5,671 | +0.21(+0.82%) |
Aug 18, 2003 | 26.07 | 26.77 | 25.29 | 26.26 | 3,531 | +1.03(+4.07%) |
Aug 15, 2003 | 25.23 | 25.70 | 25.23 | 25.23 | 5,457 | -0.07(-0.30%) |
Aug 14, 2003 | 24.59 | 25.30 | 24.54 | 25.30 | 5,243 | +0.26(+1.04%) |
Aug 13, 2003 | 25.05 | 25.25 | 24.96 | 25.04 | 7,491 | -0.05(-0.19%) |
Aug 12, 2003 | 24.51 | 25.09 | 24.51 | 25.09 | 14,875 | +1.00(+4.15%) |
Aug 11, 2003 | 24.08 | 24.63 | 24.07 | 24.09 | 6,634 | +0.02(+0.08%) |
Aug 08, 2003 | 24.38 | 24.38 | 24.07 | 24.07 | 2,889 | -0.45(-1.83%) |
Aug 07, 2003 | 24.34 | 24.52 | 24.18 | 24.52 | 6,313 | +0.13(+0.54%) |
Aug 06, 2003 | 25.10 | 25.10 | 24.39 | 24.39 | 5,992 | -0.89(-3.51%) |
Aug 05, 2003 | 24.86 | 26.02 | 24.53 | 25.28 | 9,738 | +0.87(+3.56%) |
Aug 04, 2003 | 25.27 | 26.06 | 24.37 | 24.41 | 9,417 | -0.82(-3.26%) |
Aug 01, 2003 | 25.30 | 25.52 | 25.22 | 25.23 | 7,812 | -0.22(-0.88%) |
Jul 31, 2003 | 24.55 | 25.84 | 24.55 | 25.45 | 12,092 | +0.99(+4.05%) |
Jul 30, 2003 | 24.99 | 25.94 | 24.46 | 24.46 | 14,018 | -0.27(-1.09%) |
Jul 29, 2003 | 24.74 | 24.97 | 24.59 | 24.73 | 2,247 | +0.15(+0.60%) |
Jul 28, 2003 | 25.01 | 25.01 | 24.58 | 24.59 | 9,417 | -0.35(-1.39%) |
Jul 25, 2003 | 25.25 | 25.25 | 24.77 | 24.93 | 7,598 | -0.12(-0.48%) |
Jul 24, 2003 | 25.62 | 25.91 | 25.05 | 25.05 | 8,454 | -0.20(-0.78%) |
Jul 23, 2003 | 25.56 | 25.56 | 25.25 | 25.25 | 2,247 | -0.12(-0.47%) |
Jul 22, 2003 | 25.74 | 25.94 | 25.30 | 25.37 | 4,601 | -0.37(-1.45%) |
Jul 21, 2003 | 26.17 | 26.34 | 25.28 | 25.74 | 3,745 | -0.68(-2.58%) |
Jul 18, 2003 | 26.39 | 26.43 | 26.08 | 26.43 | 8,989 | -0.01(-0.04%) |
Jul 17, 2003 | 26.33 | 26.63 | 26.33 | 26.44 | 14,553 | -0.59(-2.18%) |
Jul 16, 2003 | 26.73 | 27.04 | 26.19 | 27.02 | 13,804 | +0.30(+1.12%) |
Jul 15, 2003 | 27.08 | 27.27 | 26.45 | 26.72 | 5,457 | -0.47(-1.72%) |
Jul 14, 2003 | 27.30 | 27.54 | 26.85 | 27.19 | 5,671 | +0.05(+0.17%) |
Jul 11, 2003 | 26.18 | 27.29 | 26.18 | 27.15 | 3,745 | +0.73(+2.76%) |
Jul 10, 2003 | 27.46 | 27.46 | 26.23 | 26.42 | 4,280 | -0.94(-3.45%) |
Jul 09, 2003 | 27.34 | 27.52 | 26.87 | 27.36 | 14,018 | -0.20(-0.71%) |
Jul 08, 2003 | 27.10 | 27.56 | 27.10 | 27.56 | 9,310 | +0.78(+2.93%) |
Jul 07, 2003 | 27.00 | 27.55 | 24.97 | 26.77 | 13,590 | +0.21(+0.81%) |
Jul 03, 2003 | 25.38 | 27.57 | 25.38 | 26.56 | 5,564 | -1.35(-4.85%) |
Jul 02, 2003 | 25.28 | 27.75 | 25.28 | 27.91 | 15,624 | +1.29(+4.84%) |
Jul 01, 2003 | 25.70 | 26.62 | 24.54 | 26.62 | 13,804 | +1.01(+3.94%) |
Jun 30, 2003 | 25.34 | 25.74 | 24.31 | 25.61 | 18,941 | +0.64(+2.54%) |
Jun 27, 2003 | 25.27 | 25.88 | 24.77 | 24.98 | 10,059 | +0.26(+1.06%) |
Jun 26, 2003 | 25.37 | 25.69 | 24.72 | 24.72 | 13,483 | -1.85(-6.96%) |
Jun 25, 2003 | 25.40 | 26.63 | 24.69 | 26.57 | 10,701 | -0.01(-0.04%) |
Jun 24, 2003 | 25.60 | 26.58 | 25.25 | 26.58 | 22,794 | +0.97(+3.80%) |
Jun 23, 2003 | 26.33 | 26.39 | 25.55 | 25.60 | 8,454 | -0.84(-3.18%) |
Jun 20, 2003 | 25.94 | 26.63 | 25.84 | 26.45 | 9,738 | -0.04(-0.14%) |
Jun 19, 2003 | 25.97 | 26.58 | 25.91 | 26.48 | 6,634 | -0.13(-0.49%) |
Jun 18, 2003 | 24.85 | 26.63 | 24.85 | 26.61 | 8,668 | +0.74(+2.85%) |
Jun 17, 2003 | 25.24 | 26.16 | 25.23 | 25.88 | 17,871 | +0.45(+1.76%) |
Jun 16, 2003 | 24.89 | 25.78 | 24.82 | 25.43 | 7,383 | -0.33(-1.27%) |
Jun 13, 2003 | 25.60 | 25.91 | 25.45 | 25.75 | 16,373 | +0.15(+0.58%) |
Jun 12, 2003 | 25.46 | 25.70 | 25.01 | 25.60 | 11,450 | -0.07(-0.29%) |
Jun 11, 2003 | 25.12 | 25.69 | 25.02 | 25.68 | 10,059 | +0.50(+1.97%) |
Jun 10, 2003 | 24.33 | 25.21 | 24.28 | 25.18 | 9,096 | +0.70(+2.86%) |
Jun 09, 2003 | 24.59 | 24.87 | 24.31 | 24.48 | 9,417 | -0.11(-0.46%) |
Jun 06, 2003 | 24.90 | 24.93 | 24.31 | 24.59 | 3,103 | +0.02(+0.08%) |
Jun 05, 2003 | 24.14 | 25.59 | 23.47 | 24.58 | 21,937 | +0.30(+1.24%) |
Jun 04, 2003 | 24.75 | 24.75 | 23.84 | 24.28 | 9,952 | -0.02(-0.08%) |
Jun 03, 2003 | 23.85 | 24.30 | 23.85 | 24.30 | 1,926 | +0.37(+1.56%) |
Jun 02, 2003 | 23.80 | 24.05 | 23.24 | 23.92 | 13,483 | +0.47(+1.99%) |
May 30, 2003 | 23.95 | 24.06 | 23.14 | 23.45 | 37,776 | -0.47(-1.95%) |
May 29, 2003 | 23.13 | 24.31 | 23.13 | 23.92 | 11,557 | +0.98(+4.27%) |
May 28, 2003 | 23.32 | 23.34 | 22.94 | 22.94 | 2,247 | -0.38(-1.64%) |
May 27, 2003 | 23.33 | 23.45 | 22.83 | 23.32 | 3,638 | +0.50(+2.21%) |
May 23, 2003 | 23.33 | 23.34 | 22.80 | 22.82 | 11,022 | -0.21(-0.89%) |
May 22, 2003 | 23.26 | 23.43 | 22.80 | 23.02 | 13,055 | -0.22(-0.96%) |
May 21, 2003 | 22.31 | 23.25 | 22.24 | 23.25 | 6,741 | +0.45(+1.97%) |
May 20, 2003 | 22.80 | 22.80 | 21.59 | 22.80 | 22,580 | -0.13(-0.57%) |
May 19, 2003 | 23.16 | 23.58 | 22.61 | 22.93 | 9,203 | -0.06(-0.24%) |
May 16, 2003 | 25.97 | 25.97 | 22.88 | 22.99 | 22,687 | -2.25(-8.92%) |
May 15, 2003 | 25.83 | 25.87 | 25.07 | 25.24 | 2,996 | +0.06(+0.22%) |
May 14, 2003 | 25.97 | 25.97 | 25.09 | 25.18 | 856 | -0.53(-2.07%) |
May 13, 2003 | 25.70 | 25.73 | 24.99 | 25.72 | 13,804 | +0.01(+0.04%) |
May 12, 2003 | 25.26 | 25.95 | 25.26 | 25.71 | 14,125 | +0.48(+1.89%) |
May 09, 2003 | 24.90 | 25.42 | 24.68 | 25.23 | 3,745 | +0.37(+1.50%) |
May 08, 2003 | 25.16 | 25.22 | 24.86 | 24.86 | 4,066 | -0.24(-0.97%) |
May 07, 2003 | 25.45 | 25.45 | 24.50 | 25.10 | 11,557 | +0.21(+0.83%) |
May 06, 2003 | 24.47 | 25.22 | 23.83 | 24.89 | 14,982 | -0.12(-0.49%) |
May 05, 2003 | 23.71 | 25.97 | 23.71 | 25.02 | 8,454 | +0.02(+0.07%) |
May 02, 2003 | 24.39 | 25.54 | 24.31 | 25.00 | 6,206 | +0.01(+0.04%) |
May 01, 2003 | 25.26 | 25.26 | 24.72 | 24.99 | 8,454 | -0.24(-0.96%) |
Apr 30, 2003 | 25.63 | 25.65 | 25.22 | 25.23 | 3,210 | -0.53(-2.07%) |
Apr 29, 2003 | 25.50 | 25.79 | 25.34 | 25.76 | 3,424 | +0.21(+0.80%) |
Apr 28, 2003 | 25.15 | 25.95 | 25.15 | 25.56 | 2,675 | +0.51(+2.05%) |
Apr 25, 2003 | 25.54 | 25.54 | 24.62 | 25.04 | 2,889 | -0.34(-1.33%) |
Apr 24, 2003 | 25.22 | 25.70 | 24.57 | 25.38 | 4,494 | -0.32(-1.24%) |
Apr 23, 2003 | 24.25 | 25.70 | 24.25 | 25.70 | 8,454 | +0.83(+3.34%) |
Apr 22, 2003 | 25.41 | 25.48 | 23.50 | 24.87 | 11,771 | -0.55(-2.17%) |
Apr 21, 2003 | 25.22 | 25.46 | 24.13 | 25.42 | 7,276 | +0.20(+0.78%) |
Apr 17, 2003 | 25.59 | 25.70 | 24.82 | 25.22 | 10,487 | -0.01(-0.04%) |
Apr 16, 2003 | 25.42 | 25.69 | 25.01 | 25.23 | 14,875 | -0.23(-0.92%) |
Apr 15, 2003 | 24.23 | 25.74 | 24.23 | 25.46 | 9,952 | +1.07(+4.41%) |
Apr 14, 2003 | 24.68 | 24.68 | 24.22 | 24.39 | 14,232 | +0.36(+1.52%) |
Apr 11, 2003 | 24.42 | 24.42 | 23.98 | 24.02 | 749 | -0.36(-1.49%) |
Apr 10, 2003 | 25.12 | 25.12 | 24.19 | 24.39 | 3,531 | -0.19(-0.76%) |
Apr 09, 2003 | 23.80 | 24.73 | 23.80 | 24.58 | 3,210 | +0.39(+1.62%) |
Apr 08, 2003 | 24.43 | 24.61 | 23.90 | 24.18 | 15,196 | -0.25(-1.03%) |
Apr 07, 2003 | 24.86 | 24.88 | 24.20 | 24.44 | 24,934 | -0.34(-1.36%) |
Apr 04, 2003 | 24.60 | 25.01 | 24.31 | 24.77 | 14,767 | +0.10(+0.42%) |
Apr 03, 2003 | 24.48 | 24.67 | 23.36 | 24.67 | 11,557 | +0.12(+0.49%) |
Apr 02, 2003 | 24.30 | 24.97 | 23.92 | 24.55 | 17,657 | -0.07(-0.27%) |
Apr 01, 2003 | 25.00 | 25.00 | 23.75 | 24.61 | 13,911 | +0.55(+2.29%) |
Mar 31, 2003 | 24.62 | 24.81 | 23.59 | 24.06 | 1,487,500 | -0.11(-0.46%) |
Mar 28, 2003 | 24.11 | 25.12 | 23.84 | 24.17 | 21,081 | +0.24(+1.01%) |
Mar 27, 2003 | 23.92 | 24.18 | 23.83 | 23.93 | 6,955 | +0.01(+0.04%) |
Mar 26, 2003 | 24.33 | 24.86 | 23.92 | 23.92 | 11,343 | -0.57(-2.33%) |
Mar 25, 2003 | 24.44 | 24.76 | 24.10 | 24.49 | 7,221 | +0.21(+0.89%) |
Mar 24, 2003 | 24.80 | 24.88 | 24.10 | 24.28 | 8,347 | -0.72(-2.88%) |
Mar 21, 2003 | 24.83 | 25.00 | 24.35 | 25.00 | 11,771 | +0.47(+1.90%) |
Mar 20, 2003 | 23.89 | 24.73 | 23.88 | 24.53 | 9,738 | +0.75(+3.15%) |
Mar 19, 2003 | 23.26 | 24.16 | 23.20 | 23.78 | 8,454 | +0.36(+1.52%) |
Mar 18, 2003 | 23.17 | 23.43 | 22.50 | 23.43 | 16,159 | +0.61(+2.66%) |
Mar 17, 2003 | 21.98 | 23.01 | 21.46 | 22.82 | 17,884 | +0.96(+4.40%) |
Mar 14, 2003 | 21.86 | 22.45 | 21.73 | 21.86 | 17,635 | -0.10(-0.47%) |
Mar 13, 2003 | 21.52 | 22.03 | 21.52 | 21.96 | 29,642 | +0.43(+2.00%) |
Mar 12, 2003 | 23.09 | 23.52 | 21.53 | 21.53 | 14,767 | -1.79(-7.69%) |
Mar 11, 2003 | 23.24 | 23.32 | 22.96 | 23.32 | 9,096 | -0.05(-0.20%) |
Mar 10, 2003 | 23.46 | 23.55 | 23.31 | 23.37 | 6,313 | +0.18(+0.77%) |
Mar 07, 2003 | 23.31 | 23.50 | 23.19 | 23.19 | 749 | -0.17(-0.72%) |
Mar 06, 2003 | 23.54 | 23.54 | 23.29 | 23.36 | 5,136 | -0.13(-0.56%) |
Mar 05, 2003 | 23.38 | 23.54 | 23.37 | 23.49 | 4,494 | +0.07(+0.32%) |
Mar 04, 2003 | 23.80 | 23.80 | 23.38 | 23.42 | 11,343 | -0.20(-0.83%) |
Mar 03, 2003 | 23.94 | 24.06 | 23.60 | 23.61 | 5,992 | -0.21(-0.90%) |
Feb 28, 2003 | 24.19 | 24.30 | 22.18 | 23.83 | 17,015 | -0.28(-1.16%) |
Feb 27, 2003 | 24.57 | 24.57 | 24.06 | 24.11 | 9,417 | +0.05(+0.19%) |
Feb 26, 2003 | 24.69 | 24.78 | 24.06 | 24.06 | 3,745 | -0.70(-2.83%) |
Feb 25, 2003 | 24.01 | 25.42 | 23.71 | 24.76 | 8,561 | +0.56(+2.32%) |
Feb 24, 2003 | 24.08 | 24.20 | 23.62 | 24.20 | 7,062 | +0.00(+0.00%) |
Feb 21, 2003 | 24.28 | 24.28 | 24.03 | 24.20 | 4,708 | -0.22(-0.91%) |
Feb 20, 2003 | 24.16 | 24.58 | 24.06 | 24.43 | 10,166 | -0.24(-0.99%) |
Feb 19, 2003 | 24.42 | 24.67 | 24.02 | 24.67 | 6,206 | +0.12(+0.49%) |
Feb 18, 2003 | 23.73 | 24.55 | 23.48 | 24.55 | 7,169 | +0.60(+2.50%) |
Feb 14, 2003 | 23.73 | 24.14 | 23.55 | 23.95 | 11,129 | +0.58(+2.48%) |
Feb 13, 2003 | 23.65 | 24.07 | 23.22 | 23.37 | 11,236 | -0.64(-2.68%) |
Feb 12, 2003 | 23.86 | 24.31 | 23.60 | 24.02 | 7,598 | +0.05(+0.20%) |
Feb 11, 2003 | 24.06 | 24.46 | 23.83 | 23.97 | 16,373 | -0.36(-1.46%) |
Feb 10, 2003 | 24.34 | 24.44 | 24.25 | 24.32 | 6,099 | -0.61(-2.44%) |
Feb 07, 2003 | 26.20 | 26.20 | 24.93 | 24.93 | 6,634 | -1.36(-5.19%) |
Feb 06, 2003 | 26.72 | 26.73 | 26.18 | 26.30 | 23,436 | -0.15(-0.57%) |
Feb 05, 2003 | 26.44 | 26.96 | 26.15 | 26.45 | 33,709 | +0.28(+1.07%) |
Feb 04, 2003 | 25.46 | 26.71 | 25.32 | 26.16 | 28,679 | +0.78(+3.09%) |
Feb 03, 2003 | 25.21 | 25.46 | 25.21 | 25.38 | 1,070 | +0.38(+1.53%) |
Jan 31, 2003 | 24.30 | 25.63 | 24.30 | 25.00 | 3,959 | +0.41(+1.67%) |
Jan 30, 2003 | 26.12 | 25.56 | 23.94 | 24.59 | 10,059 | -1.15(-4.47%) |
Jan 29, 2003 | 25.46 | 26.55 | 25.46 | 25.73 | 14,446 | -0.38(-1.47%) |
Jan 28, 2003 | 25.11 | 26.12 | 25.11 | 26.12 | 8,347 | +1.19(+4.76%) |
Jan 27, 2003 | 25.91 | 25.93 | 23.37 | 24.93 | 30,499 | -1.09(-4.20%) |
Jan 24, 2003 | 26.38 | 26.54 | 26.02 | 26.02 | 3,745 | -1.06(-3.90%) |
Jan 23, 2003 | 26.97 | 27.46 | 26.45 | 27.08 | 5,029 | -0.12(-0.45%) |
Jan 22, 2003 | 27.29 | 27.52 | 27.14 | 27.20 | 8,882 | -0.43(-1.56%) |
Jan 21, 2003 | 28.27 | 28.27 | 27.39 | 27.63 | 2,354 | +0.11(+0.41%) |
Jan 17, 2003 | 28.38 | 28.38 | 27.52 | 27.52 | 7,169 | -0.65(-2.32%) |
Jan 16, 2003 | 28.92 | 28.92 | 28.17 | 28.17 | 1,819 | -0.20(-0.69%) |
Jan 15, 2003 | 28.96 | 28.96 | 28.14 | 28.37 | 2,033 | -0.42(-1.46%) |
Jan 14, 2003 | 27.97 | 28.79 | 27.68 | 28.79 | 5,457 | +0.82(+2.94%) |
Jan 13, 2003 | 28.47 | 28.57 | 27.57 | 27.97 | 9,203 | -0.75(-2.60%) |
Jan 10, 2003 | 27.87 | 28.72 | 27.80 | 28.72 | 5,243 | +1.17(+4.24%) |
Jan 09, 2003 | 27.72 | 28.00 | 27.50 | 27.55 | 8,775 | -0.56(-2.00%) |
Jan 08, 2003 | 28.03 | 28.22 | 27.71 | 28.11 | 6,955 | +0.07(+0.27%) |
Jan 07, 2003 | 28.50 | 28.50 | 27.87 | 28.03 | 4,494 | +0.00(+0.00%) |
Jan 06, 2003 | 28.06 | 28.30 | 27.30 | 28.03 | 11,129 | +0.00(+0.00%) |
Jan 03, 2003 | 28.66 | 28.66 | 27.92 | 28.03 | 8,668 | -0.47(-1.64%) |