Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 31.00 | 31.08 | 30.75 | 30.90 | 2,071,873 | -0.01(-0.02%) |
Dec 30, 2003 | 30.70 | 31.03 | 30.63 | 30.91 | 3,373,389 | +0.32(+1.03%) |
Dec 29, 2003 | 30.40 | 30.60 | 30.35 | 30.59 | 2,229,202 | +0.19(+0.61%) |
Dec 26, 2003 | 30.40 | 30.50 | 30.35 | 30.40 | 751,142 | +0.04(+0.14%) |
Dec 24, 2003 | 30.35 | 30.46 | 30.17 | 30.36 | 973,631 | +0.11(+0.38%) |
Dec 23, 2003 | 30.53 | 30.54 | 30.13 | 30.25 | 3,837,580 | -0.18(-0.59%) |
Dec 22, 2003 | 30.38 | 30.70 | 30.32 | 30.42 | 3,717,843 | -0.11(-0.35%) |
Dec 19, 2003 | 30.53 | 30.57 | 30.36 | 30.53 | 3,651,430 | +0.17(+0.57%) |
Dec 18, 2003 | 30.05 | 30.40 | 29.84 | 30.36 | 3,380,908 | +0.41(+1.37%) |
Dec 17, 2003 | 30.04 | 30.05 | 29.90 | 29.95 | 2,589,945 | -0.04(-0.12%) |
Dec 16, 2003 | 29.95 | 30.01 | 29.68 | 29.99 | 3,901,486 | +0.25(+0.85%) |
Dec 15, 2003 | 30.17 | 30.20 | 29.71 | 29.74 | 2,890,124 | -0.36(-1.19%) |
Dec 12, 2003 | 30.08 | 30.15 | 29.84 | 30.09 | 2,627,259 | +0.11(+0.36%) |
Dec 11, 2003 | 29.38 | 30.11 | 29.27 | 29.99 | 4,976,059 | +0.75(+2.55%) |
Dec 10, 2003 | 29.37 | 29.43 | 29.19 | 29.24 | 2,409,782 | -0.10(-0.34%) |
Dec 09, 2003 | 29.53 | 29.53 | 29.30 | 29.34 | 2,646,890 | -0.09(-0.29%) |
Dec 08, 2003 | 29.23 | 29.51 | 28.92 | 29.43 | 2,078,556 | +0.19(+0.64%) |
Dec 05, 2003 | 29.23 | 29.38 | 29.12 | 29.24 | 1,356,373 | -0.01(-0.02%) |
Dec 04, 2003 | 29.02 | 29.28 | 28.97 | 29.25 | 1,919,834 | +0.22(+0.77%) |
Dec 03, 2003 | 29.15 | 29.33 | 28.98 | 29.02 | 2,317,056 | -0.29(-1.00%) |
Dec 02, 2003 | 29.49 | 29.52 | 29.20 | 29.32 | 2,384,303 | -0.16(-0.54%) |
Dec 01, 2003 | 29.05 | 29.47 | 29.02 | 29.48 | 3,680,112 | +0.47(+1.63%) |
Nov 28, 2003 | 29.10 | 29.15 | 29.00 | 29.00 | 840,388 | -0.10(-0.35%) |
Nov 26, 2003 | 29.12 | 29.13 | 28.82 | 29.10 | 1,967,172 | +0.09(+0.32%) |
Nov 25, 2003 | 28.74 | 29.09 | 28.72 | 29.01 | 2,518,103 | +0.01(+0.05%) |
Nov 24, 2003 | 28.86 | 29.08 | 28.82 | 29.00 | 2,673,622 | +0.25(+0.87%) |
Nov 21, 2003 | 28.68 | 28.76 | 28.53 | 28.74 | 3,381,882 | +0.06(+0.23%) |
Nov 20, 2003 | 28.56 | 28.79 | 28.42 | 28.68 | 2,770,247 | +0.09(+0.33%) |
Nov 19, 2003 | 28.51 | 28.61 | 28.51 | 28.59 | 3,047,035 | -0.02(-0.08%) |
Nov 18, 2003 | 29.09 | 29.10 | 28.56 | 28.61 | 3,590,866 | -0.53(-1.82%) |
Nov 17, 2003 | 29.00 | 29.20 | 28.87 | 29.14 | 2,970,459 | -0.22(-0.76%) |
Nov 14, 2003 | 28.89 | 29.59 | 28.89 | 29.36 | 3,883,943 | +0.45(+1.57%) |
Nov 13, 2003 | 29.06 | 29.06 | 28.77 | 28.91 | 2,338,775 | -0.15(-0.52%) |
Nov 12, 2003 | 29.23 | 29.25 | 28.97 | 29.06 | 2,069,088 | -0.17(-0.59%) |
Nov 11, 2003 | 29.10 | 29.25 | 29.07 | 29.23 | 1,936,681 | +0.14(+0.49%) |
Nov 10, 2003 | 29.17 | 29.17 | 28.92 | 29.09 | 1,993,765 | +0.01(+0.05%) |
Nov 07, 2003 | 29.30 | 29.36 | 29.06 | 29.07 | 3,435,207 | +0.00(+0.00%) |
Nov 06, 2003 | 29.07 | 29.09 | 28.89 | 29.07 | 2,465,196 | +0.04(+0.15%) |
Nov 05, 2003 | 28.91 | 29.05 | 28.72 | 29.03 | 3,830,201 | +0.11(+0.40%) |
Nov 04, 2003 | 28.79 | 28.95 | 28.61 | 28.92 | 4,005,027 | +0.02(+0.07%) |
Nov 03, 2003 | 28.37 | 28.89 | 28.33 | 28.89 | 2,994,699 | +0.52(+1.85%) |
Oct 31, 2003 | 28.42 | 28.64 | 28.38 | 28.37 | 3,355,846 | -0.05(-0.18%) |
Oct 30, 2003 | 28.90 | 28.90 | 28.37 | 28.42 | 3,896,613 | -0.48(-1.66%) |
Oct 29, 2003 | 28.55 | 28.96 | 28.41 | 28.90 | 5,710,634 | +0.34(+1.21%) |
Oct 28, 2003 | 28.48 | 28.61 | 28.23 | 28.56 | 5,346,688 | -0.06(-0.20%) |
Oct 27, 2003 | 28.80 | 28.90 | 28.28 | 28.61 | 3,869,881 | -0.19(-0.65%) |
Oct 24, 2003 | 28.72 | 28.80 | 28.06 | 28.80 | 3,089,361 | +0.08(+0.28%) |
Oct 23, 2003 | 28.61 | 28.87 | 28.44 | 28.72 | 3,451,915 | +0.00(+0.00%) |
Oct 22, 2003 | 28.91 | 28.91 | 28.64 | 28.72 | 4,189,413 | -0.19(-0.65%) |
Oct 21, 2003 | 28.91 | 29.05 | 28.62 | 28.91 | 4,688,272 | +0.09(+0.30%) |
Oct 20, 2003 | 28.78 | 29.01 | 28.68 | 28.82 | 4,191,780 | +0.06(+0.20%) |
Oct 17, 2003 | 28.69 | 28.94 | 28.64 | 28.77 | 8,725,368 | +0.10(+0.35%) |
Oct 16, 2003 | 28.13 | 28.95 | 28.57 | 28.66 | 10,171,962 | +0.53(+1.89%) |
Oct 15, 2003 | 28.24 | 28.30 | 27.85 | 28.13 | 5,568,898 | +0.34(+1.21%) |
Oct 14, 2003 | 27.22 | 27.69 | 27.09 | 27.80 | 4,573,547 | +0.54(+1.98%) |
Oct 13, 2003 | 27.26 | 28.01 | 27.23 | 27.26 | 3,325,077 | +0.00(+0.00%) |
Oct 10, 2003 | 27.49 | 27.42 | 27.26 | 27.26 | 1,465,807 | -0.23(-0.84%) |
Oct 09, 2003 | 27.68 | 27.83 | 27.34 | 27.49 | 2,705,506 | -0.01(-0.05%) |
Oct 08, 2003 | 27.25 | 27.50 | 27.16 | 27.50 | 2,576,858 | +0.21(+0.76%) |
Oct 07, 2003 | 26.97 | 27.29 | 26.87 | 27.29 | 1,911,202 | +0.16(+0.58%) |
Oct 06, 2003 | 27.03 | 27.24 | 26.85 | 27.14 | 1,578,861 | +0.10(+0.37%) |
Oct 03, 2003 | 27.15 | 27.27 | 26.85 | 27.03 | 2,961,131 | +0.19(+0.70%) |
Oct 02, 2003 | 26.79 | 26.91 | 26.70 | 26.85 | 2,916,021 | +0.06(+0.21%) |
Oct 01, 2003 | 26.30 | 26.86 | 26.26 | 26.79 | 3,544,920 | +0.55(+2.11%) |
Sep 30, 2003 | 26.34 | 26.36 | 26.04 | 26.24 | 3,457,484 | -0.06(-0.22%) |
Sep 29, 2003 | 26.22 | 26.38 | 26.14 | 26.29 | 3,348,328 | +0.08(+0.30%) |
Sep 26, 2003 | 26.22 | 26.36 | 25.99 | 26.22 | 2,404,074 | +0.01(+0.03%) |
Sep 25, 2003 | 26.50 | 26.53 | 26.20 | 26.21 | 2,459,070 | -0.15(-0.57%) |
Sep 24, 2003 | 26.90 | 26.89 | 26.36 | 26.36 | 2,844,457 | -0.54(-2.00%) |
Sep 23, 2003 | 26.70 | 26.74 | 26.70 | 26.90 | 1,751,645 | +0.17(+0.62%) |
Sep 22, 2003 | 26.79 | 26.88 | 26.60 | 26.73 | 2,426,490 | -0.19(-0.69%) |
Sep 19, 2003 | 26.65 | 26.83 | 26.34 | 26.92 | 4,383,360 | +0.38(+1.43%) |
Sep 18, 2003 | 26.17 | 26.69 | 26.10 | 26.54 | 3,986,556 | +0.37(+1.40%) |
Sep 17, 2003 | 26.40 | 26.42 | 26.17 | 26.17 | 2,315,106 | -0.30(-1.14%) |
Sep 16, 2003 | 25.54 | 26.47 | 25.57 | 26.47 | 6,924,714 | +0.93(+3.66%) |
Sep 15, 2003 | 25.61 | 25.71 | 25.05 | 25.54 | 5,584,213 | -0.31(-1.19%) |
Sep 12, 2003 | 26.07 | 26.07 | 25.68 | 25.85 | 3,973,050 | -0.42(-1.59%) |
Sep 11, 2003 | 26.61 | 26.78 | 26.00 | 26.27 | 4,514,096 | -0.32(-1.22%) |
Sep 10, 2003 | 26.57 | 26.84 | 26.52 | 26.59 | 2,790,714 | +0.07(+0.27%) |
Sep 09, 2003 | 26.54 | 26.70 | 26.46 | 26.52 | 2,902,515 | -0.12(-0.46%) |
Sep 08, 2003 | 26.45 | 26.83 | 26.43 | 26.64 | 2,690,190 | +0.21(+0.79%) |
Sep 05, 2003 | 26.25 | 26.52 | 26.25 | 26.43 | 2,517,964 | +0.00(+0.00%) |
Sep 04, 2003 | 26.21 | 26.47 | 26.21 | 26.43 | 3,083,514 | +0.15(+0.57%) |
Sep 03, 2003 | 26.07 | 26.40 | 26.04 | 26.28 | 3,159,254 | +0.30(+1.16%) |
Sep 02, 2003 | 25.78 | 26.07 | 25.60 | 25.98 | 2,988,977 | +0.30(+1.17%) |
Aug 29, 2003 | 25.32 | 25.68 | 25.25 | 25.68 | 2,343,648 | +0.14(+0.53%) |
Aug 28, 2003 | 25.46 | 25.61 | 25.28 | 25.54 | 3,684,985 | +0.04(+0.14%) |
Aug 27, 2003 | 25.84 | 25.84 | 25.44 | 25.50 | 4,679,779 | -0.42(-1.61%) |
Aug 26, 2003 | 25.89 | 26.01 | 25.64 | 25.92 | 3,071,122 | +0.02(+0.08%) |
Aug 25, 2003 | 25.94 | 26.03 | 25.85 | 25.90 | 2,045,558 | -0.15(-0.58%) |
Aug 22, 2003 | 26.61 | 26.68 | 26.04 | 26.05 | 2,859,076 | -0.39(-1.47%) |
Aug 21, 2003 | 26.57 | 26.75 | 26.37 | 26.44 | 4,004,098 | +0.35(+1.35%) |
Aug 20, 2003 | 25.70 | 26.21 | 25.70 | 26.09 | 3,663,683 | +0.22(+0.83%) |
Aug 19, 2003 | 25.99 | 26.06 | 25.79 | 25.87 | 2,115,173 | -0.11(-0.44%) |
Aug 18, 2003 | 26.00 | 26.13 | 25.91 | 25.99 | 2,105,148 | -0.01(-0.06%) |
Aug 15, 2003 | 26.11 | 26.11 | 25.87 | 26.00 | 1,782,832 | +0.04(+0.17%) |
Aug 14, 2003 | 25.75 | 26.09 | 25.66 | 25.96 | 3,940,053 | +0.18(+0.70%) |
Aug 13, 2003 | 25.86 | 26.03 | 25.70 | 25.78 | 3,311,293 | -0.05(-0.19%) |
Aug 12, 2003 | 25.93 | 25.96 | 25.61 | 25.83 | 5,064,331 | -0.06(-0.25%) |
Aug 11, 2003 | 26.41 | 26.41 | 25.80 | 25.89 | 4,962,972 | -0.52(-1.96%) |
Aug 08, 2003 | 26.52 | 26.57 | 26.37 | 26.41 | 2,025,927 | +0.01(+0.05%) |
Aug 07, 2003 | 26.19 | 26.47 | 26.12 | 26.40 | 2,934,538 | +0.22(+0.85%) |
Aug 06, 2003 | 26.11 | 26.42 | 26.04 | 26.17 | 3,762,535 | +0.06(+0.22%) |
Aug 05, 2003 | 26.32 | 26.61 | 25.85 | 26.12 | 3,448,295 | -0.29(-1.09%) |
Aug 04, 2003 | 26.72 | 26.77 | 26.37 | 26.40 | 4,379,600 | -0.57(-2.13%) |
Aug 01, 2003 | 27.26 | 27.39 | 26.65 | 26.98 | 2,748,388 | -0.34(-1.24%) |
Jul 31, 2003 | 27.75 | 27.75 | 27.26 | 27.31 | 3,995,327 | -0.14(-0.52%) |
Jul 30, 2003 | 27.65 | 27.65 | 27.37 | 27.46 | 2,859,493 | +0.06(+0.21%) |
Jul 29, 2003 | 27.65 | 27.65 | 27.15 | 27.40 | 3,010,418 | -0.14(-0.52%) |
Jul 28, 2003 | 27.72 | 27.82 | 27.31 | 27.54 | 3,954,811 | -0.47(-1.67%) |
Jul 25, 2003 | 27.54 | 28.01 | 27.44 | 28.01 | 2,821,623 | +0.48(+1.75%) |
Jul 24, 2003 | 27.65 | 27.94 | 27.47 | 27.53 | 3,398,729 | +0.04(+0.16%) |
Jul 23, 2003 | 27.52 | 27.58 | 27.25 | 27.49 | 3,307,673 | -0.24(-0.88%) |
Jul 22, 2003 | 27.87 | 27.98 | 27.60 | 27.73 | 2,799,625 | -0.14(-0.52%) |
Jul 21, 2003 | 28.22 | 28.22 | 27.67 | 27.87 | 3,203,947 | -0.34(-1.22%) |
Jul 18, 2003 | 28.37 | 28.47 | 27.87 | 28.22 | 5,417,416 | +0.04(+0.13%) |
Jul 17, 2003 | 27.29 | 28.23 | 27.29 | 28.18 | 7,547,627 | +1.25(+4.64%) |
Jul 16, 2003 | 27.06 | 27.15 | 26.74 | 26.93 | 2,951,385 | -0.13(-0.48%) |
Jul 15, 2003 | 27.22 | 27.29 | 26.94 | 27.06 | 3,080,451 | -0.09(-0.32%) |
Jul 14, 2003 | 27.29 | 27.45 | 27.08 | 27.15 | 1,957,426 | +0.02(+0.08%) |
Jul 11, 2003 | 27.04 | 27.25 | 27.03 | 27.13 | 1,921,922 | +0.15(+0.56%) |
Jul 10, 2003 | 27.31 | 27.35 | 26.70 | 26.98 | 3,322,988 | -0.62(-2.24%) |
Jul 09, 2003 | 27.33 | 27.65 | 27.19 | 27.59 | 3,802,077 | +0.12(+0.44%) |
Jul 08, 2003 | 27.31 | 27.52 | 27.18 | 27.47 | 2,203,444 | +0.16(+0.58%) |
Jul 07, 2003 | 27.15 | 27.51 | 27.12 | 27.31 | 3,052,326 | +0.31(+1.14%) |
Jul 03, 2003 | 26.93 | 27.30 | 26.82 | 27.01 | 2,010,472 | -0.11(-0.40%) |
Jul 02, 2003 | 26.57 | 27.21 | 26.54 | 27.11 | 4,843,374 | +0.57(+2.17%) |
Jul 01, 2003 | 26.36 | 26.61 | 26.15 | 26.54 | 4,735,749 | +0.93(+3.65%) |
Jun 30, 2003 | 26.29 | 26.34 | 25.61 | 25.61 | 4,010,085 | -0.47(-1.79%) |
Jun 27, 2003 | 26.22 | 26.34 | 25.94 | 26.07 | 3,286,510 | -0.27(-1.01%) |
Jun 26, 2003 | 26.22 | 26.41 | 26.04 | 26.34 | 2,968,232 | +0.12(+0.47%) |
Jun 25, 2003 | 26.47 | 26.61 | 26.18 | 26.22 | 4,454,784 | -0.05(-0.19%) |
Jun 24, 2003 | 26.06 | 26.40 | 25.99 | 26.27 | 3,480,457 | +0.27(+1.05%) |
Jun 23, 2003 | 26.20 | 26.32 | 25.92 | 25.99 | 2,401,429 | -0.26(-0.98%) |
Jun 20, 2003 | 26.17 | 26.37 | 26.00 | 26.25 | 3,897,727 | +0.25(+0.97%) |
Jun 19, 2003 | 26.36 | 26.45 | 25.89 | 26.00 | 2,772,336 | -0.31(-1.17%) |
Jun 18, 2003 | 26.52 | 26.56 | 26.14 | 26.31 | 2,523,951 | -0.21(-0.79%) |
Jun 17, 2003 | 26.61 | 26.68 | 26.39 | 26.52 | 2,822,458 | -0.06(-0.22%) |
Jun 16, 2003 | 26.07 | 26.67 | 26.06 | 26.57 | 4,388,929 | +0.68(+2.64%) |
Jun 13, 2003 | 25.86 | 25.99 | 25.66 | 25.89 | 2,236,303 | +0.14(+0.56%) |
Jun 12, 2003 | 25.71 | 25.86 | 25.57 | 25.75 | 3,386,755 | +0.35(+1.39%) |
Jun 11, 2003 | 25.14 | 25.40 | 24.82 | 25.40 | 6,167,445 | +0.08(+0.31%) |
Jun 10, 2003 | 25.35 | 25.59 | 25.07 | 25.32 | 3,737,335 | -0.10(-0.40%) |
Jun 09, 2003 | 25.90 | 26.12 | 25.28 | 25.42 | 3,865,844 | -0.48(-1.86%) |
Jun 06, 2003 | 25.93 | 26.24 | 25.84 | 25.90 | 3,761,561 | +0.22(+0.87%) |
Jun 05, 2003 | 26.07 | 26.10 | 25.64 | 25.68 | 4,496,553 | -0.19(-0.72%) |
Jun 04, 2003 | 25.78 | 25.93 | 25.67 | 25.86 | 2,604,843 | +0.10(+0.39%) |
Jun 03, 2003 | 26.00 | 26.05 | 25.38 | 25.76 | 3,303,218 | -0.12(-0.47%) |
Jun 02, 2003 | 26.10 | 26.29 | 25.86 | 25.89 | 3,872,109 | +0.04(+0.14%) |
May 30, 2003 | 25.35 | 25.96 | 25.31 | 25.85 | 5,044,142 | +0.71(+2.83%) |
May 29, 2003 | 25.40 | 25.63 | 25.13 | 25.14 | 4,057,006 | -0.26(-1.02%) |
May 28, 2003 | 25.24 | 25.64 | 25.21 | 25.40 | 4,011,756 | +0.04(+0.17%) |
May 27, 2003 | 25.21 | 25.45 | 25.05 | 25.35 | 4,149,454 | +0.23(+0.91%) |
May 23, 2003 | 25.19 | 25.21 | 25.03 | 25.12 | 3,989,619 | -0.06(-0.26%) |
May 22, 2003 | 25.61 | 25.75 | 25.05 | 25.19 | 4,723,219 | -0.24(-0.93%) |
May 21, 2003 | 25.51 | 25.74 | 25.10 | 25.43 | 3,311,711 | -0.19(-0.73%) |
May 20, 2003 | 25.94 | 25.98 | 25.50 | 25.61 | 4,271,698 | -0.37(-1.41%) |
May 19, 2003 | 26.24 | 26.28 | 25.86 | 25.98 | 3,664,657 | -0.39(-1.50%) |
May 16, 2003 | 26.27 | 26.63 | 26.19 | 26.37 | 2,942,056 | +0.10(+0.38%) |
May 15, 2003 | 26.38 | 26.56 | 26.22 | 26.27 | 3,163,849 | +0.06(+0.25%) |
May 14, 2003 | 26.40 | 26.40 | 26.09 | 26.21 | 3,716,590 | +0.08(+0.30%) |
May 13, 2003 | 26.32 | 26.43 | 26.04 | 26.13 | 3,407,222 | -0.06(-0.22%) |
May 12, 2003 | 25.98 | 26.26 | 25.81 | 26.19 | 3,346,936 | +0.10(+0.39%) |
May 09, 2003 | 26.04 | 26.24 | 25.81 | 26.09 | 3,113,866 | +0.05(+0.19%) |
May 08, 2003 | 26.22 | 26.50 | 25.92 | 26.04 | 3,220,655 | -0.47(-1.76%) |
May 07, 2003 | 26.57 | 26.71 | 26.29 | 26.50 | 2,991,065 | -0.07(-0.27%) |
May 06, 2003 | 27.34 | 27.34 | 26.44 | 26.57 | 6,468,599 | -0.76(-2.79%) |
May 05, 2003 | 27.72 | 27.76 | 27.18 | 27.34 | 2,345,319 | -0.21(-0.76%) |
May 02, 2003 | 27.19 | 27.76 | 27.19 | 27.54 | 2,375,114 | +0.40(+1.48%) |
Apr 30, 2003 | 26.97 | 27.34 | 26.77 | 27.14 | 3,546,173 | +0.28(+1.04%) |
Apr 29, 2003 | 27.29 | 27.40 | 26.86 | 26.86 | 4,031,527 | -0.43(-1.58%) |
Apr 28, 2003 | 26.98 | 27.49 | 26.93 | 27.29 | 2,727,225 | +0.32(+1.17%) |
Apr 25, 2003 | 26.97 | 27.22 | 26.78 | 26.98 | 2,498,889 | -0.04(-0.13%) |
Apr 24, 2003 | 27.59 | 27.59 | 26.76 | 27.01 | 2,562,935 | -0.57(-2.08%) |
Apr 23, 2003 | 27.43 | 27.59 | 27.24 | 27.59 | 2,062,683 | +0.16(+0.58%) |
Apr 22, 2003 | 26.78 | 27.56 | 26.70 | 27.43 | 4,735,053 | +0.65(+2.44%) |
Apr 21, 2003 | 26.79 | 26.89 | 26.68 | 26.78 | 2,760,084 | -0.14(-0.51%) |
Apr 17, 2003 | 26.47 | 26.93 | 26.42 | 26.91 | 4,880,409 | +0.62(+2.38%) |
Apr 16, 2003 | 26.90 | 26.90 | 26.22 | 26.29 | 7,394,474 | +0.47(+1.84%) |
Apr 15, 2003 | 25.82 | 26.11 | 25.60 | 25.81 | 4,119,798 | -0.04(-0.14%) |
Apr 14, 2003 | 25.53 | 25.86 | 25.42 | 25.85 | 2,954,726 | +0.64(+2.54%) |
Apr 11, 2003 | 25.46 | 25.69 | 25.14 | 25.21 | 1,624,946 | -0.09(-0.34%) |
Apr 10, 2003 | 25.43 | 25.43 | 24.99 | 25.30 | 2,383,190 | -0.09(-0.34%) |
Apr 09, 2003 | 25.58 | 25.78 | 25.33 | 25.38 | 2,942,335 | +0.09(+0.34%) |
Apr 08, 2003 | 25.16 | 25.31 | 24.92 | 25.30 | 3,693,895 | +0.05(+0.20%) |
Apr 07, 2003 | 26.04 | 26.16 | 25.20 | 25.25 | 4,575,635 | -0.01(-0.03%) |
Apr 04, 2003 | 24.92 | 25.43 | 24.92 | 25.25 | 2,663,041 | +0.34(+1.35%) |
Apr 03, 2003 | 25.10 | 25.17 | 24.66 | 24.92 | 2,900,566 | +0.00(+0.00%) |
Apr 02, 2003 | 25.10 | 25.21 | 24.86 | 24.92 | 3,454,142 | +0.36(+1.46%) |
Apr 01, 2003 | 23.99 | 24.74 | 23.99 | 24.56 | 3,328,975 | +0.73(+3.08%) |
Mar 31, 2003 | 23.70 | 24.15 | 23.56 | 23.82 | 3,892,019 | +0.12(+0.52%) |
Mar 28, 2003 | 23.52 | 23.81 | 23.34 | 23.70 | 1,392,572 | +0.04(+0.18%) |
Mar 27, 2003 | 23.55 | 23.86 | 23.20 | 23.66 | 2,107,655 | +0.11(+0.49%) |
Mar 26, 2003 | 23.45 | 23.74 | 23.38 | 23.54 | 1,806,919 | -0.09(-0.36%) |
Mar 25, 2003 | 23.64 | 23.86 | 23.39 | 23.63 | 2,351,445 | +0.04(+0.18%) |
Mar 24, 2003 | 24.28 | 24.28 | 23.42 | 23.59 | 2,256,212 | -0.70(-2.87%) |
Mar 21, 2003 | 24.19 | 24.38 | 23.82 | 24.28 | 3,077,805 | +0.24(+0.99%) |
Mar 20, 2003 | 23.59 | 24.17 | 23.49 | 24.05 | 2,028,155 | +0.21(+0.87%) |
Mar 19, 2003 | 23.74 | 23.98 | 23.17 | 23.84 | 2,130,488 | +0.00(+0.00%) |
Mar 18, 2003 | 23.77 | 23.87 | 23.44 | 23.84 | 2,729,453 | +0.18(+0.76%) |
Mar 17, 2003 | 22.91 | 23.66 | 22.80 | 23.66 | 2,613,475 | +0.75(+3.26%) |
Mar 14, 2003 | 22.80 | 23.23 | 22.68 | 22.91 | 3,424,069 | +0.14(+0.60%) |
Mar 13, 2003 | 22.21 | 22.78 | 22.12 | 22.78 | 3,196,150 | +0.74(+3.36%) |
Mar 12, 2003 | 22.05 | 22.12 | 21.58 | 22.04 | 3,652,544 | -0.13(-0.58%) |
Mar 11, 2003 | 22.66 | 22.72 | 22.12 | 22.16 | 3,332,317 | -0.29(-1.28%) |
Mar 10, 2003 | 22.95 | 22.99 | 22.39 | 22.45 | 2,737,250 | -0.62(-2.71%) |
Mar 07, 2003 | 22.72 | 23.16 | 22.69 | 23.08 | 2,714,416 | +0.18(+0.78%) |
Mar 06, 2003 | 23.06 | 23.10 | 22.84 | 22.90 | 3,255,880 | -0.22(-0.93%) |
Mar 05, 2003 | 22.85 | 23.11 | 22.84 | 23.11 | 3,691,946 | +0.26(+1.13%) |
Mar 04, 2003 | 22.96 | 23.06 | 22.79 | 22.85 | 3,884,222 | -0.04(-0.19%) |
Mar 03, 2003 | 22.97 | 23.15 | 22.78 | 22.90 | 3,240,286 | +0.18(+0.79%) |
Feb 28, 2003 | 22.85 | 23.03 | 22.66 | 22.72 | 3,532,111 | -0.06(-0.25%) |
Feb 27, 2003 | 22.77 | 22.89 | 22.55 | 22.78 | 4,006,326 | +0.15(+0.67%) |
Feb 26, 2003 | 23.04 | 23.09 | 22.57 | 22.62 | 2,541,215 | -0.57(-2.45%) |
Feb 25, 2003 | 22.80 | 23.23 | 22.75 | 23.19 | 3,231,654 | +0.32(+1.41%) |
Feb 24, 2003 | 23.14 | 23.14 | 22.77 | 22.87 | 2,170,865 | -0.25(-1.09%) |
Feb 21, 2003 | 22.81 | 23.40 | 22.63 | 23.12 | 3,941,028 | +0.52(+2.32%) |
Feb 20, 2003 | 22.85 | 22.85 | 22.60 | 22.60 | 3,280,523 | +0.01(+0.03%) |
Feb 19, 2003 | 22.66 | 22.70 | 22.51 | 22.59 | 4,204,728 | -0.17(-0.76%) |
Feb 18, 2003 | 22.98 | 23.20 | 22.60 | 22.76 | 4,162,402 | -0.27(-1.18%) |
Feb 14, 2003 | 22.95 | 23.16 | 22.59 | 23.03 | 3,866,540 | +0.27(+1.17%) |
Feb 13, 2003 | 22.45 | 22.88 | 22.45 | 22.77 | 3,150,344 | +0.46(+2.06%) |
Feb 12, 2003 | 22.73 | 23.04 | 22.31 | 22.31 | 2,261,364 | -0.32(-1.40%) |
Feb 11, 2003 | 23.16 | 23.19 | 22.52 | 22.62 | 3,310,736 | -0.24(-1.04%) |
Feb 10, 2003 | 22.77 | 22.88 | 22.46 | 22.86 | 3,748,195 | +0.29(+1.30%) |
Feb 07, 2003 | 23.16 | 23.29 | 22.35 | 22.57 | 8,249,343 | -0.43(-1.87%) |
Feb 06, 2003 | 24.71 | 24.71 | 22.48 | 23.00 | 15,767,592 | -1.70(-6.89%) |
Feb 05, 2003 | 24.76 | 25.07 | 24.54 | 24.70 | 4,741,318 | -0.07(-0.29%) |
Feb 04, 2003 | 24.67 | 24.78 | 23.97 | 24.77 | 5,398,064 | -0.50(-1.96%) |
Feb 03, 2003 | 25.03 | 25.41 | 24.99 | 25.27 | 3,355,011 | -0.01(-0.03%) |
Jan 31, 2003 | 25.14 | 25.35 | 24.76 | 25.27 | 3,639,039 | +0.37(+1.47%) |
Jan 30, 2003 | 25.14 | 25.32 | 24.79 | 24.91 | 3,505,657 | +0.09(+0.38%) |
Jan 29, 2003 | 24.53 | 24.92 | 24.36 | 24.82 | 2,939,411 | +0.08(+0.32%) |
Jan 28, 2003 | 24.96 | 24.97 | 24.57 | 24.74 | 3,825,049 | +0.06(+0.26%) |
Jan 27, 2003 | 24.63 | 24.96 | 24.41 | 24.67 | 3,706,844 | +0.04(+0.18%) |
Jan 24, 2003 | 24.78 | 25.55 | 24.24 | 24.63 | 8,147,984 | -0.91(-3.57%) |
Jan 23, 2003 | 26.07 | 26.22 | 25.39 | 25.54 | 7,743,662 | -0.51(-1.96%) |
Jan 22, 2003 | 26.43 | 26.75 | 26.03 | 26.05 | 3,395,527 | -0.42(-1.57%) |
Jan 21, 2003 | 26.98 | 27.03 | 26.47 | 26.47 | 2,968,232 | -0.48(-1.79%) |
Jan 17, 2003 | 26.90 | 27.00 | 26.59 | 26.95 | 3,006,798 | +0.06(+0.21%) |
Jan 16, 2003 | 27.11 | 27.14 | 26.70 | 26.89 | 2,599,413 | -0.06(-0.21%) |
Jan 15, 2003 | 27.22 | 27.29 | 26.84 | 26.95 | 3,755,435 | -0.65(-2.34%) |
Jan 14, 2003 | 27.26 | 27.59 | 27.16 | 27.59 | 2,001,840 | +0.22(+0.79%) |
Jan 13, 2003 | 27.44 | 27.56 | 27.16 | 27.38 | 2,484,131 | -0.02(-0.08%) |
Jan 10, 2003 | 27.19 | 27.44 | 27.04 | 27.40 | 2,912,818 | +0.04(+0.13%) |
Jan 09, 2003 | 27.18 | 27.51 | 27.04 | 27.36 | 3,243,767 | +0.37(+1.36%) |
Jan 08, 2003 | 27.11 | 27.29 | 26.87 | 27.00 | 2,434,704 | -0.17(-0.63%) |
Jan 07, 2003 | 27.47 | 27.60 | 27.07 | 27.17 | 3,172,760 | -0.47(-1.71%) |
Jan 06, 2003 | 27.22 | 27.70 | 27.22 | 27.64 | 2,773,450 | +0.33(+1.21%) |
Jan 03, 2003 | 27.26 | 27.49 | 27.10 | 27.31 | 2,385,000 | +0.05(+0.18%) |