Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.47 | 23.66 | 23.47 | 23.55 | 5,161,626 | +0.13(+0.55%) |
Dec 30, 2003 | 23.36 | 23.48 | 23.35 | 23.42 | 3,963,484 | +0.05(+0.22%) |
Dec 29, 2003 | 23.27 | 23.40 | 23.18 | 23.37 | 5,065,640 | +0.10(+0.41%) |
Dec 26, 2003 | 23.12 | 23.30 | 23.08 | 23.27 | 1,604,716 | +0.15(+0.64%) |
Dec 24, 2003 | 23.12 | 23.26 | 23.05 | 23.12 | 3,753,909 | +0.17(+0.75%) |
Dec 23, 2003 | 23.09 | 23.03 | 22.82 | 22.95 | 5,414,583 | -0.14(-0.62%) |
Dec 22, 2003 | 23.11 | 23.21 | 23.06 | 23.09 | 8,003,255 | -0.01(-0.06%) |
Dec 19, 2003 | 23.13 | 23.20 | 22.98 | 23.11 | 8,056,696 | +0.12(+0.54%) |
Dec 18, 2003 | 22.46 | 23.06 | 22.78 | 22.98 | 11,045,238 | +0.52(+2.32%) |
Dec 17, 2003 | 22.28 | 22.42 | 22.20 | 22.46 | 9,194,270 | +0.60(+2.73%) |
Dec 16, 2003 | 21.94 | 22.02 | 21.78 | 21.87 | 6,352,222 | +0.11(+0.50%) |
Dec 15, 2003 | 22.12 | 22.07 | 21.72 | 21.76 | 7,587,667 | -0.36(-1.62%) |
Dec 12, 2003 | 21.81 | 22.12 | 21.85 | 22.12 | 7,924,035 | +0.31(+1.42%) |
Dec 11, 2003 | 21.58 | 21.83 | 21.56 | 21.81 | 7,815,266 | +0.23(+1.06%) |
Dec 10, 2003 | 21.45 | 21.78 | 21.43 | 21.58 | 8,938,170 | +0.07(+0.33%) |
Dec 09, 2003 | 21.63 | 21.71 | 21.50 | 21.51 | 11,695,759 | +0.32(+1.51%) |
Dec 08, 2003 | 20.80 | 21.26 | 20.82 | 21.19 | 9,136,428 | +0.38(+1.83%) |
Dec 05, 2003 | 20.78 | 20.88 | 20.77 | 20.80 | 3,266,228 | -0.04(-0.18%) |
Dec 04, 2003 | 20.61 | 20.84 | 20.53 | 20.84 | 6,310,726 | +0.23(+1.11%) |
Dec 03, 2003 | 20.62 | 20.64 | 20.57 | 20.61 | 6,858,555 | +0.10(+0.51%) |
Dec 02, 2003 | 20.47 | 20.68 | 20.42 | 20.51 | 7,886,102 | -0.10(-0.51%) |
Dec 01, 2003 | 20.46 | 20.68 | 20.46 | 20.61 | 4,674,992 | +0.24(+1.19%) |
Nov 28, 2003 | 20.29 | 20.45 | 20.18 | 20.37 | 3,260,989 | -0.10(-0.47%) |
Nov 26, 2003 | 20.44 | 20.50 | 20.31 | 20.47 | 3,870,852 | +0.14(+0.68%) |
Nov 25, 2003 | 20.35 | 20.38 | 20.25 | 20.33 | 6,678,949 | -0.17(-0.81%) |
Nov 24, 2003 | 20.47 | 20.58 | 20.43 | 20.49 | 4,234,046 | +0.17(+0.82%) |
Nov 21, 2003 | 20.37 | 20.39 | 20.29 | 20.33 | 4,079,589 | -0.05(-0.23%) |
Nov 20, 2003 | 20.26 | 20.45 | 20.22 | 20.37 | 4,842,652 | +0.10(+0.47%) |
Nov 19, 2003 | 20.33 | 20.34 | 20.21 | 20.28 | 8,270,882 | +0.19(+0.93%) |
Nov 18, 2003 | 20.28 | 20.29 | 20.09 | 20.09 | 6,409,855 | -0.22(-1.08%) |
Nov 17, 2003 | 20.32 | 20.34 | 20.22 | 20.31 | 5,428,415 | -0.16(-0.79%) |
Nov 14, 2003 | 20.40 | 20.59 | 20.37 | 20.47 | 6,962,714 | +0.20(+0.97%) |
Nov 13, 2003 | 20.33 | 20.30 | 20.10 | 20.28 | 4,628,466 | -0.05(-0.23%) |
Nov 12, 2003 | 20.33 | 20.33 | 20.05 | 20.33 | 4,770,349 | +0.00(+0.00%) |
Nov 11, 2003 | 20.32 | 20.38 | 20.20 | 20.33 | 3,630,470 | +0.01(+0.05%) |
Nov 10, 2003 | 20.49 | 20.51 | 20.29 | 20.32 | 4,129,258 | -0.10(-0.47%) |
Nov 07, 2003 | 20.42 | 20.50 | 20.34 | 20.41 | 5,272,281 | +0.13(+0.63%) |
Nov 06, 2003 | 20.16 | 20.30 | 20.16 | 20.28 | 4,535,834 | -0.04(-0.19%) |
Nov 05, 2003 | 20.30 | 20.36 | 20.22 | 20.32 | 4,658,436 | +0.02(+0.09%) |
Nov 04, 2003 | 20.37 | 20.42 | 20.30 | 20.30 | 4,953,937 | -0.03(-0.16%) |
Nov 03, 2003 | 20.22 | 20.47 | 20.22 | 20.34 | 5,354,648 | +0.11(+0.57%) |
Oct 31, 2003 | 20.03 | 20.26 | 20.03 | 20.22 | 5,852,595 | +0.30(+1.48%) |
Oct 30, 2003 | 20.16 | 20.28 | 19.90 | 19.93 | 7,268,484 | -0.23(-1.16%) |
Oct 29, 2003 | 19.99 | 20.22 | 19.95 | 20.16 | 6,761,732 | +0.01(+0.05%) |
Oct 28, 2003 | 20.23 | 20.29 | 19.99 | 20.15 | 9,036,041 | -0.10(-0.52%) |
Oct 27, 2003 | 20.21 | 20.32 | 20.11 | 20.26 | 5,190,966 | -0.17(-0.84%) |
Oct 24, 2003 | 20.23 | 20.43 | 20.17 | 20.43 | 5,696,252 | +0.10(+0.52%) |
Oct 23, 2003 | 20.14 | 20.36 | 20.13 | 20.32 | 5,856,996 | -0.15(-0.72%) |
Oct 22, 2003 | 20.49 | 20.54 | 20.39 | 20.47 | 5,904,150 | -0.11(-0.56%) |
Oct 21, 2003 | 20.60 | 20.64 | 20.48 | 20.58 | 8,553,390 | -0.16(-0.78%) |
Oct 20, 2003 | 20.83 | 20.85 | 20.70 | 20.75 | 5,012,198 | -0.06(-0.28%) |
Oct 17, 2003 | 20.69 | 20.80 | 20.58 | 20.80 | 5,464,252 | -0.09(-0.41%) |
Oct 16, 2003 | 20.95 | 20.95 | 20.78 | 20.89 | 5,607,811 | -0.06(-0.27%) |
Oct 15, 2003 | 21.15 | 21.15 | 20.83 | 20.95 | 6,846,400 | -0.13(-0.61%) |
Oct 14, 2003 | 21.02 | 21.10 | 20.98 | 21.08 | 7,211,689 | -0.27(-1.25%) |
Oct 13, 2003 | 21.09 | 21.34 | 21.09 | 21.34 | 6,673,920 | +0.32(+1.52%) |
Oct 10, 2003 | 21.04 | 21.14 | 21.00 | 21.02 | 6,020,045 | +0.16(+0.78%) |
Oct 09, 2003 | 20.80 | 21.02 | 20.78 | 20.86 | 4,625,951 | +0.03(+0.14%) |
Oct 08, 2003 | 20.98 | 21.00 | 20.88 | 20.83 | 4,933,817 | -0.15(-0.70%) |
Oct 07, 2003 | 20.83 | 20.99 | 20.77 | 20.98 | 4,707,267 | +0.15(+0.71%) |
Oct 06, 2003 | 20.96 | 21.01 | 20.83 | 20.83 | 6,546,079 | +0.04(+0.21%) |
Oct 03, 2003 | 20.64 | 20.90 | 20.61 | 20.79 | 7,758,052 | +0.38(+1.85%) |
Oct 02, 2003 | 20.28 | 20.59 | 20.18 | 20.41 | 9,868,683 | -0.18(-0.86%) |
Oct 01, 2003 | 20.21 | 20.59 | 20.19 | 20.59 | 6,562,216 | +0.50(+2.49%) |
Sep 30, 2003 | 20.02 | 20.09 | 19.74 | 20.09 | 15,661,130 | +0.05(+0.24%) |
Sep 29, 2003 | 20.19 | 20.13 | 19.95 | 20.04 | 4,961,691 | -0.15(-0.73%) |
Sep 26, 2003 | 20.14 | 20.24 | 20.04 | 20.19 | 12,630,045 | -0.29(-1.40%) |
Sep 25, 2003 | 20.57 | 20.59 | 20.47 | 20.47 | 7,230,761 | +0.12(+0.61%) |
Sep 24, 2003 | 20.46 | 20.50 | 20.32 | 20.35 | 7,919,844 | +0.19(+0.95%) |
Sep 23, 2003 | 20.22 | 20.26 | 20.11 | 20.16 | 6,873,435 | -0.16(-0.78%) |
Sep 22, 2003 | 20.10 | 20.35 | 20.08 | 20.32 | 7,364,470 | +0.17(+0.85%) |
Sep 19, 2003 | 20.16 | 20.18 | 20.05 | 20.15 | 7,048,221 | -0.10(-0.47%) |
Sep 18, 2003 | 20.35 | 20.30 | 20.11 | 20.24 | 8,275,493 | -0.11(-0.54%) |
Sep 17, 2003 | 20.46 | 20.54 | 20.35 | 20.35 | 9,931,556 | -0.18(-0.88%) |
Sep 16, 2003 | 20.46 | 20.56 | 20.18 | 20.53 | 9,450,790 | +0.08(+0.37%) |
Sep 15, 2003 | 20.56 | 20.56 | 20.25 | 20.46 | 5,966,813 | -0.10(-0.49%) |
Sep 12, 2003 | 20.59 | 20.62 | 20.38 | 20.56 | 3,415,655 | +0.06(+0.28%) |
Sep 11, 2003 | 20.44 | 20.57 | 20.41 | 20.50 | 4,872,412 | +0.19(+0.94%) |
Sep 10, 2003 | 20.35 | 20.42 | 20.28 | 20.31 | 3,949,233 | -0.09(-0.44%) |
Sep 09, 2003 | 20.51 | 20.54 | 20.39 | 20.40 | 4,376,348 | -0.21(-1.04%) |
Sep 08, 2003 | 20.52 | 20.72 | 20.49 | 20.61 | 4,845,796 | +0.30(+1.46%) |
Sep 05, 2003 | 20.28 | 20.45 | 20.28 | 20.32 | 4,920,824 | -0.20(-0.98%) |
Sep 04, 2003 | 20.56 | 20.63 | 20.50 | 20.52 | 6,094,444 | +0.06(+0.28%) |
Sep 03, 2003 | 20.42 | 20.56 | 20.36 | 20.46 | 8,108,671 | +0.28(+1.37%) |
Sep 02, 2003 | 19.92 | 20.21 | 19.91 | 20.18 | 8,358,484 | +0.28(+1.39%) |
Aug 29, 2003 | 20.14 | 20.14 | 19.78 | 19.91 | 8,956,612 | -0.23(-1.14%) |
Aug 28, 2003 | 19.98 | 20.16 | 19.89 | 20.14 | 6,676,854 | +0.17(+0.86%) |
Aug 27, 2003 | 19.81 | 20.04 | 19.81 | 19.96 | 4,867,172 | +0.08(+0.38%) |
Aug 26, 2003 | 19.78 | 19.91 | 19.65 | 19.89 | 6,329,588 | -0.16(-0.79%) |
Aug 25, 2003 | 19.95 | 20.13 | 19.94 | 20.05 | 4,019,022 | +0.10(+0.50%) |
Aug 22, 2003 | 19.88 | 20.05 | 19.88 | 19.95 | 5,186,146 | -0.18(-0.90%) |
Aug 21, 2003 | 20.09 | 20.15 | 20.01 | 20.13 | 4,880,166 | -0.12(-0.61%) |
Aug 20, 2003 | 20.10 | 20.29 | 20.05 | 20.25 | 3,544,963 | +0.10(+0.50%) |
Aug 19, 2003 | 20.78 | 20.78 | 19.97 | 20.15 | 4,442,573 | -0.22(-1.10%) |
Aug 18, 2003 | 20.23 | 20.41 | 20.23 | 20.37 | 4,994,385 | +0.14(+0.71%) |
Aug 15, 2003 | 20.35 | 20.35 | 20.11 | 20.23 | 3,343,352 | -0.24(-1.17%) |
Aug 14, 2003 | 20.31 | 20.59 | 20.29 | 20.47 | 5,627,092 | +0.24(+1.18%) |
Aug 13, 2003 | 20.28 | 20.42 | 20.12 | 20.23 | 6,920,170 | -0.14(-0.70%) |
Aug 12, 2003 | 20.66 | 20.68 | 20.32 | 20.37 | 10,901,050 | -0.14(-0.70%) |
Aug 11, 2003 | 20.37 | 20.64 | 20.37 | 20.52 | 7,519,346 | +0.29(+1.42%) |
Aug 08, 2003 | 20.39 | 20.41 | 20.23 | 20.23 | 5,833,733 | +0.07(+0.36%) |
Aug 07, 2003 | 19.76 | 20.16 | 19.74 | 20.16 | 6,605,179 | +0.36(+1.83%) |
Aug 06, 2003 | 19.73 | 19.85 | 19.68 | 19.80 | 4,470,656 | +0.00(+0.02%) |
Aug 05, 2003 | 19.92 | 20.02 | 19.78 | 19.79 | 4,852,083 | -0.01(-0.05%) |
Aug 04, 2003 | 19.78 | 19.81 | 19.59 | 19.80 | 3,421,104 | +0.11(+0.58%) |
Aug 01, 2003 | 19.60 | 19.70 | 19.50 | 19.69 | 6,842,628 | -0.14(-0.70%) |
Jul 31, 2003 | 19.95 | 20.01 | 19.74 | 19.83 | 6,058,607 | -0.11(-0.57%) |
Jul 30, 2003 | 19.91 | 20.00 | 19.81 | 19.94 | 6,526,798 | +0.05(+0.24%) |
Jul 29, 2003 | 19.82 | 19.92 | 19.72 | 19.89 | 10,382,980 | -0.16(-0.79%) |
Jul 28, 2003 | 19.90 | 20.06 | 19.81 | 20.05 | 12,193,500 | +0.27(+1.38%) |
Jul 25, 2003 | 19.56 | 19.79 | 19.42 | 19.78 | 6,075,163 | +0.12(+0.61%) |
Jul 24, 2003 | 19.73 | 19.89 | 19.66 | 19.66 | 7,007,144 | +0.15(+0.78%) |
Jul 23, 2003 | 19.60 | 19.70 | 19.49 | 19.51 | 6,458,476 | -0.05(-0.27%) |
Jul 22, 2003 | 19.31 | 19.61 | 19.25 | 19.56 | 8,809,490 | +0.40(+2.09%) |
Jul 21, 2003 | 19.36 | 19.36 | 19.13 | 19.16 | 6,157,317 | -0.17(-0.86%) |
Jul 18, 2003 | 19.16 | 19.33 | 18.97 | 19.32 | 12,499,899 | +0.14(+0.75%) |
Jul 17, 2003 | 18.96 | 19.22 | 18.94 | 19.18 | 13,308,440 | +0.30(+1.57%) |
Jul 16, 2003 | 18.85 | 18.93 | 18.76 | 18.89 | 9,147,954 | +0.13(+0.71%) |
Jul 15, 2003 | 18.91 | 18.97 | 18.73 | 18.75 | 16,156,985 | -0.36(-1.87%) |
Jul 14, 2003 | 19.27 | 19.41 | 19.11 | 19.11 | 8,668,865 | -0.28(-1.43%) |
Jul 11, 2003 | 19.18 | 19.42 | 19.13 | 19.39 | 8,998,737 | +0.18(+0.92%) |
Jul 10, 2003 | 19.06 | 19.25 | 19.04 | 19.21 | 8,515,247 | -0.19(-0.96%) |
Jul 09, 2003 | 19.30 | 19.50 | 19.28 | 19.40 | 10,181,788 | -0.24(-1.22%) |
Jul 08, 2003 | 19.44 | 19.75 | 19.44 | 19.64 | 9,192,803 | -0.14(-0.72%) |
Jul 07, 2003 | 19.85 | 19.99 | 19.76 | 19.78 | 6,379,467 | +0.02(+0.12%) |
Jul 03, 2003 | 19.58 | 19.85 | 19.56 | 19.75 | 4,908,878 | -0.21(-1.03%) |
Jul 02, 2003 | 19.65 | 19.99 | 19.65 | 19.96 | 6,614,400 | -0.11(-0.52%) |
Jul 01, 2003 | 20.05 | 20.06 | 19.68 | 20.06 | 10,334,569 | +0.01(+0.07%) |
Jun 30, 2003 | 20.25 | 20.34 | 19.97 | 20.05 | 4,566,642 | -0.04(-0.19%) |
Jun 27, 2003 | 19.95 | 20.24 | 19.93 | 20.09 | 5,834,362 | -0.20(-0.96%) |
Jun 26, 2003 | 20.26 | 20.33 | 20.17 | 20.28 | 6,139,293 | -0.15(-0.72%) |
Jun 25, 2003 | 20.36 | 20.59 | 20.36 | 20.43 | 4,946,182 | -0.08(-0.37%) |
Jun 24, 2003 | 20.52 | 20.64 | 20.45 | 20.51 | 4,205,753 | -0.16(-0.76%) |
Jun 23, 2003 | 20.69 | 20.78 | 20.57 | 20.67 | 3,053,928 | -0.10(-0.48%) |
Jun 20, 2003 | 20.92 | 20.95 | 20.65 | 20.77 | 5,954,867 | -0.00(-0.02%) |
Jun 19, 2003 | 20.78 | 20.84 | 20.64 | 20.77 | 5,029,384 | -0.28(-1.34%) |
Jun 18, 2003 | 21.02 | 21.62 | 21.00 | 21.05 | 5,993,639 | +0.03(+0.16%) |
Jun 17, 2003 | 20.94 | 21.02 | 20.86 | 21.02 | 5,339,555 | -0.19(-0.90%) |
Jun 16, 2003 | 21.23 | 21.35 | 21.09 | 21.21 | 7,693,922 | +0.26(+1.25%) |
Jun 13, 2003 | 21.26 | 21.33 | 20.81 | 20.95 | 5,922,802 | -0.32(-1.53%) |
Jun 12, 2003 | 21.59 | 21.63 | 21.15 | 21.27 | 8,587,550 | -0.01(-0.05%) |
Jun 11, 2003 | 20.99 | 21.35 | 20.83 | 21.28 | 7,241,659 | +0.58(+2.81%) |
Jun 10, 2003 | 20.71 | 20.76 | 20.46 | 20.70 | 5,836,248 | +0.34(+1.66%) |
Jun 09, 2003 | 20.31 | 20.44 | 20.25 | 20.36 | 5,479,341 | -0.09(-0.42%) |
Jun 06, 2003 | 20.80 | 21.00 | 20.45 | 20.45 | 6,709,128 | -0.15(-0.74%) |
Jun 05, 2003 | 20.68 | 20.68 | 20.37 | 20.60 | 5,310,843 | -0.08(-0.39%) |
Jun 04, 2003 | 20.47 | 20.70 | 20.46 | 20.68 | 6,401,891 | +0.40(+1.98%) |
Jun 03, 2003 | 20.26 | 20.36 | 20.18 | 20.28 | 4,474,219 | +0.17(+0.83%) |
Jun 02, 2003 | 20.06 | 20.34 | 20.00 | 20.11 | 4,378,024 | +0.12(+0.62%) |
May 30, 2003 | 20.04 | 20.15 | 19.93 | 19.99 | 6,244,919 | -0.05(-0.24%) |
May 29, 2003 | 20.13 | 20.17 | 19.95 | 20.04 | 4,122,342 | -0.05(-0.26%) |
May 28, 2003 | 20.16 | 20.20 | 20.01 | 20.09 | 8,158,340 | -0.07(-0.35%) |
May 27, 2003 | 19.64 | 20.16 | 19.59 | 20.16 | 9,701,652 | +0.54(+2.77%) |
May 23, 2003 | 19.74 | 19.87 | 19.47 | 19.62 | 5,084,711 | -0.12(-0.60%) |
May 22, 2003 | 19.74 | 19.80 | 19.67 | 19.74 | 6,484,254 | -0.01(-0.07%) |
May 21, 2003 | 19.23 | 19.76 | 19.23 | 19.75 | 9,626,833 | +0.21(+1.10%) |
May 20, 2003 | 19.42 | 19.62 | 19.40 | 19.53 | 7,215,252 | +0.40(+2.10%) |
May 19, 2003 | 19.40 | 19.43 | 19.13 | 19.13 | 3,761,454 | -0.38(-1.96%) |
May 16, 2003 | 19.52 | 19.62 | 19.43 | 19.52 | 5,950,885 | +0.08(+0.39%) |
May 15, 2003 | 19.37 | 19.49 | 19.25 | 19.44 | 6,537,905 | +0.23(+1.22%) |
May 14, 2003 | 19.36 | 19.36 | 19.05 | 19.21 | 8,213,249 | -0.34(-1.73%) |
May 13, 2003 | 19.18 | 19.55 | 19.18 | 19.54 | 8,757,725 | +0.17(+0.89%) |
May 12, 2003 | 19.13 | 19.55 | 19.09 | 19.37 | 8,979,037 | +0.25(+1.30%) |
May 09, 2003 | 18.90 | 19.12 | 18.80 | 19.12 | 5,871,037 | +0.20(+1.06%) |
May 08, 2003 | 18.85 | 18.98 | 18.77 | 18.92 | 4,434,819 | -0.11(-0.58%) |
May 07, 2003 | 19.06 | 19.14 | 18.99 | 19.03 | 5,324,675 | +0.01(+0.05%) |
May 06, 2003 | 19.20 | 19.21 | 18.95 | 19.02 | 8,455,099 | +0.22(+1.19%) |
May 05, 2003 | 18.80 | 18.96 | 18.69 | 18.80 | 5,834,990 | +0.00(+0.00%) |
May 02, 2003 | 18.48 | 18.80 | 18.48 | 18.80 | 9,545,099 | +0.37(+1.99%) |
May 01, 2003 | 18.59 | 18.61 | 18.37 | 18.43 | 6,507,727 | +0.04(+0.23%) |
Apr 30, 2003 | 18.21 | 18.48 | 18.21 | 18.39 | 9,324,626 | +0.08(+0.44%) |
Apr 29, 2003 | 18.27 | 18.56 | 18.24 | 18.31 | 9,514,501 | -0.18(-0.95%) |
Apr 28, 2003 | 18.37 | 18.49 | 18.13 | 18.48 | 5,882,145 | +0.21(+1.12%) |
Apr 25, 2003 | 18.37 | 18.37 | 18.01 | 18.28 | 10,745,126 | -0.52(-2.74%) |
Apr 24, 2003 | 18.57 | 19.07 | 18.50 | 18.80 | 8,017,087 | +0.11(+0.59%) |
Apr 23, 2003 | 19.03 | 19.03 | 18.51 | 18.69 | 10,454,026 | -0.16(-0.86%) |
Apr 22, 2003 | 18.53 | 19.04 | 18.51 | 18.85 | 5,694,365 | +0.30(+1.59%) |
Apr 21, 2003 | 18.55 | 18.67 | 18.51 | 18.55 | 3,623,344 | +0.01(+0.05%) |
Apr 17, 2003 | 18.54 | 18.67 | 18.44 | 18.54 | 3,439,966 | +0.14(+0.78%) |
Apr 16, 2003 | 18.65 | 18.65 | 18.36 | 18.40 | 3,938,335 | -0.19(-1.00%) |
Apr 15, 2003 | 18.70 | 18.80 | 18.59 | 18.59 | 4,998,786 | -0.08(-0.43%) |
Apr 14, 2003 | 18.45 | 18.67 | 18.38 | 18.67 | 4,462,064 | +0.37(+2.01%) |
Apr 11, 2003 | 18.61 | 18.61 | 18.26 | 18.30 | 6,034,715 | -0.31(-1.67%) |
Apr 10, 2003 | 18.47 | 18.61 | 18.30 | 18.61 | 5,479,970 | +0.19(+1.04%) |
Apr 09, 2003 | 18.42 | 18.60 | 18.36 | 18.42 | 5,600,266 | +0.07(+0.39%) |
Apr 08, 2003 | 18.32 | 18.48 | 18.26 | 18.35 | 8,130,257 | -0.10(-0.52%) |
Apr 07, 2003 | 19.09 | 19.13 | 18.44 | 18.44 | 8,307,139 | -0.24(-1.28%) |
Apr 04, 2003 | 18.75 | 18.78 | 18.58 | 18.68 | 7,044,448 | +0.38(+2.06%) |
Apr 03, 2003 | 18.51 | 18.80 | 18.22 | 18.30 | 6,294,798 | -0.02(-0.10%) |
Apr 02, 2003 | 18.60 | 18.73 | 18.23 | 18.32 | 10,425,524 | -0.59(-3.10%) |
Apr 01, 2003 | 18.78 | 18.95 | 18.70 | 18.91 | 5,267,251 | +0.50(+2.70%) |
Mar 31, 2003 | 18.42 | 18.46 | 18.27 | 18.41 | 8,119,150 | -0.36(-1.93%) |
Mar 28, 2003 | 18.73 | 18.91 | 18.69 | 18.78 | 7,429,857 | -0.07(-0.38%) |
Mar 27, 2003 | 19.30 | 19.30 | 18.70 | 18.85 | 7,299,082 | -0.45(-2.32%) |
Mar 26, 2003 | 19.30 | 19.51 | 19.28 | 19.30 | 10,629,022 | +0.19(+0.97%) |
Mar 25, 2003 | 19.04 | 19.29 | 18.99 | 19.11 | 6,714,787 | +0.43(+2.30%) |
Mar 24, 2003 | 18.92 | 19.06 | 18.68 | 18.68 | 5,602,572 | -0.42(-2.20%) |
Mar 21, 2003 | 19.24 | 19.27 | 19.04 | 19.10 | 10,981,527 | +0.32(+1.73%) |
Mar 20, 2003 | 18.78 | 18.94 | 18.62 | 18.78 | 8,805,089 | -0.00(-0.03%) |
Mar 19, 2003 | 18.70 | 19.05 | 18.63 | 18.78 | 6,533,085 | +0.08(+0.41%) |
Mar 18, 2003 | 18.51 | 18.83 | 18.26 | 18.70 | 7,759,100 | -0.12(-0.63%) |
Mar 17, 2003 | 18.37 | 19.11 | 18.34 | 18.82 | 10,614,142 | +0.51(+2.79%) |
Mar 14, 2003 | 18.18 | 18.32 | 17.99 | 18.31 | 8,263,757 | -0.00(-0.03%) |
Mar 13, 2003 | 17.77 | 18.39 | 17.77 | 18.32 | 9,424,803 | +0.54(+3.06%) |
Mar 12, 2003 | 17.82 | 17.89 | 17.34 | 17.77 | 10,381,304 | -0.48(-2.61%) |
Mar 11, 2003 | 18.30 | 18.46 | 18.25 | 18.25 | 5,893,462 | +0.07(+0.39%) |
Mar 10, 2003 | 18.47 | 18.55 | 18.11 | 18.18 | 6,405,873 | -0.36(-1.96%) |
Mar 07, 2003 | 18.66 | 18.66 | 18.36 | 18.54 | 6,792,958 | -0.11(-0.61%) |
Mar 06, 2003 | 18.70 | 18.81 | 18.58 | 18.66 | 4,806,815 | -0.08(-0.43%) |
Mar 05, 2003 | 18.85 | 18.87 | 18.71 | 18.74 | 4,773,702 | -0.03(-0.18%) |
Mar 04, 2003 | 18.74 | 18.83 | 18.66 | 18.77 | 8,696,949 | +0.03(+0.15%) |
Mar 03, 2003 | 18.56 | 18.74 | 18.47 | 18.74 | 8,932,301 | +0.56(+3.07%) |
Feb 28, 2003 | 17.94 | 18.25 | 17.93 | 18.18 | 9,648,629 | -0.12(-0.68%) |
Feb 27, 2003 | 18.36 | 18.49 | 18.20 | 18.31 | 7,847,121 | -0.20(-1.08%) |
Feb 26, 2003 | 18.36 | 18.89 | 18.32 | 18.51 | 7,213,995 | -0.39(-2.05%) |
Feb 25, 2003 | 18.85 | 19.08 | 18.70 | 18.90 | 10,551,060 | -0.10(-0.50%) |
Feb 24, 2003 | 18.94 | 19.13 | 18.91 | 18.99 | 5,088,903 | -0.08(-0.43%) |
Feb 21, 2003 | 18.53 | 19.09 | 18.53 | 19.07 | 9,309,537 | +0.71(+3.87%) |
Feb 20, 2003 | 18.57 | 18.66 | 18.36 | 18.36 | 4,652,358 | +0.01(+0.05%) |
Feb 19, 2003 | 18.29 | 18.56 | 18.17 | 18.35 | 6,142,647 | -0.20(-1.08%) |
Feb 18, 2003 | 18.47 | 18.70 | 18.44 | 18.55 | 5,627,930 | +0.16(+0.86%) |
Feb 14, 2003 | 18.18 | 18.51 | 18.13 | 18.39 | 5,642,600 | +0.24(+1.31%) |
Feb 13, 2003 | 17.98 | 18.23 | 17.85 | 18.16 | 10,041,792 | +0.17(+0.93%) |
Feb 12, 2003 | 18.18 | 18.18 | 17.85 | 17.99 | 7,655,989 | -0.19(-1.05%) |
Feb 11, 2003 | 18.35 | 18.42 | 18.18 | 18.18 | 6,899,422 | +0.07(+0.37%) |
Feb 10, 2003 | 17.98 | 18.13 | 17.86 | 18.11 | 8,178,459 | +0.13(+0.74%) |
Feb 07, 2003 | 17.99 | 18.03 | 17.81 | 17.98 | 7,144,835 | +0.00(+0.03%) |
Feb 06, 2003 | 18.48 | 18.48 | 17.85 | 17.97 | 7,597,936 | -0.50(-2.69%) |
Feb 05, 2003 | 18.68 | 18.74 | 18.45 | 18.47 | 5,821,997 | -0.06(-0.33%) |
Feb 04, 2003 | 18.49 | 18.63 | 18.37 | 18.53 | 7,103,339 | +0.01(+0.08%) |
Feb 03, 2003 | 18.61 | 18.65 | 18.37 | 18.52 | 5,793,495 | -0.10(-0.51%) |
Jan 31, 2003 | 17.90 | 18.63 | 17.80 | 18.61 | 13,956,446 | +0.72(+4.00%) |
Jan 30, 2003 | 18.27 | 18.27 | 17.82 | 17.90 | 10,213,434 | -0.38(-2.06%) |
Jan 29, 2003 | 17.49 | 18.32 | 17.44 | 18.28 | 16,484,970 | +0.86(+4.96%) |
Jan 28, 2003 | 16.93 | 17.46 | 16.92 | 17.41 | 13,301,733 | +0.53(+3.17%) |
Jan 27, 2003 | 16.67 | 17.10 | 16.54 | 16.88 | 11,931,321 | -0.30(-1.75%) |
Jan 24, 2003 | 17.54 | 17.54 | 17.07 | 17.18 | 9,737,070 | -0.36(-2.04%) |
Jan 23, 2003 | 17.69 | 17.70 | 17.44 | 17.54 | 10,073,019 | -0.15(-0.86%) |
Jan 22, 2003 | 17.56 | 17.91 | 17.53 | 17.69 | 7,690,149 | -0.21(-1.15%) |
Jan 21, 2003 | 18.01 | 18.08 | 17.89 | 17.89 | 8,710,152 | -0.73(-3.90%) |
Jan 17, 2003 | 18.83 | 18.85 | 18.61 | 18.62 | 3,958,245 | -0.21(-1.09%) |
Jan 16, 2003 | 18.76 | 18.90 | 18.70 | 18.82 | 4,951,631 | +0.15(+0.82%) |
Jan 15, 2003 | 18.78 | 18.85 | 18.59 | 18.67 | 5,275,215 | -0.25(-1.31%) |
Jan 14, 2003 | 18.85 | 18.94 | 18.75 | 18.92 | 5,317,549 | -0.25(-1.29%) |
Jan 13, 2003 | 19.25 | 19.30 | 19.04 | 19.17 | 4,654,663 | -0.21(-1.08%) |
Jan 10, 2003 | 19.37 | 19.56 | 19.26 | 19.38 | 3,693,761 | -0.07(-0.34%) |
Jan 09, 2003 | 19.07 | 19.47 | 19.03 | 19.44 | 6,112,468 | +0.29(+1.49%) |
Jan 08, 2003 | 19.09 | 19.23 | 19.08 | 19.16 | 4,819,389 | -0.15(-0.79%) |
Jan 07, 2003 | 19.59 | 19.62 | 19.25 | 19.31 | 7,341,626 | -0.67(-3.37%) |
Jan 06, 2003 | 19.47 | 20.01 | 19.40 | 19.98 | 8,459,290 | +0.35(+1.80%) |
Jan 03, 2003 | 19.56 | 19.68 | 19.49 | 19.63 | 3,429,068 | -0.08(-0.39%) |