Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 49.04 | 49.41 | 48.98 | 49.29 | 1,139,074 | -0.15(-0.30%) |
Nov 26, 2003 | 49.54 | 49.57 | 49.04 | 49.44 | 2,499,293 | +0.07(+0.14%) |
Nov 25, 2003 | 49.57 | 49.57 | 49.01 | 49.37 | 3,430,374 | -0.24(-0.49%) |
Nov 24, 2003 | 48.61 | 49.67 | 48.53 | 49.61 | 4,510,113 | +1.28(+2.64%) |
Nov 21, 2003 | 48.00 | 48.47 | 47.86 | 48.33 | 3,287,809 | +0.44(+0.92%) |
Nov 20, 2003 | 47.45 | 48.31 | 47.39 | 47.89 | 4,563,996 | -0.03(-0.06%) |
Nov 19, 2003 | 47.98 | 48.01 | 47.61 | 47.92 | 5,111,643 | -0.22(-0.47%) |
Nov 18, 2003 | 48.76 | 49.09 | 48.05 | 48.15 | 4,620,926 | -0.61(-1.25%) |
Nov 17, 2003 | 48.97 | 48.97 | 48.23 | 48.76 | 4,001,915 | -0.21(-0.43%) |
Nov 14, 2003 | 49.82 | 49.99 | 48.77 | 48.97 | 3,945,627 | -0.70(-1.41%) |
Nov 13, 2003 | 49.13 | 49.72 | 48.88 | 49.67 | 3,093,927 | +0.47(+0.95%) |
Nov 12, 2003 | 48.95 | 49.26 | 48.68 | 49.20 | 3,264,716 | +0.25(+0.51%) |
Nov 11, 2003 | 49.17 | 49.24 | 48.77 | 48.95 | 3,605,011 | -0.21(-0.43%) |
Nov 10, 2003 | 49.29 | 49.42 | 49.04 | 49.16 | 2,790,997 | -0.12(-0.25%) |
Nov 07, 2003 | 49.67 | 49.82 | 49.18 | 49.29 | 3,380,340 | -0.35(-0.70%) |
Nov 06, 2003 | 48.96 | 49.72 | 48.96 | 49.64 | 3,796,808 | +0.27(+0.54%) |
Nov 05, 2003 | 49.57 | 49.89 | 49.03 | 49.37 | 4,373,482 | -0.21(-0.42%) |
Nov 04, 2003 | 49.04 | 49.76 | 48.94 | 49.57 | 4,655,404 | +0.44(+0.90%) |
Nov 03, 2003 | 49.24 | 49.47 | 48.93 | 49.13 | 4,502,897 | -0.05(-0.10%) |
Oct 31, 2003 | 48.68 | 49.45 | 48.66 | 49.18 | 4,915,196 | +0.51(+1.04%) |
Oct 30, 2003 | 48.37 | 48.93 | 48.37 | 48.68 | 4,131,811 | +0.31(+0.63%) |
Oct 29, 2003 | 48.17 | 48.54 | 47.83 | 48.37 | 3,866,888 | +0.20(+0.41%) |
Oct 28, 2003 | 47.54 | 48.23 | 47.33 | 48.17 | 5,388,113 | +0.94(+1.99%) |
Oct 27, 2003 | 47.19 | 47.47 | 47.10 | 47.23 | 3,604,851 | +0.04(+0.08%) |
Oct 24, 2003 | 47.35 | 47.47 | 46.86 | 47.19 | 3,468,380 | -0.16(-0.33%) |
Oct 23, 2003 | 47.28 | 47.48 | 46.94 | 47.35 | 3,745,010 | +0.07(+0.15%) |
Oct 22, 2003 | 47.07 | 47.50 | 46.84 | 47.28 | 5,972,163 | +0.20(+0.42%) |
Oct 21, 2003 | 47.37 | 47.42 | 46.94 | 47.08 | 5,185,732 | +0.01(+0.03%) |
Oct 20, 2003 | 47.20 | 47.20 | 45.81 | 47.07 | 9,066,893 | +0.89(+1.93%) |
Oct 17, 2003 | 45.95 | 46.23 | 45.70 | 46.18 | 4,930,431 | +0.29(+0.62%) |
Oct 16, 2003 | 46.02 | 46.33 | 45.69 | 45.89 | 5,049,903 | -0.07(-0.15%) |
Oct 15, 2003 | 46.61 | 46.62 | 45.85 | 45.96 | 4,444,524 | -0.60(-1.30%) |
Oct 14, 2003 | 46.35 | 46.56 | 45.98 | 46.56 | 3,387,235 | +0.09(+0.20%) |
Oct 13, 2003 | 46.49 | 46.67 | 46.23 | 46.47 | 3,112,850 | +0.30(+0.65%) |
Oct 10, 2003 | 46.14 | 46.55 | 46.08 | 46.17 | 4,562,392 | -0.06(-0.13%) |
Oct 09, 2003 | 45.77 | 46.33 | 45.68 | 46.23 | 6,016,424 | +0.90(+1.98%) |
Oct 08, 2003 | 45.71 | 45.71 | 45.18 | 45.33 | 3,271,933 | -0.37(-0.82%) |
Oct 07, 2003 | 45.42 | 45.72 | 45.21 | 45.71 | 3,553,694 | +0.22(+0.49%) |
Oct 06, 2003 | 45.54 | 45.83 | 45.22 | 45.48 | 4,462,645 | -0.06(-0.12%) |
Oct 03, 2003 | 45.61 | 46.18 | 45.47 | 45.54 | 8,948,704 | +1.09(+2.46%) |
Oct 02, 2003 | 44.27 | 44.58 | 43.99 | 44.45 | 4,609,058 | +0.24(+0.54%) |
Oct 01, 2003 | 43.61 | 44.24 | 43.53 | 44.21 | 7,134,491 | +1.14(+2.65%) |
Sep 30, 2003 | 43.59 | 43.82 | 42.99 | 43.07 | 8,340,919 | +21.16(+96.58%) |
Sep 29, 2003 | 22.32 | 22.33 | 21.83 | 21.91 | 28,043,720 | -0.45(-2.03%) |
Sep 26, 2003 | 22.32 | 22.50 | 22.27 | 22.36 | 10,160,745 | +0.29(+1.30%) |
Sep 25, 2003 | 22.00 | 22.16 | 21.98 | 22.08 | 5,796,563 | +0.07(+0.33%) |
Sep 24, 2003 | 22.24 | 22.25 | 21.97 | 22.00 | 5,114,690 | -0.25(-1.12%) |
Sep 23, 2003 | 22.14 | 22.29 | 22.12 | 22.25 | 4,646,744 | +0.10(+0.44%) |
Sep 22, 2003 | 21.99 | 22.23 | 21.99 | 22.16 | 6,374,520 | +0.02(+0.10%) |
Sep 19, 2003 | 22.11 | 22.29 | 21.91 | 22.13 | 8,068,619 | +0.02(+0.09%) |
Sep 18, 2003 | 21.90 | 22.16 | 21.87 | 22.11 | 4,806,468 | +0.25(+1.13%) |
Sep 17, 2003 | 21.95 | 22.07 | 21.86 | 21.87 | 5,635,877 | -0.08(-0.38%) |
Sep 16, 2003 | 21.62 | 21.95 | 21.61 | 21.95 | 5,210,268 | +0.37(+1.71%) |
Sep 15, 2003 | 21.60 | 21.69 | 21.43 | 21.58 | 5,740,115 | +0.03(+0.14%) |
Sep 12, 2003 | 21.57 | 21.71 | 21.47 | 21.55 | 7,001,548 | -0.10(-0.48%) |
Sep 11, 2003 | 21.31 | 21.77 | 21.31 | 21.65 | 6,789,545 | +0.36(+1.68%) |
Sep 10, 2003 | 21.42 | 21.50 | 21.25 | 21.30 | 6,284,715 | -0.13(-0.59%) |
Sep 09, 2003 | 21.45 | 21.72 | 21.40 | 21.42 | 6,880,312 | -0.09(-0.41%) |
Sep 08, 2003 | 21.70 | 21.70 | 21.38 | 21.51 | 8,224,173 | -0.11(-0.50%) |
Sep 05, 2003 | 21.74 | 21.78 | 21.46 | 21.62 | 8,446,440 | -0.21(-0.94%) |
Sep 04, 2003 | 22.23 | 22.25 | 21.79 | 21.83 | 9,049,734 | -0.41(-1.83%) |
Sep 03, 2003 | 21.85 | 22.26 | 21.81 | 22.23 | 9,587,278 | +0.38(+1.76%) |
Sep 02, 2003 | 21.98 | 22.07 | 21.81 | 21.85 | 10,482,117 | -0.36(-1.63%) |
Aug 29, 2003 | 22.18 | 22.25 | 22.07 | 22.21 | 3,609,181 | +0.03(+0.15%) |
Aug 28, 2003 | 22.25 | 22.29 | 22.04 | 22.18 | 4,440,194 | -0.11(-0.49%) |
Aug 27, 2003 | 22.43 | 22.46 | 22.28 | 22.29 | 4,013,622 | -0.19(-0.83%) |
Aug 26, 2003 | 22.35 | 22.51 | 22.23 | 22.47 | 3,784,941 | +0.12(+0.54%) |
Aug 25, 2003 | 22.40 | 22.44 | 22.27 | 22.35 | 3,666,912 | -0.02(-0.10%) |
Aug 22, 2003 | 22.71 | 22.71 | 22.37 | 22.37 | 6,473,626 | -0.18(-0.81%) |
Aug 21, 2003 | 22.46 | 22.67 | 22.45 | 22.56 | 5,174,667 | +0.14(+0.60%) |
Aug 20, 2003 | 22.52 | 22.52 | 22.31 | 22.42 | 4,721,154 | -0.10(-0.44%) |
Aug 19, 2003 | 22.50 | 22.55 | 22.33 | 22.52 | 5,230,153 | +0.02(+0.08%) |
Aug 18, 2003 | 22.21 | 22.58 | 22.21 | 22.50 | 5,817,090 | +0.26(+1.18%) |
Aug 15, 2003 | 22.27 | 22.27 | 22.04 | 22.24 | 4,014,905 | +0.08(+0.37%) |
Aug 14, 2003 | 22.34 | 22.34 | 21.92 | 22.16 | 10,458,383 | -0.37(-1.63%) |
Aug 13, 2003 | 22.45 | 22.58 | 22.45 | 22.53 | 8,616,427 | +0.08(+0.37%) |
Aug 12, 2003 | 22.14 | 22.46 | 22.07 | 22.44 | 8,415,008 | +0.32(+1.46%) |
Aug 11, 2003 | 21.82 | 22.12 | 21.77 | 22.12 | 8,915,989 | +0.30(+1.39%) |
Aug 08, 2003 | 21.65 | 21.82 | 21.59 | 21.82 | 4,343,333 | +0.17(+0.79%) |
Aug 07, 2003 | 21.51 | 21.67 | 21.48 | 21.65 | 5,336,315 | +0.10(+0.46%) |
Aug 06, 2003 | 21.62 | 21.71 | 21.52 | 21.55 | 5,531,961 | -0.12(-0.53%) |
Aug 05, 2003 | 21.81 | 21.88 | 21.64 | 21.66 | 5,288,847 | -0.18(-0.84%) |
Aug 04, 2003 | 21.67 | 21.89 | 21.52 | 21.84 | 5,739,473 | +0.17(+0.80%) |
Aug 01, 2003 | 21.73 | 21.86 | 21.65 | 21.67 | 5,871,614 | -0.19(-0.85%) |
Jul 31, 2003 | 21.76 | 22.08 | 21.76 | 21.86 | 6,924,573 | +0.12(+0.57%) |
Jul 30, 2003 | 21.76 | 21.82 | 21.62 | 21.73 | 6,182,402 | -0.02(-0.11%) |
Jul 29, 2003 | 21.91 | 21.96 | 21.71 | 21.75 | 6,457,268 | -0.22(-1.01%) |
Jul 28, 2003 | 21.95 | 22.02 | 21.87 | 21.98 | 9,237,682 | -0.07(-0.30%) |
Jul 25, 2003 | 21.73 | 22.06 | 21.66 | 22.04 | 8,507,058 | +0.32(+1.47%) |
Jul 24, 2003 | 21.67 | 21.83 | 21.61 | 21.72 | 11,050,131 | +0.09(+0.43%) |
Jul 23, 2003 | 21.46 | 21.63 | 21.21 | 21.63 | 6,480,040 | +0.17(+0.80%) |
Jul 22, 2003 | 21.26 | 21.48 | 21.09 | 21.46 | 11,784,604 | +0.20(+0.95%) |
Jul 21, 2003 | 20.65 | 21.32 | 20.65 | 21.26 | 21,034,794 | +0.96(+4.74%) |
Jul 18, 2003 | 20.03 | 20.29 | 19.88 | 20.29 | 9,856,371 | +0.45(+2.25%) |
Jul 17, 2003 | 19.80 | 19.95 | 19.77 | 19.85 | 6,171,818 | -0.05(-0.24%) |
Jul 16, 2003 | 19.99 | 20.01 | 19.79 | 19.90 | 4,554,053 | -0.07(-0.37%) |
Jul 15, 2003 | 20.26 | 20.26 | 19.89 | 19.97 | 6,832,523 | -0.14(-0.67%) |
Jul 14, 2003 | 20.32 | 20.41 | 20.05 | 20.10 | 6,232,116 | -0.04(-0.22%) |
Jul 11, 2003 | 20.09 | 20.24 | 20.05 | 20.15 | 3,675,572 | +0.05(+0.26%) |
Jul 10, 2003 | 20.11 | 20.24 | 20.04 | 20.09 | 5,613,426 | -0.07(-0.32%) |
Jul 09, 2003 | 20.24 | 20.28 | 20.04 | 20.16 | 4,606,012 | -0.07(-0.37%) |
Jul 08, 2003 | 20.25 | 20.31 | 20.02 | 20.24 | 6,289,526 | -0.05(-0.25%) |
Jul 07, 2003 | 20.17 | 20.42 | 20.16 | 20.28 | 8,207,174 | +0.27(+1.36%) |
Jul 03, 2003 | 20.11 | 20.19 | 19.95 | 20.01 | 3,315,712 | -0.24(-1.16%) |
Jul 02, 2003 | 20.09 | 20.25 | 20.06 | 20.25 | 3,788,790 | +0.16(+0.78%) |
Jul 01, 2003 | 20.11 | 20.11 | 19.80 | 20.09 | 5,510,472 | -0.02(-0.08%) |
Jun 30, 2003 | 20.07 | 20.19 | 19.92 | 20.11 | 5,788,545 | +0.06(+0.29%) |
Jun 27, 2003 | 20.31 | 20.32 | 20.00 | 20.05 | 4,420,309 | -0.26(-1.30%) |
Jun 26, 2003 | 20.12 | 20.35 | 20.10 | 20.31 | 4,590,616 | +0.16(+0.77%) |
Jun 25, 2003 | 20.26 | 20.46 | 20.11 | 20.16 | 6,114,728 | -0.10(-0.48%) |
Jun 24, 2003 | 20.20 | 20.35 | 20.19 | 20.25 | 4,843,352 | +0.05(+0.27%) |
Jun 23, 2003 | 20.39 | 20.39 | 20.12 | 20.20 | 5,879,312 | -0.19(-0.93%) |
Jun 20, 2003 | 20.59 | 20.62 | 20.30 | 20.39 | 11,084,449 | -0.10(-0.48%) |
Jun 19, 2003 | 20.54 | 20.87 | 20.40 | 20.49 | 10,322,072 | -0.05(-0.25%) |
Jun 18, 2003 | 20.34 | 20.57 | 20.19 | 20.54 | 9,794,150 | +0.26(+1.28%) |
Jun 17, 2003 | 20.34 | 20.34 | 20.11 | 20.28 | 6,349,824 | -0.06(-0.31%) |
Jun 16, 2003 | 20.02 | 20.34 | 20.01 | 20.34 | 6,674,082 | +0.42(+2.10%) |
Jun 13, 2003 | 20.03 | 20.05 | 19.88 | 19.92 | 6,330,901 | -0.09(-0.44%) |
Jun 12, 2003 | 20.03 | 20.09 | 19.72 | 20.01 | 5,505,661 | +0.06(+0.31%) |
Jun 11, 2003 | 19.65 | 19.95 | 19.64 | 19.95 | 4,679,138 | +0.27(+1.39%) |
Jun 10, 2003 | 19.79 | 19.80 | 19.49 | 19.68 | 4,788,187 | +0.00(+0.00%) |
Jun 09, 2003 | 19.71 | 19.87 | 19.50 | 19.68 | 4,757,076 | -0.03(-0.15%) |
Jun 06, 2003 | 19.84 | 20.03 | 19.70 | 19.70 | 8,937,158 | +0.12(+0.59%) |
Jun 05, 2003 | 19.61 | 19.75 | 19.41 | 19.59 | 6,410,763 | -0.21(-1.05%) |
Jun 04, 2003 | 19.64 | 19.89 | 19.55 | 19.80 | 6,238,851 | +0.13(+0.65%) |
Jun 03, 2003 | 19.50 | 19.70 | 19.49 | 19.67 | 4,895,952 | +0.18(+0.94%) |
Jun 02, 2003 | 19.84 | 19.90 | 19.46 | 19.49 | 6,907,253 | -0.23(-1.16%) |
May 30, 2003 | 19.33 | 19.72 | 19.32 | 19.72 | 8,621,238 | +0.49(+2.55%) |
May 29, 2003 | 19.53 | 19.64 | 19.18 | 19.22 | 7,136,576 | -0.26(-1.35%) |
May 28, 2003 | 19.76 | 19.76 | 19.42 | 19.49 | 6,744,322 | -0.17(-0.86%) |
May 27, 2003 | 19.25 | 19.70 | 19.12 | 19.66 | 6,302,997 | +0.41(+2.11%) |
May 23, 2003 | 19.49 | 19.49 | 19.23 | 19.25 | 4,173,346 | -0.20(-1.02%) |
May 22, 2003 | 19.25 | 19.53 | 19.25 | 19.45 | 7,476,871 | +0.23(+1.22%) |
May 21, 2003 | 19.35 | 19.40 | 19.10 | 19.22 | 6,609,615 | -0.23(-1.20%) |
May 20, 2003 | 19.46 | 19.48 | 19.25 | 19.45 | 7,227,984 | +0.12(+0.64%) |
May 19, 2003 | 19.52 | 19.56 | 19.32 | 19.33 | 5,836,013 | -0.23(-1.17%) |
May 16, 2003 | 19.62 | 19.69 | 19.50 | 19.56 | 8,179,912 | -0.06(-0.32%) |
May 15, 2003 | 19.21 | 19.64 | 19.21 | 19.62 | 8,549,715 | +0.42(+2.18%) |
May 14, 2003 | 19.33 | 19.34 | 19.06 | 19.20 | 6,232,757 | -0.05(-0.25%) |
May 13, 2003 | 19.26 | 19.41 | 19.16 | 19.25 | 6,001,190 | -0.15(-0.79%) |
May 12, 2003 | 19.15 | 19.47 | 18.96 | 19.40 | 7,297,903 | +0.26(+1.34%) |
May 09, 2003 | 19.22 | 19.29 | 19.10 | 19.15 | 8,864,993 | -0.04(-0.22%) |
May 08, 2003 | 18.94 | 19.34 | 18.79 | 19.19 | 10,591,165 | +0.24(+1.29%) |
May 07, 2003 | 19.15 | 19.15 | 18.87 | 18.94 | 10,575,770 | -0.20(-1.07%) |
May 06, 2003 | 19.46 | 19.46 | 19.00 | 19.15 | 12,296,810 | -0.31(-1.59%) |
May 05, 2003 | 19.67 | 19.73 | 19.35 | 19.46 | 6,187,855 | -0.21(-1.06%) |
May 02, 2003 | 19.33 | 19.70 | 19.33 | 19.67 | 6,522,377 | +0.19(+1.00%) |
May 01, 2003 | 19.65 | 19.65 | 19.36 | 19.47 | 7,282,187 | -0.18(-0.90%) |
Apr 30, 2003 | 19.79 | 19.79 | 19.53 | 19.65 | 10,307,319 | -0.14(-0.73%) |
Apr 29, 2003 | 19.77 | 19.89 | 19.65 | 19.79 | 7,123,105 | +0.03(+0.13%) |
Apr 28, 2003 | 19.20 | 19.81 | 19.12 | 19.77 | 11,113,314 | +0.61(+3.17%) |
Apr 25, 2003 | 19.51 | 19.60 | 19.11 | 19.16 | 11,615,899 | -0.44(-2.24%) |
Apr 24, 2003 | 19.92 | 19.92 | 19.57 | 19.60 | 12,058,507 | -0.32(-1.63%) |
Apr 23, 2003 | 20.20 | 20.21 | 19.88 | 19.92 | 9,564,827 | -0.30(-1.50%) |
Apr 22, 2003 | 20.01 | 20.24 | 19.89 | 20.23 | 11,598,259 | -0.01(-0.06%) |
Apr 21, 2003 | 20.27 | 20.45 | 20.15 | 20.24 | 9,739,625 | -0.02(-0.12%) |
Apr 17, 2003 | 20.11 | 20.34 | 19.95 | 20.26 | 11,732,645 | +0.15(+0.76%) |
Apr 16, 2003 | 20.83 | 20.83 | 19.98 | 20.11 | 16,877,806 | -0.72(-3.47%) |
Apr 15, 2003 | 20.73 | 20.85 | 20.53 | 20.83 | 8,053,224 | +0.06(+0.30%) |
Apr 14, 2003 | 20.72 | 20.85 | 20.57 | 20.77 | 6,766,773 | +0.05(+0.25%) |
Apr 11, 2003 | 20.70 | 20.97 | 20.63 | 20.72 | 7,201,043 | +0.02(+0.10%) |
Apr 10, 2003 | 20.52 | 20.78 | 20.50 | 20.70 | 5,668,592 | +0.18(+0.89%) |
Apr 09, 2003 | 20.81 | 21.00 | 20.51 | 20.52 | 7,435,497 | -0.29(-1.40%) |
Apr 08, 2003 | 20.67 | 20.87 | 20.61 | 20.81 | 7,794,073 | +0.14(+0.69%) |
Apr 07, 2003 | 21.04 | 21.32 | 20.62 | 20.67 | 12,279,491 | -0.22(-1.06%) |
Apr 04, 2003 | 20.87 | 20.98 | 20.67 | 20.89 | 8,514,114 | +0.02(+0.10%) |
Apr 03, 2003 | 20.84 | 21.03 | 20.76 | 20.87 | 7,506,699 | +0.03(+0.14%) |
Apr 02, 2003 | 20.62 | 20.97 | 20.62 | 20.84 | 8,823,619 | +0.44(+2.16%) |
Apr 01, 2003 | 20.27 | 20.52 | 20.20 | 20.40 | 9,541,414 | +0.13(+0.62%) |
Mar 31, 2003 | 19.94 | 20.42 | 19.94 | 20.27 | 8,818,166 | -0.07(-0.37%) |
Mar 28, 2003 | 20.52 | 20.57 | 20.27 | 20.35 | 6,266,754 | -0.18(-0.87%) |
Mar 27, 2003 | 20.35 | 20.67 | 20.25 | 20.52 | 7,085,900 | -0.01(-0.05%) |
Mar 26, 2003 | 20.63 | 20.64 | 20.38 | 20.54 | 7,741,153 | -0.09(-0.43%) |
Mar 25, 2003 | 20.36 | 20.79 | 20.31 | 20.62 | 10,363,446 | +0.27(+1.32%) |
Mar 24, 2003 | 20.59 | 20.67 | 20.31 | 20.36 | 11,238,399 | -0.59(-2.82%) |
Mar 21, 2003 | 20.49 | 21.04 | 20.36 | 20.95 | 14,809,093 | +0.59(+2.88%) |
Mar 20, 2003 | 20.22 | 20.46 | 19.92 | 20.36 | 11,493,059 | +0.14(+0.68%) |
Mar 19, 2003 | 20.26 | 20.26 | 19.95 | 20.22 | 9,437,818 | -0.04(-0.19%) |
Mar 18, 2003 | 20.03 | 20.26 | 19.99 | 20.26 | 9,872,729 | +0.07(+0.36%) |
Mar 17, 2003 | 19.53 | 20.21 | 19.41 | 20.19 | 12,500,795 | +0.62(+3.15%) |
Mar 14, 2003 | 19.60 | 19.75 | 19.44 | 19.57 | 9,362,767 | +0.02(+0.10%) |
Mar 13, 2003 | 19.18 | 19.57 | 19.10 | 19.55 | 10,955,836 | +0.62(+3.27%) |
Mar 12, 2003 | 18.89 | 18.98 | 18.62 | 18.93 | 9,407,349 | +0.07(+0.37%) |
Mar 11, 2003 | 18.97 | 19.15 | 18.86 | 18.86 | 8,001,265 | -0.10(-0.55%) |
Mar 10, 2003 | 19.27 | 19.34 | 18.94 | 18.97 | 7,118,615 | -0.44(-2.26%) |
Mar 07, 2003 | 19.18 | 19.46 | 19.07 | 19.41 | 9,100,089 | +0.16(+0.83%) |
Mar 06, 2003 | 19.46 | 19.51 | 19.18 | 19.25 | 7,513,114 | -0.25(-1.29%) |
Mar 05, 2003 | 19.31 | 19.51 | 19.20 | 19.50 | 7,523,377 | +0.22(+1.13%) |
Mar 04, 2003 | 19.46 | 19.50 | 19.21 | 19.28 | 6,873,577 | -0.17(-0.85%) |
Mar 03, 2003 | 19.62 | 19.80 | 19.45 | 19.45 | 5,052,148 | -0.10(-0.49%) |
Feb 28, 2003 | 19.71 | 19.81 | 19.37 | 19.54 | 7,639,161 | -0.13(-0.64%) |
Feb 27, 2003 | 19.58 | 19.75 | 19.46 | 19.67 | 7,003,793 | +0.22(+1.11%) |
Feb 26, 2003 | 19.60 | 19.64 | 19.42 | 19.46 | 6,206,136 | -0.14(-0.72%) |
Feb 25, 2003 | 19.49 | 19.60 | 19.19 | 19.60 | 9,611,654 | +0.11(+0.54%) |
Feb 24, 2003 | 19.78 | 19.78 | 19.46 | 19.49 | 6,326,410 | -0.29(-1.44%) |
Feb 21, 2003 | 19.56 | 19.78 | 19.43 | 19.78 | 8,491,663 | +0.31(+1.60%) |
Feb 20, 2003 | 19.64 | 19.66 | 19.41 | 19.46 | 5,694,892 | -0.16(-0.81%) |
Feb 19, 2003 | 19.74 | 19.76 | 19.46 | 19.62 | 5,507,585 | -0.12(-0.58%) |
Feb 18, 2003 | 19.51 | 19.87 | 19.51 | 19.74 | 8,422,064 | +0.24(+1.22%) |
Feb 14, 2003 | 19.20 | 19.51 | 19.07 | 19.50 | 9,981,136 | +0.42(+2.19%) |
Feb 13, 2003 | 19.10 | 19.20 | 18.75 | 19.08 | 8,229,946 | +0.02(+0.13%) |
Feb 12, 2003 | 19.25 | 19.34 | 19.06 | 19.06 | 6,020,113 | -0.13(-0.67%) |
Feb 11, 2003 | 19.41 | 19.48 | 19.18 | 19.19 | 5,874,180 | -0.09(-0.48%) |
Feb 10, 2003 | 19.09 | 19.33 | 18.97 | 19.28 | 5,931,270 | +0.19(+0.97%) |
Feb 07, 2003 | 19.25 | 19.32 | 19.03 | 19.09 | 5,770,905 | -0.08(-0.44%) |
Feb 06, 2003 | 19.23 | 19.31 | 19.08 | 19.18 | 6,114,728 | -0.02(-0.10%) |
Feb 05, 2003 | 19.33 | 19.50 | 19.18 | 19.20 | 6,803,978 | +0.01(+0.03%) |
Feb 04, 2003 | 19.38 | 19.41 | 19.09 | 19.19 | 8,485,569 | -0.29(-1.51%) |
Feb 03, 2003 | 19.58 | 19.64 | 19.41 | 19.49 | 8,172,215 | +0.07(+0.35%) |
Jan 31, 2003 | 19.28 | 19.71 | 19.27 | 19.42 | 9,400,292 | +0.10(+0.52%) |
Jan 30, 2003 | 19.70 | 19.78 | 19.32 | 19.32 | 8,056,431 | -0.42(-2.13%) |
Jan 29, 2003 | 19.54 | 19.81 | 19.23 | 19.74 | 7,594,900 | +0.12(+0.61%) |
Jan 28, 2003 | 19.53 | 19.65 | 19.46 | 19.62 | 5,850,446 | +0.12(+0.60%) |
Jan 27, 2003 | 19.63 | 19.83 | 19.50 | 19.50 | 7,863,351 | -0.20(-1.01%) |
Jan 24, 2003 | 19.99 | 20.04 | 19.68 | 19.70 | 7,665,461 | -0.41(-2.03%) |
Jan 23, 2003 | 19.88 | 20.13 | 19.81 | 20.11 | 8,459,590 | +0.23(+1.15%) |
Jan 22, 2003 | 19.59 | 19.97 | 19.59 | 19.88 | 9,976,004 | +0.29(+1.48%) |
Jan 21, 2003 | 19.78 | 19.83 | 19.53 | 19.59 | 7,122,464 | -0.11(-0.54%) |
Jan 17, 2003 | 19.58 | 19.71 | 19.51 | 19.69 | 6,498,963 | -0.05(-0.26%) |
Jan 16, 2003 | 19.90 | 19.95 | 19.68 | 19.74 | 5,021,999 | -0.06(-0.29%) |
Jan 15, 2003 | 19.95 | 20.00 | 19.69 | 19.80 | 5,269,924 | -0.15(-0.75%) |
Jan 14, 2003 | 19.75 | 19.99 | 19.70 | 19.95 | 6,523,980 | +0.22(+1.14%) |
Jan 13, 2003 | 19.74 | 19.95 | 19.57 | 19.73 | 5,088,070 | -0.01(-0.06%) |
Jan 10, 2003 | 19.70 | 19.86 | 19.62 | 19.74 | 6,388,953 | -0.17(-0.84%) |
Jan 09, 2003 | 19.64 | 19.92 | 19.57 | 19.91 | 6,100,295 | +0.31(+1.58%) |
Jan 08, 2003 | 19.77 | 19.77 | 19.51 | 19.60 | 7,385,783 | -0.21(-1.08%) |
Jan 07, 2003 | 19.69 | 19.93 | 19.69 | 19.81 | 6,928,742 | -0.02(-0.09%) |
Jan 06, 2003 | 19.60 | 19.86 | 19.57 | 19.83 | 6,133,331 | +0.14(+0.73%) |
Jan 03, 2003 | 19.68 | 19.76 | 19.60 | 19.68 | 4,417,101 | -0.07(-0.38%) |
Jan 02, 2003 | 19.22 | 19.76 | 19.18 | 19.76 | 6,989,040 | +0.54(+2.80%) |
Dec 31, 2002 | 19.21 | 19.23 | 18.95 | 19.22 | 4,978,059 | +0.05(+0.28%) |
Dec 30, 2002 | 18.92 | 19.25 | 18.87 | 19.17 | 4,864,200 | +0.25(+1.33%) |
Dec 27, 2002 | 19.21 | 19.24 | 18.90 | 18.92 | 3,724,002 | -0.29(-1.53%) |
Dec 26, 2002 | 19.24 | 19.51 | 19.12 | 19.21 | 3,306,732 | -0.03(-0.16%) |
Dec 24, 2002 | 19.21 | 19.35 | 19.20 | 19.24 | 1,638,612 | -0.02(-0.11%) |
Dec 23, 2002 | 19.32 | 19.37 | 19.18 | 19.26 | 3,888,858 | -0.09(-0.46%) |
Dec 20, 2002 | 18.89 | 19.39 | 18.88 | 19.35 | 11,182,272 | +0.60(+3.18%) |
Dec 19, 2002 | 18.80 | 19.07 | 18.75 | 18.75 | 9,032,414 | -0.09(-0.46%) |
Dec 18, 2002 | 18.82 | 18.93 | 18.70 | 18.84 | 7,120,219 | -0.10(-0.53%) |
Dec 17, 2002 | 19.25 | 19.27 | 18.92 | 18.94 | 6,699,741 | -0.34(-1.74%) |
Dec 16, 2002 | 19.00 | 19.28 | 19.00 | 19.28 | 7,841,542 | +0.29(+1.54%) |
Dec 13, 2002 | 19.22 | 19.22 | 18.94 | 18.98 | 5,598,031 | -0.29(-1.52%) |
Dec 12, 2002 | 19.53 | 19.53 | 19.26 | 19.28 | 5,026,169 | -0.17(-0.85%) |
Dec 11, 2002 | 19.50 | 19.60 | 19.33 | 19.44 | 5,099,937 | -0.06(-0.31%) |
Dec 10, 2002 | 19.39 | 19.53 | 19.23 | 19.50 | 5,958,212 | +0.16(+0.85%) |
Dec 09, 2002 | 19.66 | 19.67 | 19.33 | 19.34 | 5,256,453 | -0.32(-1.63%) |
Dec 06, 2002 | 19.48 | 19.73 | 19.42 | 19.66 | 5,106,351 | +0.03(+0.16%) |
Dec 05, 2002 | 19.98 | 20.05 | 19.57 | 19.63 | 6,048,016 | -0.33(-1.64%) |
Dec 04, 2002 | 19.96 | 20.10 | 19.81 | 19.95 | 5,649,027 | -0.03(-0.16%) |
Dec 03, 2002 | 19.89 | 20.12 | 19.88 | 19.99 | 4,998,586 | -0.02(-0.12%) |