Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.06 | 24.52 | 24.06 | 24.32 | 19,051 | +0.16(+0.68%) |
Dec 30, 2003 | 24.43 | 24.43 | 23.97 | 24.16 | 13,067 | -0.16(-0.67%) |
Dec 29, 2003 | 24.40 | 24.46 | 24.03 | 24.32 | 17,707 | +0.04(+0.17%) |
Dec 26, 2003 | 24.25 | 24.34 | 24.20 | 24.28 | 10,624 | -0.14(-0.57%) |
Dec 24, 2003 | 23.95 | 24.57 | 23.95 | 24.42 | 24,912 | +0.30(+1.26%) |
Dec 23, 2003 | 24.04 | 24.43 | 24.01 | 24.12 | 37,125 | -0.34(-1.37%) |
Dec 22, 2003 | 24.30 | 24.44 | 24.30 | 24.45 | 223,238 | +0.14(+0.57%) |
Dec 19, 2003 | 24.47 | 24.51 | 24.39 | 24.31 | 154,728 | -0.05(-0.20%) |
Dec 18, 2003 | 24.33 | 24.52 | 24.33 | 24.36 | 31,141 | -0.11(-0.44%) |
Dec 17, 2003 | 24.41 | 24.48 | 24.11 | 24.47 | 24,546 | +0.06(+0.23%) |
Dec 16, 2003 | 24.40 | 24.42 | 24.18 | 24.41 | 15,875 | -0.01(-0.03%) |
Dec 15, 2003 | 24.51 | 24.56 | 24.36 | 24.42 | 28,942 | +0.16(+0.64%) |
Dec 12, 2003 | 24.27 | 24.56 | 24.12 | 24.26 | 24,546 | -0.06(-0.24%) |
Dec 11, 2003 | 24.05 | 24.43 | 24.00 | 24.32 | 34,316 | +0.25(+1.02%) |
Dec 10, 2003 | 24.32 | 24.34 | 24.07 | 24.07 | 11,357 | -0.34(-1.41%) |
Dec 09, 2003 | 24.58 | 24.59 | 23.92 | 24.42 | 49,825 | +0.31(+1.29%) |
Dec 08, 2003 | 24.09 | 24.27 | 23.99 | 24.11 | 12,334 | +0.04(+0.17%) |
Dec 05, 2003 | 24.06 | 24.32 | 24.01 | 24.07 | 17,951 | -0.07(-0.31%) |
Dec 04, 2003 | 24.18 | 24.37 | 24.14 | 24.14 | 18,562 | -0.07(-0.27%) |
Dec 03, 2003 | 23.99 | 24.21 | 23.99 | 24.21 | 12,090 | +0.09(+0.37%) |
Dec 02, 2003 | 23.94 | 24.26 | 23.89 | 24.12 | 20,394 | +0.05(+0.20%) |
Dec 01, 2003 | 23.93 | 24.15 | 23.88 | 24.07 | 34,438 | +0.45(+1.91%) |
Nov 28, 2003 | 23.38 | 23.83 | 23.38 | 23.62 | 11,845 | +0.52(+2.27%) |
Nov 26, 2003 | 23.30 | 23.30 | 23.08 | 23.09 | 14,532 | +0.07(+0.28%) |
Nov 25, 2003 | 23.09 | 23.16 | 23.03 | 23.03 | 14,288 | -0.10(-0.43%) |
Nov 24, 2003 | 23.03 | 23.12 | 22.84 | 23.12 | 37,857 | +0.20(+0.86%) |
Nov 21, 2003 | 22.79 | 22.93 | 22.58 | 22.93 | 23,935 | +0.15(+0.65%) |
Nov 20, 2003 | 22.67 | 22.89 | 22.67 | 22.78 | 12,090 | +0.08(+0.36%) |
Nov 19, 2003 | 22.81 | 22.81 | 22.72 | 22.70 | 20,272 | +0.11(+0.51%) |
Nov 18, 2003 | 22.27 | 22.62 | 22.27 | 22.58 | 26,378 | +0.46(+2.07%) |
Nov 17, 2003 | 22.27 | 22.28 | 22.12 | 22.13 | 23,203 | -0.43(-1.92%) |
Nov 14, 2003 | 22.60 | 22.85 | 22.52 | 22.56 | 15,387 | -0.11(-0.51%) |
Nov 13, 2003 | 22.41 | 22.68 | 22.41 | 22.67 | 16,242 | +0.43(+1.95%) |
Nov 12, 2003 | 22.08 | 22.46 | 22.08 | 22.24 | 31,629 | -0.02(-0.11%) |
Nov 11, 2003 | 22.19 | 22.26 | 21.99 | 22.26 | 33,339 | -0.55(-2.40%) |
Nov 10, 2003 | 22.75 | 22.89 | 22.69 | 22.81 | 20,760 | +0.15(+0.65%) |
Nov 07, 2003 | 22.68 | 22.87 | 22.66 | 22.67 | 20,272 | +0.31(+1.39%) |
Nov 06, 2003 | 22.44 | 22.57 | 22.31 | 22.35 | 65,090 | -0.11(-0.47%) |
Nov 05, 2003 | 22.16 | 22.47 | 22.28 | 22.46 | 19,539 | +0.19(+0.85%) |
Nov 04, 2003 | 22.16 | 22.27 | 21.97 | 22.27 | 25,279 | +0.20(+0.89%) |
Nov 03, 2003 | 21.21 | 22.08 | 21.68 | 22.08 | 26,622 | +0.87(+4.09%) |
Oct 31, 2003 | 21.49 | 21.37 | 21.21 | 21.21 | 32,850 | -0.29(-1.33%) |
Oct 30, 2003 | 21.50 | 21.50 | 21.36 | 21.49 | 28,576 | +0.20(+0.96%) |
Oct 29, 2003 | 21.49 | 21.58 | 21.17 | 21.29 | 27,843 | +0.00(+0.00%) |
Oct 28, 2003 | 21.32 | 21.57 | 21.32 | 21.29 | 19,295 | -0.32(-1.48%) |
Oct 27, 2003 | 21.59 | 21.77 | 21.45 | 21.61 | 23,081 | +0.16(+0.76%) |
Oct 24, 2003 | 21.52 | 21.78 | 21.39 | 21.45 | 18,440 | +0.44(+2.11%) |
Oct 23, 2003 | 21.07 | 21.26 | 20.88 | 21.00 | 37,002 | -0.25(-1.19%) |
Oct 22, 2003 | 21.29 | 21.33 | 21.09 | 21.26 | 20,394 | -0.29(-1.37%) |
Oct 21, 2003 | 21.62 | 21.62 | 21.39 | 21.55 | 89,637 | -0.02(-0.11%) |
Oct 20, 2003 | 21.33 | 21.65 | 21.33 | 21.58 | 22,592 | +0.16(+0.76%) |
Oct 17, 2003 | 21.50 | 21.58 | 21.17 | 21.41 | 36,758 | -0.09(-0.42%) |
Oct 16, 2003 | 21.51 | 21.58 | 21.51 | 21.50 | 57,030 | +0.33(+1.55%) |
Oct 15, 2003 | 21.19 | 21.31 | 21.12 | 21.18 | 45,795 | +0.50(+2.42%) |
Oct 14, 2003 | 20.63 | 20.87 | 20.47 | 20.68 | 16,974 | +0.29(+1.41%) |
Oct 13, 2003 | 20.64 | 20.51 | 20.31 | 20.39 | 17,951 | -0.25(-1.23%) |
Oct 10, 2003 | 20.82 | 20.85 | 20.49 | 20.64 | 26,622 | +0.09(+0.44%) |
Oct 09, 2003 | 20.65 | 20.88 | 20.54 | 20.55 | 42,986 | -0.07(-0.36%) |
Oct 08, 2003 | 20.55 | 20.85 | 20.63 | 20.63 | 18,440 | +0.07(+0.36%) |
Oct 07, 2003 | 20.72 | 20.56 | 20.30 | 20.55 | 50,436 | -0.16(-0.79%) |
Oct 06, 2003 | 20.76 | 20.68 | 20.43 | 20.72 | 32,240 | -0.04(-0.20%) |
Oct 03, 2003 | 20.44 | 20.76 | 20.44 | 20.76 | 17,219 | +0.49(+2.42%) |
Oct 02, 2003 | 20.06 | 20.27 | 19.87 | 20.27 | 29,553 | -0.27(-1.32%) |
Oct 01, 2003 | 20.35 | 20.64 | 20.18 | 20.54 | 46,039 | +0.19(+0.93%) |
Sep 30, 2003 | 20.31 | 20.42 | 20.27 | 20.35 | 111,008 | +0.04(+0.20%) |
Sep 29, 2003 | 20.33 | 20.59 | 20.23 | 20.31 | 17,097 | -0.05(-0.24%) |
Sep 26, 2003 | 20.36 | 20.55 | 20.32 | 20.36 | 19,051 | +0.00(+0.00%) |
Sep 25, 2003 | 20.50 | 20.55 | 20.36 | 20.36 | 14,288 | -0.19(-0.92%) |
Sep 24, 2003 | 20.51 | 20.72 | 20.41 | 20.55 | 84,508 | +0.03(+0.16%) |
Sep 23, 2003 | 20.51 | 20.57 | 20.46 | 20.51 | 31,141 | +0.00(+0.00%) |
Sep 22, 2003 | 20.72 | 20.76 | 20.38 | 20.51 | 21,004 | -0.53(-2.53%) |
Sep 19, 2003 | 21.27 | 21.12 | 20.83 | 21.04 | 46,284 | -0.22(-1.04%) |
Sep 18, 2003 | 20.27 | 21.27 | 20.95 | 21.27 | 29,675 | +1.00(+4.93%) |
Sep 17, 2003 | 20.17 | 20.47 | 20.17 | 20.27 | 43,353 | +0.12(+0.61%) |
Sep 16, 2003 | 20.14 | 20.16 | 19.90 | 20.14 | 43,963 | +0.16(+0.82%) |
Sep 15, 2003 | 19.98 | 20.20 | 19.92 | 19.98 | 13,189 | +0.16(+0.83%) |
Sep 12, 2003 | 19.98 | 20.06 | 19.60 | 19.82 | 17,097 | +0.23(+1.17%) |
Sep 11, 2003 | 19.65 | 19.71 | 19.49 | 19.59 | 111,497 | -0.19(-0.95%) |
Sep 10, 2003 | 19.86 | 20.02 | 19.70 | 19.78 | 45,917 | +0.20(+1.05%) |
Sep 09, 2003 | 19.24 | 19.64 | 19.24 | 19.57 | 76,204 | +0.37(+1.92%) |
Sep 08, 2003 | 19.38 | 19.42 | 19.10 | 19.20 | 27,599 | +0.02(+0.13%) |
Sep 05, 2003 | 19.01 | 19.35 | 18.92 | 19.18 | 138,730 | +0.09(+0.47%) |
Sep 04, 2003 | 18.98 | 19.28 | 18.67 | 19.09 | 262,439 | -0.16(-0.81%) |
Sep 03, 2003 | 19.24 | 19.32 | 19.12 | 19.24 | 55,199 | -0.05(-0.25%) |
Sep 02, 2003 | 19.46 | 19.52 | 19.19 | 19.29 | 74,127 | -0.03(-0.17%) |
Aug 29, 2003 | 19.23 | 19.42 | 19.12 | 19.32 | 24,057 | +0.11(+0.55%) |
Aug 28, 2003 | 19.18 | 19.32 | 19.09 | 19.22 | 18,074 | -0.15(-0.76%) |
Aug 27, 2003 | 19.19 | 19.37 | 19.08 | 19.37 | 16,608 | +0.31(+1.63%) |
Aug 26, 2003 | 19.08 | 19.41 | 19.01 | 19.05 | 20,882 | -0.68(-3.44%) |
Aug 25, 2003 | 19.64 | 19.73 | 19.32 | 19.73 | 12,090 | -0.08(-0.41%) |
Aug 22, 2003 | 19.79 | 20.09 | 19.75 | 19.82 | 21,615 | +0.06(+0.29%) |
Aug 21, 2003 | 20.16 | 20.34 | 19.76 | 19.76 | 47,505 | -1.19(-5.67%) |
Aug 20, 2003 | 20.72 | 21.03 | 20.43 | 20.95 | 37,002 | -0.08(-0.39%) |
Aug 19, 2003 | 21.28 | 21.28 | 20.89 | 21.03 | 31,507 | -0.52(-2.39%) |
Aug 18, 2003 | 21.01 | 21.95 | 21.01 | 21.54 | 83,653 | +0.50(+2.37%) |
Aug 15, 2003 | 21.00 | 21.04 | 20.47 | 21.04 | 23,081 | +0.12(+0.59%) |
Aug 14, 2003 | 21.11 | 21.30 | 20.47 | 20.92 | 58,984 | -0.20(-0.97%) |
Aug 13, 2003 | 21.21 | 21.25 | 21.04 | 21.13 | 43,963 | -0.27(-1.26%) |
Aug 12, 2003 | 21.09 | 21.40 | 21.09 | 21.40 | 10,990 | +0.38(+1.83%) |
Aug 11, 2003 | 20.96 | 21.33 | 20.93 | 21.01 | 9,281 | +0.29(+1.42%) |
Aug 08, 2003 | 20.97 | 21.13 | 20.59 | 20.72 | 5,251 | -0.57(-2.69%) |
Aug 07, 2003 | 20.47 | 21.29 | 20.47 | 21.29 | 488 | -47.91(-69.23%) |
Aug 05, 2003 | 69.20 | 69.20 | 69.20 | 69.20 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 69.20 | 69.20 | 69.20 | 69.20 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 69.62 | 69.77 | 69.00 | 69.20 | 9,159 | +0.01(+0.01%) |
Jul 31, 2003 | 69.55 | 69.68 | 69.09 | 69.19 | 12,822 | +0.16(+0.24%) |
Jul 30, 2003 | 69.64 | 69.64 | 69.03 | 69.03 | 11,113 | -1.60(-2.26%) |
Jul 29, 2003 | 70.90 | 70.99 | 70.09 | 70.63 | 28,088 | -1.92(-2.65%) |
Jul 28, 2003 | 72.76 | 73.07 | 72.55 | 72.55 | 7,205 | -1.15(-1.56%) |
Jul 25, 2003 | 73.82 | 73.99 | 72.89 | 73.70 | 7,205 | +0.30(+0.41%) |
Jul 24, 2003 | 74.20 | 74.29 | 73.39 | 73.39 | 7,693 | -0.06(-0.08%) |
Jul 23, 2003 | 73.89 | 74.14 | 73.25 | 73.45 | 5,373 | -0.39(-0.53%) |
Jul 22, 2003 | 73.82 | 73.86 | 73.58 | 73.84 | 8,548 | +0.42(+0.57%) |
Jul 21, 2003 | 73.59 | 73.67 | 73.18 | 73.43 | 14,898 | -0.01(-0.01%) |
Jul 18, 2003 | 73.17 | 73.43 | 73.17 | 73.43 | 1,709 | +0.76(+1.05%) |
Jul 17, 2003 | 72.68 | 73.09 | 72.35 | 72.67 | 17,463 | +0.07(+0.09%) |
Jul 16, 2003 | 72.71 | 73.01 | 72.58 | 72.61 | 5,617 | -0.43(-0.59%) |
Jul 15, 2003 | 73.43 | 73.58 | 72.47 | 73.04 | 13,433 | +0.11(+0.16%) |
Jul 14, 2003 | 73.50 | 73.59 | 72.92 | 72.93 | 7,449 | -0.47(-0.64%) |
Jul 11, 2003 | 73.43 | 73.63 | 72.95 | 73.39 | 41,765 | +0.58(+0.80%) |
Jul 10, 2003 | 72.60 | 73.45 | 72.58 | 72.81 | 15,020 | +0.61(+0.84%) |
Jul 09, 2003 | 72.67 | 72.73 | 72.08 | 72.21 | 12,456 | -0.96(-1.31%) |
Jul 08, 2003 | 72.92 | 73.16 | 72.63 | 73.16 | 9,159 | -0.43(-0.58%) |
Jul 07, 2003 | 72.93 | 73.65 | 72.93 | 73.59 | 11,113 | +0.61(+0.84%) |
Jul 03, 2003 | 73.71 | 73.71 | 72.98 | 72.98 | 6,838 | -0.97(-1.31%) |
Jul 02, 2003 | 74.02 | 74.23 | 73.70 | 73.94 | 10,380 | -0.66(-0.88%) |
Jul 01, 2003 | 73.94 | 74.61 | 73.70 | 74.60 | 17,097 | +0.38(+0.51%) |
Jun 30, 2003 | 74.90 | 75.04 | 74.22 | 74.22 | 12,700 | -0.21(-0.29%) |
Jun 27, 2003 | 74.93 | 74.97 | 74.43 | 74.43 | 6,594 | -0.41(-0.55%) |
Jun 26, 2003 | 74.73 | 74.99 | 74.61 | 74.84 | 6,350 | +0.20(+0.27%) |
Jun 25, 2003 | 74.66 | 75.40 | 74.56 | 74.64 | 12,822 | +0.29(+0.39%) |
Jun 24, 2003 | 74.35 | 74.76 | 74.19 | 74.35 | 15,143 | -0.16(-0.22%) |
Jun 23, 2003 | 75.00 | 75.00 | 74.21 | 74.52 | 24,180 | -2.46(-3.19%) |
Jun 20, 2003 | 77.32 | 77.57 | 76.36 | 76.97 | 25,034 | +0.21(+0.28%) |
Jun 19, 2003 | 76.97 | 77.42 | 76.24 | 76.76 | 21,004 | -0.08(-0.11%) |
Jun 18, 2003 | 77.22 | 77.44 | 76.48 | 76.84 | 28,332 | -0.42(-0.54%) |
Jun 17, 2003 | 77.46 | 77.83 | 77.05 | 77.26 | 20,394 | +0.08(+0.11%) |
Jun 16, 2003 | 77.10 | 77.37 | 76.77 | 77.18 | 29,553 | +1.38(+1.81%) |
Jun 13, 2003 | 76.28 | 76.28 | 75.69 | 75.80 | 31,751 | +0.11(+0.14%) |
Jun 12, 2003 | 75.33 | 75.72 | 75.06 | 75.69 | 10,990 | +0.28(+0.37%) |
Jun 11, 2003 | 73.86 | 75.42 | 73.84 | 75.42 | 141,783 | +2.08(+2.84%) |
Jun 10, 2003 | 73.49 | 73.49 | 72.76 | 73.34 | 418,511 | -0.57(-0.78%) |
Jun 09, 2003 | 73.94 | 74.20 | 73.61 | 73.91 | 38,346 | +0.19(+0.26%) |
Jun 06, 2003 | 74.43 | 74.47 | 73.37 | 73.72 | 15,631 | -0.71(-0.96%) |
Jun 05, 2003 | 74.39 | 74.93 | 74.35 | 74.43 | 23,203 | +0.16(+0.22%) |
Jun 04, 2003 | 73.34 | 74.31 | 73.31 | 74.27 | 17,219 | -0.60(-0.80%) |
Jun 03, 2003 | 74.98 | 75.33 | 74.65 | 74.87 | 10,258 | -1.31(-1.72%) |
Jun 02, 2003 | 75.41 | 76.39 | 75.25 | 76.18 | 21,371 | +0.52(+0.68%) |
May 30, 2003 | 75.97 | 76.42 | 75.38 | 75.66 | 11,723 | -0.29(-0.38%) |
May 29, 2003 | 75.55 | 76.33 | 75.39 | 75.95 | 16,120 | +0.77(+1.02%) |
May 28, 2003 | 75.29 | 75.62 | 74.62 | 75.18 | 67,289 | -2.15(-2.77%) |
May 27, 2003 | 75.24 | 77.61 | 75.24 | 77.32 | 377,356 | +5.10(+7.06%) |
May 23, 2003 | 71.73 | 72.67 | 71.73 | 72.22 | 87,927 | +1.33(+1.87%) |
May 22, 2003 | 70.47 | 70.97 | 70.45 | 70.90 | 67,289 | +0.26(+0.37%) |
May 21, 2003 | 70.06 | 70.68 | 70.06 | 70.63 | 233,374 | +0.90(+1.29%) |
May 20, 2003 | 69.16 | 70.40 | 69.16 | 69.73 | 38,346 | +0.96(+1.39%) |
May 19, 2003 | 69.40 | 69.40 | 68.37 | 68.78 | 48,360 | -0.75(-1.07%) |
May 16, 2003 | 68.87 | 69.56 | 68.66 | 69.52 | 26,744 | +0.64(+0.93%) |
May 15, 2003 | 69.71 | 69.93 | 68.75 | 68.88 | 29,553 | -1.03(-1.48%) |
May 14, 2003 | 69.40 | 70.25 | 69.38 | 69.91 | 42,376 | +0.84(+1.21%) |
May 13, 2003 | 69.15 | 69.60 | 68.85 | 69.08 | 16,120 | -0.32(-0.46%) |
May 12, 2003 | 69.19 | 70.00 | 68.91 | 69.40 | 33,217 | +0.45(+0.65%) |
May 09, 2003 | 68.52 | 69.19 | 68.33 | 68.95 | 22,836 | +0.90(+1.32%) |
May 08, 2003 | 67.85 | 68.54 | 67.68 | 68.05 | 21,371 | +0.90(+1.34%) |
May 07, 2003 | 67.87 | 67.87 | 66.13 | 67.15 | 42,620 | -1.64(-2.38%) |
May 06, 2003 | 67.78 | 69.27 | 67.78 | 68.78 | 21,493 | +1.64(+2.44%) |
May 05, 2003 | 66.57 | 67.27 | 66.54 | 67.15 | 32,728 | -0.98(-1.44%) |
May 02, 2003 | 66.54 | 68.29 | 66.45 | 68.13 | 45,185 | +2.28(+3.47%) |
May 01, 2003 | 66.33 | 66.55 | 65.71 | 65.84 | 100,994 | -0.53(-0.80%) |
Apr 30, 2003 | 66.70 | 66.97 | 66.34 | 66.38 | 20,882 | -0.16(-0.23%) |
Apr 29, 2003 | 66.25 | 66.94 | 66.01 | 66.53 | 27,111 | -0.12(-0.18%) |
Apr 28, 2003 | 65.97 | 67.15 | 65.95 | 66.65 | 29,675 | +1.79(+2.75%) |
Apr 25, 2003 | 65.10 | 65.41 | 64.20 | 64.87 | 70,097 | -0.99(-1.50%) |
Apr 24, 2003 | 65.92 | 66.68 | 65.52 | 65.86 | 24,668 | -0.06(-0.09%) |
Apr 23, 2003 | 64.89 | 65.92 | 64.69 | 65.92 | 36,514 | +0.74(+1.13%) |
Apr 22, 2003 | 62.86 | 65.19 | 62.86 | 65.18 | 47,993 | +2.46(+3.93%) |
Apr 21, 2003 | 62.64 | 62.92 | 62.07 | 62.72 | 10,013 | -0.13(-0.21%) |
Apr 17, 2003 | 63.10 | 63.26 | 62.03 | 62.85 | 31,751 | +0.97(+1.58%) |
Apr 16, 2003 | 62.27 | 62.59 | 61.56 | 61.87 | 37,125 | -1.67(-2.63%) |
Apr 15, 2003 | 63.39 | 63.64 | 63.02 | 63.54 | 46,650 | -1.15(-1.77%) |
Apr 14, 2003 | 64.12 | 64.77 | 63.90 | 64.69 | 42,498 | +1.80(+2.86%) |
Apr 11, 2003 | 63.30 | 63.67 | 62.50 | 62.89 | 33,095 | +0.39(+0.63%) |
Apr 10, 2003 | 62.00 | 62.55 | 61.62 | 62.49 | 34,560 | +2.72(+4.55%) |
Apr 09, 2003 | 60.33 | 60.78 | 59.35 | 59.78 | 71,929 | -0.55(-0.91%) |
Apr 08, 2003 | 59.05 | 60.33 | 58.75 | 60.33 | 38,468 | +1.01(+1.70%) |
Apr 07, 2003 | 59.83 | 59.83 | 58.96 | 59.32 | 44,330 | -0.04(-0.07%) |
Apr 04, 2003 | 59.80 | 59.80 | 58.96 | 59.36 | 15,875 | +0.28(+0.47%) |
Apr 03, 2003 | 58.46 | 59.08 | 58.46 | 59.08 | 25,889 | +0.00(+0.00%) |
Apr 02, 2003 | 58.72 | 59.16 | 58.38 | 59.08 | 20,638 | +1.65(+2.87%) |
Apr 01, 2003 | 57.62 | 58.03 | 57.12 | 57.43 | 18,806 | +0.93(+1.65%) |
Mar 31, 2003 | 56.51 | 57.07 | 56.23 | 56.50 | 17,219 | -0.49(-0.86%) |
Mar 28, 2003 | 56.75 | 57.36 | 56.50 | 56.99 | 36,392 | +0.57(+1.02%) |
Mar 27, 2003 | 56.42 | 56.53 | 55.99 | 56.42 | 27,599 | -1.06(-1.85%) |
Mar 26, 2003 | 56.99 | 58.10 | 56.54 | 57.48 | 42,376 | +2.42(+4.40%) |
Mar 25, 2003 | 54.75 | 55.64 | 54.45 | 55.06 | 36,025 | +1.67(+3.13%) |
Mar 24, 2003 | 54.68 | 54.72 | 53.32 | 53.39 | 31,873 | -1.46(-2.66%) |
Mar 21, 2003 | 55.07 | 55.23 | 54.29 | 54.85 | 16,730 | +0.98(+1.82%) |
Mar 20, 2003 | 53.96 | 54.40 | 53.43 | 53.86 | 40,055 | +0.36(+0.67%) |
Mar 19, 2003 | 53.19 | 53.96 | 53.14 | 53.50 | 23,569 | +1.92(+3.71%) |
Mar 18, 2003 | 52.11 | 52.11 | 51.37 | 51.59 | 57,397 | -1.47(-2.78%) |
Mar 17, 2003 | 51.56 | 53.18 | 51.44 | 53.06 | 5,006,994 | +1.43(+2.78%) |
Mar 14, 2003 | 52.10 | 52.24 | 51.04 | 51.63 | 49,703 | +1.64(+3.28%) |
Mar 13, 2003 | 49.97 | 50.32 | 49.05 | 49.99 | 847,036 | +1.97(+4.09%) |
Mar 12, 2003 | 47.80 | 48.68 | 46.27 | 48.03 | 701,956 | -5.49(-10.25%) |
Mar 11, 2003 | 53.51 | 53.51 | 53.51 | 53.51 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 53.38 | 53.57 | 53.09 | 53.51 | 275,018 | -0.70(-1.28%) |
Mar 06, 2003 | 54.40 | 55.37 | 53.88 | 54.21 | 28,698 | -2.70(-4.75%) |
Mar 05, 2003 | 55.94 | 56.91 | 55.89 | 56.91 | 27,477 | +1.15(+2.06%) |
Mar 04, 2003 | 56.26 | 56.52 | 55.35 | 55.76 | 40,788 | -1.02(-1.80%) |
Mar 03, 2003 | 57.13 | 57.33 | 56.58 | 56.79 | 23,569 | +0.37(+0.65%) |
Feb 28, 2003 | 56.91 | 57.00 | 56.13 | 56.42 | 20,394 | -1.02(-1.78%) |
Feb 27, 2003 | 56.98 | 57.66 | 56.87 | 57.44 | 29,064 | +0.37(+0.65%) |
Feb 26, 2003 | 56.56 | 57.16 | 56.42 | 57.07 | 46,162 | +0.67(+1.19%) |
Feb 25, 2003 | 56.34 | 56.63 | 55.27 | 56.40 | 48,848 | -1.00(-1.74%) |
Feb 24, 2003 | 57.57 | 57.83 | 57.35 | 57.40 | 41,765 | -1.39(-2.37%) |
Feb 21, 2003 | 58.44 | 58.95 | 58.19 | 58.79 | 17,585 | +0.68(+1.17%) |
Feb 20, 2003 | 58.55 | 58.55 | 57.80 | 58.11 | 20,394 | +0.06(+0.10%) |
Feb 19, 2003 | 58.40 | 58.49 | 57.52 | 58.06 | 37,979 | -1.16(-1.96%) |
Feb 18, 2003 | 59.28 | 59.88 | 59.08 | 59.22 | 30,530 | -0.88(-1.46%) |
Feb 14, 2003 | 59.65 | 60.19 | 58.96 | 60.10 | 45,795 | -1.06(-1.73%) |
Feb 13, 2003 | 61.41 | 61.55 | 60.55 | 61.15 | 34,804 | -0.03(-0.05%) |
Feb 12, 2003 | 61.32 | 62.00 | 61.09 | 61.18 | 22,348 | -0.39(-0.64%) |
Feb 11, 2003 | 60.96 | 62.02 | 60.96 | 61.58 | 39,933 | +1.47(+2.45%) |
Feb 10, 2003 | 60.51 | 60.51 | 59.71 | 60.10 | 30,286 | -0.51(-0.84%) |
Feb 07, 2003 | 60.02 | 61.14 | 59.99 | 60.61 | 53,245 | +0.84(+1.40%) |
Feb 06, 2003 | 60.02 | 60.27 | 59.56 | 59.78 | 66,312 | -1.43(-2.34%) |
Feb 05, 2003 | 60.49 | 61.21 | 60.47 | 61.21 | 39,323 | +0.66(+1.10%) |
Feb 04, 2003 | 61.93 | 61.93 | 60.16 | 60.55 | 143,493 | -1.42(-2.29%) |
Feb 03, 2003 | 62.04 | 62.32 | 61.94 | 61.96 | 26,988 | -0.27(-0.43%) |
Jan 31, 2003 | 61.64 | 62.60 | 61.50 | 62.23 | 74,738 | +0.60(+0.97%) |
Jan 30, 2003 | 60.81 | 62.18 | 60.60 | 61.64 | 18,684 | +0.35(+0.57%) |
Jan 29, 2003 | 60.14 | 61.29 | 59.69 | 61.28 | 27,721 | +0.73(+1.20%) |
Jan 28, 2003 | 61.27 | 61.40 | 60.13 | 60.55 | 54,832 | -0.10(-0.16%) |
Jan 27, 2003 | 59.82 | 60.80 | 59.72 | 60.65 | 31,141 | +0.88(+1.47%) |
Jan 24, 2003 | 61.54 | 61.61 | 59.78 | 59.78 | 62,892 | -0.86(-1.42%) |
Jan 23, 2003 | 62.49 | 62.51 | 60.60 | 60.64 | 67,167 | -1.78(-2.85%) |
Jan 22, 2003 | 62.44 | 63.05 | 62.41 | 62.41 | 56,420 | -0.19(-0.30%) |
Jan 21, 2003 | 63.44 | 63.49 | 62.57 | 62.60 | 39,201 | -1.73(-2.69%) |
Jan 17, 2003 | 64.84 | 65.20 | 63.79 | 64.33 | 25,401 | -1.33(-2.03%) |
Jan 16, 2003 | 65.22 | 66.04 | 65.22 | 65.66 | 14,410 | +1.38(+2.15%) |
Jan 15, 2003 | 64.73 | 64.84 | 64.28 | 64.28 | 18,928 | -0.66(-1.01%) |
Jan 14, 2003 | 64.92 | 65.14 | 64.51 | 64.94 | 50,314 | -0.37(-0.56%) |
Jan 13, 2003 | 65.10 | 65.59 | 64.32 | 65.30 | 38,346 | +1.83(+2.88%) |
Jan 10, 2003 | 62.78 | 63.85 | 62.67 | 63.48 | 12,334 | -0.06(-0.09%) |
Jan 09, 2003 | 63.45 | 63.72 | 63.09 | 63.53 | 93,056 | -0.13(-0.21%) |
Jan 08, 2003 | 62.77 | 64.27 | 62.63 | 63.67 | 40,666 | +1.19(+1.90%) |
Jan 07, 2003 | 62.88 | 63.04 | 62.22 | 62.48 | 154,728 | -2.93(-4.48%) |
Jan 06, 2003 | 63.46 | 65.45 | 63.46 | 65.41 | 90,125 | +2.36(+3.74%) |
Jan 03, 2003 | 62.72 | 63.40 | 62.59 | 63.05 | 35,171 | +0.33(+0.52%) |