Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.94 | 27.23 | 26.99 | 27.05 | 1,703,930 | +0.11(+0.39%) |
Oct 30, 2003 | 26.98 | 27.71 | 26.72 | 26.94 | 4,828,883 | +1.31(+5.12%) |
Oct 29, 2003 | 25.33 | 25.72 | 25.17 | 25.63 | 1,953,853 | +0.23(+0.92%) |
Oct 28, 2003 | 25.47 | 25.50 | 25.03 | 25.40 | 1,822,901 | -0.12(-0.47%) |
Oct 27, 2003 | 25.47 | 25.70 | 25.39 | 25.52 | 1,114,856 | +0.19(+0.76%) |
Oct 24, 2003 | 25.40 | 25.47 | 25.18 | 25.33 | 937,387 | -0.20(-0.78%) |
Oct 23, 2003 | 25.35 | 25.68 | 25.29 | 25.52 | 1,155,171 | +0.16(+0.62%) |
Oct 22, 2003 | 25.73 | 25.73 | 25.11 | 25.37 | 2,056,049 | -0.36(-1.41%) |
Oct 21, 2003 | 25.65 | 25.84 | 25.57 | 25.73 | 1,522,232 | -0.02(-0.08%) |
Oct 20, 2003 | 26.11 | 26.11 | 25.57 | 25.75 | 1,655,158 | -0.13(-0.52%) |
Oct 17, 2003 | 26.87 | 26.35 | 25.71 | 25.89 | 3,934,912 | -0.98(-3.64%) |
Oct 16, 2003 | 26.63 | 27.01 | 26.58 | 26.87 | 1,018,439 | +0.23(+0.85%) |
Oct 15, 2003 | 26.76 | 26.87 | 26.53 | 26.64 | 947,254 | -0.04(-0.13%) |
Oct 14, 2003 | 26.62 | 26.77 | 26.48 | 26.67 | 867,752 | +0.09(+0.32%) |
Oct 13, 2003 | 26.31 | 26.59 | 26.18 | 26.59 | 636,013 | +0.30(+1.16%) |
Oct 10, 2003 | 26.42 | 26.42 | 26.11 | 26.28 | 1,284,995 | -0.11(-0.43%) |
Oct 09, 2003 | 26.85 | 26.85 | 26.40 | 26.40 | 1,432,158 | -0.28(-1.04%) |
Oct 08, 2003 | 26.64 | 26.93 | 26.67 | 26.67 | 947,677 | +0.04(+0.13%) |
Oct 07, 2003 | 26.67 | 26.70 | 26.48 | 26.64 | 1,164,333 | -0.04(-0.13%) |
Oct 06, 2003 | 26.63 | 26.72 | 26.58 | 26.67 | 1,563,110 | +0.04(+0.16%) |
Oct 03, 2003 | 26.61 | 26.76 | 26.48 | 26.63 | 2,208,428 | +0.17(+0.64%) |
Oct 02, 2003 | 26.51 | 26.67 | 26.27 | 26.46 | 1,837,138 | -0.16(-0.59%) |
Oct 01, 2003 | 26.35 | 26.66 | 26.25 | 26.62 | 1,856,167 | +0.35(+1.32%) |
Sep 30, 2003 | 26.49 | 26.49 | 26.11 | 26.27 | 1,876,043 | -0.23(-0.86%) |
Sep 29, 2003 | 26.56 | 26.57 | 26.34 | 26.50 | 1,897,751 | +0.18(+0.67%) |
Sep 26, 2003 | 26.46 | 26.46 | 26.31 | 26.32 | 1,687,156 | -0.35(-1.33%) |
Sep 25, 2003 | 26.90 | 26.90 | 26.67 | 26.67 | 1,090,329 | -0.22(-0.82%) |
Sep 24, 2003 | 27.31 | 27.38 | 26.81 | 26.89 | 2,026,448 | -0.41(-1.51%) |
Sep 23, 2003 | 27.10 | 27.28 | 26.99 | 27.31 | 1,610,755 | +0.35(+1.29%) |
Sep 22, 2003 | 27.26 | 27.26 | 26.78 | 26.96 | 1,718,872 | -0.31(-1.12%) |
Sep 19, 2003 | 27.10 | 27.27 | 26.87 | 27.26 | 2,712,784 | +0.16(+0.60%) |
Sep 18, 2003 | 26.57 | 27.42 | 26.53 | 27.10 | 3,868,801 | +0.53(+2.00%) |
Sep 17, 2003 | 27.14 | 27.14 | 25.97 | 26.57 | 7,834,443 | -0.67(-2.47%) |
Sep 16, 2003 | 26.37 | 27.24 | 26.35 | 27.24 | 2,850,080 | +0.99(+3.78%) |
Sep 15, 2003 | 26.28 | 26.33 | 25.95 | 26.25 | 2,309,355 | +0.00(+0.00%) |
Sep 12, 2003 | 26.21 | 26.31 | 26.03 | 26.25 | 4,320,862 | +0.00(+0.00%) |
Sep 11, 2003 | 26.18 | 26.32 | 26.15 | 26.25 | 2,798,629 | +0.13(+0.52%) |
Sep 10, 2003 | 25.91 | 26.14 | 25.88 | 26.11 | 3,272,256 | +0.14(+0.55%) |
Sep 09, 2003 | 26.11 | 26.17 | 25.96 | 25.97 | 3,050,667 | +0.01(+0.03%) |
Sep 08, 2003 | 25.89 | 25.96 | 25.55 | 25.96 | 2,901,953 | +0.84(+3.36%) |
Sep 05, 2003 | 24.97 | 25.15 | 24.91 | 25.12 | 973,755 | +0.06(+0.25%) |
Sep 04, 2003 | 25.11 | 25.15 | 24.91 | 25.06 | 811,086 | +0.01(+0.06%) |
Sep 03, 2003 | 24.82 | 25.16 | 24.77 | 25.04 | 1,457,672 | +0.23(+0.91%) |
Sep 02, 2003 | 24.69 | 24.82 | 24.47 | 24.82 | 978,829 | +0.16(+0.63%) |
Aug 29, 2003 | 24.48 | 24.66 | 24.31 | 24.66 | 1,059,881 | +0.22(+0.90%) |
Aug 28, 2003 | 24.37 | 24.44 | 24.01 | 24.44 | 1,359,141 | +0.11(+0.44%) |
Aug 27, 2003 | 24.37 | 24.38 | 24.23 | 24.33 | 1,075,669 | -0.11(-0.44%) |
Aug 26, 2003 | 24.37 | 24.47 | 24.04 | 24.44 | 961,068 | +0.05(+0.20%) |
Aug 25, 2003 | 24.51 | 24.51 | 24.12 | 24.39 | 860,563 | -0.12(-0.49%) |
Aug 22, 2003 | 24.90 | 24.90 | 24.46 | 24.51 | 1,262,442 | -0.28(-1.14%) |
Aug 21, 2003 | 24.90 | 25.08 | 24.72 | 24.79 | 1,079,898 | +0.19(+0.78%) |
Aug 20, 2003 | 24.58 | 24.71 | 24.41 | 24.60 | 1,609,204 | +0.03(+0.12%) |
Aug 19, 2003 | 25.21 | 25.21 | 24.51 | 24.57 | 702,688 | -0.14(-0.57%) |
Aug 18, 2003 | 24.73 | 24.79 | 24.60 | 24.72 | 501,960 | +0.13(+0.52%) |
Aug 15, 2003 | 24.55 | 24.71 | 24.40 | 24.59 | 409,490 | +0.06(+0.26%) |
Aug 14, 2003 | 24.42 | 24.64 | 24.30 | 24.52 | 2,675,994 | +0.01(+0.03%) |
Aug 13, 2003 | 24.69 | 24.94 | 24.43 | 24.52 | 1,082,012 | -0.27(-1.09%) |
Aug 12, 2003 | 24.89 | 24.89 | 24.47 | 24.79 | 1,379,862 | -0.09(-0.37%) |
Aug 11, 2003 | 24.88 | 25.17 | 24.79 | 24.88 | 1,881,540 | +0.05(+0.20%) |
Aug 08, 2003 | 24.83 | 24.94 | 24.72 | 24.83 | 1,477,970 | +0.16(+0.66%) |
Aug 07, 2003 | 24.71 | 24.72 | 24.44 | 24.67 | 1,307,408 | +0.06(+0.26%) |
Aug 06, 2003 | 24.37 | 24.77 | 24.30 | 24.60 | 2,086,215 | +0.18(+0.73%) |
Aug 05, 2003 | 24.76 | 24.83 | 24.36 | 24.43 | 2,015,030 | -0.33(-1.32%) |
Aug 04, 2003 | 24.62 | 24.83 | 24.33 | 24.75 | 1,732,404 | +0.08(+0.32%) |
Aug 01, 2003 | 24.90 | 24.93 | 24.47 | 24.67 | 1,954,276 | -0.28(-1.11%) |
Jul 31, 2003 | 24.87 | 25.28 | 24.52 | 24.95 | 2,103,694 | +0.36(+1.47%) |
Jul 30, 2003 | 24.76 | 24.91 | 24.33 | 24.59 | 2,700,662 | -0.63(-2.50%) |
Jul 29, 2003 | 25.26 | 25.50 | 24.79 | 25.22 | 1,157,567 | -0.04(-0.14%) |
Jul 28, 2003 | 25.47 | 25.52 | 25.08 | 25.26 | 1,427,365 | -0.10(-0.39%) |
Jul 25, 2003 | 24.83 | 25.40 | 24.77 | 25.35 | 1,205,494 | +0.65(+2.64%) |
Jul 24, 2003 | 24.61 | 25.12 | 24.60 | 24.70 | 1,515,043 | +0.11(+0.43%) |
Jul 23, 2003 | 25.04 | 25.05 | 24.31 | 24.60 | 1,435,682 | -0.38(-1.51%) |
Jul 22, 2003 | 24.91 | 25.07 | 24.79 | 24.97 | 1,578,334 | +0.03(+0.11%) |
Jul 21, 2003 | 24.82 | 25.01 | 24.76 | 24.94 | 1,671,086 | +0.04(+0.17%) |
Jul 18, 2003 | 24.97 | 25.06 | 24.76 | 24.90 | 2,323,733 | +0.12(+0.49%) |
Jul 17, 2003 | 24.97 | 24.97 | 24.65 | 24.78 | 2,632,578 | -0.26(-1.02%) |
Jul 16, 2003 | 25.68 | 25.79 | 25.03 | 25.04 | 2,105,104 | -0.65(-2.51%) |
Jul 15, 2003 | 25.77 | 25.86 | 25.52 | 25.68 | 1,491,643 | -0.01(-0.03%) |
Jul 14, 2003 | 25.82 | 26.23 | 25.68 | 25.69 | 1,819,518 | +0.11(+0.42%) |
Jul 11, 2003 | 25.63 | 25.75 | 25.54 | 25.58 | 1,520,963 | +0.06(+0.22%) |
Jul 10, 2003 | 25.94 | 25.95 | 25.32 | 25.52 | 1,723,523 | -0.42(-1.61%) |
Jul 09, 2003 | 26.07 | 26.11 | 25.89 | 25.94 | 1,467,680 | -0.23(-0.89%) |
Jul 08, 2003 | 25.96 | 26.25 | 25.89 | 26.18 | 1,440,475 | +0.04(+0.16%) |
Jul 07, 2003 | 26.00 | 26.40 | 25.99 | 26.14 | 1,688,847 | +0.47(+1.82%) |
Jul 03, 2003 | 25.89 | 26.04 | 25.49 | 25.67 | 1,317,557 | -0.23(-0.88%) |
Jul 02, 2003 | 25.96 | 26.19 | 25.75 | 25.89 | 2,368,418 | -0.07(-0.27%) |
Jul 01, 2003 | 25.91 | 26.04 | 25.54 | 25.96 | 1,566,353 | +0.06(+0.25%) |
Jun 30, 2003 | 26.32 | 26.53 | 25.81 | 25.90 | 3,253,509 | -0.30(-1.16%) |
Jun 27, 2003 | 26.14 | 26.46 | 25.92 | 26.21 | 979,111 | +0.02(+0.08%) |
Jun 26, 2003 | 25.91 | 26.39 | 25.69 | 26.18 | 2,128,503 | +0.07(+0.27%) |
Jun 25, 2003 | 26.63 | 26.76 | 26.09 | 26.11 | 1,270,195 | -0.45(-1.68%) |
Jun 24, 2003 | 26.05 | 26.77 | 26.01 | 26.56 | 1,762,288 | +0.51(+1.96%) |
Jun 23, 2003 | 25.96 | 26.18 | 25.93 | 26.05 | 1,606,667 | +0.15(+0.58%) |
Jun 20, 2003 | 26.18 | 26.18 | 25.87 | 25.90 | 2,230,840 | -0.08(-0.30%) |
Jun 19, 2003 | 26.67 | 26.76 | 25.98 | 25.98 | 1,445,126 | -0.77(-2.86%) |
Jun 18, 2003 | 26.81 | 27.16 | 26.60 | 26.75 | 1,722,537 | -0.06(-0.21%) |
Jun 17, 2003 | 27.21 | 27.28 | 26.71 | 26.80 | 2,052,948 | -0.17(-0.63%) |
Jun 16, 2003 | 26.74 | 27.10 | 26.60 | 26.97 | 1,656,426 | +0.26(+0.96%) |
Jun 13, 2003 | 27.01 | 27.06 | 26.35 | 26.72 | 1,342,084 | -0.23(-0.87%) |
Jun 12, 2003 | 27.14 | 27.25 | 26.44 | 26.95 | 1,354,489 | +0.23(+0.88%) |
Jun 11, 2003 | 25.81 | 26.73 | 25.77 | 26.72 | 2,567,031 | +1.08(+4.21%) |
Jun 10, 2003 | 25.56 | 25.68 | 25.33 | 25.64 | 1,233,686 | +0.31(+1.20%) |
Jun 09, 2003 | 25.74 | 25.75 | 25.18 | 25.33 | 1,642,471 | -0.45(-1.76%) |
Jun 06, 2003 | 26.07 | 26.41 | 25.75 | 25.79 | 1,963,579 | +0.00(+0.00%) |
Jun 05, 2003 | 25.54 | 25.89 | 25.43 | 25.79 | 1,453,443 | +0.17(+0.66%) |
Jun 04, 2003 | 25.37 | 25.72 | 25.17 | 25.62 | 1,356,462 | +0.25(+0.98%) |
Jun 03, 2003 | 26.16 | 26.16 | 25.19 | 25.37 | 2,059,855 | -0.75(-2.88%) |
Jun 02, 2003 | 26.11 | 26.46 | 26.09 | 26.12 | 2,151,057 | +0.17(+0.66%) |
May 30, 2003 | 25.26 | 25.95 | 25.22 | 25.95 | 1,649,237 | +0.69(+2.72%) |
May 29, 2003 | 25.13 | 25.68 | 25.13 | 25.26 | 3,009,929 | +0.65(+2.62%) |
May 28, 2003 | 24.40 | 24.69 | 24.40 | 24.62 | 1,856,731 | +0.09(+0.38%) |
May 27, 2003 | 23.98 | 24.53 | 23.79 | 24.52 | 1,365,202 | +0.49(+2.04%) |
May 23, 2003 | 23.73 | 24.18 | 23.55 | 24.04 | 1,818,672 | +0.21(+0.89%) |
May 22, 2003 | 23.57 | 23.89 | 23.42 | 23.82 | 2,171,637 | +0.26(+1.11%) |
May 21, 2003 | 23.35 | 23.69 | 23.21 | 23.56 | 1,902,966 | +0.04(+0.18%) |
May 20, 2003 | 23.62 | 23.68 | 23.23 | 23.52 | 2,198,137 | -0.04(-0.15%) |
May 19, 2003 | 24.12 | 24.25 | 23.52 | 23.55 | 2,324,297 | -0.72(-2.95%) |
May 16, 2003 | 24.26 | 24.55 | 24.12 | 24.27 | 1,057,203 | -0.07(-0.29%) |
May 15, 2003 | 24.30 | 24.65 | 24.11 | 24.34 | 1,722,255 | +0.04(+0.15%) |
May 14, 2003 | 24.11 | 24.36 | 23.84 | 24.30 | 1,803,730 | +0.21(+0.85%) |
May 13, 2003 | 24.12 | 24.33 | 23.94 | 24.10 | 2,006,995 | -0.04(-0.15%) |
May 12, 2003 | 23.93 | 24.25 | 23.72 | 24.13 | 2,635,115 | -0.01(-0.03%) |
May 09, 2003 | 24.01 | 24.23 | 23.90 | 24.14 | 1,451,188 | +0.17(+0.71%) |
May 08, 2003 | 24.12 | 24.30 | 23.84 | 23.97 | 1,139,242 | -0.33(-1.34%) |
May 07, 2003 | 24.47 | 24.58 | 24.18 | 24.30 | 1,074,964 | -0.32(-1.30%) |
May 06, 2003 | 24.52 | 24.84 | 24.51 | 24.62 | 1,193,935 | +0.13(+0.52%) |
May 05, 2003 | 24.87 | 24.90 | 24.30 | 24.49 | 1,617,380 | -0.39(-1.57%) |
May 02, 2003 | 24.50 | 24.89 | 24.39 | 24.88 | 1,521,386 | +0.30(+1.21%) |
May 01, 2003 | 24.50 | 24.64 | 24.35 | 24.58 | 2,931,978 | +0.22(+0.90%) |
Apr 30, 2003 | 24.69 | 24.69 | 23.90 | 24.36 | 4,337,213 | -0.33(-1.32%) |
Apr 29, 2003 | 25.11 | 25.17 | 24.47 | 24.69 | 3,323,425 | -0.92(-3.57%) |
Apr 28, 2003 | 25.15 | 25.75 | 25.13 | 25.60 | 1,023,514 | +0.56(+2.24%) |
Apr 25, 2003 | 25.57 | 25.64 | 24.87 | 25.04 | 1,507,008 | -0.43(-1.67%) |
Apr 24, 2003 | 25.89 | 25.90 | 25.38 | 25.47 | 1,961,183 | -0.74(-2.84%) |
Apr 23, 2003 | 26.20 | 26.28 | 25.79 | 26.21 | 1,659,386 | +0.06(+0.24%) |
Apr 22, 2003 | 24.97 | 26.28 | 24.93 | 26.15 | 2,986,107 | +1.18(+4.72%) |
Apr 21, 2003 | 25.22 | 25.27 | 24.94 | 24.97 | 1,625,415 | -0.07(-0.28%) |
Apr 17, 2003 | 24.72 | 25.11 | 24.56 | 25.04 | 1,213,528 | +0.23(+0.94%) |
Apr 16, 2003 | 24.97 | 25.26 | 24.73 | 24.81 | 1,336,869 | -0.01(-0.06%) |
Apr 15, 2003 | 24.47 | 24.89 | 24.30 | 24.82 | 1,122,327 | +0.35(+1.42%) |
Apr 14, 2003 | 23.94 | 24.48 | 23.94 | 24.47 | 961,068 | +0.54(+2.25%) |
Apr 11, 2003 | 24.02 | 24.48 | 23.81 | 23.94 | 964,733 | -0.08(-0.32%) |
Apr 10, 2003 | 23.82 | 24.01 | 23.59 | 24.01 | 1,918,049 | +0.20(+0.83%) |
Apr 09, 2003 | 24.01 | 24.52 | 23.79 | 23.82 | 1,777,793 | -0.20(-0.83%) |
Apr 08, 2003 | 23.98 | 24.12 | 23.77 | 24.01 | 1,188,156 | +0.08(+0.33%) |
Apr 07, 2003 | 24.47 | 24.76 | 23.94 | 23.94 | 978,265 | -0.08(-0.32%) |
Apr 04, 2003 | 23.69 | 24.06 | 23.57 | 24.01 | 1,183,786 | +0.50(+2.11%) |
Apr 03, 2003 | 23.84 | 23.84 | 23.45 | 23.52 | 1,601,029 | -0.13(-0.54%) |
Apr 02, 2003 | 23.21 | 23.79 | 23.21 | 23.64 | 1,575,092 | +0.72(+3.12%) |
Apr 01, 2003 | 22.57 | 22.99 | 22.46 | 22.93 | 1,963,156 | +0.37(+1.64%) |
Mar 31, 2003 | 22.56 | 22.81 | 22.35 | 22.56 | 1,040,711 | -0.34(-1.49%) |
Mar 28, 2003 | 22.91 | 23.23 | 22.79 | 22.90 | 1,206,198 | -0.29(-1.25%) |
Mar 27, 2003 | 23.13 | 23.38 | 22.81 | 23.19 | 1,079,898 | -0.15(-0.64%) |
Mar 26, 2003 | 23.49 | 23.59 | 23.10 | 23.34 | 1,028,024 | -0.15(-0.63%) |
Mar 25, 2003 | 23.38 | 23.89 | 23.18 | 23.49 | 2,636,102 | +0.11(+0.49%) |
Mar 24, 2003 | 23.68 | 23.69 | 23.07 | 23.38 | 1,327,424 | -0.81(-3.34%) |
Mar 21, 2003 | 23.72 | 24.18 | 23.42 | 24.18 | 1,413,128 | +0.67(+2.87%) |
Mar 20, 2003 | 23.29 | 23.72 | 22.91 | 23.51 | 1,729,021 | +0.22(+0.94%) |
Mar 19, 2003 | 22.66 | 23.34 | 22.63 | 23.29 | 3,191,204 | +0.60(+2.63%) |
Mar 18, 2003 | 23.16 | 23.34 | 22.45 | 22.69 | 2,906,323 | -0.47(-2.02%) |
Mar 17, 2003 | 22.27 | 23.20 | 22.04 | 23.16 | 2,313,020 | +0.89(+4.01%) |
Mar 14, 2003 | 22.11 | 22.70 | 22.06 | 22.27 | 1,105,835 | +0.21(+0.93%) |
Mar 13, 2003 | 21.20 | 22.08 | 21.20 | 22.06 | 1,764,402 | +1.09(+5.17%) |
Mar 12, 2003 | 21.03 | 21.18 | 20.57 | 20.98 | 2,139,075 | -0.15(-0.71%) |
Mar 11, 2003 | 21.39 | 21.62 | 21.11 | 21.13 | 1,947,510 | -0.21(-1.00%) |
Mar 10, 2003 | 21.90 | 21.96 | 21.34 | 21.34 | 2,282,432 | -0.65(-2.97%) |
Mar 07, 2003 | 21.85 | 22.08 | 21.08 | 21.99 | 1,467,257 | +0.14(+0.65%) |
Mar 06, 2003 | 21.96 | 22.11 | 21.78 | 21.85 | 1,282,317 | -0.18(-0.80%) |
Mar 05, 2003 | 21.74 | 22.08 | 21.74 | 22.03 | 1,744,245 | +0.28(+1.30%) |
Mar 04, 2003 | 22.06 | 22.06 | 21.74 | 21.74 | 1,585,664 | -0.32(-1.45%) |
Mar 03, 2003 | 22.20 | 22.33 | 21.95 | 22.06 | 1,939,475 | +0.17(+0.78%) |
Feb 28, 2003 | 21.72 | 22.28 | 21.60 | 21.89 | 1,801,475 | +0.23(+1.08%) |
Feb 27, 2003 | 21.14 | 21.89 | 21.12 | 21.66 | 3,317,223 | +0.65(+3.07%) |
Feb 26, 2003 | 21.13 | 21.28 | 20.93 | 21.01 | 1,889,434 | -0.11(-0.54%) |
Feb 25, 2003 | 21.11 | 21.20 | 20.89 | 21.13 | 1,911,847 | +0.03(+0.13%) |
Feb 24, 2003 | 21.09 | 21.21 | 20.90 | 21.10 | 2,071,414 | +0.05(+0.24%) |
Feb 21, 2003 | 20.91 | 21.18 | 20.57 | 21.05 | 1,101,042 | +0.24(+1.16%) |
Feb 20, 2003 | 20.96 | 21.06 | 20.62 | 20.81 | 917,088 | -0.05(-0.24%) |
Feb 19, 2003 | 21.11 | 21.25 | 20.79 | 20.86 | 1,033,381 | -0.16(-0.74%) |
Feb 18, 2003 | 21.03 | 21.28 | 20.82 | 21.01 | 2,245,218 | -0.02(-0.10%) |
Feb 14, 2003 | 21.17 | 21.69 | 21.03 | 21.03 | 2,369,686 | -0.13(-0.64%) |
Feb 13, 2003 | 21.08 | 21.35 | 20.61 | 21.17 | 2,141,048 | +0.19(+0.91%) |
Feb 12, 2003 | 21.02 | 21.36 | 20.96 | 20.98 | 1,256,944 | -0.04(-0.20%) |
Feb 11, 2003 | 21.64 | 21.71 | 20.93 | 21.02 | 1,471,345 | -0.43(-1.98%) |
Feb 10, 2003 | 21.03 | 21.45 | 21.03 | 21.45 | 1,316,007 | +0.43(+2.06%) |
Feb 07, 2003 | 21.60 | 21.68 | 20.93 | 21.01 | 1,985,428 | -0.36(-1.69%) |
Feb 06, 2003 | 21.96 | 21.97 | 21.37 | 21.37 | 3,450,430 | -0.59(-2.68%) |
Feb 05, 2003 | 22.28 | 22.53 | 21.81 | 21.96 | 2,459,619 | +0.01(+0.06%) |
Feb 04, 2003 | 22.35 | 22.38 | 21.57 | 21.95 | 5,371,440 | -1.15(-4.98%) |
Feb 03, 2003 | 23.09 | 23.18 | 22.91 | 23.10 | 2,331,063 | -0.06(-0.24%) |
Jan 31, 2003 | 22.87 | 23.34 | 22.79 | 23.16 | 1,633,450 | +0.28(+1.24%) |
Jan 30, 2003 | 23.06 | 23.16 | 22.79 | 22.87 | 1,815,712 | -0.19(-0.83%) |
Jan 29, 2003 | 22.41 | 23.28 | 22.16 | 23.06 | 2,542,363 | +0.49(+2.17%) |
Jan 28, 2003 | 22.24 | 22.74 | 22.19 | 22.57 | 2,170,650 | +0.34(+1.53%) |
Jan 27, 2003 | 22.70 | 23.54 | 22.23 | 22.23 | 2,866,713 | -0.96(-4.16%) |
Jan 24, 2003 | 23.69 | 23.70 | 22.99 | 23.20 | 1,628,375 | -0.76(-3.17%) |
Jan 23, 2003 | 23.80 | 24.10 | 23.58 | 23.96 | 670,126 | +0.33(+1.38%) |
Jan 22, 2003 | 23.98 | 24.04 | 23.49 | 23.63 | 1,725,638 | -0.35(-1.45%) |
Jan 21, 2003 | 24.37 | 24.38 | 23.74 | 23.98 | 1,692,230 | -0.21(-0.88%) |
Jan 17, 2003 | 24.05 | 24.24 | 23.55 | 24.19 | 2,527,139 | +0.11(+0.47%) |
Jan 16, 2003 | 24.91 | 24.91 | 23.66 | 24.08 | 3,901,504 | -0.83(-3.33%) |
Jan 15, 2003 | 25.43 | 25.45 | 24.76 | 24.91 | 2,808,074 | -0.84(-3.28%) |
Jan 14, 2003 | 25.29 | 25.75 | 24.92 | 25.75 | 917,370 | +0.41(+1.62%) |
Jan 13, 2003 | 25.50 | 25.57 | 25.11 | 25.34 | 1,252,434 | +0.14(+0.56%) |
Jan 10, 2003 | 25.19 | 25.50 | 25.01 | 25.20 | 1,127,402 | -0.17(-0.67%) |
Jan 09, 2003 | 24.97 | 25.53 | 24.94 | 25.37 | 1,660,514 | +0.61(+2.46%) |
Jan 08, 2003 | 25.54 | 25.54 | 24.76 | 24.76 | 1,952,725 | -0.78(-3.06%) |
Jan 07, 2003 | 26.01 | 26.01 | 25.41 | 25.54 | 2,031,381 | -0.47(-1.80%) |
Jan 06, 2003 | 24.94 | 26.14 | 24.94 | 26.01 | 1,691,948 | +1.13(+4.53%) |
Jan 03, 2003 | 24.71 | 24.91 | 24.59 | 24.88 | 1,354,771 | -0.01(-0.03%) |
Jan 02, 2003 | 24.16 | 24.89 | 24.01 | 24.89 | 1,174,905 | +0.73(+3.02%) |
Dec 31, 2002 | 23.98 | 24.16 | 23.80 | 24.16 | 877,338 | +0.01(+0.03%) |
Dec 30, 2002 | 23.80 | 24.27 | 23.48 | 24.15 | 1,244,258 | +0.48(+2.04%) |
Dec 27, 2002 | 24.29 | 24.42 | 23.58 | 23.67 | 850,837 | -0.62(-2.54%) |
Dec 26, 2002 | 24.08 | 24.80 | 24.08 | 24.28 | 669,562 | +0.23(+0.97%) |
Dec 24, 2002 | 24.19 | 24.26 | 23.91 | 24.05 | 377,351 | -0.09(-0.38%) |
Dec 23, 2002 | 24.28 | 24.51 | 23.87 | 24.14 | 1,071,581 | -0.13(-0.56%) |
Dec 20, 2002 | 24.19 | 24.30 | 23.98 | 24.28 | 1,703,225 | +0.16(+0.68%) |
Dec 19, 2002 | 24.32 | 24.76 | 24.06 | 24.11 | 1,108,654 | -0.22(-0.90%) |
Dec 18, 2002 | 24.79 | 24.79 | 24.19 | 24.33 | 979,957 | -0.46(-1.86%) |
Dec 17, 2002 | 25.04 | 25.30 | 24.72 | 24.79 | 878,888 | -0.29(-1.16%) |
Dec 16, 2002 | 24.16 | 25.09 | 24.09 | 25.09 | 1,523,360 | +0.99(+4.09%) |
Dec 13, 2002 | 24.40 | 24.58 | 24.04 | 24.10 | 2,955,659 | -0.57(-2.33%) |
Dec 12, 2002 | 24.99 | 25.18 | 24.67 | 24.67 | 883,117 | -0.31(-1.25%) |
Dec 11, 2002 | 25.01 | 25.32 | 24.90 | 24.99 | 920,331 | -0.02(-0.09%) |
Dec 10, 2002 | 24.61 | 25.04 | 24.30 | 25.01 | 1,231,712 | +0.48(+1.94%) |
Dec 09, 2002 | 24.87 | 25.11 | 24.40 | 24.53 | 947,536 | -0.50(-2.01%) |
Dec 06, 2002 | 24.89 | 25.29 | 24.79 | 25.04 | 1,056,780 | -0.08(-0.31%) |
Dec 05, 2002 | 25.33 | 25.37 | 24.89 | 25.11 | 1,074,118 | -0.11(-0.45%) |
Dec 04, 2002 | 25.50 | 25.50 | 24.80 | 25.23 | 1,194,640 | -0.26(-1.03%) |
Dec 03, 2002 | 25.36 | 25.66 | 25.28 | 25.49 | 822,081 | -0.05(-0.19%) |
Dec 02, 2002 | 26.60 | 26.64 | 25.30 | 25.54 | 1,394,240 | -0.88(-3.33%) |
Nov 29, 2002 | 25.74 | 26.44 | 25.54 | 26.42 | 809,395 | +0.85(+3.33%) |
Nov 27, 2002 | 25.29 | 25.72 | 25.17 | 25.57 | 1,188,860 | +0.30(+1.18%) |
Nov 26, 2002 | 25.31 | 25.82 | 25.01 | 25.27 | 2,694,318 | -0.17(-0.67%) |
Nov 25, 2002 | 25.82 | 25.99 | 25.19 | 25.44 | 1,563,392 | -0.50(-1.91%) |
Nov 22, 2002 | 25.37 | 26.04 | 25.20 | 25.94 | 1,392,689 | +0.57(+2.24%) |
Nov 21, 2002 | 25.36 | 25.89 | 25.30 | 25.37 | 2,607,064 | +0.23(+0.93%) |
Nov 20, 2002 | 24.28 | 25.13 | 24.13 | 25.13 | 1,368,585 | +0.85(+3.51%) |
Nov 19, 2002 | 24.33 | 24.56 | 24.08 | 24.28 | 1,174,200 | -0.05(-0.20%) |
Nov 18, 2002 | 24.88 | 24.93 | 24.19 | 24.33 | 1,264,838 | -0.53(-2.14%) |
Nov 15, 2002 | 23.77 | 24.87 | 23.74 | 24.87 | 1,570,158 | +0.87(+3.64%) |
Nov 14, 2002 | 23.55 | 24.20 | 23.55 | 23.99 | 1,277,524 | +0.71(+3.05%) |
Nov 13, 2002 | 22.95 | 23.84 | 22.64 | 23.28 | 1,495,872 | +0.09(+0.37%) |
Nov 12, 2002 | 22.86 | 23.59 | 22.84 | 23.20 | 1,312,906 | +0.38(+1.68%) |
Nov 11, 2002 | 22.87 | 23.10 | 22.68 | 22.81 | 1,172,086 | -0.17(-0.74%) |
Nov 08, 2002 | 22.94 | 23.34 | 22.55 | 22.99 | 1,303,179 | -0.05(-0.22%) |
Nov 07, 2002 | 23.85 | 23.85 | 23.01 | 23.03 | 1,088,778 | -0.81(-3.39%) |
Nov 06, 2002 | 23.77 | 24.09 | 23.20 | 23.84 | 1,451,752 | +0.35(+1.48%) |
Nov 05, 2002 | 23.67 | 23.84 | 23.27 | 23.50 | 998,564 | -0.17(-0.72%) |
Nov 04, 2002 | 23.87 | 24.04 | 23.59 | 23.67 | 1,880,131 | -0.01(-0.03%) |