Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 35.02 | 35.22 | 34.98 | 35.09 | 19,457 | +0.14(+0.39%) |
Nov 26, 2003 | 34.68 | 34.98 | 34.65 | 34.95 | 94,384 | +0.24(+0.69%) |
Nov 25, 2003 | 34.71 | 34.85 | 34.71 | 34.71 | 37,172 | +0.01(+0.04%) |
Nov 24, 2003 | 34.42 | 34.83 | 34.35 | 34.70 | 88,140 | +0.34(+1.00%) |
Nov 21, 2003 | 34.34 | 34.60 | 34.34 | 34.35 | 61,857 | -0.08(-0.22%) |
Nov 20, 2003 | 34.30 | 34.67 | 34.24 | 34.43 | 80,299 | +0.00(+0.00%) |
Nov 19, 2003 | 34.66 | 34.66 | 34.30 | 34.43 | 89,592 | -0.13(-0.38%) |
Nov 18, 2003 | 34.29 | 34.74 | 34.29 | 34.56 | 56,485 | +0.28(+0.80%) |
Nov 17, 2003 | 34.21 | 34.32 | 34.02 | 34.28 | 175,699 | +0.02(+0.06%) |
Nov 14, 2003 | 35.16 | 35.23 | 34.26 | 34.26 | 125,603 | -1.01(-2.85%) |
Nov 13, 2003 | 34.95 | 35.23 | 34.80 | 35.27 | 73,619 | +0.28(+0.81%) |
Nov 12, 2003 | 34.54 | 34.98 | 34.54 | 34.98 | 39,496 | +0.41(+1.18%) |
Nov 11, 2003 | 34.84 | 34.84 | 34.29 | 34.58 | 75,652 | -0.33(-0.95%) |
Nov 10, 2003 | 34.30 | 34.93 | 34.13 | 34.91 | 132,863 | +0.70(+2.05%) |
Nov 07, 2003 | 34.01 | 34.59 | 34.01 | 34.21 | 111,808 | -0.09(-0.26%) |
Nov 06, 2003 | 34.45 | 34.56 | 34.26 | 34.30 | 248,448 | -0.09(-0.26%) |
Nov 05, 2003 | 34.36 | 34.39 | 33.75 | 34.39 | 290,412 | -0.04(-0.12%) |
Nov 04, 2003 | 34.79 | 34.79 | 34.43 | 34.43 | 137,873 | -0.60(-1.71%) |
Nov 03, 2003 | 35.23 | 35.23 | 34.83 | 35.03 | 102,588 | -0.34(-0.95%) |
Oct 31, 2003 | 34.90 | 35.36 | 34.85 | 35.36 | 43,126 | +0.37(+1.06%) |
Oct 30, 2003 | 34.81 | 35.12 | 34.81 | 34.99 | 75,652 | +0.42(+1.22%) |
Oct 29, 2003 | 34.61 | 34.78 | 34.43 | 34.57 | 66,359 | +0.03(+0.10%) |
Oct 28, 2003 | 34.56 | 34.65 | 34.33 | 34.54 | 116,019 | -0.02(-0.06%) |
Oct 27, 2003 | 34.57 | 34.78 | 34.43 | 34.56 | 75,216 | +0.01(+0.04%) |
Oct 24, 2003 | 34.76 | 34.78 | 34.23 | 34.54 | 109,485 | -0.21(-0.61%) |
Oct 23, 2003 | 34.50 | 34.78 | 34.39 | 34.76 | 135,042 | +0.17(+0.50%) |
Oct 22, 2003 | 34.54 | 34.67 | 34.18 | 34.59 | 102,951 | -0.06(-0.16%) |
Oct 21, 2003 | 34.86 | 35.02 | 34.71 | 34.64 | 166,551 | -0.30(-0.85%) |
Oct 20, 2003 | 35.90 | 35.90 | 34.94 | 34.94 | 89,156 | -0.90(-2.50%) |
Oct 17, 2003 | 36.26 | 36.26 | 35.49 | 35.83 | 168,294 | -0.32(-0.88%) |
Oct 16, 2003 | 35.81 | 36.44 | 35.71 | 36.15 | 123,715 | +0.34(+0.94%) |
Oct 15, 2003 | 35.81 | 35.85 | 35.60 | 35.81 | 97,723 | +0.10(+0.29%) |
Oct 14, 2003 | 36.29 | 36.29 | 35.67 | 35.71 | 219,697 | -0.52(-1.43%) |
Oct 13, 2003 | 35.60 | 36.54 | 35.60 | 36.22 | 93,077 | +0.85(+2.39%) |
Oct 10, 2003 | 35.44 | 35.58 | 35.38 | 35.38 | 39,496 | +0.17(+0.49%) |
Oct 09, 2003 | 35.74 | 36.05 | 35.29 | 35.20 | 131,266 | -0.14(-0.39%) |
Oct 08, 2003 | 35.05 | 35.63 | 35.05 | 35.34 | 71,877 | +0.32(+0.92%) |
Oct 07, 2003 | 34.92 | 35.09 | 34.74 | 35.02 | 167,568 | +0.10(+0.30%) |
Oct 06, 2003 | 35.02 | 35.16 | 34.48 | 34.92 | 247,722 | +0.06(+0.16%) |
Oct 03, 2003 | 35.21 | 35.31 | 34.70 | 34.86 | 134,170 | +0.05(+0.14%) |
Oct 02, 2003 | 34.70 | 34.86 | 34.34 | 34.81 | 132,863 | +0.17(+0.48%) |
Oct 01, 2003 | 33.69 | 34.65 | 33.59 | 34.65 | 108,904 | +0.90(+2.67%) |
Sep 30, 2003 | 33.86 | 34.01 | 33.44 | 33.75 | 110,792 | -0.08(-0.22%) |
Sep 29, 2003 | 33.75 | 33.78 | 33.65 | 33.82 | 72,748 | +0.14(+0.43%) |
Sep 26, 2003 | 34.34 | 34.34 | 33.50 | 33.68 | 80,299 | -0.76(-2.20%) |
Sep 25, 2003 | 34.88 | 34.95 | 34.16 | 34.43 | 96,271 | -0.55(-1.57%) |
Sep 24, 2003 | 35.40 | 35.47 | 34.92 | 34.98 | 58,373 | -0.52(-1.45%) |
Sep 23, 2003 | 35.28 | 35.40 | 34.74 | 35.50 | 154,790 | +0.17(+0.49%) |
Sep 22, 2003 | 35.20 | 36.04 | 35.14 | 35.33 | 256,725 | -0.06(-0.16%) |
Sep 19, 2003 | 34.64 | 35.78 | 34.64 | 35.38 | 380,150 | +0.84(+2.43%) |
Sep 18, 2003 | 33.61 | 34.63 | 33.26 | 34.54 | 179,330 | +1.01(+3.02%) |
Sep 17, 2003 | 33.32 | 33.53 | 33.32 | 33.53 | 36,737 | +0.27(+0.81%) |
Sep 16, 2003 | 33.33 | 33.37 | 33.05 | 33.26 | 119,795 | -0.07(-0.21%) |
Sep 15, 2003 | 33.13 | 33.37 | 32.90 | 33.33 | 194,431 | +0.14(+0.44%) |
Sep 12, 2003 | 32.56 | 33.19 | 32.53 | 33.19 | 90,173 | +0.76(+2.36%) |
Sep 11, 2003 | 32.57 | 32.71 | 32.42 | 32.42 | 129,524 | -0.08(-0.23%) |
Sep 10, 2003 | 32.51 | 32.78 | 32.40 | 32.50 | 197,626 | -0.01(-0.02%) |
Sep 09, 2003 | 32.55 | 32.83 | 32.42 | 32.51 | 177,442 | -0.04(-0.13%) |
Sep 08, 2003 | 31.76 | 32.61 | 31.76 | 32.55 | 153,773 | +0.79(+2.49%) |
Sep 05, 2003 | 31.76 | 32.06 | 31.64 | 31.75 | 71,151 | +0.08(+0.24%) |
Sep 04, 2003 | 31.67 | 31.73 | 31.33 | 31.68 | 205,467 | -0.21(-0.65%) |
Sep 03, 2003 | 32.09 | 32.20 | 31.53 | 31.89 | 145,061 | -0.13(-0.41%) |
Sep 02, 2003 | 31.31 | 32.31 | 31.25 | 32.02 | 142,737 | +0.70(+2.24%) |
Aug 29, 2003 | 31.24 | 31.42 | 31.02 | 31.31 | 52,855 | +0.08(+0.24%) |
Aug 28, 2003 | 31.00 | 31.27 | 30.96 | 31.24 | 58,518 | +0.18(+0.58%) |
Aug 27, 2003 | 31.14 | 31.20 | 30.91 | 31.06 | 41,819 | -0.08(-0.24%) |
Aug 26, 2003 | 31.34 | 31.34 | 30.92 | 31.14 | 84,800 | -0.14(-0.44%) |
Aug 25, 2003 | 31.89 | 31.89 | 31.23 | 31.27 | 360,402 | -0.54(-1.71%) |
Aug 22, 2003 | 32.03 | 32.18 | 31.79 | 31.82 | 89,592 | -0.11(-0.35%) |
Aug 21, 2003 | 32.42 | 32.51 | 31.75 | 31.93 | 170,327 | -0.50(-1.53%) |
Aug 20, 2003 | 32.11 | 32.51 | 32.04 | 32.42 | 135,477 | +0.39(+1.23%) |
Aug 19, 2003 | 32.06 | 32.37 | 31.91 | 32.03 | 123,715 | +0.31(+0.98%) |
Aug 18, 2003 | 31.62 | 31.80 | 31.39 | 31.72 | 109,776 | +0.10(+0.33%) |
Aug 15, 2003 | 31.70 | 32.02 | 31.61 | 31.62 | 19,893 | -0.15(-0.48%) |
Aug 14, 2003 | 31.67 | 31.89 | 31.60 | 31.77 | 84,364 | +0.14(+0.44%) |
Aug 13, 2003 | 31.27 | 31.69 | 31.21 | 31.63 | 173,231 | +0.43(+1.39%) |
Aug 12, 2003 | 31.16 | 31.46 | 31.13 | 31.20 | 216,067 | -0.03(-0.11%) |
Aug 11, 2003 | 31.27 | 31.30 | 30.92 | 31.23 | 69,553 | +0.03(+0.11%) |
Aug 08, 2003 | 30.63 | 31.52 | 30.63 | 31.20 | 247,431 | +0.57(+1.87%) |
Aug 07, 2003 | 30.51 | 30.63 | 30.44 | 30.63 | 73,184 | +0.05(+0.16%) |
Aug 06, 2003 | 30.57 | 30.99 | 30.28 | 30.58 | 138,817 | +0.08(+0.25%) |
Aug 05, 2003 | 30.57 | 30.79 | 30.44 | 30.50 | 163,212 | -0.07(-0.23%) |
Aug 04, 2003 | 31.05 | 31.05 | 30.48 | 30.57 | 250,916 | -0.54(-1.75%) |
Aug 01, 2003 | 31.11 | 31.11 | 30.51 | 31.11 | 320,615 | +0.01(+0.02%) |
Jul 31, 2003 | 31.14 | 31.32 | 30.93 | 31.11 | 261,516 | -0.12(-0.38%) |
Jul 30, 2003 | 30.76 | 31.22 | 30.75 | 31.22 | 132,863 | +0.54(+1.75%) |
Jul 29, 2003 | 30.23 | 30.96 | 30.07 | 30.69 | 298,399 | +0.54(+1.80%) |
Jul 28, 2003 | 30.96 | 30.96 | 30.03 | 30.14 | 290,412 | -0.95(-3.06%) |
Jul 25, 2003 | 31.53 | 31.62 | 31.00 | 31.09 | 200,675 | -0.54(-1.72%) |
Jul 24, 2003 | 31.20 | 31.88 | 31.20 | 31.64 | 183,395 | +0.52(+1.66%) |
Jul 23, 2003 | 31.15 | 31.26 | 31.07 | 31.12 | 81,315 | +0.08(+0.24%) |
Jul 22, 2003 | 31.06 | 31.23 | 31.00 | 31.05 | 167,858 | -0.27(-0.86%) |
Jul 21, 2003 | 31.74 | 31.86 | 31.09 | 31.31 | 107,598 | -0.36(-1.15%) |
Jul 18, 2003 | 31.35 | 31.74 | 31.09 | 31.68 | 113,841 | +0.25(+0.79%) |
Jul 17, 2003 | 31.44 | 31.57 | 31.25 | 31.43 | 237,848 | +0.10(+0.31%) |
Jul 16, 2003 | 31.27 | 31.56 | 30.92 | 31.33 | 200,820 | +0.06(+0.20%) |
Jul 15, 2003 | 32.23 | 32.23 | 31.21 | 31.27 | 283,733 | -0.95(-2.95%) |
Jul 14, 2003 | 32.09 | 32.57 | 32.09 | 32.22 | 80,153 | +0.30(+0.95%) |
Jul 11, 2003 | 31.80 | 31.97 | 31.60 | 31.92 | 73,038 | +0.06(+0.17%) |
Jul 10, 2003 | 31.67 | 31.86 | 31.42 | 31.86 | 81,896 | +0.19(+0.59%) |
Jul 09, 2003 | 31.07 | 31.68 | 31.04 | 31.68 | 142,157 | +0.69(+2.22%) |
Jul 08, 2003 | 30.99 | 31.02 | 30.72 | 30.99 | 362,144 | +0.00(+0.00%) |
Jul 07, 2003 | 31.55 | 31.68 | 30.74 | 30.99 | 179,765 | -0.44(-1.40%) |
Jul 03, 2003 | 31.73 | 31.73 | 31.43 | 31.43 | 45,740 | -0.43(-1.36%) |
Jul 02, 2003 | 31.73 | 31.86 | 31.58 | 31.86 | 131,121 | +0.05(+0.15%) |
Jul 01, 2003 | 30.89 | 31.82 | 30.65 | 31.82 | 96,562 | +0.80(+2.58%) |
Jun 30, 2003 | 31.16 | 31.40 | 31.02 | 31.02 | 186,299 | -0.14(-0.46%) |
Jun 27, 2003 | 31.29 | 31.52 | 31.16 | 31.16 | 59,825 | -0.12(-0.40%) |
Jun 26, 2003 | 31.15 | 31.57 | 31.15 | 31.29 | 144,625 | +0.21(+0.66%) |
Jun 25, 2003 | 30.78 | 31.21 | 30.65 | 31.08 | 137,946 | +0.30(+0.96%) |
Jun 24, 2003 | 31.47 | 31.47 | 30.52 | 30.78 | 223,182 | -0.68(-2.17%) |
Jun 23, 2003 | 31.52 | 31.82 | 31.44 | 31.47 | 55,759 | -0.23(-0.72%) |
Jun 20, 2003 | 31.85 | 32.09 | 31.69 | 31.69 | 55,904 | +0.01(+0.04%) |
Jun 19, 2003 | 31.47 | 31.95 | 31.47 | 31.68 | 129,814 | +0.31(+0.99%) |
Jun 18, 2003 | 31.67 | 31.68 | 31.14 | 31.37 | 63,019 | -0.21(-0.68%) |
Jun 17, 2003 | 31.68 | 31.68 | 31.40 | 31.58 | 105,419 | -0.10(-0.30%) |
Jun 16, 2003 | 31.44 | 31.68 | 31.25 | 31.68 | 126,329 | +0.25(+0.81%) |
Jun 13, 2003 | 31.67 | 31.95 | 31.38 | 31.42 | 103,096 | -0.17(-0.52%) |
Jun 12, 2003 | 32.59 | 32.59 | 31.40 | 31.59 | 208,226 | -1.00(-3.06%) |
Jun 11, 2003 | 32.82 | 32.82 | 32.38 | 32.59 | 39,641 | -0.24(-0.73%) |
Jun 10, 2003 | 32.45 | 33.11 | 32.45 | 32.83 | 83,929 | +0.46(+1.43%) |
Jun 09, 2003 | 32.81 | 32.81 | 32.16 | 32.37 | 57,937 | -0.44(-1.34%) |
Jun 06, 2003 | 33.06 | 33.19 | 32.77 | 32.81 | 90,608 | -0.08(-0.23%) |
Jun 05, 2003 | 32.68 | 32.88 | 32.17 | 32.88 | 144,770 | +0.17(+0.53%) |
Jun 04, 2003 | 33.04 | 33.14 | 32.66 | 32.71 | 104,984 | -0.28(-0.86%) |
Jun 03, 2003 | 32.09 | 33.44 | 31.99 | 32.99 | 252,659 | +0.97(+3.03%) |
Jun 02, 2003 | 31.40 | 32.04 | 31.40 | 32.02 | 180,491 | +0.76(+2.45%) |
May 30, 2003 | 31.16 | 31.44 | 31.09 | 31.26 | 107,307 | +0.08(+0.26%) |
May 29, 2003 | 31.27 | 31.47 | 31.05 | 31.18 | 173,957 | -0.09(-0.29%) |
May 28, 2003 | 31.35 | 31.68 | 31.16 | 31.27 | 63,310 | -0.05(-0.15%) |
May 27, 2003 | 31.30 | 31.38 | 30.99 | 31.31 | 36,011 | +0.05(+0.15%) |
May 23, 2003 | 31.38 | 31.47 | 31.17 | 31.27 | 24,104 | -0.04(-0.13%) |
May 22, 2003 | 31.03 | 31.51 | 30.92 | 31.31 | 66,649 | +0.36(+1.16%) |
May 21, 2003 | 31.24 | 31.31 | 30.85 | 30.95 | 37,898 | -0.22(-0.71%) |
May 20, 2003 | 31.30 | 31.61 | 31.01 | 31.17 | 44,142 | -0.06(-0.20%) |
May 19, 2003 | 31.78 | 31.79 | 31.14 | 31.23 | 101,354 | -0.62(-1.95%) |
May 16, 2003 | 31.38 | 31.85 | 31.27 | 31.85 | 99,030 | +0.54(+1.74%) |
May 15, 2003 | 30.78 | 31.44 | 30.78 | 31.31 | 111,808 | +0.59(+1.93%) |
May 14, 2003 | 31.02 | 31.21 | 30.65 | 30.71 | 50,967 | -0.23(-0.76%) |
May 13, 2003 | 31.27 | 31.27 | 30.94 | 30.95 | 101,063 | -0.22(-0.71%) |
May 12, 2003 | 30.78 | 31.35 | 30.68 | 31.17 | 140,559 | +0.34(+1.12%) |
May 09, 2003 | 31.00 | 31.13 | 30.82 | 30.83 | 55,323 | -0.20(-0.64%) |
May 08, 2003 | 30.99 | 31.02 | 30.58 | 31.02 | 77,685 | +0.03(+0.11%) |
May 07, 2003 | 30.81 | 30.99 | 30.58 | 30.99 | 221,149 | +0.21(+0.67%) |
May 06, 2003 | 30.93 | 30.99 | 30.60 | 30.78 | 257,160 | -0.14(-0.47%) |
May 05, 2003 | 31.33 | 31.44 | 30.56 | 30.93 | 120,376 | -0.23(-0.75%) |
May 02, 2003 | 31.20 | 31.30 | 30.99 | 31.16 | 75,942 | +0.03(+0.11%) |
May 01, 2003 | 31.33 | 31.60 | 31.13 | 31.13 | 96,126 | -0.19(-0.62%) |
Apr 30, 2003 | 30.90 | 31.57 | 30.81 | 31.32 | 109,340 | +0.54(+1.74%) |
Apr 29, 2003 | 31.33 | 31.40 | 30.67 | 30.78 | 96,126 | -0.55(-1.76%) |
Apr 28, 2003 | 31.09 | 31.64 | 31.09 | 31.33 | 119,504 | +0.24(+0.78%) |
Apr 25, 2003 | 31.09 | 31.33 | 30.94 | 31.09 | 109,340 | +0.14(+0.45%) |
Apr 24, 2003 | 30.75 | 31.11 | 30.41 | 30.96 | 152,176 | +0.21(+0.67%) |
Apr 23, 2003 | 30.97 | 30.97 | 30.37 | 30.75 | 373,035 | -0.10(-0.33%) |
Apr 22, 2003 | 31.51 | 31.51 | 30.76 | 30.85 | 187,316 | -0.83(-2.61%) |
Apr 21, 2003 | 32.64 | 32.64 | 31.49 | 31.68 | 134,751 | -0.89(-2.73%) |
Apr 17, 2003 | 32.26 | 32.71 | 31.80 | 32.57 | 159,001 | +0.48(+1.48%) |
Apr 16, 2003 | 31.09 | 32.13 | 30.71 | 32.09 | 295,204 | +0.86(+2.76%) |
Apr 15, 2003 | 31.36 | 31.36 | 30.52 | 31.23 | 390,460 | -0.12(-0.37%) |
Apr 14, 2003 | 31.32 | 31.44 | 31.11 | 31.35 | 48,789 | -0.04(-0.13%) |
Apr 11, 2003 | 31.54 | 31.82 | 31.36 | 31.39 | 44,142 | -0.05(-0.15%) |
Apr 10, 2003 | 31.40 | 31.63 | 31.16 | 31.44 | 49,951 | +0.03(+0.11%) |
Apr 09, 2003 | 31.22 | 31.47 | 31.13 | 31.40 | 65,488 | +0.30(+0.97%) |
Apr 08, 2003 | 31.30 | 31.30 | 30.44 | 31.10 | 84,510 | -0.20(-0.64%) |
Apr 07, 2003 | 31.85 | 32.24 | 31.24 | 31.30 | 127,491 | -0.15(-0.48%) |
Apr 04, 2003 | 31.00 | 31.68 | 31.00 | 31.45 | 56,630 | +0.53(+1.71%) |
Apr 03, 2003 | 30.89 | 31.13 | 30.69 | 30.92 | 87,559 | +0.07(+0.22%) |
Apr 02, 2003 | 30.20 | 31.14 | 30.20 | 30.85 | 167,277 | +0.90(+2.99%) |
Apr 01, 2003 | 29.92 | 30.18 | 29.75 | 29.96 | 90,173 | -0.03(-0.09%) |
Mar 31, 2003 | 30.05 | 30.16 | 29.60 | 29.98 | 99,756 | -0.30(-1.00%) |
Mar 28, 2003 | 30.01 | 30.44 | 29.99 | 30.29 | 38,770 | +0.28(+0.94%) |
Mar 27, 2003 | 30.98 | 30.98 | 29.63 | 30.01 | 174,828 | -1.04(-3.35%) |
Mar 26, 2003 | 30.77 | 31.27 | 30.66 | 31.05 | 115,729 | +0.28(+0.90%) |
Mar 25, 2003 | 30.19 | 31.02 | 30.19 | 30.77 | 84,074 | +0.68(+2.27%) |
Mar 24, 2003 | 30.65 | 30.69 | 30.02 | 30.09 | 107,162 | -0.80(-2.59%) |
Mar 21, 2003 | 30.18 | 31.04 | 30.18 | 30.89 | 213,163 | +0.94(+3.15%) |
Mar 20, 2003 | 29.96 | 30.20 | 29.75 | 29.94 | 131,411 | -0.01(-0.05%) |
Mar 19, 2003 | 29.44 | 30.23 | 29.39 | 29.96 | 246,851 | +0.10(+0.35%) |
Mar 18, 2003 | 29.66 | 30.04 | 29.56 | 29.85 | 185,573 | +0.26(+0.88%) |
Mar 17, 2003 | 28.55 | 29.61 | 28.49 | 29.59 | 109,776 | +1.05(+3.69%) |
Mar 14, 2003 | 28.41 | 28.71 | 28.41 | 28.54 | 53,000 | +0.20(+0.70%) |
Mar 13, 2003 | 27.70 | 28.34 | 27.26 | 28.34 | 264,566 | +0.83(+3.00%) |
Mar 12, 2003 | 28.30 | 28.57 | 27.34 | 27.51 | 213,017 | -0.79(-2.77%) |
Mar 11, 2003 | 28.99 | 29.06 | 28.14 | 28.30 | 123,425 | -0.62(-2.14%) |
Mar 10, 2003 | 28.92 | 28.96 | 28.86 | 28.92 | 63,600 | -0.21(-0.71%) |
Mar 07, 2003 | 28.88 | 29.15 | 28.75 | 29.12 | 78,266 | +0.17(+0.59%) |
Mar 06, 2003 | 28.90 | 29.17 | 28.74 | 28.95 | 129,233 | -0.03(-0.09%) |
Mar 05, 2003 | 29.10 | 29.13 | 28.92 | 28.98 | 131,557 | -0.10(-0.36%) |
Mar 04, 2003 | 29.44 | 29.44 | 28.92 | 29.08 | 187,606 | -0.32(-1.10%) |
Mar 03, 2003 | 28.82 | 30.01 | 28.75 | 29.41 | 244,092 | +0.76(+2.64%) |
Feb 28, 2003 | 28.73 | 28.90 | 28.58 | 28.65 | 54,742 | +0.00(+0.00%) |
Feb 27, 2003 | 28.26 | 28.68 | 27.55 | 28.65 | 377,682 | +0.43(+1.51%) |
Feb 26, 2003 | 28.85 | 28.91 | 28.04 | 28.22 | 78,992 | -0.63(-2.17%) |
Feb 25, 2003 | 28.57 | 28.85 | 28.15 | 28.85 | 62,003 | +0.28(+0.99%) |
Feb 24, 2003 | 29.17 | 29.21 | 28.28 | 28.57 | 79,573 | -0.74(-2.51%) |
Feb 21, 2003 | 28.68 | 29.30 | 28.53 | 29.30 | 51,257 | +0.55(+1.92%) |
Feb 20, 2003 | 28.64 | 28.75 | 28.10 | 28.75 | 100,337 | +0.12(+0.41%) |
Feb 19, 2003 | 28.86 | 28.98 | 28.58 | 28.64 | 103,096 | -0.29(-1.00%) |
Feb 18, 2003 | 28.82 | 28.94 | 28.35 | 28.92 | 100,918 | +0.21(+0.72%) |
Feb 14, 2003 | 28.46 | 28.72 | 28.34 | 28.72 | 68,247 | +0.32(+1.14%) |
Feb 13, 2003 | 28.46 | 28.55 | 28.24 | 28.39 | 87,559 | -0.14(-0.48%) |
Feb 12, 2003 | 28.48 | 28.65 | 28.44 | 28.53 | 58,082 | +0.15(+0.53%) |
Feb 11, 2003 | 28.72 | 28.77 | 28.15 | 28.38 | 72,603 | -0.21(-0.72%) |
Feb 10, 2003 | 28.76 | 28.97 | 28.47 | 28.59 | 76,233 | -0.17(-0.60%) |
Feb 07, 2003 | 28.70 | 28.82 | 28.63 | 28.76 | 50,677 | +0.14(+0.48%) |
Feb 06, 2003 | 28.91 | 28.99 | 28.58 | 28.62 | 43,126 | -0.23(-0.79%) |
Feb 05, 2003 | 29.13 | 29.47 | 28.79 | 28.85 | 78,121 | -0.28(-0.95%) |
Feb 04, 2003 | 29.30 | 29.85 | 29.06 | 29.12 | 164,228 | +0.06(+0.21%) |
Feb 03, 2003 | 29.10 | 29.10 | 28.78 | 29.06 | 132,137 | -0.03(-0.12%) |
Jan 31, 2003 | 28.30 | 29.20 | 28.17 | 29.10 | 181,508 | +0.69(+2.42%) |
Jan 30, 2003 | 28.24 | 28.68 | 28.24 | 28.41 | 84,074 | +0.19(+0.68%) |
Jan 29, 2003 | 28.29 | 28.29 | 28.15 | 28.21 | 54,888 | -0.16(-0.56%) |
Jan 28, 2003 | 28.17 | 28.38 | 28.17 | 28.37 | 61,277 | +0.38(+1.35%) |
Jan 27, 2003 | 27.55 | 28.06 | 27.40 | 27.99 | 176,861 | +0.36(+1.30%) |
Jan 24, 2003 | 28.06 | 28.06 | 27.54 | 27.64 | 46,030 | -0.36(-1.28%) |
Jan 23, 2003 | 28.21 | 28.35 | 27.86 | 27.99 | 47,337 | -0.15(-0.54%) |
Jan 22, 2003 | 28.19 | 28.34 | 27.79 | 28.15 | 86,688 | +0.19(+0.66%) |
Jan 21, 2003 | 28.79 | 28.79 | 27.95 | 27.96 | 123,280 | -0.83(-2.87%) |
Jan 17, 2003 | 28.68 | 28.95 | 28.62 | 28.79 | 112,389 | +0.10(+0.36%) |
Jan 16, 2003 | 28.61 | 29.02 | 28.21 | 28.68 | 94,965 | +0.10(+0.36%) |
Jan 15, 2003 | 29.20 | 29.20 | 28.13 | 28.58 | 165,390 | -0.34(-1.19%) |
Jan 14, 2003 | 29.03 | 29.23 | 28.84 | 28.92 | 86,833 | -0.07(-0.24%) |
Jan 13, 2003 | 29.32 | 29.61 | 28.99 | 28.99 | 161,033 | -0.16(-0.54%) |
Jan 10, 2003 | 28.92 | 29.34 | 28.92 | 29.15 | 120,666 | +0.21(+0.71%) |
Jan 09, 2003 | 28.37 | 28.95 | 28.30 | 28.95 | 43,852 | +0.64(+2.26%) |
Jan 08, 2003 | 28.24 | 28.47 | 28.18 | 28.30 | 59,099 | +0.10(+0.34%) |
Jan 07, 2003 | 28.46 | 28.58 | 28.17 | 28.21 | 39,931 | -0.15(-0.53%) |
Jan 06, 2003 | 28.37 | 29.01 | 28.19 | 28.36 | 114,713 | +0.16(+0.56%) |
Jan 03, 2003 | 27.65 | 28.32 | 27.59 | 28.20 | 41,238 | +0.48(+1.74%) |
Jan 02, 2003 | 27.26 | 27.79 | 27.26 | 27.72 | 37,318 | +0.59(+2.16%) |
Dec 31, 2002 | 26.80 | 27.13 | 26.66 | 27.13 | 85,236 | +0.34(+1.26%) |
Dec 30, 2002 | 26.73 | 27.02 | 26.65 | 26.80 | 145,496 | -0.04(-0.15%) |
Dec 27, 2002 | 27.13 | 27.13 | 26.73 | 26.84 | 60,986 | -0.22(-0.81%) |
Dec 26, 2002 | 27.48 | 27.62 | 26.98 | 27.06 | 120,521 | -0.41(-1.50%) |
Dec 24, 2002 | 27.68 | 27.82 | 27.47 | 27.47 | 84,945 | -0.21(-0.77%) |
Dec 23, 2002 | 27.68 | 27.79 | 27.62 | 27.68 | 233,201 | +0.01(+0.02%) |
Dec 20, 2002 | 27.95 | 28.01 | 27.59 | 27.68 | 182,960 | -0.27(-0.96%) |
Dec 19, 2002 | 27.89 | 27.99 | 27.89 | 27.95 | 74,490 | +0.06(+0.20%) |
Dec 18, 2002 | 27.97 | 27.97 | 27.82 | 27.89 | 119,069 | -0.19(-0.66%) |
Dec 17, 2002 | 28.24 | 28.27 | 27.96 | 28.08 | 109,340 | -0.09(-0.32%) |
Dec 16, 2002 | 28.37 | 28.37 | 28.02 | 28.17 | 218,971 | -0.25(-0.87%) |
Dec 13, 2002 | 28.13 | 28.58 | 27.89 | 28.41 | 156,532 | +0.36(+1.30%) |
Dec 12, 2002 | 27.27 | 28.06 | 27.25 | 28.05 | 89,301 | +0.78(+2.85%) |
Dec 11, 2002 | 27.27 | 27.51 | 27.08 | 27.27 | 92,351 | +0.00(+0.00%) |
Dec 10, 2002 | 26.51 | 27.27 | 26.51 | 27.27 | 71,877 | +0.76(+2.86%) |
Dec 09, 2002 | 27.03 | 27.03 | 26.25 | 26.51 | 38,334 | -0.45(-1.66%) |
Dec 06, 2002 | 26.34 | 26.96 | 26.24 | 26.96 | 59,389 | +0.45(+1.69%) |
Dec 05, 2002 | 27.34 | 27.48 | 26.51 | 26.51 | 141,140 | -0.65(-2.41%) |
Dec 04, 2002 | 26.97 | 27.20 | 26.58 | 27.17 | 82,767 | +0.21(+0.77%) |
Dec 03, 2002 | 27.38 | 27.38 | 26.86 | 26.96 | 82,186 | -0.49(-1.78%) |