Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.03 | 26.12 | 25.89 | 26.03 | 1,768,085 | +0.00(+0.00%) |
Nov 26, 2003 | 26.17 | 26.20 | 25.57 | 26.03 | 5,066,717 | -0.17(-0.67%) |
Nov 25, 2003 | 26.21 | 26.27 | 26.05 | 26.21 | 5,009,005 | +0.16(+0.62%) |
Nov 24, 2003 | 25.55 | 26.15 | 25.53 | 26.05 | 4,839,589 | +0.67(+2.62%) |
Nov 21, 2003 | 25.54 | 25.77 | 25.29 | 25.38 | 5,417,895 | -0.07(-0.29%) |
Nov 20, 2003 | 25.72 | 26.02 | 25.41 | 25.45 | 5,692,173 | -0.42(-1.61%) |
Nov 19, 2003 | 25.41 | 25.87 | 25.21 | 25.87 | 6,143,900 | +0.32(+1.26%) |
Nov 18, 2003 | 26.22 | 26.22 | 25.53 | 25.55 | 4,674,784 | -0.23(-0.89%) |
Nov 17, 2003 | 25.60 | 25.98 | 25.01 | 25.78 | 4,810,733 | -0.20(-0.78%) |
Nov 14, 2003 | 25.95 | 26.39 | 25.78 | 25.98 | 6,167,401 | -0.24(-0.92%) |
Nov 13, 2003 | 26.85 | 26.85 | 25.70 | 26.22 | 16,931,052 | -0.63(-2.33%) |
Nov 12, 2003 | 26.50 | 26.89 | 26.31 | 26.85 | 5,063,147 | +0.34(+1.29%) |
Nov 11, 2003 | 26.25 | 26.77 | 26.24 | 26.50 | 5,705,411 | +0.25(+0.95%) |
Nov 10, 2003 | 26.18 | 26.39 | 25.96 | 26.25 | 5,878,397 | +0.13(+0.49%) |
Nov 07, 2003 | 26.38 | 26.39 | 26.09 | 26.13 | 4,432,187 | -0.20(-0.74%) |
Nov 06, 2003 | 26.11 | 26.60 | 25.91 | 26.32 | 6,947,399 | +0.21(+0.80%) |
Nov 05, 2003 | 26.85 | 26.52 | 26.00 | 26.11 | 4,896,706 | -0.42(-1.57%) |
Nov 04, 2003 | 26.85 | 26.85 | 26.50 | 26.53 | 4,054,236 | -0.44(-1.64%) |
Nov 03, 2003 | 26.72 | 27.23 | 26.76 | 26.97 | 4,078,183 | +0.26(+0.96%) |
Oct 31, 2003 | 26.69 | 26.98 | 26.41 | 26.72 | 4,098,115 | +0.28(+1.04%) |
Oct 30, 2003 | 26.89 | 26.94 | 26.30 | 26.44 | 4,135,002 | -0.11(-0.43%) |
Oct 29, 2003 | 26.67 | 26.73 | 26.46 | 26.56 | 4,455,242 | -0.13(-0.48%) |
Oct 28, 2003 | 26.05 | 26.70 | 26.00 | 26.68 | 7,189,699 | +0.60(+2.29%) |
Oct 27, 2003 | 26.12 | 26.29 | 26.06 | 26.09 | 6,146,280 | +0.28(+1.09%) |
Oct 24, 2003 | 26.21 | 26.21 | 25.45 | 25.80 | 5,617,208 | -0.44(-1.67%) |
Oct 23, 2003 | 26.29 | 26.34 | 25.98 | 26.24 | 4,536,752 | -0.05(-0.20%) |
Oct 22, 2003 | 26.82 | 26.82 | 26.25 | 26.29 | 3,596,708 | -0.52(-1.96%) |
Oct 21, 2003 | 26.39 | 26.93 | 26.36 | 26.82 | 3,426,549 | +0.32(+1.22%) |
Oct 20, 2003 | 26.79 | 26.83 | 26.35 | 26.50 | 4,256,227 | -0.18(-0.68%) |
Oct 17, 2003 | 27.16 | 27.24 | 26.56 | 26.68 | 3,778,767 | -0.35(-1.29%) |
Oct 16, 2003 | 27.18 | 27.21 | 26.89 | 27.03 | 3,255,645 | -0.09(-0.35%) |
Oct 15, 2003 | 27.50 | 27.50 | 27.03 | 27.12 | 4,448,400 | -0.22(-0.81%) |
Oct 14, 2003 | 27.03 | 27.34 | 26.74 | 27.34 | 3,138,883 | +0.38(+1.40%) |
Oct 13, 2003 | 26.60 | 27.09 | 26.60 | 26.97 | 3,243,299 | +0.36(+1.36%) |
Oct 10, 2003 | 27.09 | 27.21 | 26.52 | 26.60 | 5,190,618 | -0.56(-2.05%) |
Oct 09, 2003 | 26.89 | 27.38 | 26.76 | 27.16 | 8,843,700 | +0.74(+2.80%) |
Oct 08, 2003 | 26.68 | 26.88 | 26.29 | 26.42 | 2,558,942 | -0.26(-0.98%) |
Oct 07, 2003 | 26.32 | 26.66 | 25.99 | 26.68 | 3,420,301 | +0.36(+1.38%) |
Oct 06, 2003 | 26.31 | 26.49 | 26.25 | 26.32 | 3,446,926 | -0.13(-0.51%) |
Oct 03, 2003 | 26.22 | 26.86 | 25.71 | 26.46 | 5,475,457 | +0.75(+2.90%) |
Oct 02, 2003 | 25.62 | 25.92 | 25.47 | 25.71 | 4,213,240 | -0.26(-0.98%) |
Oct 01, 2003 | 25.30 | 26.00 | 25.29 | 25.96 | 5,524,839 | +0.67(+2.63%) |
Sep 30, 2003 | 25.21 | 25.59 | 24.73 | 25.30 | 8,353,152 | +0.05(+0.21%) |
Sep 29, 2003 | 25.72 | 25.92 | 24.77 | 25.25 | 9,793,263 | -0.47(-1.83%) |
Sep 26, 2003 | 26.29 | 26.29 | 25.71 | 25.72 | 5,792,127 | -0.58(-2.20%) |
Sep 25, 2003 | 26.56 | 26.59 | 26.24 | 26.29 | 5,907,699 | +0.15(+0.57%) |
Sep 24, 2003 | 26.55 | 26.57 | 26.09 | 26.15 | 5,744,530 | -0.40(-1.52%) |
Sep 23, 2003 | 25.88 | 26.62 | 25.86 | 26.55 | 6,334,586 | +0.93(+3.65%) |
Sep 22, 2003 | 26.02 | 26.11 | 25.55 | 25.61 | 6,824,837 | -0.77(-2.91%) |
Sep 19, 2003 | 26.57 | 26.66 | 26.23 | 26.38 | 4,351,570 | -0.24(-0.91%) |
Sep 18, 2003 | 26.54 | 26.78 | 26.46 | 26.62 | 4,050,071 | +0.21(+0.79%) |
Sep 17, 2003 | 26.52 | 26.78 | 26.46 | 26.41 | 4,357,817 | -0.11(-0.41%) |
Sep 16, 2003 | 26.35 | 26.60 | 26.07 | 26.52 | 5,701,395 | +0.17(+0.66%) |
Sep 15, 2003 | 26.32 | 26.52 | 26.23 | 26.35 | 5,343,673 | +0.11(+0.41%) |
Sep 12, 2003 | 26.11 | 26.36 | 25.65 | 26.24 | 5,678,935 | -0.04(-0.15%) |
Sep 11, 2003 | 26.02 | 26.47 | 26.02 | 26.28 | 4,078,630 | +0.36(+1.37%) |
Sep 10, 2003 | 26.24 | 26.44 | 25.86 | 25.92 | 7,239,229 | +0.38(+1.47%) |
Sep 09, 2003 | 26.46 | 26.69 | 25.55 | 25.55 | 9,805,460 | -1.45(-5.36%) |
Sep 08, 2003 | 26.25 | 26.99 | 26.09 | 26.99 | 13,963,369 | +0.09(+0.35%) |
Sep 05, 2003 | 27.40 | 27.40 | 26.72 | 26.90 | 5,377,586 | -0.50(-1.82%) |
Sep 04, 2003 | 27.56 | 27.69 | 27.21 | 27.40 | 5,560,835 | -0.53(-1.90%) |
Sep 03, 2003 | 28.07 | 28.10 | 27.67 | 27.93 | 4,956,202 | +0.02(+0.07%) |
Sep 02, 2003 | 27.43 | 27.91 | 27.40 | 27.91 | 7,774,400 | +0.61(+2.24%) |
Aug 29, 2003 | 27.16 | 27.36 | 26.82 | 27.30 | 5,049,760 | +0.26(+0.94%) |
Aug 28, 2003 | 26.35 | 27.17 | 26.35 | 27.04 | 7,667,158 | +0.74(+2.81%) |
Aug 27, 2003 | 26.21 | 26.46 | 26.20 | 26.30 | 3,998,904 | +0.01(+0.05%) |
Aug 26, 2003 | 26.03 | 26.56 | 26.03 | 26.29 | 5,020,607 | +0.26(+1.01%) |
Aug 25, 2003 | 25.88 | 26.12 | 25.68 | 26.03 | 4,064,797 | +0.21(+0.81%) |
Aug 22, 2003 | 26.46 | 26.50 | 25.74 | 25.82 | 3,909,065 | -0.41(-1.56%) |
Aug 21, 2003 | 26.13 | 26.48 | 26.09 | 26.23 | 4,138,721 | +0.14(+0.54%) |
Aug 20, 2003 | 26.05 | 26.46 | 26.04 | 26.09 | 3,971,536 | -0.06(-0.23%) |
Aug 19, 2003 | 25.43 | 26.41 | 25.43 | 26.15 | 5,039,943 | +0.11(+0.44%) |
Aug 18, 2003 | 25.78 | 26.10 | 25.72 | 26.03 | 5,076,534 | +0.56(+2.19%) |
Aug 15, 2003 | 25.18 | 25.57 | 25.11 | 25.47 | 4,694,567 | +0.13(+0.50%) |
Aug 14, 2003 | 25.88 | 26.40 | 25.34 | 25.35 | 16,674,324 | -1.51(-5.61%) |
Aug 13, 2003 | 26.89 | 27.11 | 26.44 | 26.85 | 5,597,871 | -0.04(-0.15%) |
Aug 12, 2003 | 26.48 | 27.00 | 26.46 | 26.89 | 6,891,621 | +0.57(+2.17%) |
Aug 11, 2003 | 26.02 | 26.51 | 26.02 | 26.32 | 4,614,841 | +0.16(+0.62%) |
Aug 08, 2003 | 25.68 | 26.18 | 25.58 | 26.16 | 3,285,244 | +0.61(+2.39%) |
Aug 07, 2003 | 26.02 | 26.21 | 25.55 | 25.55 | 7,392,582 | +0.21(+0.82%) |
Aug 06, 2003 | 25.18 | 25.51 | 24.98 | 25.34 | 5,598,913 | +0.03(+0.11%) |
Aug 05, 2003 | 25.14 | 25.84 | 25.14 | 25.31 | 5,802,390 | -0.61(-2.36%) |
Aug 04, 2003 | 25.55 | 25.98 | 25.17 | 25.92 | 4,222,611 | +0.37(+1.45%) |
Aug 01, 2003 | 25.70 | 25.86 | 25.44 | 25.55 | 3,244,787 | -0.21(-0.81%) |
Jul 31, 2003 | 25.98 | 26.35 | 25.60 | 25.76 | 3,635,232 | +0.06(+0.24%) |
Jul 30, 2003 | 25.78 | 25.97 | 25.70 | 25.70 | 3,891,216 | +0.02(+0.08%) |
Jul 29, 2003 | 26.39 | 26.48 | 25.53 | 25.68 | 6,551,748 | -0.83(-3.14%) |
Jul 28, 2003 | 26.59 | 26.79 | 26.22 | 26.52 | 3,714,660 | +0.23(+0.87%) |
Jul 25, 2003 | 25.72 | 26.42 | 25.66 | 26.29 | 2,387,443 | +0.42(+1.61%) |
Jul 24, 2003 | 26.19 | 26.57 | 25.82 | 25.87 | 3,532,601 | -0.04(-0.16%) |
Jul 23, 2003 | 26.05 | 26.11 | 25.58 | 25.91 | 2,113,313 | -0.07(-0.26%) |
Jul 22, 2003 | 25.32 | 26.35 | 25.32 | 25.98 | 3,749,168 | +0.22(+0.86%) |
Jul 21, 2003 | 25.83 | 25.85 | 25.60 | 25.76 | 3,010,966 | -0.07(-0.29%) |
Jul 18, 2003 | 25.84 | 26.02 | 25.61 | 25.83 | 3,872,772 | -0.05(-0.21%) |
Jul 17, 2003 | 26.12 | 26.33 | 25.68 | 25.88 | 3,064,215 | -0.43(-1.64%) |
Jul 16, 2003 | 26.54 | 26.79 | 26.06 | 26.31 | 4,925,710 | +0.17(+0.64%) |
Jul 15, 2003 | 26.15 | 26.29 | 25.84 | 26.15 | 3,590,164 | +0.03(+0.13%) |
Jul 14, 2003 | 26.17 | 26.59 | 25.47 | 26.11 | 4,566,947 | +0.28(+1.07%) |
Jul 11, 2003 | 25.21 | 25.88 | 25.04 | 25.84 | 4,572,896 | +0.46(+1.83%) |
Jul 10, 2003 | 26.19 | 26.19 | 25.06 | 25.37 | 7,545,636 | -0.81(-3.11%) |
Jul 09, 2003 | 26.56 | 26.83 | 25.98 | 26.19 | 6,200,273 | -0.58(-2.18%) |
Jul 08, 2003 | 25.92 | 26.85 | 25.88 | 26.77 | 6,609,460 | +0.79(+3.05%) |
Jul 07, 2003 | 25.38 | 26.04 | 25.35 | 25.98 | 5,377,883 | +0.84(+3.34%) |
Jul 03, 2003 | 25.51 | 25.51 | 25.10 | 25.14 | 2,715,566 | -0.38(-1.50%) |
Jul 02, 2003 | 25.53 | 25.62 | 25.21 | 25.52 | 3,396,057 | +0.23(+0.90%) |
Jul 01, 2003 | 25.44 | 25.44 | 24.81 | 25.29 | 5,503,867 | -0.15(-0.58%) |
Jun 30, 2003 | 25.20 | 25.68 | 25.20 | 25.44 | 4,481,569 | +0.41(+1.64%) |
Jun 27, 2003 | 25.36 | 25.72 | 24.97 | 25.03 | 3,580,496 | -0.22(-0.85%) |
Jun 26, 2003 | 24.79 | 25.28 | 24.74 | 25.25 | 4,424,155 | +0.30(+1.21%) |
Jun 25, 2003 | 25.35 | 25.51 | 24.88 | 24.94 | 4,721,042 | -0.21(-0.83%) |
Jun 24, 2003 | 25.00 | 25.35 | 25.00 | 25.15 | 3,546,136 | +0.26(+1.05%) |
Jun 23, 2003 | 25.14 | 25.36 | 24.75 | 24.89 | 4,177,691 | -0.29(-1.15%) |
Jun 20, 2003 | 25.16 | 25.45 | 24.83 | 25.18 | 6,664,048 | +0.10(+0.40%) |
Jun 19, 2003 | 25.35 | 25.39 | 25.00 | 25.08 | 3,508,207 | -0.14(-0.56%) |
Jun 18, 2003 | 25.29 | 25.40 | 25.02 | 25.22 | 2,797,969 | -0.06(-0.24%) |
Jun 17, 2003 | 25.85 | 25.85 | 25.25 | 25.28 | 3,847,337 | -0.27(-1.05%) |
Jun 16, 2003 | 25.18 | 25.64 | 25.02 | 25.55 | 3,608,905 | +0.67(+2.70%) |
Jun 13, 2003 | 25.68 | 25.72 | 24.87 | 24.88 | 4,031,627 | -0.62(-2.43%) |
Jun 12, 2003 | 25.61 | 26.03 | 25.14 | 25.49 | 6,331,165 | +0.09(+0.37%) |
Jun 11, 2003 | 25.06 | 25.48 | 24.91 | 25.40 | 4,856,248 | +0.20(+0.80%) |
Jun 10, 2003 | 25.04 | 25.37 | 24.96 | 25.20 | 5,284,771 | +0.33(+1.32%) |
Jun 09, 2003 | 25.08 | 25.43 | 24.75 | 24.87 | 5,923,168 | -0.54(-2.12%) |
Jun 06, 2003 | 25.65 | 25.94 | 25.31 | 25.41 | 7,604,984 | +0.16(+0.64%) |
Jun 05, 2003 | 24.91 | 25.72 | 24.84 | 25.25 | 7,455,350 | -0.10(-0.40%) |
Jun 04, 2003 | 25.06 | 25.48 | 24.30 | 25.35 | 4,762,244 | +0.42(+1.67%) |
Jun 03, 2003 | 24.99 | 25.28 | 24.55 | 24.93 | 4,911,134 | -0.05(-0.22%) |
Jun 02, 2003 | 24.94 | 25.55 | 24.67 | 24.98 | 8,472,442 | +0.36(+1.45%) |
May 30, 2003 | 23.97 | 24.63 | 23.95 | 24.63 | 9,246,193 | +0.85(+3.59%) |
May 29, 2003 | 24.00 | 24.22 | 23.61 | 23.77 | 8,523,907 | +0.07(+0.31%) |
May 28, 2003 | 23.43 | 24.06 | 23.43 | 23.70 | 7,953,187 | +0.84(+3.68%) |
May 27, 2003 | 22.02 | 22.99 | 21.98 | 22.86 | 5,190,469 | +0.63(+2.84%) |
May 23, 2003 | 22.46 | 22.58 | 22.19 | 22.23 | 4,131,284 | -0.42(-1.87%) |
May 22, 2003 | 22.02 | 22.71 | 21.89 | 22.65 | 6,231,955 | +0.42(+1.91%) |
May 21, 2003 | 22.25 | 22.62 | 22.19 | 22.23 | 4,987,438 | -0.23(-1.02%) |
May 20, 2003 | 22.39 | 22.69 | 22.18 | 22.46 | 4,876,477 | +0.13(+0.60%) |
May 19, 2003 | 22.89 | 22.89 | 22.32 | 22.32 | 5,364,497 | -0.57(-2.50%) |
May 16, 2003 | 22.85 | 23.73 | 22.85 | 22.89 | 11,051,613 | -0.28(-1.19%) |
May 15, 2003 | 23.40 | 24.16 | 22.52 | 23.17 | 23,971,860 | -0.99(-4.09%) |
May 14, 2003 | 24.56 | 24.63 | 23.97 | 24.16 | 8,838,792 | -0.32(-1.32%) |
May 13, 2003 | 23.07 | 24.89 | 23.07 | 24.48 | 7,362,238 | +0.19(+0.78%) |
May 12, 2003 | 23.63 | 24.61 | 23.63 | 24.29 | 7,733,347 | +0.58(+2.44%) |
May 09, 2003 | 23.38 | 23.71 | 23.28 | 23.71 | 6,630,432 | +0.33(+1.41%) |
May 08, 2003 | 22.97 | 23.70 | 22.92 | 23.38 | 9,157,544 | +0.41(+1.79%) |
May 07, 2003 | 23.08 | 23.32 | 22.87 | 22.97 | 5,857,276 | -0.11(-0.47%) |
May 06, 2003 | 22.78 | 23.33 | 22.72 | 23.08 | 8,328,163 | +0.44(+1.96%) |
May 05, 2003 | 22.62 | 22.73 | 22.31 | 22.64 | 6,562,904 | +0.24(+1.05%) |
May 02, 2003 | 22.12 | 22.64 | 21.97 | 22.40 | 5,115,653 | +0.28(+1.28%) |
May 01, 2003 | 22.25 | 22.31 | 21.72 | 22.12 | 6,205,033 | -0.36(-1.61%) |
Apr 30, 2003 | 22.46 | 22.74 | 22.12 | 22.48 | 8,615,234 | +0.06(+0.27%) |
Apr 29, 2003 | 22.30 | 22.78 | 22.02 | 22.42 | 6,581,496 | +0.15(+0.69%) |
Apr 28, 2003 | 21.75 | 22.43 | 21.33 | 22.27 | 6,769,059 | +0.52(+2.38%) |
Apr 25, 2003 | 22.11 | 22.28 | 21.51 | 21.75 | 5,160,126 | -0.30(-1.34%) |
Apr 24, 2003 | 21.98 | 22.18 | 21.86 | 22.05 | 3,754,374 | -0.30(-1.32%) |
Apr 23, 2003 | 22.19 | 22.63 | 22.16 | 22.34 | 5,405,698 | +0.15(+0.67%) |
Apr 22, 2003 | 21.82 | 22.40 | 21.54 | 22.19 | 5,274,062 | +0.37(+1.69%) |
Apr 21, 2003 | 21.28 | 21.87 | 21.28 | 21.82 | 5,291,465 | +0.11(+0.50%) |
Apr 17, 2003 | 21.31 | 21.86 | 21.02 | 21.72 | 5,005,733 | +0.41(+1.92%) |
Apr 16, 2003 | 21.75 | 21.78 | 21.25 | 21.31 | 6,174,243 | -0.30(-1.40%) |
Apr 15, 2003 | 21.21 | 21.72 | 21.10 | 21.61 | 9,763,218 | +0.49(+2.32%) |
Apr 14, 2003 | 20.77 | 21.14 | 20.46 | 21.12 | 10,584,566 | +0.36(+1.72%) |
Apr 11, 2003 | 21.41 | 21.58 | 20.71 | 20.76 | 11,490,251 | -0.65(-3.05%) |
Apr 10, 2003 | 20.03 | 21.63 | 20.03 | 21.41 | 16,043,662 | +0.71(+3.44%) |
Apr 09, 2003 | 20.92 | 21.43 | 20.67 | 20.70 | 5,479,622 | -0.62(-2.90%) |
Apr 08, 2003 | 21.37 | 21.55 | 21.08 | 21.32 | 6,451,348 | -0.05(-0.22%) |
Apr 07, 2003 | 21.28 | 21.84 | 21.28 | 21.37 | 9,869,716 | +0.56(+2.72%) |
Apr 04, 2003 | 20.71 | 20.83 | 20.47 | 20.80 | 4,398,572 | +0.42(+2.08%) |
Apr 03, 2003 | 20.54 | 20.77 | 20.34 | 20.38 | 4,403,480 | -0.09(-0.46%) |
Apr 02, 2003 | 20.12 | 20.62 | 19.84 | 20.47 | 5,064,039 | +0.87(+4.46%) |
Apr 01, 2003 | 19.60 | 19.67 | 19.16 | 19.60 | 4,931,809 | -0.07(-0.38%) |
Mar 31, 2003 | 19.28 | 19.98 | 19.19 | 19.67 | 4,417,164 | -0.20(-1.01%) |
Mar 28, 2003 | 19.84 | 20.10 | 19.59 | 19.87 | 4,884,063 | +0.03(+0.17%) |
Mar 27, 2003 | 19.97 | 20.01 | 19.73 | 19.84 | 4,511,764 | -0.26(-1.30%) |
Mar 26, 2003 | 20.03 | 20.57 | 19.95 | 20.10 | 5,737,242 | +0.09(+0.47%) |
Mar 25, 2003 | 19.83 | 20.19 | 19.25 | 20.01 | 6,222,584 | +0.17(+0.88%) |
Mar 24, 2003 | 20.02 | 20.51 | 19.36 | 19.83 | 7,689,618 | -0.83(-4.00%) |
Mar 21, 2003 | 20.24 | 20.76 | 19.77 | 20.66 | 11,041,201 | +0.54(+2.67%) |
Mar 20, 2003 | 19.90 | 20.17 | 19.34 | 20.12 | 6,787,205 | +0.22(+1.11%) |
Mar 19, 2003 | 19.81 | 19.99 | 19.35 | 19.90 | 5,916,177 | +0.24(+1.20%) |
Mar 18, 2003 | 20.03 | 20.07 | 19.45 | 19.66 | 6,821,713 | -0.10(-0.51%) |
Mar 17, 2003 | 18.39 | 19.83 | 18.19 | 19.77 | 9,985,437 | +1.43(+7.77%) |
Mar 14, 2003 | 19.03 | 19.09 | 18.25 | 18.34 | 8,932,052 | -0.67(-3.50%) |
Mar 13, 2003 | 18.45 | 19.09 | 18.28 | 19.01 | 8,953,173 | +0.97(+5.41%) |
Mar 12, 2003 | 17.68 | 18.05 | 17.44 | 18.03 | 6,515,604 | +0.37(+2.09%) |
Mar 11, 2003 | 17.94 | 18.19 | 17.61 | 17.66 | 5,886,875 | -0.27(-1.50%) |
Mar 10, 2003 | 17.85 | 18.13 | 17.48 | 17.93 | 6,438,854 | -0.05(-0.30%) |
Mar 07, 2003 | 17.52 | 18.07 | 17.21 | 17.98 | 9,071,423 | +0.46(+2.65%) |
Mar 06, 2003 | 17.42 | 18.15 | 17.42 | 17.52 | 9,555,426 | -0.19(-1.06%) |
Mar 05, 2003 | 17.94 | 18.02 | 17.41 | 17.71 | 10,121,535 | -0.11(-0.60%) |
Mar 04, 2003 | 18.36 | 18.48 | 17.78 | 17.82 | 9,443,722 | -0.71(-3.85%) |
Mar 03, 2003 | 19.36 | 19.42 | 18.50 | 18.53 | 6,438,407 | -0.73(-3.80%) |
Feb 28, 2003 | 18.99 | 19.33 | 18.84 | 19.26 | 6,114,300 | +0.50(+2.69%) |
Feb 27, 2003 | 19.00 | 19.09 | 18.61 | 18.76 | 7,339,183 | -0.15(-0.78%) |
Feb 26, 2003 | 18.96 | 19.13 | 18.82 | 18.91 | 5,227,655 | -0.26(-1.37%) |
Feb 25, 2003 | 18.99 | 19.26 | 18.57 | 19.17 | 8,397,923 | +0.19(+0.99%) |
Feb 24, 2003 | 18.89 | 19.12 | 18.78 | 18.98 | 9,916,867 | -0.17(-0.88%) |
Feb 21, 2003 | 18.45 | 19.21 | 18.32 | 19.15 | 13,497,958 | +1.15(+6.39%) |
Feb 20, 2003 | 18.61 | 18.82 | 17.82 | 18.00 | 12,021,108 | -0.74(-3.95%) |
Feb 19, 2003 | 18.76 | 18.89 | 18.43 | 18.74 | 5,849,541 | -0.10(-0.54%) |
Feb 18, 2003 | 18.35 | 18.95 | 18.35 | 18.84 | 5,245,801 | +0.22(+1.19%) |
Feb 14, 2003 | 18.09 | 18.62 | 17.82 | 18.62 | 8,176,745 | +0.46(+2.52%) |
Feb 13, 2003 | 18.33 | 18.33 | 17.96 | 18.16 | 7,280,282 | -0.17(-0.95%) |
Feb 12, 2003 | 18.13 | 18.49 | 18.13 | 18.33 | 5,372,975 | +0.20(+1.11%) |
Feb 11, 2003 | 18.02 | 18.22 | 17.88 | 18.13 | 6,584,620 | +0.13(+0.75%) |
Feb 10, 2003 | 17.88 | 18.03 | 17.43 | 18.00 | 7,313,154 | -0.02(-0.11%) |
Feb 07, 2003 | 18.52 | 18.65 | 17.87 | 18.02 | 5,426,819 | -0.27(-1.47%) |
Feb 06, 2003 | 18.94 | 18.94 | 18.09 | 18.29 | 6,276,726 | -0.45(-2.40%) |
Feb 05, 2003 | 18.86 | 19.16 | 18.50 | 18.74 | 4,240,757 | +0.06(+0.32%) |
Feb 04, 2003 | 19.18 | 19.18 | 18.59 | 18.68 | 5,015,401 | -0.50(-2.60%) |
Feb 03, 2003 | 19.11 | 19.54 | 18.97 | 19.17 | 5,202,220 | +0.21(+1.10%) |
Jan 31, 2003 | 18.62 | 19.11 | 18.53 | 18.97 | 8,278,930 | +0.44(+2.40%) |
Jan 30, 2003 | 19.02 | 19.50 | 18.50 | 18.52 | 10,598,399 | +0.27(+1.47%) |
Jan 29, 2003 | 17.92 | 18.46 | 17.72 | 18.25 | 6,913,338 | +0.10(+0.56%) |
Jan 28, 2003 | 18.56 | 18.56 | 18.01 | 18.15 | 9,781,066 | -0.17(-0.95%) |
Jan 27, 2003 | 18.63 | 19.05 | 18.24 | 18.33 | 6,085,891 | -0.30(-1.59%) |
Jan 24, 2003 | 19.34 | 19.42 | 18.42 | 18.62 | 6,397,801 | -0.71(-3.65%) |
Jan 23, 2003 | 19.13 | 19.43 | 18.79 | 19.33 | 6,132,298 | +0.46(+2.46%) |
Jan 22, 2003 | 19.33 | 19.44 | 18.76 | 18.86 | 8,471,252 | -0.38(-1.99%) |
Jan 21, 2003 | 19.95 | 20.07 | 19.23 | 19.25 | 4,591,340 | -0.70(-3.51%) |
Jan 17, 2003 | 20.17 | 20.17 | 19.87 | 19.95 | 5,454,187 | -0.35(-1.72%) |
Jan 16, 2003 | 20.24 | 20.42 | 20.01 | 20.30 | 7,067,880 | +0.20(+1.00%) |
Jan 15, 2003 | 20.37 | 20.51 | 19.94 | 20.10 | 6,391,703 | -0.54(-2.64%) |
Jan 14, 2003 | 20.66 | 20.81 | 20.36 | 20.64 | 4,256,821 | -0.01(-0.06%) |
Jan 13, 2003 | 21.08 | 21.18 | 20.34 | 20.65 | 5,546,704 | -0.32(-1.54%) |
Jan 10, 2003 | 20.77 | 21.14 | 20.64 | 20.98 | 5,369,702 | -0.15(-0.70%) |
Jan 09, 2003 | 20.55 | 21.24 | 20.55 | 21.12 | 10,334,978 | +0.87(+4.32%) |
Jan 08, 2003 | 20.03 | 20.71 | 19.87 | 20.25 | 8,370,703 | +0.11(+0.57%) |
Jan 07, 2003 | 20.03 | 20.64 | 20.02 | 20.14 | 6,220,502 | -0.20(-0.99%) |
Jan 06, 2003 | 20.07 | 20.47 | 19.71 | 20.34 | 7,164,561 | +0.07(+0.33%) |
Jan 03, 2003 | 20.92 | 20.92 | 20.01 | 20.27 | 8,112,935 | -0.65(-3.09%) |
Jan 02, 2003 | 20.44 | 20.92 | 20.10 | 20.92 | 6,660,775 | +0.75(+3.70%) |
Dec 31, 2002 | 20.17 | 20.27 | 19.61 | 20.17 | 7,867,066 | +0.00(+0.00%) |
Dec 30, 2002 | 19.38 | 20.34 | 18.96 | 20.17 | 9,608,229 | +0.91(+4.71%) |
Dec 27, 2002 | 19.01 | 19.37 | 18.99 | 19.26 | 4,782,175 | -0.07(-0.35%) |
Dec 26, 2002 | 18.95 | 19.47 | 18.82 | 19.33 | 5,552,952 | +0.38(+2.02%) |
Dec 24, 2002 | 18.59 | 19.19 | 18.57 | 18.95 | 5,487,505 | -0.24(-1.26%) |
Dec 23, 2002 | 20.10 | 20.10 | 19.09 | 19.19 | 8,555,142 | -0.91(-4.52%) |
Dec 20, 2002 | 20.20 | 20.36 | 19.97 | 20.10 | 8,366,092 | +0.28(+1.39%) |
Dec 19, 2002 | 19.66 | 20.30 | 19.66 | 19.82 | 6,463,842 | -0.11(-0.57%) |
Dec 18, 2002 | 20.01 | 20.01 | 19.73 | 19.93 | 7,455,053 | -0.07(-0.34%) |
Dec 17, 2002 | 20.34 | 20.76 | 19.50 | 20.00 | 22,059,794 | -1.38(-6.45%) |
Dec 16, 2002 | 20.16 | 21.51 | 20.16 | 21.38 | 12,703,829 | +0.56(+2.68%) |
Dec 13, 2002 | 21.99 | 21.99 | 20.81 | 20.82 | 11,089,839 | -1.16(-5.29%) |
Dec 12, 2002 | 22.22 | 22.33 | 21.73 | 21.98 | 8,756,835 | -0.11(-0.52%) |
Dec 11, 2002 | 22.32 | 22.32 | 21.70 | 22.10 | 5,927,779 | -0.22(-0.99%) |
Dec 10, 2002 | 22.05 | 22.52 | 21.61 | 22.32 | 5,896,097 | +0.60(+2.75%) |
Dec 09, 2002 | 22.52 | 22.53 | 21.71 | 21.72 | 7,077,399 | -1.11(-4.86%) |
Dec 06, 2002 | 22.62 | 23.16 | 22.52 | 22.83 | 6,559,483 | -0.46(-1.96%) |
Dec 05, 2002 | 23.64 | 23.73 | 22.87 | 23.29 | 6,213,511 | -0.35(-1.48%) |
Dec 04, 2002 | 22.89 | 23.85 | 22.79 | 23.64 | 6,336,222 | +0.40(+1.74%) |
Dec 03, 2002 | 24.04 | 24.04 | 23.05 | 23.23 | 5,761,338 | -0.79(-3.30%) |