Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 29.31 | 29.69 | 29.31 | 29.61 | 2,274,132 | +0.34(+1.17%) |
Dec 30, 2003 | 29.42 | 29.50 | 29.06 | 29.27 | 1,331,497 | -0.04(-0.13%) |
Dec 29, 2003 | 29.01 | 29.32 | 29.08 | 29.30 | 1,696,743 | +0.30(+1.03%) |
Dec 26, 2003 | 29.10 | 29.22 | 28.97 | 29.01 | 353,706 | +0.03(+0.10%) |
Dec 24, 2003 | 29.20 | 29.25 | 28.94 | 28.98 | 943,842 | -0.34(-1.17%) |
Dec 23, 2003 | 29.22 | 29.36 | 29.06 | 29.32 | 2,239,111 | -0.01(-0.05%) |
Dec 22, 2003 | 29.15 | 29.34 | 28.95 | 29.33 | 2,513,112 | +0.18(+0.61%) |
Dec 19, 2003 | 28.51 | 29.24 | 28.46 | 29.15 | 6,794,488 | +0.93(+3.30%) |
Dec 18, 2003 | 27.40 | 28.52 | 27.40 | 28.22 | 7,424,611 | +0.07(+0.27%) |
Dec 17, 2003 | 28.32 | 28.36 | 28.10 | 28.15 | 2,875,406 | -0.20(-0.71%) |
Dec 16, 2003 | 28.62 | 28.68 | 28.14 | 28.35 | 2,495,132 | -0.28(-0.96%) |
Dec 15, 2003 | 28.69 | 29.03 | 28.57 | 28.63 | 3,142,162 | +0.28(+0.97%) |
Dec 12, 2003 | 28.42 | 28.51 | 28.21 | 28.35 | 2,048,302 | +0.02(+0.05%) |
Dec 11, 2003 | 28.13 | 28.49 | 28.13 | 28.33 | 5,042,998 | +0.71(+2.56%) |
Dec 10, 2003 | 27.62 | 27.67 | 27.42 | 27.63 | 3,443,671 | +0.01(+0.03%) |
Dec 09, 2003 | 26.83 | 27.82 | 26.83 | 27.62 | 9,497,201 | +1.31(+4.99%) |
Dec 08, 2003 | 26.35 | 26.35 | 26.10 | 26.31 | 2,494,595 | +0.04(+0.14%) |
Dec 05, 2003 | 26.43 | 26.52 | 26.11 | 26.27 | 2,471,516 | -0.19(-0.70%) |
Dec 04, 2003 | 26.29 | 26.46 | 26.19 | 26.46 | 2,287,417 | +0.31(+1.17%) |
Dec 03, 2003 | 26.39 | 26.70 | 26.09 | 26.15 | 3,381,947 | +0.05(+0.20%) |
Dec 02, 2003 | 26.46 | 26.46 | 26.10 | 26.10 | 3,078,157 | -0.21(-0.79%) |
Dec 01, 2003 | 26.28 | 26.46 | 26.20 | 26.31 | 2,210,261 | +0.08(+0.31%) |
Nov 28, 2003 | 26.02 | 26.43 | 26.02 | 26.23 | 1,232,067 | +0.08(+0.31%) |
Nov 26, 2003 | 25.98 | 26.18 | 25.90 | 26.14 | 2,258,567 | +0.25(+0.95%) |
Nov 25, 2003 | 25.73 | 25.94 | 25.62 | 25.90 | 2,632,401 | +0.21(+0.81%) |
Nov 24, 2003 | 25.48 | 25.69 | 25.45 | 25.69 | 2,992,145 | +0.23(+0.91%) |
Nov 21, 2003 | 25.34 | 25.58 | 25.34 | 25.46 | 2,276,816 | +0.12(+0.47%) |
Nov 20, 2003 | 25.17 | 25.49 | 25.17 | 25.34 | 3,968,729 | -0.09(-0.35%) |
Nov 19, 2003 | 25.38 | 25.50 | 25.20 | 25.43 | 3,721,027 | -0.07(-0.26%) |
Nov 18, 2003 | 25.88 | 26.07 | 25.44 | 25.50 | 2,607,309 | -0.51(-1.95%) |
Nov 17, 2003 | 25.90 | 26.08 | 25.73 | 26.00 | 2,014,220 | -0.22(-0.85%) |
Nov 14, 2003 | 26.61 | 26.72 | 26.14 | 26.23 | 2,184,767 | -0.45(-1.70%) |
Nov 13, 2003 | 26.68 | 26.82 | 26.63 | 26.68 | 2,522,908 | +0.15(+0.56%) |
Nov 12, 2003 | 26.16 | 26.60 | 26.16 | 26.53 | 2,380,539 | +0.45(+1.71%) |
Nov 11, 2003 | 26.23 | 26.34 | 26.04 | 26.08 | 1,959,876 | -0.14(-0.54%) |
Nov 10, 2003 | 26.38 | 26.61 | 26.16 | 26.23 | 2,121,835 | -0.12(-0.45%) |
Nov 07, 2003 | 26.18 | 26.60 | 26.17 | 26.34 | 3,089,160 | +0.39(+1.49%) |
Nov 06, 2003 | 25.58 | 25.96 | 25.56 | 25.96 | 2,349,409 | +0.35(+1.37%) |
Nov 05, 2003 | 25.93 | 25.93 | 25.30 | 25.61 | 5,168,727 | -0.33(-1.26%) |
Nov 04, 2003 | 26.31 | 26.43 | 25.95 | 25.93 | 2,664,471 | -0.38(-1.44%) |
Nov 03, 2003 | 26.02 | 26.02 | 26.02 | 26.31 | 1,335,362 | +0.30(+1.15%) |
Oct 31, 2003 | 26.22 | 26.29 | 26.02 | 26.02 | 3,607,106 | -0.20(-0.77%) |
Oct 30, 2003 | 26.24 | 26.33 | 26.12 | 26.22 | 2,716,265 | +0.26(+1.00%) |
Oct 29, 2003 | 25.79 | 25.96 | 25.73 | 25.96 | 3,627,636 | +0.21(+0.81%) |
Oct 28, 2003 | 25.52 | 25.74 | 25.44 | 25.75 | 1,987,518 | +0.30(+1.17%) |
Oct 27, 2003 | 24.67 | 25.48 | 24.67 | 25.45 | 4,576,712 | +0.45(+1.82%) |
Oct 24, 2003 | 24.88 | 25.14 | 24.76 | 25.00 | 2,730,757 | +0.12(+0.48%) |
Oct 23, 2003 | 24.56 | 24.93 | 24.48 | 24.88 | 2,719,351 | +0.28(+1.15%) |
Oct 22, 2003 | 24.20 | 24.97 | 24.20 | 24.59 | 1,942,030 | -0.35(-1.40%) |
Oct 21, 2003 | 25.17 | 25.25 | 24.92 | 24.94 | 3,985,099 | -0.27(-1.06%) |
Oct 20, 2003 | 25.50 | 25.50 | 25.06 | 25.21 | 2,001,875 | -0.16(-0.62%) |
Oct 17, 2003 | 25.78 | 25.86 | 25.22 | 25.37 | 3,219,451 | -0.41(-1.59%) |
Oct 16, 2003 | 25.57 | 25.85 | 25.41 | 25.78 | 3,308,146 | +0.39(+1.56%) |
Oct 15, 2003 | 25.97 | 25.97 | 25.38 | 25.38 | 3,703,181 | -0.25(-0.96%) |
Oct 14, 2003 | 25.61 | 25.79 | 25.58 | 25.63 | 2,125,994 | +0.01(+0.06%) |
Oct 13, 2003 | 25.52 | 25.82 | 25.52 | 25.61 | 1,932,234 | +0.22(+0.85%) |
Oct 10, 2003 | 25.67 | 25.67 | 25.26 | 25.40 | 3,107,945 | -0.24(-0.93%) |
Oct 09, 2003 | 25.84 | 25.89 | 25.40 | 25.64 | 2,367,926 | -0.06(-0.23%) |
Oct 08, 2003 | 25.52 | 25.81 | 25.61 | 25.70 | 3,340,350 | +0.18(+0.70%) |
Oct 07, 2003 | 25.58 | 25.67 | 25.20 | 25.52 | 3,394,828 | -0.06(-0.23%) |
Oct 06, 2003 | 25.64 | 25.83 | 25.57 | 25.58 | 2,133,643 | +0.32(+1.27%) |
Oct 03, 2003 | 25.70 | 25.70 | 25.32 | 25.26 | 3,369,736 | -0.07(-0.29%) |
Oct 02, 2003 | 25.09 | 25.37 | 25.02 | 25.33 | 2,210,261 | +0.10(+0.38%) |
Oct 01, 2003 | 24.59 | 25.24 | 24.22 | 25.23 | 5,603,614 | +0.72(+2.95%) |
Sep 30, 2003 | 24.62 | 24.71 | 24.41 | 24.51 | 5,130,217 | -0.25(-1.02%) |
Sep 29, 2003 | 24.53 | 25.04 | 24.59 | 24.76 | 3,887,414 | +0.24(+0.97%) |
Sep 26, 2003 | 25.47 | 25.61 | 24.59 | 24.53 | 7,929,676 | -0.94(-3.69%) |
Sep 25, 2003 | 25.65 | 25.92 | 25.45 | 25.47 | 3,994,358 | -0.07(-0.29%) |
Sep 24, 2003 | 26.61 | 26.75 | 25.55 | 25.54 | 5,670,840 | -1.07(-4.03%) |
Sep 23, 2003 | 26.42 | 26.75 | 26.42 | 26.61 | 2,976,043 | +0.42(+1.59%) |
Sep 22, 2003 | 26.08 | 26.27 | 25.96 | 26.20 | 3,560,679 | +0.04(+0.14%) |
Sep 19, 2003 | 26.33 | 26.64 | 26.08 | 26.16 | 4,147,327 | -0.17(-0.65%) |
Sep 18, 2003 | 26.08 | 26.40 | 25.71 | 26.33 | 3,812,808 | +0.25(+0.97%) |
Sep 17, 2003 | 26.24 | 26.55 | 25.92 | 26.08 | 2,826,698 | -0.16(-0.62%) |
Sep 16, 2003 | 26.01 | 26.28 | 26.04 | 26.24 | 2,635,621 | +0.23(+0.89%) |
Sep 15, 2003 | 25.82 | 26.09 | 25.71 | 26.01 | 3,333,104 | +0.32(+1.25%) |
Sep 12, 2003 | 25.11 | 25.71 | 25.05 | 25.69 | 4,433,405 | +0.69(+2.74%) |
Sep 11, 2003 | 24.91 | 25.09 | 24.90 | 25.00 | 2,725,926 | +0.10(+0.42%) |
Sep 10, 2003 | 25.39 | 25.39 | 24.90 | 24.90 | 3,501,906 | -0.48(-1.91%) |
Sep 09, 2003 | 25.50 | 25.55 | 25.24 | 25.38 | 2,376,782 | -0.33(-1.28%) |
Sep 08, 2003 | 25.75 | 25.94 | 25.71 | 25.71 | 1,982,284 | +0.00(+0.00%) |
Sep 05, 2003 | 25.84 | 26.22 | 25.67 | 25.71 | 3,789,192 | -0.05(-0.20%) |
Sep 04, 2003 | 26.02 | 26.21 | 25.66 | 25.76 | 3,212,742 | -0.27(-1.03%) |
Sep 03, 2003 | 26.08 | 26.25 | 25.71 | 26.03 | 4,322,301 | +0.45(+1.78%) |
Sep 02, 2003 | 25.38 | 25.64 | 25.32 | 25.58 | 3,033,340 | -0.20(-0.78%) |
Aug 29, 2003 | 25.48 | 25.88 | 25.45 | 25.78 | 2,104,257 | +0.30(+1.17%) |
Aug 28, 2003 | 25.56 | 25.73 | 25.29 | 25.48 | 3,453,064 | -0.01(-0.06%) |
Aug 27, 2003 | 25.90 | 25.96 | 25.50 | 25.50 | 3,221,196 | -0.40(-1.55%) |
Aug 26, 2003 | 26.08 | 26.08 | 25.64 | 25.90 | 3,514,117 | -0.19(-0.71%) |
Aug 25, 2003 | 26.36 | 26.38 | 26.04 | 26.08 | 2,689,429 | -0.27(-1.02%) |
Aug 22, 2003 | 26.78 | 26.86 | 26.31 | 26.35 | 2,098,755 | -0.34(-1.26%) |
Aug 21, 2003 | 26.53 | 26.80 | 26.52 | 26.69 | 2,919,552 | +0.17(+0.65%) |
Aug 20, 2003 | 26.32 | 26.61 | 26.32 | 26.52 | 2,612,810 | -0.01(-0.06%) |
Aug 19, 2003 | 26.53 | 26.64 | 26.31 | 26.53 | 2,820,123 | +0.08(+0.31%) |
Aug 18, 2003 | 26.28 | 26.73 | 26.28 | 26.45 | 2,176,179 | +0.42(+1.60%) |
Aug 15, 2003 | 26.08 | 26.46 | 25.94 | 26.03 | 2,049,376 | +0.17(+0.65%) |
Aug 14, 2003 | 25.82 | 25.92 | 25.68 | 25.86 | 2,476,212 | +0.38(+1.51%) |
Aug 13, 2003 | 25.75 | 25.82 | 25.36 | 25.48 | 2,558,600 | -0.09(-0.35%) |
Aug 12, 2003 | 25.26 | 25.57 | 24.97 | 25.57 | 3,472,923 | +0.33(+1.30%) |
Aug 11, 2003 | 25.30 | 25.35 | 25.06 | 25.24 | 1,944,176 | -0.10(-0.41%) |
Aug 08, 2003 | 25.49 | 25.50 | 25.19 | 25.35 | 2,885,336 | -0.16(-0.64%) |
Aug 07, 2003 | 25.32 | 25.70 | 25.27 | 25.51 | 2,934,044 | +0.17(+0.68%) |
Aug 06, 2003 | 25.11 | 25.48 | 25.09 | 25.34 | 3,218,110 | +0.31(+1.22%) |
Aug 05, 2003 | 25.45 | 25.49 | 25.02 | 25.03 | 3,245,483 | -0.37(-1.44%) |
Aug 04, 2003 | 25.50 | 25.52 | 25.02 | 25.40 | 2,441,459 | -0.10(-0.41%) |
Aug 01, 2003 | 25.57 | 25.67 | 25.38 | 25.50 | 2,981,679 | -0.07(-0.26%) |
Jul 31, 2003 | 25.47 | 25.85 | 25.19 | 25.57 | 3,213,950 | +0.45(+1.81%) |
Jul 30, 2003 | 25.49 | 25.49 | 25.11 | 25.11 | 2,059,305 | -0.27(-1.06%) |
Jul 29, 2003 | 25.26 | 25.65 | 25.14 | 25.38 | 5,772,953 | +0.34(+1.37%) |
Jul 28, 2003 | 24.97 | 25.09 | 24.68 | 25.04 | 4,029,648 | +0.45(+1.82%) |
Jul 25, 2003 | 24.38 | 24.67 | 24.33 | 24.59 | 2,385,102 | +0.30(+1.23%) |
Jul 24, 2003 | 24.37 | 24.73 | 24.26 | 24.30 | 2,637,634 | -0.03(-0.12%) |
Jul 23, 2003 | 24.42 | 24.50 | 24.05 | 24.32 | 2,798,922 | -0.16(-0.64%) |
Jul 22, 2003 | 23.74 | 24.50 | 23.74 | 24.48 | 6,447,491 | +0.75(+3.17%) |
Jul 21, 2003 | 23.56 | 23.73 | 23.36 | 23.73 | 3,954,774 | +0.22(+0.95%) |
Jul 18, 2003 | 23.33 | 23.62 | 23.14 | 23.51 | 2,081,446 | +0.34(+1.48%) |
Jul 17, 2003 | 23.48 | 23.66 | 23.07 | 23.16 | 3,249,911 | -0.37(-1.58%) |
Jul 16, 2003 | 23.91 | 23.92 | 23.48 | 23.54 | 2,892,045 | -0.29(-1.22%) |
Jul 15, 2003 | 24.07 | 24.07 | 23.70 | 23.83 | 2,844,813 | -0.02(-0.09%) |
Jul 14, 2003 | 23.97 | 24.26 | 23.79 | 23.85 | 2,974,031 | -0.08(-0.34%) |
Jul 11, 2003 | 24.11 | 24.15 | 23.80 | 23.93 | 3,156,520 | -0.01(-0.06%) |
Jul 10, 2003 | 23.96 | 24.00 | 23.82 | 23.94 | 2,570,543 | -0.15(-0.62%) |
Jul 09, 2003 | 24.58 | 24.58 | 23.60 | 24.09 | 3,805,965 | -0.48(-1.97%) |
Jul 08, 2003 | 24.35 | 24.64 | 24.35 | 24.58 | 2,305,800 | +0.19(+0.76%) |
Jul 07, 2003 | 24.22 | 24.59 | 24.21 | 24.39 | 2,922,907 | +0.30(+1.24%) |
Jul 03, 2003 | 23.81 | 24.78 | 23.81 | 24.09 | 1,482,050 | +0.03(+0.12%) |
Jul 02, 2003 | 24.17 | 24.35 | 23.96 | 24.06 | 3,575,170 | -0.10(-0.43%) |
Jul 01, 2003 | 24.04 | 24.24 | 23.90 | 24.17 | 3,102,041 | -0.06(-0.25%) |
Jun 30, 2003 | 24.33 | 24.50 | 24.12 | 24.23 | 3,824,080 | +0.47(+1.98%) |
Jun 27, 2003 | 24.07 | 24.35 | 23.62 | 23.76 | 2,990,133 | -0.13(-0.56%) |
Jun 26, 2003 | 23.29 | 24.02 | 23.25 | 23.89 | 5,785,164 | +0.79(+3.42%) |
Jun 25, 2003 | 22.39 | 23.55 | 22.39 | 23.10 | 10,705,519 | -0.75(-3.16%) |
Jun 24, 2003 | 23.89 | 24.06 | 23.57 | 23.86 | 2,801,874 | -0.04(-0.16%) |
Jun 23, 2003 | 24.07 | 24.07 | 23.71 | 23.89 | 2,322,975 | -0.25(-1.02%) |
Jun 20, 2003 | 23.92 | 24.18 | 23.91 | 24.14 | 5,591,806 | +0.63(+2.66%) |
Jun 19, 2003 | 24.18 | 24.22 | 23.48 | 23.51 | 2,443,471 | -0.60(-2.47%) |
Jun 18, 2003 | 24.18 | 24.59 | 23.93 | 24.11 | 2,044,814 | -0.09(-0.37%) |
Jun 17, 2003 | 24.30 | 24.44 | 24.04 | 24.20 | 4,124,113 | +0.09(+0.37%) |
Jun 16, 2003 | 24.00 | 24.25 | 23.89 | 24.11 | 3,387,448 | +0.18(+0.75%) |
Jun 13, 2003 | 24.18 | 24.19 | 23.81 | 23.93 | 3,372,420 | -0.26(-1.08%) |
Jun 12, 2003 | 24.09 | 24.26 | 23.77 | 24.19 | 4,557,256 | +0.49(+2.08%) |
Jun 11, 2003 | 23.18 | 23.74 | 23.17 | 23.70 | 4,496,202 | +0.73(+3.18%) |
Jun 10, 2003 | 23.48 | 23.51 | 22.89 | 22.97 | 3,603,349 | -0.32(-1.38%) |
Jun 09, 2003 | 23.40 | 23.46 | 23.18 | 23.29 | 2,380,539 | -0.15(-0.64%) |
Jun 06, 2003 | 23.85 | 24.06 | 23.43 | 23.44 | 4,476,477 | -0.30(-1.26%) |
Jun 05, 2003 | 23.62 | 23.85 | 23.42 | 23.74 | 3,167,388 | +0.16(+0.66%) |
Jun 04, 2003 | 23.21 | 23.77 | 23.21 | 23.58 | 3,638,102 | +0.46(+2.00%) |
Jun 03, 2003 | 23.19 | 23.28 | 22.95 | 23.12 | 2,507,477 | -0.07(-0.32%) |
Jun 02, 2003 | 22.92 | 23.51 | 22.84 | 23.19 | 4,400,262 | +0.39(+1.70%) |
May 30, 2003 | 22.51 | 22.91 | 22.50 | 22.80 | 2,837,298 | +0.39(+1.73%) |
May 29, 2003 | 22.36 | 22.73 | 22.30 | 22.42 | 3,692,178 | +0.12(+0.54%) |
May 28, 2003 | 21.98 | 22.30 | 21.89 | 22.30 | 3,898,820 | +0.57(+2.64%) |
May 27, 2003 | 21.35 | 21.83 | 21.35 | 21.72 | 5,130,888 | +0.20(+0.93%) |
May 23, 2003 | 21.60 | 21.62 | 21.34 | 21.52 | 2,913,648 | -0.04(-0.17%) |
May 22, 2003 | 21.38 | 21.69 | 21.28 | 21.56 | 4,598,852 | +0.28(+1.33%) |
May 21, 2003 | 21.57 | 21.72 | 21.24 | 21.28 | 4,618,846 | -0.28(-1.31%) |
May 20, 2003 | 21.87 | 22.16 | 21.33 | 21.56 | 4,798,248 | -0.14(-0.65%) |
May 19, 2003 | 21.95 | 22.07 | 21.70 | 21.70 | 5,441,924 | -0.43(-1.95%) |
May 16, 2003 | 22.17 | 22.59 | 22.13 | 22.13 | 5,807,438 | -0.01(-0.03%) |
May 15, 2003 | 22.12 | 22.36 | 22.01 | 22.14 | 4,034,881 | +0.51(+2.38%) |
May 14, 2003 | 21.76 | 21.95 | 21.58 | 21.63 | 2,910,696 | -0.12(-0.55%) |
May 13, 2003 | 21.76 | 22.04 | 21.72 | 21.75 | 4,655,075 | -0.07(-0.34%) |
May 12, 2003 | 21.54 | 21.96 | 21.33 | 21.82 | 3,586,173 | +0.40(+1.84%) |
May 09, 2003 | 21.21 | 21.66 | 21.09 | 21.43 | 4,127,870 | +0.25(+1.16%) |
May 08, 2003 | 21.26 | 21.49 | 21.05 | 21.18 | 3,556,921 | -0.31(-1.42%) |
May 07, 2003 | 21.39 | 21.77 | 21.33 | 21.49 | 3,902,040 | +0.05(+0.24%) |
May 06, 2003 | 21.28 | 21.57 | 21.25 | 21.43 | 7,071,844 | +0.44(+2.09%) |
May 05, 2003 | 21.08 | 21.23 | 20.91 | 20.99 | 2,439,580 | -0.22(-1.05%) |
May 02, 2003 | 20.53 | 21.22 | 20.53 | 21.22 | 3,633,943 | +0.60(+2.93%) |
May 01, 2003 | 20.56 | 20.66 | 20.23 | 20.61 | 3,379,129 | +0.05(+0.25%) |
Apr 30, 2003 | 20.64 | 20.74 | 20.49 | 20.56 | 3,543,369 | -0.08(-0.40%) |
Apr 29, 2003 | 20.23 | 20.68 | 20.17 | 20.64 | 5,310,559 | +0.43(+2.14%) |
Apr 28, 2003 | 19.52 | 20.22 | 19.51 | 20.21 | 3,817,371 | +0.69(+3.55%) |
Apr 25, 2003 | 19.94 | 19.94 | 19.51 | 19.52 | 6,874,059 | -0.57(-2.82%) |
Apr 24, 2003 | 20.35 | 20.35 | 19.85 | 20.08 | 4,810,056 | -0.25(-1.25%) |
Apr 23, 2003 | 20.35 | 20.42 | 20.05 | 20.34 | 12,526,248 | -0.17(-0.84%) |
Apr 22, 2003 | 19.91 | 20.58 | 19.82 | 20.51 | 5,012,673 | +0.60(+3.03%) |
Apr 21, 2003 | 19.94 | 20.20 | 19.86 | 19.91 | 3,120,156 | -0.22(-1.11%) |
Apr 17, 2003 | 19.41 | 20.18 | 19.41 | 20.13 | 8,228,501 | +0.75(+3.84%) |
Apr 16, 2003 | 19.71 | 19.90 | 19.28 | 19.38 | 4,670,640 | -0.35(-1.77%) |
Apr 15, 2003 | 19.26 | 19.74 | 19.23 | 19.73 | 5,212,739 | +0.47(+2.44%) |
Apr 14, 2003 | 18.65 | 19.37 | 18.62 | 19.26 | 3,580,806 | +0.63(+3.36%) |
Apr 11, 2003 | 18.90 | 18.90 | 18.43 | 18.64 | 5,098,684 | -0.26(-1.38%) |
Apr 10, 2003 | 18.95 | 18.97 | 18.53 | 18.90 | 2,464,538 | -0.04(-0.24%) |
Apr 09, 2003 | 19.35 | 19.49 | 18.94 | 18.94 | 3,649,910 | -0.40(-2.04%) |
Apr 08, 2003 | 19.60 | 19.60 | 19.25 | 19.34 | 4,038,907 | -0.26(-1.33%) |
Apr 07, 2003 | 19.56 | 19.94 | 19.56 | 19.60 | 6,780,936 | +0.67(+3.54%) |
Apr 04, 2003 | 19.06 | 19.25 | 18.91 | 18.93 | 4,564,099 | -0.04(-0.20%) |
Apr 03, 2003 | 19.01 | 19.23 | 18.86 | 18.97 | 4,147,327 | +0.14(+0.75%) |
Apr 02, 2003 | 18.11 | 18.93 | 18.09 | 18.82 | 6,513,509 | +1.07(+6.04%) |
Apr 01, 2003 | 17.87 | 18.07 | 17.64 | 17.75 | 5,137,328 | -0.22(-1.20%) |
Mar 31, 2003 | 17.96 | 18.11 | 17.77 | 17.97 | 3,559,739 | -0.31(-1.67%) |
Mar 28, 2003 | 18.37 | 18.43 | 18.25 | 18.27 | 2,896,741 | -0.28(-1.53%) |
Mar 27, 2003 | 18.33 | 18.62 | 18.18 | 18.56 | 3,471,044 | +0.07(+0.40%) |
Mar 26, 2003 | 18.56 | 18.64 | 18.39 | 18.48 | 3,199,324 | -0.25(-1.35%) |
Mar 25, 2003 | 18.61 | 18.85 | 18.37 | 18.74 | 6,424,009 | +0.10(+0.56%) |
Mar 24, 2003 | 19.19 | 19.20 | 18.58 | 18.63 | 7,045,410 | -1.30(-6.54%) |
Mar 21, 2003 | 18.44 | 20.08 | 18.44 | 19.94 | 10,163,957 | +1.54(+8.34%) |
Mar 20, 2003 | 18.04 | 18.55 | 17.74 | 18.40 | 5,687,613 | +0.18(+0.98%) |
Mar 19, 2003 | 18.26 | 18.33 | 17.96 | 18.22 | 10,323,232 | +0.41(+2.30%) |
Mar 18, 2003 | 17.48 | 17.81 | 17.22 | 17.81 | 6,320,956 | +0.34(+1.92%) |
Mar 17, 2003 | 16.51 | 17.48 | 16.02 | 17.48 | 6,212,939 | +0.97(+5.87%) |
Mar 14, 2003 | 16.44 | 16.62 | 16.35 | 16.51 | 4,469,232 | +0.06(+0.36%) |
Mar 13, 2003 | 15.66 | 16.48 | 15.66 | 16.45 | 3,435,083 | +0.98(+6.36%) |
Mar 12, 2003 | 15.35 | 15.50 | 15.16 | 15.46 | 4,054,472 | -0.05(-0.34%) |
Mar 11, 2003 | 15.81 | 15.93 | 15.48 | 15.52 | 2,726,597 | -0.30(-1.89%) |
Mar 10, 2003 | 16.10 | 16.11 | 15.77 | 15.81 | 3,614,486 | -0.48(-2.93%) |
Mar 07, 2003 | 15.93 | 16.32 | 15.75 | 16.29 | 4,678,691 | +0.36(+2.24%) |
Mar 06, 2003 | 15.94 | 16.05 | 15.74 | 15.93 | 4,693,317 | -0.37(-2.29%) |
Mar 05, 2003 | 16.13 | 16.31 | 15.87 | 16.31 | 5,384,896 | -0.05(-0.32%) |
Mar 04, 2003 | 16.72 | 16.76 | 16.31 | 16.36 | 2,719,217 | -0.42(-2.49%) |
Mar 03, 2003 | 17.15 | 17.19 | 16.78 | 16.78 | 2,854,205 | -0.34(-2.00%) |
Feb 28, 2003 | 16.84 | 17.13 | 16.78 | 17.12 | 2,934,447 | +0.45(+2.68%) |
Feb 27, 2003 | 16.54 | 16.77 | 16.29 | 16.67 | 3,910,494 | +0.13(+0.81%) |
Feb 26, 2003 | 16.88 | 16.88 | 16.47 | 16.54 | 4,202,073 | -0.52(-3.06%) |
Feb 25, 2003 | 16.61 | 17.07 | 16.28 | 17.06 | 6,380,265 | -0.04(-0.22%) |
Feb 24, 2003 | 17.63 | 17.63 | 17.07 | 17.10 | 3,280,102 | -0.68(-3.82%) |
Feb 21, 2003 | 17.63 | 17.89 | 17.44 | 17.77 | 4,899,825 | +0.13(+0.76%) |
Feb 20, 2003 | 17.32 | 17.87 | 17.32 | 17.64 | 5,347,996 | +0.32(+1.85%) |
Feb 19, 2003 | 17.35 | 17.40 | 17.14 | 17.32 | 4,143,704 | -0.22(-1.23%) |
Feb 18, 2003 | 17.49 | 17.63 | 17.18 | 17.54 | 5,785,566 | +0.21(+1.20%) |
Feb 14, 2003 | 16.47 | 17.39 | 16.47 | 17.33 | 3,917,874 | +0.86(+5.25%) |
Feb 13, 2003 | 16.92 | 16.93 | 16.33 | 16.46 | 5,192,478 | -0.57(-3.33%) |
Feb 12, 2003 | 17.09 | 17.25 | 16.80 | 17.03 | 3,173,158 | -0.05(-0.31%) |
Feb 11, 2003 | 17.09 | 17.31 | 16.99 | 17.08 | 3,104,322 | -0.01(-0.04%) |
Feb 10, 2003 | 17.13 | 17.14 | 16.81 | 17.09 | 3,450,649 | -0.04(-0.22%) |
Feb 07, 2003 | 17.27 | 17.39 | 17.11 | 17.13 | 2,225,290 | -0.15(-0.86%) |
Feb 06, 2003 | 17.22 | 17.42 | 17.18 | 17.27 | 1,997,045 | -0.13(-0.73%) |
Feb 05, 2003 | 17.57 | 17.74 | 17.32 | 17.40 | 2,612,944 | -0.04(-0.21%) |
Feb 04, 2003 | 17.89 | 17.89 | 17.39 | 17.44 | 2,865,343 | -0.60(-3.31%) |
Feb 03, 2003 | 17.96 | 18.18 | 17.77 | 18.04 | 3,151,286 | +0.07(+0.41%) |
Jan 31, 2003 | 17.44 | 17.96 | 17.44 | 17.96 | 4,289,158 | +0.42(+2.42%) |
Jan 30, 2003 | 17.89 | 17.99 | 17.54 | 17.54 | 3,009,321 | -0.50(-2.77%) |
Jan 29, 2003 | 17.81 | 18.17 | 17.44 | 18.04 | 5,429,445 | +0.04(+0.21%) |
Jan 28, 2003 | 18.04 | 18.06 | 17.82 | 18.00 | 2,547,866 | -0.04(-0.21%) |
Jan 27, 2003 | 18.25 | 18.27 | 17.98 | 18.04 | 3,172,219 | -0.22(-1.22%) |
Jan 24, 2003 | 18.18 | 18.26 | 18.00 | 18.26 | 3,881,913 | +0.06(+0.33%) |
Jan 23, 2003 | 18.23 | 18.43 | 18.15 | 18.20 | 2,951,891 | +0.01(+0.04%) |
Jan 22, 2003 | 18.26 | 18.42 | 18.10 | 18.19 | 3,436,291 | -0.10(-0.57%) |
Jan 21, 2003 | 18.78 | 18.85 | 18.26 | 18.30 | 2,810,730 | -0.44(-2.35%) |
Jan 17, 2003 | 18.77 | 18.95 | 18.67 | 18.74 | 2,545,585 | -0.03(-0.16%) |
Jan 16, 2003 | 18.63 | 18.85 | 18.56 | 18.77 | 4,918,342 | +0.17(+0.92%) |
Jan 15, 2003 | 18.33 | 18.67 | 18.27 | 18.59 | 5,439,106 | -0.03(-0.16%) |
Jan 14, 2003 | 18.55 | 18.76 | 18.51 | 18.62 | 3,688,421 | +0.07(+0.36%) |
Jan 13, 2003 | 18.57 | 18.77 | 18.52 | 18.56 | 3,413,748 | -0.04(-0.20%) |
Jan 10, 2003 | 18.57 | 18.78 | 18.53 | 18.59 | 5,778,455 | +0.03(+0.16%) |
Jan 09, 2003 | 18.63 | 18.85 | 18.56 | 18.56 | 6,537,662 | -0.19(-0.99%) |
Jan 08, 2003 | 18.78 | 18.94 | 18.62 | 18.75 | 4,949,338 | -0.45(-2.37%) |
Jan 07, 2003 | 19.21 | 19.36 | 19.13 | 19.21 | 2,889,361 | +0.01(+0.04%) |
Jan 06, 2003 | 19.41 | 19.41 | 18.94 | 19.20 | 2,731,696 | -0.22(-1.11%) |
Jan 03, 2003 | 19.00 | 19.45 | 18.91 | 19.41 | 2,826,966 | +0.31(+1.64%) |