Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.37 | 24.42 | 24.24 | 24.24 | 1,140,555 | -0.16(-0.65%) |
Dec 30, 2003 | 24.47 | 24.50 | 24.39 | 24.40 | 1,450,487 | -0.07(-0.28%) |
Dec 29, 2003 | 24.15 | 24.51 | 24.17 | 24.47 | 1,613,170 | +0.32(+1.31%) |
Dec 26, 2003 | 24.23 | 24.23 | 24.11 | 24.15 | 281,191 | +0.01(+0.05%) |
Dec 24, 2003 | 24.23 | 24.25 | 24.11 | 24.14 | 522,998 | -0.09(-0.37%) |
Dec 23, 2003 | 24.12 | 24.23 | 24.06 | 24.23 | 1,419,263 | +0.19(+0.80%) |
Dec 22, 2003 | 23.81 | 24.04 | 23.69 | 24.04 | 1,507,967 | +0.15(+0.64%) |
Dec 19, 2003 | 23.84 | 23.93 | 23.73 | 23.89 | 1,552,141 | +0.05(+0.19%) |
Dec 18, 2003 | 23.51 | 23.84 | 23.50 | 23.84 | 1,415,537 | +0.29(+1.25%) |
Dec 17, 2003 | 23.42 | 23.55 | 23.27 | 23.55 | 1,402,409 | +0.13(+0.55%) |
Dec 16, 2003 | 23.42 | 23.42 | 23.20 | 23.42 | 1,525,708 | +0.06(+0.24%) |
Dec 15, 2003 | 23.51 | 23.53 | 23.30 | 23.36 | 1,733,630 | +0.00(+0.00%) |
Dec 12, 2003 | 23.25 | 23.36 | 23.14 | 23.36 | 1,884,959 | +0.17(+0.73%) |
Dec 11, 2003 | 23.08 | 23.21 | 23.05 | 23.20 | 1,522,337 | +0.17(+0.73%) |
Dec 10, 2003 | 23.07 | 23.16 | 23.03 | 23.03 | 917,376 | +0.03(+0.15%) |
Dec 09, 2003 | 23.23 | 23.25 | 22.99 | 22.99 | 1,213,824 | -0.24(-1.02%) |
Dec 08, 2003 | 23.14 | 23.32 | 23.13 | 23.23 | 744,935 | +0.09(+0.39%) |
Dec 05, 2003 | 23.01 | 23.29 | 23.01 | 23.14 | 976,098 | +0.10(+0.42%) |
Dec 04, 2003 | 22.89 | 23.05 | 22.87 | 23.04 | 731,985 | +0.12(+0.54%) |
Dec 03, 2003 | 22.91 | 23.07 | 22.86 | 22.92 | 865,395 | +0.01(+0.02%) |
Dec 02, 2003 | 22.94 | 22.94 | 22.82 | 22.91 | 846,945 | -0.01(-0.05%) |
Dec 01, 2003 | 22.58 | 22.94 | 22.58 | 22.92 | 1,358,412 | +0.21(+0.92%) |
Nov 28, 2003 | 22.59 | 22.72 | 22.59 | 22.72 | 463,921 | +0.07(+0.30%) |
Nov 26, 2003 | 22.54 | 22.65 | 22.52 | 22.65 | 872,137 | +0.11(+0.50%) |
Nov 25, 2003 | 22.37 | 22.59 | 22.27 | 22.54 | 1,194,842 | +0.20(+0.88%) |
Nov 24, 2003 | 22.35 | 22.41 | 22.27 | 22.34 | 1,292,594 | +0.13(+0.58%) |
Nov 21, 2003 | 22.15 | 22.33 | 22.12 | 22.21 | 1,260,660 | +0.06(+0.28%) |
Nov 20, 2003 | 22.10 | 22.39 | 22.03 | 22.15 | 1,655,038 | -0.01(-0.03%) |
Nov 19, 2003 | 22.08 | 22.21 | 21.99 | 22.15 | 1,462,196 | +0.16(+0.74%) |
Nov 18, 2003 | 22.15 | 22.24 | 21.88 | 21.99 | 1,816,479 | -0.06(-0.26%) |
Nov 17, 2003 | 22.07 | 22.29 | 21.99 | 22.05 | 1,934,633 | -0.22(-0.99%) |
Nov 14, 2003 | 22.35 | 22.43 | 22.27 | 22.27 | 1,300,222 | -0.08(-0.38%) |
Nov 13, 2003 | 22.30 | 22.42 | 22.28 | 22.35 | 1,568,818 | -0.02(-0.10%) |
Nov 12, 2003 | 22.42 | 22.45 | 22.30 | 22.37 | 1,718,195 | -0.05(-0.23%) |
Nov 11, 2003 | 22.53 | 22.53 | 22.41 | 22.42 | 1,296,851 | -0.11(-0.48%) |
Nov 10, 2003 | 22.89 | 22.89 | 22.49 | 22.53 | 2,355,622 | -0.24(-1.06%) |
Nov 07, 2003 | 22.97 | 22.99 | 22.77 | 22.77 | 1,920,263 | -0.51(-2.20%) |
Nov 06, 2003 | 23.22 | 23.29 | 23.12 | 23.29 | 4,238,630 | +0.15(+0.66%) |
Nov 05, 2003 | 23.12 | 23.13 | 23.01 | 23.13 | 961,373 | +0.12(+0.54%) |
Nov 04, 2003 | 23.12 | 23.16 | 22.98 | 23.01 | 1,104,541 | -0.07(-0.32%) |
Nov 03, 2003 | 22.81 | 23.15 | 22.91 | 23.08 | 990,982 | +0.27(+1.19%) |
Oct 31, 2003 | 23.05 | 23.10 | 22.81 | 22.81 | 1,053,270 | -0.11(-0.47%) |
Oct 30, 2003 | 22.85 | 23.00 | 22.80 | 22.92 | 591,300 | +0.01(+0.05%) |
Oct 29, 2003 | 22.91 | 23.07 | 22.88 | 22.91 | 747,951 | -0.10(-0.42%) |
Oct 28, 2003 | 22.91 | 23.01 | 22.84 | 23.00 | 944,697 | +0.13(+0.57%) |
Oct 27, 2003 | 22.99 | 23.18 | 22.85 | 22.87 | 962,970 | -0.12(-0.51%) |
Oct 24, 2003 | 22.72 | 23.01 | 22.71 | 22.99 | 951,616 | +0.15(+0.67%) |
Oct 23, 2003 | 22.77 | 22.92 | 22.72 | 22.84 | 1,016,547 | +0.03(+0.15%) |
Oct 22, 2003 | 22.82 | 22.98 | 22.77 | 22.81 | 1,032,336 | -0.02(-0.10%) |
Oct 21, 2003 | 22.81 | 22.92 | 22.69 | 22.83 | 985,500 | +0.05(+0.22%) |
Oct 20, 2003 | 22.91 | 22.92 | 22.66 | 22.78 | 1,439,665 | -0.03(-0.15%) |
Oct 17, 2003 | 22.78 | 22.87 | 22.67 | 22.81 | 2,034,336 | +0.03(+0.12%) |
Oct 16, 2003 | 22.79 | 22.89 | 22.58 | 22.78 | 1,502,112 | -0.02(-0.07%) |
Oct 15, 2003 | 22.91 | 22.91 | 22.65 | 22.80 | 2,241,194 | -0.17(-0.74%) |
Oct 14, 2003 | 22.97 | 22.98 | 22.83 | 22.97 | 1,268,289 | +0.08(+0.37%) |
Oct 13, 2003 | 22.95 | 23.03 | 22.89 | 22.89 | 978,049 | -0.01(-0.05%) |
Oct 10, 2003 | 22.96 | 23.03 | 22.75 | 22.90 | 839,671 | -0.06(-0.27%) |
Oct 09, 2003 | 23.08 | 23.14 | 22.79 | 22.96 | 1,573,076 | -0.08(-0.34%) |
Oct 08, 2003 | 23.10 | 23.10 | 22.91 | 23.04 | 925,004 | -0.07(-0.29%) |
Oct 07, 2003 | 23.08 | 23.24 | 22.90 | 23.10 | 1,916,537 | -0.02(-0.07%) |
Oct 06, 2003 | 23.22 | 23.22 | 23.09 | 23.12 | 796,916 | -0.03(-0.15%) |
Oct 03, 2003 | 23.24 | 23.34 | 23.13 | 23.16 | 1,926,117 | -0.08(-0.34%) |
Oct 02, 2003 | 23.24 | 23.28 | 23.12 | 23.23 | 1,166,457 | -0.03(-0.12%) |
Oct 01, 2003 | 23.00 | 23.26 | 22.92 | 23.26 | 1,471,598 | +0.29(+1.25%) |
Sep 30, 2003 | 23.20 | 23.21 | 22.83 | 22.98 | 1,301,109 | -0.23(-0.97%) |
Sep 29, 2003 | 23.13 | 23.25 | 23.04 | 23.20 | 909,215 | +0.05(+0.22%) |
Sep 26, 2003 | 22.87 | 23.15 | 22.74 | 23.15 | 1,156,522 | +0.21(+0.93%) |
Sep 25, 2003 | 22.87 | 22.95 | 22.68 | 22.94 | 1,431,681 | +0.06(+0.27%) |
Sep 24, 2003 | 23.10 | 23.10 | 22.86 | 22.87 | 1,688,036 | -0.17(-0.76%) |
Sep 23, 2003 | 23.05 | 23.11 | 22.97 | 23.05 | 1,320,979 | +0.00(+0.00%) |
Sep 22, 2003 | 23.00 | 23.03 | 22.93 | 23.05 | 1,362,847 | -0.07(-0.32%) |
Sep 19, 2003 | 22.89 | 23.12 | 22.84 | 23.12 | 1,969,227 | +0.23(+1.01%) |
Sep 18, 2003 | 22.73 | 23.01 | 22.68 | 22.89 | 907,441 | +0.23(+1.02%) |
Sep 17, 2003 | 22.85 | 22.76 | 22.57 | 22.66 | 751,677 | -0.19(-0.81%) |
Sep 16, 2003 | 22.65 | 22.97 | 22.66 | 22.85 | 1,046,174 | +0.19(+0.85%) |
Sep 15, 2003 | 22.84 | 22.85 | 22.47 | 22.65 | 969,534 | -0.08(-0.37%) |
Sep 12, 2003 | 22.55 | 22.77 | 22.47 | 22.74 | 1,055,754 | +0.19(+0.85%) |
Sep 11, 2003 | 22.71 | 22.91 | 22.50 | 22.55 | 1,292,594 | -0.16(-0.70%) |
Sep 10, 2003 | 22.45 | 22.70 | 22.40 | 22.70 | 1,496,080 | +0.26(+1.18%) |
Sep 09, 2003 | 22.55 | 22.55 | 22.39 | 22.44 | 811,996 | -0.13(-0.57%) |
Sep 08, 2003 | 22.27 | 22.59 | 22.19 | 22.57 | 1,011,047 | +0.34(+1.55%) |
Sep 05, 2003 | 22.38 | 22.43 | 22.18 | 22.23 | 1,200,341 | -0.19(-0.83%) |
Sep 04, 2003 | 22.50 | 22.53 | 22.33 | 22.41 | 1,362,492 | -0.06(-0.25%) |
Sep 03, 2003 | 22.49 | 22.51 | 22.24 | 22.47 | 1,528,724 | +0.10(+0.45%) |
Sep 02, 2003 | 22.12 | 22.43 | 22.01 | 22.37 | 3,060,996 | +0.08(+0.38%) |
Aug 29, 2003 | 22.18 | 22.29 | 22.06 | 22.28 | 750,258 | +0.10(+0.46%) |
Aug 28, 2003 | 22.29 | 22.30 | 22.08 | 22.18 | 1,299,158 | -0.10(-0.43%) |
Aug 27, 2003 | 22.43 | 22.49 | 22.27 | 22.28 | 995,081 | -0.24(-1.05%) |
Aug 26, 2003 | 22.35 | 22.54 | 22.30 | 22.51 | 950,729 | +0.07(+0.33%) |
Aug 25, 2003 | 22.24 | 22.46 | 22.21 | 22.44 | 750,790 | +0.15(+0.68%) |
Aug 22, 2003 | 22.52 | 22.55 | 22.27 | 22.29 | 1,824,463 | -0.10(-0.43%) |
Aug 21, 2003 | 22.55 | 22.60 | 22.38 | 22.38 | 2,067,334 | -0.07(-0.30%) |
Aug 20, 2003 | 22.32 | 22.51 | 22.32 | 22.45 | 2,330,962 | +0.02(+0.08%) |
Aug 19, 2003 | 22.41 | 22.46 | 22.29 | 22.43 | 1,187,568 | +0.17(+0.79%) |
Aug 18, 2003 | 22.16 | 22.40 | 22.13 | 22.26 | 2,082,059 | +0.10(+0.46%) |
Aug 15, 2003 | 22.32 | 22.41 | 22.02 | 22.16 | 1,828,898 | -0.11(-0.48%) |
Aug 14, 2003 | 22.41 | 22.41 | 22.15 | 22.27 | 1,240,790 | -0.10(-0.43%) |
Aug 13, 2003 | 22.60 | 22.63 | 22.28 | 22.36 | 1,443,036 | -0.20(-0.87%) |
Aug 12, 2003 | 22.51 | 22.57 | 22.36 | 22.56 | 1,352,025 | +0.05(+0.20%) |
Aug 11, 2003 | 22.65 | 22.72 | 22.27 | 22.51 | 1,506,370 | -0.42(-1.82%) |
Aug 08, 2003 | 22.66 | 22.94 | 22.62 | 22.93 | 5,723,002 | +0.32(+1.40%) |
Aug 07, 2003 | 22.33 | 22.63 | 22.21 | 22.61 | 2,081,172 | +0.35(+1.57%) |
Aug 06, 2003 | 22.01 | 22.32 | 21.73 | 22.27 | 2,536,578 | +0.23(+1.05%) |
Aug 05, 2003 | 22.20 | 22.21 | 21.98 | 22.03 | 1,891,345 | -0.17(-0.79%) |
Aug 04, 2003 | 22.13 | 22.24 | 21.84 | 22.21 | 2,410,264 | +0.08(+0.36%) |
Aug 01, 2003 | 22.38 | 22.38 | 22.12 | 22.13 | 1,179,053 | -0.25(-1.13%) |
Jul 31, 2003 | 22.50 | 22.55 | 22.32 | 22.38 | 1,519,321 | -0.11(-0.48%) |
Jul 30, 2003 | 22.66 | 22.68 | 22.45 | 22.49 | 1,366,573 | +0.00(+0.00%) |
Jul 29, 2003 | 22.60 | 22.76 | 22.43 | 22.49 | 1,184,197 | +0.00(+0.00%) |
Jul 28, 2003 | 22.76 | 22.78 | 22.48 | 22.49 | 1,283,368 | -0.30(-1.34%) |
Jul 25, 2003 | 22.85 | 22.89 | 22.66 | 22.79 | 959,067 | -0.02(-0.07%) |
Jul 24, 2003 | 22.81 | 23.00 | 22.65 | 22.81 | 1,384,668 | +0.01(+0.05%) |
Jul 23, 2003 | 22.94 | 23.00 | 22.70 | 22.80 | 1,254,983 | -0.13(-0.57%) |
Jul 22, 2003 | 22.66 | 22.99 | 22.48 | 22.93 | 2,018,547 | +0.27(+1.19%) |
Jul 21, 2003 | 22.97 | 22.98 | 22.53 | 22.66 | 1,128,491 | -0.32(-1.40%) |
Jul 18, 2003 | 22.72 | 23.04 | 22.60 | 22.98 | 1,583,543 | +0.46(+2.05%) |
Jul 17, 2003 | 22.61 | 22.70 | 22.28 | 22.52 | 2,010,741 | -0.24(-1.04%) |
Jul 16, 2003 | 22.98 | 22.98 | 22.55 | 22.76 | 1,645,635 | -0.16(-0.69%) |
Jul 15, 2003 | 23.11 | 23.22 | 22.84 | 22.91 | 1,735,404 | -0.21(-0.90%) |
Jul 14, 2003 | 23.28 | 23.38 | 23.05 | 23.12 | 1,872,540 | +0.04(+0.17%) |
Jul 11, 2003 | 22.99 | 23.09 | 22.83 | 23.08 | 2,815,995 | +0.17(+0.74%) |
Jul 10, 2003 | 23.34 | 23.34 | 22.90 | 22.91 | 2,427,827 | -0.51(-2.17%) |
Jul 09, 2003 | 23.65 | 23.72 | 23.36 | 23.42 | 1,895,071 | -0.20(-0.84%) |
Jul 08, 2003 | 24.04 | 24.09 | 23.57 | 23.62 | 2,750,532 | -0.59(-2.44%) |
Jul 07, 2003 | 24.35 | 24.49 | 24.18 | 24.21 | 1,280,530 | -0.20(-0.81%) |
Jul 03, 2003 | 24.52 | 24.56 | 24.35 | 24.41 | 964,034 | -0.12(-0.48%) |
Jul 02, 2003 | 24.63 | 24.68 | 24.41 | 24.53 | 1,966,921 | +0.06(+0.23%) |
Jul 01, 2003 | 24.40 | 24.49 | 24.06 | 24.47 | 1,934,633 | +0.07(+0.30%) |
Jun 30, 2003 | 24.24 | 24.49 | 24.23 | 24.40 | 1,050,609 | +0.07(+0.28%) |
Jun 27, 2003 | 24.63 | 24.65 | 24.32 | 24.33 | 1,054,690 | -0.26(-1.08%) |
Jun 26, 2003 | 24.64 | 24.71 | 24.47 | 24.59 | 1,191,294 | +0.09(+0.37%) |
Jun 25, 2003 | 24.63 | 24.89 | 24.47 | 24.50 | 1,740,549 | +0.03(+0.12%) |
Jun 24, 2003 | 24.63 | 24.65 | 24.41 | 24.47 | 1,135,942 | -0.02(-0.07%) |
Jun 23, 2003 | 24.35 | 24.64 | 24.25 | 24.49 | 1,488,629 | -0.08(-0.32%) |
Jun 20, 2003 | 24.81 | 24.91 | 24.48 | 24.57 | 3,503,096 | -0.11(-0.46%) |
Jun 19, 2003 | 24.63 | 24.80 | 24.40 | 24.68 | 1,981,646 | +0.21(+0.85%) |
Jun 18, 2003 | 23.93 | 24.47 | 23.93 | 24.47 | 1,712,163 | +0.38(+1.59%) |
Jun 17, 2003 | 24.75 | 24.75 | 24.08 | 24.09 | 2,062,544 | -0.27(-1.11%) |
Jun 16, 2003 | 24.13 | 24.36 | 24.07 | 24.36 | 1,954,148 | +0.50(+2.08%) |
Jun 13, 2003 | 24.35 | 24.41 | 23.82 | 23.87 | 1,636,233 | -0.47(-1.92%) |
Jun 12, 2003 | 23.96 | 24.41 | 23.76 | 24.33 | 1,745,693 | +0.48(+2.03%) |
Jun 11, 2003 | 23.80 | 23.89 | 23.66 | 23.85 | 1,742,855 | +0.03(+0.12%) |
Jun 10, 2003 | 24.02 | 24.13 | 23.82 | 23.82 | 1,518,256 | -0.20(-0.84%) |
Jun 09, 2003 | 24.01 | 24.08 | 23.91 | 24.02 | 1,522,692 | -0.06(-0.23%) |
Jun 06, 2003 | 24.27 | 24.34 | 23.92 | 24.08 | 1,770,531 | -0.05(-0.19%) |
Jun 05, 2003 | 24.58 | 24.58 | 24.13 | 24.13 | 2,010,741 | -0.45(-1.83%) |
Jun 04, 2003 | 24.35 | 24.66 | 24.25 | 24.58 | 1,275,208 | +0.17(+0.72%) |
Jun 03, 2003 | 24.29 | 24.49 | 24.06 | 24.40 | 2,124,459 | +0.15(+0.63%) |
Jun 02, 2003 | 24.23 | 24.35 | 24.01 | 24.25 | 2,353,493 | +0.02(+0.07%) |
May 30, 2003 | 24.01 | 24.23 | 23.93 | 24.23 | 3,259,693 | +0.15(+0.61%) |
May 29, 2003 | 24.63 | 24.75 | 23.90 | 24.09 | 3,109,783 | -0.62(-2.51%) |
May 28, 2003 | 24.80 | 24.88 | 24.55 | 24.71 | 3,822,430 | -0.06(-0.25%) |
May 27, 2003 | 24.27 | 24.95 | 24.27 | 24.77 | 4,906,393 | +0.52(+2.14%) |
May 23, 2003 | 23.51 | 24.55 | 23.51 | 24.25 | 5,212,954 | +0.91(+3.89%) |
May 22, 2003 | 22.90 | 23.37 | 22.89 | 23.34 | 2,861,767 | +0.45(+1.94%) |
May 21, 2003 | 22.72 | 22.93 | 22.55 | 22.90 | 2,477,679 | +0.21(+0.92%) |
May 20, 2003 | 22.80 | 22.80 | 22.56 | 22.69 | 2,622,443 | -0.03(-0.12%) |
May 19, 2003 | 22.48 | 22.83 | 22.48 | 22.72 | 5,376,879 | -0.14(-0.62%) |
May 16, 2003 | 22.30 | 22.88 | 22.30 | 22.86 | 2,975,663 | +0.56(+2.50%) |
May 15, 2003 | 22.06 | 22.32 | 21.96 | 22.30 | 1,748,355 | +0.25(+1.15%) |
May 14, 2003 | 22.10 | 22.12 | 22.00 | 22.05 | 1,285,675 | +0.06(+0.28%) |
May 13, 2003 | 21.83 | 22.01 | 21.83 | 21.98 | 1,478,872 | +0.16(+0.72%) |
May 12, 2003 | 22.07 | 22.07 | 21.83 | 21.83 | 1,416,247 | -0.43(-1.95%) |
May 09, 2003 | 22.12 | 22.27 | 21.96 | 22.26 | 3,777,546 | +0.22(+1.00%) |
May 08, 2003 | 21.94 | 22.11 | 21.88 | 22.04 | 1,344,929 | +0.10(+0.46%) |
May 07, 2003 | 21.88 | 22.03 | 21.79 | 21.94 | 1,075,269 | +0.06(+0.28%) |
May 06, 2003 | 21.97 | 22.01 | 21.80 | 21.88 | 1,015,660 | +0.01(+0.03%) |
May 05, 2003 | 21.90 | 21.96 | 21.77 | 21.87 | 987,984 | +0.07(+0.34%) |
May 02, 2003 | 21.84 | 21.97 | 21.71 | 21.80 | 1,671,005 | -0.11(-0.49%) |
May 01, 2003 | 21.91 | 21.98 | 21.65 | 21.90 | 1,518,966 | -0.01(-0.03%) |
Apr 30, 2003 | 22.07 | 22.07 | 21.88 | 21.91 | 1,359,476 | -0.05(-0.21%) |
Apr 29, 2003 | 22.16 | 22.22 | 21.95 | 21.96 | 1,925,585 | -0.20(-0.89%) |
Apr 28, 2003 | 21.96 | 22.21 | 21.95 | 22.15 | 1,881,943 | +0.22(+1.00%) |
Apr 25, 2003 | 22.08 | 22.23 | 21.87 | 21.93 | 1,317,963 | -0.19(-0.84%) |
Apr 24, 2003 | 21.93 | 22.25 | 21.93 | 22.12 | 1,102,945 | +0.14(+0.62%) |
Apr 23, 2003 | 21.97 | 22.01 | 21.73 | 21.98 | 1,144,458 | +0.03(+0.15%) |
Apr 22, 2003 | 21.71 | 22.03 | 21.62 | 21.95 | 1,564,383 | +0.24(+1.12%) |
Apr 21, 2003 | 22.04 | 22.04 | 21.53 | 21.71 | 2,272,240 | -0.33(-1.48%) |
Apr 17, 2003 | 22.15 | 22.21 | 21.98 | 22.03 | 1,432,036 | -0.12(-0.53%) |
Apr 16, 2003 | 22.49 | 22.49 | 22.02 | 22.15 | 1,474,437 | -0.33(-1.48%) |
Apr 15, 2003 | 22.29 | 22.52 | 22.27 | 22.48 | 795,142 | +0.20(+0.91%) |
Apr 14, 2003 | 22.27 | 22.39 | 22.23 | 22.28 | 1,281,772 | +0.02(+0.08%) |
Apr 11, 2003 | 22.25 | 22.39 | 22.15 | 22.27 | 1,408,441 | +0.08(+0.38%) |
Apr 10, 2003 | 21.93 | 22.20 | 21.92 | 22.18 | 924,295 | +0.21(+0.95%) |
Apr 09, 2003 | 22.11 | 22.19 | 21.93 | 21.97 | 1,120,331 | -0.04(-0.18%) |
Apr 08, 2003 | 21.99 | 22.21 | 21.93 | 22.01 | 1,139,491 | +0.02(+0.08%) |
Apr 07, 2003 | 22.27 | 22.50 | 21.94 | 21.99 | 1,211,873 | -0.18(-0.81%) |
Apr 04, 2003 | 22.04 | 22.18 | 21.93 | 22.17 | 943,810 | +0.19(+0.87%) |
Apr 03, 2003 | 21.98 | 22.10 | 21.85 | 21.98 | 1,309,980 | +0.00(+0.00%) |
Apr 02, 2003 | 21.93 | 22.10 | 21.92 | 21.98 | 1,905,183 | +0.05(+0.23%) |
Apr 01, 2003 | 21.68 | 21.98 | 21.63 | 21.93 | 2,464,550 | +0.25(+1.14%) |
Mar 31, 2003 | 21.68 | 21.82 | 21.49 | 21.68 | 1,944,035 | +0.01(+0.03%) |
Mar 28, 2003 | 21.59 | 21.76 | 21.50 | 21.68 | 1,734,162 | -0.06(-0.26%) |
Mar 27, 2003 | 21.90 | 21.90 | 21.52 | 21.74 | 2,841,010 | -0.16(-0.75%) |
Mar 26, 2003 | 22.09 | 22.15 | 21.90 | 21.90 | 1,551,254 | -0.19(-0.87%) |
Mar 25, 2003 | 21.85 | 22.23 | 21.83 | 22.09 | 1,464,324 | +0.24(+1.11%) |
Mar 24, 2003 | 22.27 | 22.27 | 21.81 | 21.85 | 1,361,073 | -0.42(-1.87%) |
Mar 21, 2003 | 21.84 | 22.27 | 21.68 | 22.27 | 1,673,311 | +0.50(+2.28%) |
Mar 20, 2003 | 21.87 | 21.96 | 21.70 | 21.77 | 1,421,924 | -0.15(-0.69%) |
Mar 19, 2003 | 21.98 | 22.06 | 21.79 | 21.92 | 1,443,568 | -0.06(-0.28%) |
Mar 18, 2003 | 21.93 | 22.06 | 21.75 | 21.98 | 2,077,091 | +0.15(+0.70%) |
Mar 17, 2003 | 21.41 | 21.83 | 21.34 | 21.83 | 1,743,032 | +0.41(+1.92%) |
Mar 14, 2003 | 21.48 | 21.56 | 21.34 | 21.42 | 1,672,956 | +0.00(+0.00%) |
Mar 13, 2003 | 21.69 | 21.75 | 21.40 | 21.42 | 1,703,293 | -0.13(-0.60%) |
Mar 12, 2003 | 21.45 | 21.56 | 21.21 | 21.55 | 2,231,614 | +0.10(+0.45%) |
Mar 11, 2003 | 21.59 | 21.88 | 21.42 | 21.45 | 1,477,630 | -0.11(-0.50%) |
Mar 10, 2003 | 21.98 | 21.98 | 21.56 | 21.56 | 1,323,640 | -0.55(-2.50%) |
Mar 07, 2003 | 22.01 | 22.15 | 21.89 | 22.11 | 887,394 | +0.05(+0.20%) |
Mar 06, 2003 | 21.96 | 22.12 | 21.82 | 22.07 | 1,019,031 | +0.07(+0.31%) |
Mar 05, 2003 | 21.93 | 22.08 | 21.79 | 22.00 | 1,422,988 | +0.13(+0.59%) |
Mar 04, 2003 | 22.05 | 22.12 | 21.81 | 21.87 | 1,047,593 | -0.17(-0.77%) |
Mar 03, 2003 | 22.12 | 22.38 | 22.01 | 22.04 | 811,818 | +0.06(+0.26%) |
Feb 28, 2003 | 22.01 | 22.11 | 21.92 | 21.98 | 1,191,471 | +0.11(+0.49%) |
Feb 27, 2003 | 21.83 | 22.17 | 21.83 | 21.88 | 1,062,141 | +0.15(+0.70%) |
Feb 26, 2003 | 22.15 | 22.17 | 21.71 | 21.72 | 822,463 | -0.42(-1.91%) |
Feb 25, 2003 | 22.10 | 22.40 | 21.92 | 22.15 | 1,299,513 | +0.05(+0.20%) |
Feb 24, 2003 | 22.16 | 22.37 | 22.01 | 22.10 | 1,696,729 | -0.06(-0.25%) |
Feb 21, 2003 | 21.98 | 22.27 | 21.81 | 22.16 | 1,553,028 | +0.30(+1.39%) |
Feb 20, 2003 | 22.01 | 22.20 | 21.78 | 21.85 | 1,137,894 | -0.04(-0.18%) |
Feb 19, 2003 | 22.12 | 22.22 | 21.78 | 21.89 | 1,186,858 | -0.23(-1.02%) |
Feb 18, 2003 | 22.10 | 22.21 | 21.93 | 22.12 | 1,192,003 | +0.12(+0.54%) |
Feb 14, 2003 | 21.53 | 22.01 | 21.53 | 22.00 | 1,954,503 | +0.50(+2.33%) |
Feb 13, 2003 | 20.86 | 21.64 | 20.60 | 21.50 | 1,897,377 | +0.64(+3.08%) |
Feb 12, 2003 | 21.39 | 21.41 | 20.70 | 20.86 | 1,881,588 | -0.45(-2.12%) |
Feb 11, 2003 | 22.01 | 22.01 | 21.22 | 21.31 | 1,436,117 | -0.57(-2.60%) |
Feb 10, 2003 | 21.84 | 22.01 | 21.73 | 21.88 | 1,562,431 | -0.23(-1.02%) |
Feb 07, 2003 | 22.51 | 22.57 | 22.08 | 22.10 | 1,988,387 | -0.41(-1.83%) |
Feb 06, 2003 | 22.15 | 22.54 | 22.15 | 22.51 | 1,352,557 | +0.26(+1.19%) |
Feb 05, 2003 | 22.55 | 22.63 | 22.25 | 22.25 | 1,212,228 | -0.25(-1.10%) |
Feb 04, 2003 | 22.58 | 22.60 | 22.43 | 22.50 | 1,283,191 | -0.15(-0.67%) |
Feb 03, 2003 | 22.50 | 22.65 | 22.38 | 22.65 | 1,656,457 | +0.15(+0.65%) |
Jan 31, 2003 | 22.43 | 22.65 | 22.30 | 22.50 | 1,571,301 | +0.07(+0.30%) |
Jan 30, 2003 | 22.49 | 22.55 | 22.27 | 22.43 | 1,573,963 | +0.02(+0.08%) |
Jan 29, 2003 | 22.58 | 22.64 | 22.21 | 22.42 | 1,481,710 | -0.16(-0.70%) |
Jan 28, 2003 | 22.20 | 22.63 | 22.15 | 22.58 | 3,220,485 | +0.50(+2.27%) |
Jan 27, 2003 | 22.56 | 22.61 | 22.03 | 22.07 | 2,240,484 | -0.72(-3.17%) |
Jan 24, 2003 | 23.03 | 23.05 | 22.72 | 22.79 | 1,463,615 | -0.50(-2.13%) |
Jan 23, 2003 | 23.05 | 23.39 | 23.05 | 23.29 | 1,354,332 | +0.29(+1.25%) |
Jan 22, 2003 | 23.11 | 23.25 | 22.70 | 23.00 | 1,943,326 | -0.25(-1.07%) |
Jan 21, 2003 | 23.39 | 23.66 | 23.06 | 23.25 | 2,392,523 | -0.20(-0.87%) |
Jan 17, 2003 | 23.34 | 23.49 | 23.28 | 23.45 | 1,685,907 | -0.06(-0.26%) |
Jan 16, 2003 | 23.25 | 23.84 | 22.74 | 23.52 | 5,590,833 | +0.32(+1.36%) |
Jan 15, 2003 | 23.39 | 23.53 | 23.09 | 23.20 | 2,947,987 | -0.48(-2.05%) |
Jan 14, 2003 | 23.93 | 23.93 | 23.36 | 23.69 | 3,546,206 | -0.24(-1.01%) |
Jan 13, 2003 | 24.73 | 24.73 | 23.93 | 23.93 | 3,321,076 | -0.80(-3.24%) |
Jan 10, 2003 | 24.81 | 24.81 | 24.38 | 24.73 | 1,638,362 | -0.08(-0.34%) |
Jan 09, 2003 | 25.14 | 25.14 | 24.71 | 24.81 | 1,598,090 | -0.19(-0.77%) |
Jan 08, 2003 | 25.14 | 25.23 | 24.92 | 25.00 | 1,077,220 | -0.14(-0.54%) |
Jan 07, 2003 | 25.93 | 25.93 | 24.89 | 25.14 | 2,374,605 | -0.78(-3.02%) |
Jan 06, 2003 | 24.78 | 25.94 | 24.73 | 25.92 | 2,570,995 | +1.21(+4.90%) |
Jan 03, 2003 | 24.39 | 24.71 | 24.38 | 24.71 | 1,153,151 | +0.33(+1.36%) |