Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 27.90 | 28.24 | 27.90 | 28.00 | 666,047 | +0.07(+0.24%) |
Oct 30, 2003 | 28.23 | 28.38 | 27.84 | 27.94 | 321,702 | -0.06(-0.20%) |
Oct 29, 2003 | 27.60 | 27.99 | 27.42 | 27.99 | 635,503 | +0.40(+1.45%) |
Oct 28, 2003 | 27.02 | 27.62 | 27.02 | 27.59 | 440,688 | +0.62(+2.31%) |
Oct 27, 2003 | 26.76 | 27.20 | 26.76 | 26.97 | 241,011 | +0.11(+0.41%) |
Oct 24, 2003 | 26.87 | 26.95 | 26.67 | 26.86 | 297,388 | -0.11(-0.42%) |
Oct 23, 2003 | 26.92 | 27.03 | 26.76 | 26.98 | 484,149 | -0.05(-0.18%) |
Oct 22, 2003 | 27.06 | 27.09 | 26.88 | 27.02 | 458,164 | -0.04(-0.13%) |
Oct 21, 2003 | 27.07 | 27.20 | 26.98 | 27.06 | 537,184 | +0.08(+0.31%) |
Oct 20, 2003 | 26.87 | 26.98 | 26.78 | 26.98 | 796,582 | +0.18(+0.67%) |
Oct 17, 2003 | 27.25 | 27.25 | 26.74 | 26.80 | 773,180 | -0.53(-1.94%) |
Oct 16, 2003 | 27.33 | 27.42 | 27.09 | 27.33 | 396,923 | -0.00(-0.02%) |
Oct 15, 2003 | 27.53 | 27.55 | 27.32 | 27.33 | 596,753 | -0.11(-0.42%) |
Oct 14, 2003 | 27.31 | 27.64 | 27.11 | 27.45 | 676,077 | +0.07(+0.24%) |
Oct 13, 2003 | 27.42 | 27.62 | 27.36 | 27.38 | 409,536 | +0.18(+0.66%) |
Oct 10, 2003 | 27.12 | 27.27 | 26.89 | 27.20 | 581,253 | +0.32(+1.21%) |
Oct 09, 2003 | 26.66 | 26.90 | 26.61 | 26.88 | 524,571 | +0.39(+1.46%) |
Oct 08, 2003 | 26.76 | 26.87 | 26.71 | 26.49 | 507,247 | -0.27(-1.02%) |
Oct 07, 2003 | 26.32 | 26.76 | 26.25 | 26.76 | 769,685 | +0.44(+1.67%) |
Oct 06, 2003 | 26.19 | 26.33 | 26.19 | 26.32 | 433,698 | +0.20(+0.77%) |
Oct 03, 2003 | 26.32 | 26.39 | 26.02 | 26.12 | 775,612 | -0.08(-0.32%) |
Oct 02, 2003 | 26.10 | 26.24 | 26.06 | 26.20 | 351,335 | +0.23(+0.90%) |
Oct 01, 2003 | 25.91 | 25.98 | 25.86 | 25.97 | 422,301 | +0.11(+0.41%) |
Sep 30, 2003 | 25.80 | 26.12 | 25.55 | 25.87 | 569,856 | +0.11(+0.43%) |
Sep 29, 2003 | 25.70 | 25.94 | 25.59 | 25.76 | 422,149 | +0.24(+0.95%) |
Sep 26, 2003 | 25.86 | 26.16 | 25.48 | 25.52 | 685,954 | -0.35(-1.34%) |
Sep 25, 2003 | 26.10 | 26.16 | 25.71 | 25.86 | 361,212 | -0.20(-0.76%) |
Sep 24, 2003 | 26.45 | 26.52 | 26.06 | 26.06 | 377,776 | -0.44(-1.67%) |
Sep 23, 2003 | 26.45 | 26.54 | 26.30 | 26.50 | 509,527 | +0.05(+0.18%) |
Sep 22, 2003 | 26.24 | 26.45 | 26.14 | 26.45 | 565,145 | +0.17(+0.63%) |
Sep 19, 2003 | 26.00 | 26.32 | 26.00 | 26.29 | 643,709 | +0.32(+1.22%) |
Sep 18, 2003 | 25.75 | 26.09 | 25.81 | 25.97 | 376,408 | +0.22(+0.87%) |
Sep 17, 2003 | 26.37 | 26.39 | 25.61 | 25.75 | 1,527,366 | -0.57(-2.18%) |
Sep 16, 2003 | 26.07 | 26.34 | 25.96 | 26.32 | 446,007 | +0.36(+1.39%) |
Sep 15, 2003 | 25.95 | 26.30 | 25.91 | 25.96 | 455,580 | +0.06(+0.24%) |
Sep 12, 2003 | 25.66 | 26.06 | 25.58 | 25.90 | 397,227 | +0.16(+0.61%) |
Sep 11, 2003 | 26.10 | 26.17 | 25.62 | 25.74 | 580,493 | -0.41(-1.58%) |
Sep 10, 2003 | 26.63 | 26.66 | 26.06 | 26.16 | 804,028 | -0.58(-2.18%) |
Sep 09, 2003 | 26.61 | 27.16 | 26.29 | 26.74 | 1,110,535 | +0.13(+0.49%) |
Sep 08, 2003 | 26.37 | 26.61 | 26.22 | 26.61 | 719,386 | +0.29(+1.10%) |
Sep 05, 2003 | 26.34 | 26.41 | 26.23 | 26.32 | 919,367 | -0.12(-0.45%) |
Sep 04, 2003 | 26.32 | 26.67 | 26.18 | 26.44 | 889,279 | +0.12(+0.47%) |
Sep 03, 2003 | 25.89 | 26.45 | 25.86 | 26.31 | 1,074,520 | +0.42(+1.63%) |
Sep 02, 2003 | 25.82 | 25.93 | 25.67 | 25.89 | 351,639 | +0.18(+0.72%) |
Aug 29, 2003 | 25.62 | 25.79 | 25.52 | 25.71 | 330,972 | +0.13(+0.51%) |
Aug 28, 2003 | 24.81 | 25.61 | 24.80 | 25.58 | 768,165 | +0.82(+3.33%) |
Aug 27, 2003 | 24.57 | 24.80 | 24.52 | 24.75 | 347,536 | +0.25(+1.04%) |
Aug 26, 2003 | 24.68 | 24.68 | 24.04 | 24.50 | 781,994 | -0.27(-1.08%) |
Aug 25, 2003 | 25.23 | 25.24 | 24.74 | 24.77 | 497,370 | -0.47(-1.84%) |
Aug 22, 2003 | 25.42 | 25.53 | 25.14 | 25.23 | 402,242 | -0.16(-0.64%) |
Aug 21, 2003 | 25.20 | 25.49 | 25.14 | 25.39 | 621,978 | +0.19(+0.77%) |
Aug 20, 2003 | 24.90 | 25.23 | 24.81 | 25.20 | 674,861 | +0.19(+0.75%) |
Aug 19, 2003 | 24.96 | 25.05 | 24.73 | 25.01 | 948,696 | +0.05(+0.21%) |
Aug 18, 2003 | 24.85 | 25.01 | 24.83 | 24.96 | 393,580 | +0.14(+0.58%) |
Aug 15, 2003 | 24.79 | 24.85 | 24.74 | 24.81 | 166,549 | +0.00(+0.02%) |
Aug 14, 2003 | 24.84 | 25.00 | 24.63 | 24.81 | 376,864 | -0.04(-0.14%) |
Aug 13, 2003 | 24.82 | 25.00 | 24.69 | 24.84 | 334,163 | +0.07(+0.27%) |
Aug 12, 2003 | 24.39 | 24.85 | 24.29 | 24.78 | 822,416 | +0.50(+2.04%) |
Aug 11, 2003 | 24.43 | 24.54 | 24.16 | 24.28 | 585,052 | -0.15(-0.61%) |
Aug 08, 2003 | 24.59 | 24.70 | 24.36 | 24.43 | 460,443 | -0.05(-0.20%) |
Aug 07, 2003 | 24.41 | 24.68 | 24.36 | 24.48 | 1,407,316 | -0.04(-0.18%) |
Aug 06, 2003 | 24.30 | 24.66 | 24.28 | 24.52 | 1,366,134 | +0.18(+0.72%) |
Aug 05, 2003 | 24.43 | 24.59 | 24.23 | 24.35 | 1,962,432 | +0.26(+1.09%) |
Aug 04, 2003 | 24.09 | 24.35 | 24.04 | 24.09 | 1,427,831 | -0.04(-0.18%) |
Aug 01, 2003 | 23.65 | 24.52 | 23.65 | 24.13 | 6,037,130 | +0.42(+1.78%) |
Jul 31, 2003 | 24.79 | 25.36 | 23.69 | 23.71 | 4,541,828 | -2.11(-8.17%) |
Jul 30, 2003 | 25.71 | 25.86 | 25.62 | 25.82 | 1,034,706 | +0.49(+1.92%) |
Jul 29, 2003 | 25.31 | 25.42 | 25.26 | 25.33 | 444,639 | -0.05(-0.19%) |
Jul 28, 2003 | 24.85 | 25.55 | 24.78 | 25.38 | 934,563 | +0.32(+1.28%) |
Jul 25, 2003 | 24.26 | 25.21 | 24.09 | 25.06 | 1,118,133 | +0.75(+3.07%) |
Jul 24, 2003 | 23.25 | 24.91 | 23.15 | 24.31 | 4,184,262 | +2.25(+10.20%) |
Jul 23, 2003 | 21.87 | 22.11 | 21.60 | 22.06 | 358,325 | +0.17(+0.78%) |
Jul 22, 2003 | 21.80 | 22.12 | 21.29 | 21.89 | 568,792 | +0.26(+1.22%) |
Jul 21, 2003 | 22.29 | 22.29 | 21.58 | 21.63 | 699,023 | -0.73(-3.28%) |
Jul 18, 2003 | 22.26 | 22.53 | 22.26 | 22.36 | 397,075 | +0.10(+0.43%) |
Jul 17, 2003 | 22.81 | 22.94 | 22.22 | 22.26 | 1,520,831 | -0.89(-3.83%) |
Jul 16, 2003 | 23.36 | 23.41 | 22.99 | 23.15 | 524,115 | -0.02(-0.09%) |
Jul 15, 2003 | 23.54 | 23.64 | 22.98 | 23.17 | 310,305 | -0.32(-1.34%) |
Jul 14, 2003 | 23.54 | 23.69 | 23.29 | 23.49 | 631,400 | +0.25(+1.08%) |
Jul 11, 2003 | 23.29 | 23.51 | 23.21 | 23.24 | 530,649 | +0.00(+0.02%) |
Jul 10, 2003 | 23.56 | 23.56 | 23.13 | 23.23 | 473,664 | -0.39(-1.65%) |
Jul 09, 2003 | 23.25 | 23.82 | 23.19 | 23.62 | 813,298 | +0.68(+2.96%) |
Jul 08, 2003 | 22.66 | 23.21 | 22.51 | 22.94 | 592,650 | +0.22(+0.97%) |
Jul 07, 2003 | 22.77 | 23.13 | 22.73 | 22.73 | 469,105 | +0.04(+0.19%) |
Jul 03, 2003 | 22.90 | 23.08 | 22.68 | 22.68 | 204,236 | -0.30(-1.32%) |
Jul 02, 2003 | 22.77 | 23.03 | 22.61 | 22.98 | 488,860 | +0.17(+0.75%) |
Jul 01, 2003 | 22.51 | 22.90 | 22.37 | 22.81 | 486,733 | +0.24(+1.07%) |
Jun 30, 2003 | 22.35 | 22.94 | 22.35 | 22.57 | 709,508 | +0.28(+1.26%) |
Jun 27, 2003 | 22.26 | 22.37 | 22.11 | 22.29 | 586,419 | +0.08(+0.36%) |
Jun 26, 2003 | 22.35 | 22.46 | 22.17 | 22.21 | 511,046 | -0.25(-1.09%) |
Jun 25, 2003 | 22.26 | 22.56 | 22.26 | 22.46 | 407,712 | +0.20(+0.89%) |
Jun 24, 2003 | 22.41 | 22.55 | 22.12 | 22.26 | 453,149 | -0.15(-0.69%) |
Jun 23, 2003 | 22.88 | 22.88 | 22.31 | 22.41 | 372,761 | -0.49(-2.13%) |
Jun 20, 2003 | 22.94 | 22.94 | 22.55 | 22.90 | 687,322 | -0.04(-0.15%) |
Jun 19, 2003 | 23.05 | 23.12 | 22.73 | 22.94 | 604,351 | -0.12(-0.51%) |
Jun 18, 2003 | 22.65 | 23.05 | 22.24 | 23.05 | 1,301,247 | +0.40(+1.78%) |
Jun 17, 2003 | 23.51 | 23.51 | 22.58 | 22.65 | 1,479,954 | -0.82(-3.50%) |
Jun 16, 2003 | 23.80 | 23.82 | 23.29 | 23.47 | 895,205 | -0.25(-1.05%) |
Jun 13, 2003 | 23.78 | 23.94 | 23.69 | 23.72 | 454,213 | -0.06(-0.24%) |
Jun 12, 2003 | 23.87 | 24.06 | 23.69 | 23.78 | 244,506 | -0.01(-0.06%) |
Jun 11, 2003 | 23.65 | 23.91 | 23.45 | 23.79 | 271,555 | +0.20(+0.86%) |
Jun 10, 2003 | 22.94 | 23.75 | 22.94 | 23.59 | 524,723 | +0.64(+2.81%) |
Jun 09, 2003 | 23.08 | 23.12 | 22.90 | 22.94 | 368,506 | -0.20(-0.85%) |
Jun 06, 2003 | 23.48 | 23.56 | 23.03 | 23.14 | 685,954 | -0.24(-1.01%) |
Jun 05, 2003 | 23.47 | 23.94 | 23.25 | 23.38 | 852,504 | -0.33(-1.41%) |
Jun 04, 2003 | 24.09 | 24.09 | 22.86 | 23.71 | 1,655,925 | -0.38(-1.57%) |
Jun 03, 2003 | 24.22 | 24.27 | 24.02 | 24.09 | 486,125 | -0.26(-1.06%) |
Jun 02, 2003 | 24.90 | 24.90 | 24.33 | 24.35 | 844,298 | -0.11(-0.45%) |
May 30, 2003 | 24.04 | 24.50 | 24.04 | 24.46 | 651,459 | +0.43(+1.81%) |
May 29, 2003 | 23.67 | 24.12 | 23.65 | 24.02 | 415,766 | +0.26(+1.11%) |
May 28, 2003 | 23.93 | 23.94 | 23.73 | 23.76 | 264,869 | -0.19(-0.81%) |
May 27, 2003 | 23.25 | 24.04 | 23.25 | 23.95 | 438,105 | +0.57(+2.42%) |
May 23, 2003 | 23.57 | 23.57 | 23.32 | 23.39 | 392,972 | -0.18(-0.76%) |
May 22, 2003 | 23.47 | 23.64 | 23.40 | 23.57 | 380,663 | +0.16(+0.67%) |
May 21, 2003 | 23.25 | 23.64 | 23.16 | 23.41 | 311,673 | +0.14(+0.58%) |
May 20, 2003 | 23.51 | 23.51 | 23.25 | 23.27 | 530,649 | -0.14(-0.58%) |
May 19, 2003 | 23.87 | 23.91 | 23.41 | 23.41 | 666,655 | -0.46(-1.93%) |
May 16, 2003 | 23.89 | 24.19 | 23.74 | 23.87 | 498,737 | +0.05(+0.20%) |
May 15, 2003 | 23.81 | 23.91 | 23.55 | 23.82 | 413,639 | +0.19(+0.82%) |
May 14, 2003 | 23.43 | 23.69 | 23.30 | 23.63 | 660,729 | +0.27(+1.16%) |
May 13, 2003 | 22.83 | 23.36 | 22.81 | 23.36 | 511,654 | +0.46(+1.99%) |
May 12, 2003 | 22.99 | 23.03 | 22.81 | 22.90 | 583,532 | -0.11(-0.50%) |
May 09, 2003 | 22.81 | 23.14 | 22.72 | 23.01 | 256,511 | +0.27(+1.20%) |
May 08, 2003 | 23.16 | 23.17 | 22.64 | 22.74 | 754,033 | -0.50(-2.17%) |
May 07, 2003 | 23.51 | 23.54 | 23.09 | 23.25 | 571,831 | -0.26(-1.12%) |
May 06, 2003 | 23.27 | 23.68 | 23.27 | 23.51 | 519,100 | +0.17(+0.71%) |
May 05, 2003 | 23.33 | 23.56 | 23.22 | 23.34 | 579,429 | +0.06(+0.26%) |
May 02, 2003 | 22.81 | 23.32 | 22.69 | 23.28 | 401,938 | +0.51(+2.25%) |
May 01, 2003 | 22.68 | 23.03 | 22.15 | 22.77 | 1,024,829 | -0.08(-0.35%) |
Apr 30, 2003 | 22.77 | 22.94 | 22.55 | 22.85 | 384,158 | -0.02(-0.08%) |
Apr 29, 2003 | 22.57 | 22.90 | 22.46 | 22.87 | 639,910 | +0.21(+0.91%) |
Apr 28, 2003 | 22.37 | 23.00 | 22.34 | 22.66 | 1,008,113 | -0.15(-0.67%) |
Apr 25, 2003 | 23.25 | 23.25 | 22.81 | 22.81 | 494,635 | -0.37(-1.61%) |
Apr 24, 2003 | 22.97 | 23.38 | 22.96 | 23.19 | 1,197,001 | +0.37(+1.62%) |
Apr 23, 2003 | 22.55 | 23.03 | 22.55 | 22.82 | 382,031 | +0.25(+1.09%) |
Apr 22, 2003 | 22.58 | 22.63 | 22.37 | 22.57 | 373,065 | -0.01(-0.04%) |
Apr 21, 2003 | 22.59 | 22.59 | 22.40 | 22.58 | 325,805 | -0.01(-0.06%) |
Apr 17, 2003 | 22.05 | 22.59 | 22.05 | 22.59 | 424,428 | +0.55(+2.49%) |
Apr 16, 2003 | 22.37 | 22.48 | 22.01 | 22.05 | 397,379 | -0.30(-1.34%) |
Apr 15, 2003 | 22.26 | 22.49 | 22.14 | 22.34 | 542,958 | +0.12(+0.55%) |
Apr 14, 2003 | 21.83 | 22.22 | 21.70 | 22.22 | 446,007 | +0.31(+1.40%) |
Apr 11, 2003 | 22.06 | 22.21 | 21.76 | 21.91 | 404,065 | -0.02(-0.10%) |
Apr 10, 2003 | 21.56 | 21.94 | 21.51 | 21.94 | 822,720 | +0.38(+1.75%) |
Apr 09, 2003 | 21.94 | 22.11 | 21.55 | 21.56 | 811,323 | -0.38(-1.72%) |
Apr 08, 2003 | 22.73 | 22.73 | 21.81 | 21.94 | 987,902 | -0.79(-3.49%) |
Apr 07, 2003 | 22.64 | 22.94 | 22.54 | 22.73 | 890,646 | +0.38(+1.69%) |
Apr 04, 2003 | 22.55 | 22.63 | 22.23 | 22.35 | 524,267 | -0.24(-1.05%) |
Apr 03, 2003 | 22.86 | 22.86 | 22.51 | 22.59 | 486,277 | -0.17(-0.75%) |
Apr 02, 2003 | 22.33 | 22.92 | 22.33 | 22.76 | 1,143,359 | +0.61(+2.73%) |
Apr 01, 2003 | 22.37 | 22.51 | 21.96 | 22.15 | 1,330,423 | -0.14(-0.63%) |
Mar 31, 2003 | 21.94 | 22.53 | 21.88 | 22.30 | 2,320,301 | +0.21(+0.93%) |
Mar 28, 2003 | 21.28 | 22.23 | 21.28 | 22.09 | 4,043,394 | +0.94(+4.44%) |
Mar 27, 2003 | 21.06 | 21.36 | 20.80 | 21.15 | 319,575 | +0.00(+0.02%) |
Mar 26, 2003 | 20.95 | 21.37 | 20.86 | 21.15 | 833,357 | +0.07(+0.31%) |
Mar 25, 2003 | 21.01 | 21.18 | 20.79 | 21.08 | 990,637 | +0.59(+2.89%) |
Mar 24, 2003 | 20.62 | 20.71 | 20.43 | 20.49 | 292,374 | -0.30(-1.44%) |
Mar 21, 2003 | 20.55 | 21.01 | 20.52 | 20.79 | 700,391 | +0.25(+1.22%) |
Mar 20, 2003 | 20.40 | 20.76 | 20.11 | 20.54 | 557,699 | +0.11(+0.56%) |
Mar 19, 2003 | 20.67 | 20.67 | 20.31 | 20.42 | 270,035 | -0.25(-1.19%) |
Mar 18, 2003 | 20.40 | 20.73 | 20.36 | 20.67 | 542,047 | +0.27(+1.31%) |
Mar 17, 2003 | 20.08 | 20.51 | 19.93 | 20.40 | 758,440 | +0.32(+1.60%) |
Mar 14, 2003 | 20.62 | 20.68 | 19.86 | 20.08 | 878,338 | -0.30(-1.49%) |
Mar 13, 2003 | 19.74 | 20.42 | 19.70 | 20.38 | 813,602 | +0.83(+4.26%) |
Mar 12, 2003 | 19.15 | 19.55 | 18.93 | 19.55 | 1,052,182 | +0.29(+1.53%) |
Mar 11, 2003 | 19.77 | 19.87 | 19.25 | 19.25 | 692,185 | -0.51(-2.57%) |
Mar 10, 2003 | 20.29 | 20.36 | 19.74 | 19.76 | 553,140 | -0.78(-3.80%) |
Mar 07, 2003 | 20.47 | 20.55 | 20.30 | 20.54 | 427,012 | -0.03(-0.13%) |
Mar 06, 2003 | 20.84 | 20.85 | 20.46 | 20.57 | 378,536 | -0.30(-1.45%) |
Mar 05, 2003 | 20.96 | 21.08 | 20.68 | 20.87 | 427,316 | -0.08(-0.40%) |
Mar 04, 2003 | 21.48 | 21.48 | 20.95 | 20.96 | 417,894 | -0.52(-2.41%) |
Mar 03, 2003 | 21.89 | 21.96 | 21.47 | 21.47 | 853,568 | +0.05(+0.22%) |
Feb 28, 2003 | 21.06 | 21.57 | 21.06 | 21.43 | 766,494 | +0.41(+1.96%) |
Feb 27, 2003 | 20.86 | 21.04 | 20.84 | 21.01 | 479,742 | +0.15(+0.74%) |
Feb 26, 2003 | 20.88 | 21.24 | 20.86 | 20.86 | 543,566 | -0.02(-0.10%) |
Feb 25, 2003 | 20.51 | 20.94 | 20.42 | 20.88 | 552,836 | +0.26(+1.28%) |
Feb 24, 2003 | 21.27 | 21.27 | 20.62 | 20.62 | 515,757 | -0.65(-3.07%) |
Feb 21, 2003 | 20.62 | 21.39 | 20.62 | 21.27 | 697,959 | +0.64(+3.13%) |
Feb 20, 2003 | 20.68 | 20.72 | 20.54 | 20.63 | 528,674 | -0.05(-0.25%) |
Feb 19, 2003 | 20.79 | 20.80 | 20.58 | 20.68 | 468,953 | -0.18(-0.86%) |
Feb 18, 2003 | 20.54 | 21.01 | 20.54 | 20.86 | 673,493 | +0.36(+1.78%) |
Feb 14, 2003 | 20.13 | 20.50 | 20.13 | 20.50 | 822,720 | +0.36(+1.81%) |
Feb 13, 2003 | 20.55 | 20.71 | 19.96 | 20.13 | 1,401,845 | -0.41(-2.01%) |
Feb 12, 2003 | 21.19 | 21.23 | 20.46 | 20.54 | 1,781,293 | -0.72(-3.38%) |
Feb 11, 2003 | 21.06 | 21.37 | 21.06 | 21.26 | 706,013 | +0.04(+0.19%) |
Feb 10, 2003 | 21.20 | 21.28 | 21.01 | 21.22 | 795,367 | +0.02(+0.10%) |
Feb 07, 2003 | 21.17 | 21.50 | 21.17 | 21.20 | 858,735 | +0.04(+0.17%) |
Feb 06, 2003 | 21.37 | 21.43 | 21.06 | 21.17 | 792,023 | -0.26(-1.23%) |
Feb 05, 2003 | 21.32 | 21.68 | 21.24 | 21.43 | 857,063 | +0.19(+0.89%) |
Feb 04, 2003 | 21.36 | 21.48 | 21.01 | 21.24 | 1,049,750 | -0.12(-0.55%) |
Feb 03, 2003 | 21.82 | 22.02 | 21.34 | 21.36 | 1,169,800 | -0.46(-2.13%) |
Jan 31, 2003 | 21.08 | 21.83 | 21.08 | 21.83 | 901,132 | +0.70(+3.30%) |
Jan 30, 2003 | 21.41 | 21.50 | 21.13 | 21.13 | 1,021,941 | -0.28(-1.31%) |
Jan 29, 2003 | 21.24 | 21.71 | 21.12 | 21.41 | 1,378,291 | +0.18(+0.83%) |
Jan 28, 2003 | 20.84 | 21.32 | 20.67 | 21.23 | 1,243,349 | +0.39(+1.87%) |
Jan 27, 2003 | 20.51 | 20.94 | 20.51 | 20.84 | 1,077,863 | +0.16(+0.76%) |
Jan 24, 2003 | 20.80 | 20.80 | 20.41 | 20.68 | 680,788 | -0.11(-0.53%) |
Jan 23, 2003 | 20.29 | 20.80 | 20.17 | 20.79 | 1,881,284 | +0.83(+4.18%) |
Jan 22, 2003 | 18.78 | 19.96 | 18.54 | 19.96 | 1,469,316 | +1.18(+6.31%) |
Jan 21, 2003 | 19.07 | 19.14 | 18.82 | 18.78 | 503,752 | -0.30(-1.56%) |
Jan 17, 2003 | 19.36 | 19.36 | 18.99 | 19.07 | 373,521 | -0.28(-1.45%) |
Jan 16, 2003 | 19.58 | 19.74 | 19.24 | 19.36 | 711,180 | -0.22(-1.14%) |
Jan 15, 2003 | 19.65 | 19.78 | 19.57 | 19.58 | 378,840 | -0.16(-0.82%) |
Jan 14, 2003 | 19.79 | 19.82 | 19.58 | 19.74 | 413,335 | +0.00(+0.00%) |
Jan 13, 2003 | 20.01 | 20.02 | 19.73 | 19.74 | 778,347 | -0.09(-0.44%) |
Jan 10, 2003 | 19.61 | 20.33 | 19.57 | 19.83 | 762,087 | +0.16(+0.82%) |
Jan 09, 2003 | 19.02 | 19.80 | 19.02 | 19.67 | 664,072 | +0.64(+3.39%) |
Jan 08, 2003 | 19.07 | 19.09 | 18.91 | 19.02 | 349,967 | -0.05(-0.25%) |
Jan 07, 2003 | 18.97 | 19.26 | 18.89 | 19.07 | 503,296 | +0.10(+0.51%) |
Jan 06, 2003 | 18.78 | 19.02 | 18.68 | 18.97 | 588,091 | +0.09(+0.46%) |
Jan 03, 2003 | 18.65 | 18.89 | 18.62 | 18.89 | 389,781 | +0.24(+1.27%) |
Jan 02, 2003 | 18.73 | 18.75 | 18.43 | 18.65 | 492,507 | -0.08(-0.45%) |
Dec 31, 2002 | 18.52 | 18.98 | 18.50 | 18.73 | 713,763 | +0.21(+1.16%) |
Dec 30, 2002 | 18.33 | 18.64 | 18.23 | 18.52 | 419,110 | +0.19(+1.03%) |
Dec 27, 2002 | 18.49 | 18.59 | 18.25 | 18.33 | 305,746 | -0.23(-1.23%) |
Dec 26, 2002 | 17.99 | 18.64 | 17.94 | 18.56 | 322,918 | +0.59(+3.30%) |
Dec 24, 2002 | 17.94 | 17.99 | 17.92 | 17.97 | 134,789 | -0.02(-0.12%) |
Dec 23, 2002 | 17.72 | 18.14 | 17.59 | 17.99 | 358,477 | +0.26(+1.49%) |
Dec 20, 2002 | 17.59 | 17.84 | 17.58 | 17.72 | 410,296 | +0.21(+1.18%) |
Dec 19, 2002 | 17.64 | 17.83 | 17.45 | 17.52 | 495,850 | -0.16(-0.92%) |
Dec 18, 2002 | 18.10 | 18.10 | 17.68 | 17.68 | 341,001 | -0.42(-2.30%) |
Dec 17, 2002 | 18.25 | 18.34 | 18.03 | 18.10 | 277,937 | -0.18(-0.96%) |
Dec 16, 2002 | 18.07 | 18.39 | 18.07 | 18.27 | 451,781 | +0.11(+0.60%) |
Dec 13, 2002 | 18.32 | 18.42 | 18.12 | 18.16 | 484,453 | -0.26(-1.43%) |
Dec 12, 2002 | 17.86 | 18.47 | 17.86 | 18.43 | 629,424 | +0.52(+2.92%) |
Dec 11, 2002 | 18.29 | 18.46 | 17.77 | 17.90 | 658,297 | -0.39(-2.13%) |
Dec 10, 2002 | 17.82 | 18.32 | 17.78 | 18.29 | 616,964 | +0.48(+2.71%) |
Dec 09, 2002 | 18.20 | 18.25 | 17.81 | 17.81 | 380,663 | -0.45(-2.45%) |
Dec 06, 2002 | 18.38 | 18.75 | 18.16 | 18.26 | 589,003 | -0.12(-0.67%) |
Dec 05, 2002 | 18.29 | 18.47 | 17.77 | 18.38 | 938,818 | +0.13(+0.70%) |
Dec 04, 2002 | 18.73 | 18.83 | 18.22 | 18.25 | 1,643,312 | -0.57(-3.01%) |
Dec 03, 2002 | 19.00 | 19.00 | 18.56 | 18.82 | 461,051 | -0.26(-1.38%) |
Dec 02, 2002 | 19.33 | 19.46 | 18.95 | 19.08 | 435,825 | -0.13(-0.68%) |
Nov 29, 2002 | 19.11 | 19.22 | 18.95 | 19.22 | 209,099 | +0.15(+0.81%) |
Nov 27, 2002 | 18.77 | 19.48 | 18.75 | 19.06 | 766,342 | +0.32(+1.73%) |
Nov 26, 2002 | 18.97 | 19.13 | 18.74 | 18.74 | 848,857 | -0.35(-1.82%) |
Nov 25, 2002 | 18.43 | 19.08 | 18.42 | 19.08 | 706,013 | +0.71(+3.84%) |
Nov 22, 2002 | 18.23 | 18.49 | 18.07 | 18.38 | 835,484 | +0.04(+0.22%) |
Nov 21, 2002 | 17.55 | 18.54 | 17.52 | 18.34 | 1,305,654 | +0.77(+4.37%) |
Nov 20, 2002 | 17.33 | 17.60 | 17.33 | 17.57 | 579,581 | +0.19(+1.11%) |
Nov 19, 2002 | 17.14 | 17.50 | 17.14 | 17.38 | 431,722 | +0.24(+1.41%) |
Nov 18, 2002 | 17.11 | 17.33 | 17.00 | 17.14 | 411,967 | +0.04(+0.23%) |
Nov 15, 2002 | 16.82 | 17.11 | 16.61 | 17.10 | 499,041 | +0.27(+1.62%) |
Nov 14, 2002 | 16.67 | 17.00 | 16.67 | 16.82 | 294,805 | +0.25(+1.54%) |
Nov 13, 2002 | 16.39 | 16.75 | 16.32 | 16.57 | 500,713 | +0.20(+1.23%) |
Nov 12, 2002 | 16.45 | 16.78 | 16.25 | 16.37 | 508,463 | -0.05(-0.29%) |
Nov 11, 2002 | 16.63 | 16.63 | 16.25 | 16.42 | 387,198 | -0.27(-1.60%) |
Nov 08, 2002 | 16.80 | 16.93 | 16.65 | 16.68 | 383,399 | -0.17(-0.99%) |
Nov 07, 2002 | 17.07 | 17.07 | 16.74 | 16.85 | 287,815 | -0.25(-1.44%) |
Nov 06, 2002 | 16.88 | 17.19 | 16.88 | 17.10 | 490,987 | +0.23(+1.35%) |
Nov 05, 2002 | 17.07 | 17.08 | 16.39 | 16.87 | 580,341 | -0.04(-0.21%) |
Nov 04, 2002 | 17.15 | 17.42 | 16.50 | 16.90 | 1,312,492 | -0.47(-2.70%) |