Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.04 | 26.12 | 25.90 | 26.04 | 1,767,774 | +0.00(+0.00%) |
Nov 26, 2003 | 26.17 | 26.20 | 25.57 | 26.04 | 5,065,824 | -0.17(-0.67%) |
Nov 25, 2003 | 26.21 | 26.27 | 26.05 | 26.21 | 5,008,123 | +0.16(+0.62%) |
Nov 24, 2003 | 25.55 | 26.16 | 25.53 | 26.05 | 4,838,737 | +0.67(+2.62%) |
Nov 21, 2003 | 25.55 | 25.77 | 25.29 | 25.38 | 5,416,940 | -0.07(-0.29%) |
Nov 20, 2003 | 25.73 | 26.02 | 25.41 | 25.46 | 5,691,171 | -0.42(-1.61%) |
Nov 19, 2003 | 25.42 | 25.88 | 25.22 | 25.88 | 6,142,818 | +0.32(+1.26%) |
Nov 18, 2003 | 26.22 | 26.22 | 25.53 | 25.55 | 4,673,961 | -0.23(-0.89%) |
Nov 17, 2003 | 25.61 | 25.99 | 25.01 | 25.78 | 4,809,886 | -0.20(-0.78%) |
Nov 14, 2003 | 25.96 | 26.39 | 25.79 | 25.98 | 6,166,315 | -0.24(-0.92%) |
Nov 13, 2003 | 26.86 | 26.86 | 25.71 | 26.22 | 16,928,070 | -0.63(-2.33%) |
Nov 12, 2003 | 26.51 | 26.90 | 26.32 | 26.85 | 5,062,255 | +0.34(+1.29%) |
Nov 11, 2003 | 26.26 | 26.78 | 26.24 | 26.51 | 5,704,406 | +0.25(+0.95%) |
Nov 10, 2003 | 26.18 | 26.40 | 25.97 | 26.26 | 5,877,362 | +0.13(+0.49%) |
Nov 07, 2003 | 26.39 | 26.40 | 26.09 | 26.13 | 4,431,407 | -0.20(-0.74%) |
Nov 06, 2003 | 26.12 | 26.61 | 25.92 | 26.33 | 6,946,176 | +0.21(+0.80%) |
Nov 05, 2003 | 26.85 | 26.53 | 26.00 | 26.12 | 4,895,843 | -0.42(-1.57%) |
Nov 04, 2003 | 26.85 | 26.85 | 26.50 | 26.53 | 4,053,522 | -0.44(-1.65%) |
Nov 03, 2003 | 26.72 | 27.23 | 26.76 | 26.98 | 4,077,465 | +0.26(+0.96%) |
Oct 31, 2003 | 26.70 | 26.98 | 26.41 | 26.72 | 4,097,393 | +0.28(+1.04%) |
Oct 30, 2003 | 26.90 | 26.94 | 26.31 | 26.45 | 4,134,274 | -0.11(-0.43%) |
Oct 29, 2003 | 26.68 | 26.74 | 26.46 | 26.56 | 4,454,457 | -0.13(-0.48%) |
Oct 28, 2003 | 26.06 | 26.70 | 26.00 | 26.69 | 7,188,432 | +0.60(+2.29%) |
Oct 27, 2003 | 26.12 | 26.29 | 26.06 | 26.09 | 6,145,197 | +0.28(+1.09%) |
Oct 24, 2003 | 26.21 | 26.21 | 25.45 | 25.81 | 5,616,218 | -0.44(-1.67%) |
Oct 23, 2003 | 26.30 | 26.35 | 25.99 | 26.24 | 4,535,953 | -0.05(-0.20%) |
Oct 22, 2003 | 26.82 | 26.82 | 26.26 | 26.30 | 3,596,075 | -0.52(-1.96%) |
Oct 21, 2003 | 26.39 | 26.93 | 26.37 | 26.82 | 3,425,945 | +0.32(+1.22%) |
Oct 20, 2003 | 26.80 | 26.83 | 26.36 | 26.50 | 4,255,477 | -0.18(-0.68%) |
Oct 17, 2003 | 27.17 | 27.25 | 26.56 | 26.68 | 3,778,102 | -0.35(-1.29%) |
Oct 16, 2003 | 27.19 | 27.21 | 26.90 | 27.03 | 3,255,072 | -0.09(-0.35%) |
Oct 15, 2003 | 27.50 | 27.51 | 27.03 | 27.13 | 4,447,617 | -0.22(-0.81%) |
Oct 14, 2003 | 27.03 | 27.35 | 26.75 | 27.35 | 3,138,330 | +0.38(+1.40%) |
Oct 13, 2003 | 26.61 | 27.09 | 26.61 | 26.97 | 3,242,728 | +0.36(+1.36%) |
Oct 10, 2003 | 27.09 | 27.21 | 26.52 | 26.61 | 5,189,704 | -0.56(-2.05%) |
Oct 09, 2003 | 26.90 | 27.38 | 26.77 | 27.17 | 8,842,142 | +0.74(+2.80%) |
Oct 08, 2003 | 26.69 | 26.88 | 26.30 | 26.43 | 2,558,491 | -0.26(-0.98%) |
Oct 07, 2003 | 26.33 | 26.66 | 26.00 | 26.69 | 3,419,699 | +0.36(+1.38%) |
Oct 06, 2003 | 26.31 | 26.49 | 26.25 | 26.33 | 3,446,319 | -0.13(-0.51%) |
Oct 03, 2003 | 26.22 | 26.86 | 25.71 | 26.46 | 5,474,493 | +0.75(+2.90%) |
Oct 02, 2003 | 25.63 | 25.92 | 25.48 | 25.71 | 4,212,498 | -0.26(-0.98%) |
Oct 01, 2003 | 25.30 | 26.00 | 25.30 | 25.97 | 5,523,866 | +0.67(+2.63%) |
Sep 30, 2003 | 25.22 | 25.59 | 24.73 | 25.30 | 8,351,680 | +0.05(+0.21%) |
Sep 29, 2003 | 25.72 | 25.92 | 24.78 | 25.25 | 9,791,538 | -0.47(-1.83%) |
Sep 26, 2003 | 26.30 | 26.30 | 25.71 | 25.72 | 5,791,107 | -0.58(-2.20%) |
Sep 25, 2003 | 26.56 | 26.59 | 26.24 | 26.30 | 5,906,659 | +0.15(+0.57%) |
Sep 24, 2003 | 26.55 | 26.57 | 26.09 | 26.15 | 5,743,518 | -0.40(-1.52%) |
Sep 23, 2003 | 25.89 | 26.62 | 25.86 | 26.55 | 6,333,470 | +0.93(+3.65%) |
Sep 22, 2003 | 26.02 | 26.11 | 25.56 | 25.62 | 6,823,635 | -0.77(-2.91%) |
Sep 19, 2003 | 26.57 | 26.66 | 26.24 | 26.39 | 4,350,803 | -0.24(-0.91%) |
Sep 18, 2003 | 26.55 | 26.79 | 26.47 | 26.63 | 4,049,358 | +0.21(+0.79%) |
Sep 17, 2003 | 26.53 | 26.78 | 26.46 | 26.42 | 4,357,049 | -0.11(-0.41%) |
Sep 16, 2003 | 26.35 | 26.61 | 26.07 | 26.53 | 5,700,391 | +0.17(+0.66%) |
Sep 15, 2003 | 26.33 | 26.53 | 26.24 | 26.35 | 5,342,732 | +0.11(+0.41%) |
Sep 12, 2003 | 26.12 | 26.37 | 25.65 | 26.24 | 5,677,935 | -0.04(-0.15%) |
Sep 11, 2003 | 26.02 | 26.47 | 26.02 | 26.29 | 4,077,911 | +0.36(+1.37%) |
Sep 10, 2003 | 26.24 | 26.44 | 25.87 | 25.93 | 7,237,954 | +0.38(+1.47%) |
Sep 09, 2003 | 26.46 | 26.70 | 25.55 | 25.55 | 9,803,733 | -1.45(-5.36%) |
Sep 08, 2003 | 26.26 | 27.00 | 26.09 | 27.00 | 13,960,910 | +0.09(+0.35%) |
Sep 05, 2003 | 27.40 | 27.40 | 26.73 | 26.90 | 5,376,639 | -0.50(-1.82%) |
Sep 04, 2003 | 27.57 | 27.69 | 27.21 | 27.40 | 5,559,855 | -0.53(-1.90%) |
Sep 03, 2003 | 28.07 | 28.11 | 27.67 | 27.93 | 4,955,329 | +0.02(+0.07%) |
Sep 02, 2003 | 27.43 | 27.91 | 27.41 | 27.91 | 7,773,031 | +0.61(+2.24%) |
Aug 29, 2003 | 27.17 | 27.37 | 26.82 | 27.30 | 5,048,871 | +0.26(+0.95%) |
Aug 28, 2003 | 26.36 | 27.18 | 26.36 | 27.05 | 7,665,807 | +0.74(+2.81%) |
Aug 27, 2003 | 26.21 | 26.46 | 26.20 | 26.31 | 3,998,200 | +0.01(+0.05%) |
Aug 26, 2003 | 26.03 | 26.56 | 26.03 | 26.29 | 5,019,723 | +0.26(+1.01%) |
Aug 25, 2003 | 25.89 | 26.12 | 25.69 | 26.03 | 4,064,081 | +0.21(+0.81%) |
Aug 22, 2003 | 26.46 | 26.50 | 25.75 | 25.82 | 3,908,376 | -0.41(-1.56%) |
Aug 21, 2003 | 26.13 | 26.49 | 26.09 | 26.23 | 4,137,992 | +0.14(+0.54%) |
Aug 20, 2003 | 26.06 | 26.46 | 26.04 | 26.09 | 3,970,836 | -0.06(-0.23%) |
Aug 19, 2003 | 25.44 | 26.41 | 25.44 | 26.15 | 5,039,056 | +0.11(+0.44%) |
Aug 18, 2003 | 25.79 | 26.10 | 25.72 | 26.04 | 5,075,640 | +0.56(+2.19%) |
Aug 15, 2003 | 25.18 | 25.57 | 25.12 | 25.48 | 4,693,740 | +0.13(+0.50%) |
Aug 14, 2003 | 25.89 | 26.41 | 25.34 | 25.35 | 16,671,387 | -1.51(-5.61%) |
Aug 13, 2003 | 26.90 | 27.12 | 26.44 | 26.86 | 5,596,885 | -0.04(-0.15%) |
Aug 12, 2003 | 26.49 | 27.00 | 26.47 | 26.90 | 6,890,408 | +0.57(+2.17%) |
Aug 11, 2003 | 26.02 | 26.51 | 26.02 | 26.33 | 4,614,029 | +0.16(+0.62%) |
Aug 08, 2003 | 25.69 | 26.18 | 25.59 | 26.16 | 3,284,666 | +0.61(+2.40%) |
Aug 07, 2003 | 26.02 | 26.21 | 25.55 | 25.55 | 7,391,279 | +0.21(+0.82%) |
Aug 06, 2003 | 25.18 | 25.52 | 24.98 | 25.34 | 5,597,926 | +0.03(+0.11%) |
Aug 05, 2003 | 25.15 | 25.85 | 25.15 | 25.32 | 5,801,368 | -0.61(-2.36%) |
Aug 04, 2003 | 25.56 | 25.99 | 25.18 | 25.93 | 4,221,867 | +0.37(+1.45%) |
Aug 01, 2003 | 25.70 | 25.86 | 25.44 | 25.56 | 3,244,215 | -0.21(-0.81%) |
Jul 31, 2003 | 25.99 | 26.35 | 25.61 | 25.77 | 3,634,592 | +0.06(+0.24%) |
Jul 30, 2003 | 25.78 | 25.98 | 25.71 | 25.71 | 3,890,530 | +0.02(+0.08%) |
Jul 29, 2003 | 26.39 | 26.49 | 25.53 | 25.69 | 6,550,594 | -0.83(-3.14%) |
Jul 28, 2003 | 26.59 | 26.80 | 26.22 | 26.52 | 3,714,006 | +0.23(+0.87%) |
Jul 25, 2003 | 25.73 | 26.43 | 25.66 | 26.29 | 2,387,023 | +0.42(+1.61%) |
Jul 24, 2003 | 26.19 | 26.57 | 25.82 | 25.88 | 3,531,979 | -0.04(-0.16%) |
Jul 23, 2003 | 26.06 | 26.11 | 25.59 | 25.92 | 2,112,941 | -0.07(-0.26%) |
Jul 22, 2003 | 25.32 | 26.35 | 25.32 | 25.98 | 3,748,508 | +0.22(+0.86%) |
Jul 21, 2003 | 25.83 | 25.85 | 25.61 | 25.76 | 3,010,436 | -0.07(-0.29%) |
Jul 18, 2003 | 25.84 | 26.02 | 25.62 | 25.83 | 3,872,090 | -0.05(-0.21%) |
Jul 17, 2003 | 26.12 | 26.34 | 25.69 | 25.89 | 3,063,675 | -0.43(-1.63%) |
Jul 16, 2003 | 26.54 | 26.80 | 26.06 | 26.32 | 4,924,843 | +0.17(+0.64%) |
Jul 15, 2003 | 26.16 | 26.29 | 25.84 | 26.15 | 3,589,531 | +0.03(+0.13%) |
Jul 14, 2003 | 26.18 | 26.59 | 25.48 | 26.12 | 4,566,142 | +0.28(+1.07%) |
Jul 11, 2003 | 25.22 | 25.88 | 25.05 | 25.84 | 4,572,091 | +0.46(+1.83%) |
Jul 10, 2003 | 26.19 | 26.19 | 25.07 | 25.38 | 7,544,307 | -0.81(-3.11%) |
Jul 09, 2003 | 26.56 | 26.84 | 25.99 | 26.19 | 6,199,181 | -0.59(-2.18%) |
Jul 08, 2003 | 25.92 | 26.86 | 25.88 | 26.78 | 6,608,295 | +0.79(+3.05%) |
Jul 07, 2003 | 25.38 | 26.04 | 25.35 | 25.98 | 5,376,936 | +0.84(+3.34%) |
Jul 03, 2003 | 25.52 | 25.52 | 25.11 | 25.14 | 2,715,088 | -0.38(-1.50%) |
Jul 02, 2003 | 25.54 | 25.63 | 25.22 | 25.53 | 3,395,458 | +0.23(+0.90%) |
Jul 01, 2003 | 25.44 | 25.44 | 24.82 | 25.30 | 5,502,898 | -0.15(-0.58%) |
Jun 30, 2003 | 25.20 | 25.69 | 25.20 | 25.44 | 4,480,780 | +0.41(+1.64%) |
Jun 27, 2003 | 25.36 | 25.72 | 24.97 | 25.03 | 3,579,865 | -0.22(-0.85%) |
Jun 26, 2003 | 24.79 | 25.28 | 24.75 | 25.25 | 4,423,376 | +0.30(+1.21%) |
Jun 25, 2003 | 25.35 | 25.52 | 24.88 | 24.95 | 4,720,211 | -0.21(-0.83%) |
Jun 24, 2003 | 25.01 | 25.35 | 25.01 | 25.16 | 3,545,512 | +0.26(+1.05%) |
Jun 23, 2003 | 25.14 | 25.36 | 24.75 | 24.89 | 4,176,955 | -0.29(-1.15%) |
Jun 20, 2003 | 25.17 | 25.45 | 24.83 | 25.18 | 6,662,874 | +0.10(+0.40%) |
Jun 19, 2003 | 25.35 | 25.40 | 25.00 | 25.08 | 3,507,589 | -0.14(-0.56%) |
Jun 18, 2003 | 25.29 | 25.40 | 25.02 | 25.22 | 2,797,476 | -0.06(-0.24%) |
Jun 17, 2003 | 25.85 | 25.85 | 25.26 | 25.28 | 3,846,659 | -0.27(-1.05%) |
Jun 16, 2003 | 25.18 | 25.64 | 25.02 | 25.55 | 3,608,269 | +0.67(+2.70%) |
Jun 13, 2003 | 25.69 | 25.72 | 24.87 | 24.88 | 4,030,917 | -0.62(-2.43%) |
Jun 12, 2003 | 25.61 | 26.04 | 25.15 | 25.50 | 6,330,050 | +0.09(+0.37%) |
Jun 11, 2003 | 25.06 | 25.48 | 24.91 | 25.40 | 4,855,393 | +0.20(+0.80%) |
Jun 10, 2003 | 25.05 | 25.38 | 24.96 | 25.20 | 5,283,840 | +0.33(+1.32%) |
Jun 09, 2003 | 25.09 | 25.44 | 24.75 | 24.87 | 5,922,125 | -0.54(-2.12%) |
Jun 06, 2003 | 25.65 | 25.95 | 25.32 | 25.41 | 7,603,644 | +0.16(+0.64%) |
Jun 05, 2003 | 24.91 | 25.73 | 24.85 | 25.25 | 7,454,037 | -0.10(-0.40%) |
Jun 04, 2003 | 25.07 | 25.48 | 24.30 | 25.35 | 4,761,405 | +0.42(+1.67%) |
Jun 03, 2003 | 24.99 | 25.28 | 24.55 | 24.93 | 4,910,269 | -0.05(-0.22%) |
Jun 02, 2003 | 24.95 | 25.55 | 24.68 | 24.99 | 8,470,950 | +0.36(+1.45%) |
May 30, 2003 | 23.98 | 24.63 | 23.95 | 24.63 | 9,244,565 | +0.85(+3.59%) |
May 29, 2003 | 24.01 | 24.23 | 23.62 | 23.78 | 8,522,405 | +0.07(+0.31%) |
May 28, 2003 | 23.43 | 24.07 | 23.43 | 23.70 | 7,951,786 | +0.84(+3.68%) |
May 27, 2003 | 22.02 | 22.99 | 21.99 | 22.86 | 5,189,555 | +0.63(+2.84%) |
May 23, 2003 | 22.46 | 22.59 | 22.19 | 22.23 | 4,130,556 | -0.42(-1.87%) |
May 22, 2003 | 22.02 | 22.71 | 21.89 | 22.65 | 6,230,857 | +0.42(+1.91%) |
May 21, 2003 | 22.25 | 22.62 | 22.19 | 22.23 | 4,986,559 | -0.23(-1.02%) |
May 20, 2003 | 22.39 | 22.69 | 22.18 | 22.46 | 4,875,618 | +0.13(+0.60%) |
May 19, 2003 | 22.90 | 22.90 | 22.32 | 22.32 | 5,363,552 | -0.57(-2.50%) |
May 16, 2003 | 22.86 | 23.73 | 22.86 | 22.90 | 11,049,666 | -0.28(-1.19%) |
May 15, 2003 | 23.40 | 24.16 | 22.53 | 23.17 | 23,967,638 | -0.99(-4.09%) |
May 14, 2003 | 24.56 | 24.64 | 23.98 | 24.16 | 8,837,235 | -0.32(-1.32%) |
May 13, 2003 | 23.08 | 24.89 | 23.08 | 24.48 | 7,360,942 | +0.19(+0.78%) |
May 12, 2003 | 23.64 | 24.61 | 23.64 | 24.29 | 7,731,985 | +0.58(+2.44%) |
May 09, 2003 | 23.39 | 23.72 | 23.29 | 23.72 | 6,629,264 | +0.33(+1.41%) |
May 08, 2003 | 22.98 | 23.70 | 22.92 | 23.39 | 9,155,931 | +0.41(+1.79%) |
May 07, 2003 | 23.08 | 23.33 | 22.88 | 22.98 | 5,856,244 | -0.11(-0.47%) |
May 06, 2003 | 22.78 | 23.33 | 22.72 | 23.08 | 8,326,696 | +0.44(+1.96%) |
May 05, 2003 | 22.62 | 22.73 | 22.31 | 22.64 | 6,561,748 | +0.24(+1.05%) |
May 02, 2003 | 22.12 | 22.65 | 21.97 | 22.41 | 5,114,752 | +0.28(+1.28%) |
May 01, 2003 | 22.26 | 22.31 | 21.73 | 22.12 | 6,203,940 | -0.36(-1.61%) |
Apr 30, 2003 | 22.46 | 22.74 | 22.12 | 22.49 | 8,613,716 | +0.06(+0.27%) |
Apr 29, 2003 | 22.30 | 22.79 | 22.03 | 22.43 | 6,580,337 | +0.15(+0.69%) |
Apr 28, 2003 | 21.75 | 22.43 | 21.33 | 22.27 | 6,767,867 | +0.52(+2.38%) |
Apr 25, 2003 | 22.12 | 22.28 | 21.51 | 21.75 | 5,159,217 | -0.30(-1.34%) |
Apr 24, 2003 | 21.99 | 22.18 | 21.87 | 22.05 | 3,753,713 | -0.30(-1.32%) |
Apr 23, 2003 | 22.20 | 22.63 | 22.16 | 22.34 | 5,404,746 | +0.15(+0.67%) |
Apr 22, 2003 | 21.83 | 22.41 | 21.54 | 22.20 | 5,273,133 | +0.37(+1.69%) |
Apr 21, 2003 | 21.28 | 21.87 | 21.28 | 21.83 | 5,290,533 | +0.11(+0.50%) |
Apr 17, 2003 | 21.31 | 21.86 | 21.03 | 21.72 | 5,004,851 | +0.41(+1.92%) |
Apr 16, 2003 | 21.75 | 21.79 | 21.26 | 21.31 | 6,173,156 | -0.30(-1.40%) |
Apr 15, 2003 | 21.22 | 21.73 | 21.10 | 21.61 | 9,761,498 | +0.49(+2.32%) |
Apr 14, 2003 | 20.78 | 21.14 | 20.46 | 21.12 | 10,582,702 | +0.36(+1.72%) |
Apr 11, 2003 | 21.42 | 21.58 | 20.71 | 20.76 | 11,488,227 | -0.65(-3.05%) |
Apr 10, 2003 | 20.04 | 21.64 | 20.04 | 21.42 | 16,040,836 | +0.71(+3.44%) |
Apr 09, 2003 | 20.93 | 21.43 | 20.68 | 20.70 | 5,478,657 | -0.62(-2.90%) |
Apr 08, 2003 | 21.37 | 21.55 | 21.08 | 21.32 | 6,450,212 | -0.05(-0.22%) |
Apr 07, 2003 | 21.28 | 21.85 | 21.28 | 21.37 | 9,867,978 | +0.56(+2.71%) |
Apr 04, 2003 | 20.71 | 20.84 | 20.47 | 20.80 | 4,397,797 | +0.42(+2.08%) |
Apr 03, 2003 | 20.54 | 20.78 | 20.34 | 20.38 | 4,402,705 | -0.09(-0.46%) |
Apr 02, 2003 | 20.12 | 20.62 | 19.84 | 20.48 | 5,063,148 | +0.87(+4.46%) |
Apr 01, 2003 | 19.60 | 19.68 | 19.16 | 19.60 | 4,930,940 | -0.07(-0.38%) |
Mar 31, 2003 | 19.28 | 19.98 | 19.19 | 19.68 | 4,416,386 | -0.20(-1.02%) |
Mar 28, 2003 | 19.84 | 20.11 | 19.59 | 19.88 | 4,883,203 | +0.03(+0.17%) |
Mar 27, 2003 | 19.97 | 20.02 | 19.73 | 19.84 | 4,510,969 | -0.26(-1.30%) |
Mar 26, 2003 | 20.04 | 20.58 | 19.95 | 20.11 | 5,736,231 | +0.09(+0.47%) |
Mar 25, 2003 | 19.84 | 20.19 | 19.26 | 20.01 | 6,221,488 | +0.17(+0.88%) |
Mar 24, 2003 | 20.02 | 20.51 | 19.37 | 19.84 | 7,688,263 | -0.83(-4.00%) |
Mar 21, 2003 | 20.24 | 20.76 | 19.78 | 20.66 | 11,039,256 | +0.54(+2.67%) |
Mar 20, 2003 | 19.90 | 20.17 | 19.34 | 20.13 | 6,786,010 | +0.22(+1.11%) |
Mar 19, 2003 | 19.81 | 20.00 | 19.35 | 19.90 | 5,915,135 | +0.24(+1.20%) |
Mar 18, 2003 | 20.04 | 20.07 | 19.45 | 19.67 | 6,820,512 | -0.10(-0.51%) |
Mar 17, 2003 | 18.40 | 19.84 | 18.19 | 19.77 | 9,983,678 | +1.43(+7.77%) |
Mar 14, 2003 | 19.03 | 19.09 | 18.26 | 18.34 | 8,930,479 | -0.67(-3.50%) |
Mar 13, 2003 | 18.46 | 19.09 | 18.28 | 19.01 | 8,951,597 | +0.97(+5.41%) |
Mar 12, 2003 | 17.68 | 18.05 | 17.44 | 18.03 | 6,514,456 | +0.37(+2.09%) |
Mar 11, 2003 | 17.94 | 18.19 | 17.61 | 17.66 | 5,885,838 | -0.27(-1.50%) |
Mar 10, 2003 | 17.85 | 18.14 | 17.48 | 17.93 | 6,437,719 | -0.05(-0.30%) |
Mar 07, 2003 | 17.52 | 18.07 | 17.21 | 17.99 | 9,069,825 | +0.46(+2.65%) |
Mar 06, 2003 | 17.42 | 18.16 | 17.42 | 17.52 | 9,553,743 | -0.19(-1.06%) |
Mar 05, 2003 | 17.95 | 18.02 | 17.42 | 17.71 | 10,119,752 | -0.11(-0.60%) |
Mar 04, 2003 | 18.36 | 18.48 | 17.79 | 17.82 | 9,442,058 | -0.71(-3.85%) |
Mar 03, 2003 | 19.37 | 19.43 | 18.50 | 18.53 | 6,437,273 | -0.73(-3.80%) |
Feb 28, 2003 | 19.00 | 19.33 | 18.84 | 19.27 | 6,113,224 | +0.50(+2.69%) |
Feb 27, 2003 | 19.00 | 19.09 | 18.61 | 18.76 | 7,337,891 | -0.15(-0.78%) |
Feb 26, 2003 | 18.96 | 19.14 | 18.83 | 18.91 | 5,226,734 | -0.26(-1.37%) |
Feb 25, 2003 | 18.99 | 19.27 | 18.57 | 19.17 | 8,396,444 | +0.19(+0.99%) |
Feb 24, 2003 | 18.90 | 19.12 | 18.79 | 18.98 | 9,915,120 | -0.17(-0.88%) |
Feb 21, 2003 | 18.46 | 19.21 | 18.32 | 19.15 | 13,495,581 | +1.15(+6.39%) |
Feb 20, 2003 | 18.61 | 18.82 | 17.82 | 18.00 | 12,018,990 | -0.74(-3.95%) |
Feb 19, 2003 | 18.76 | 18.90 | 18.43 | 18.74 | 5,848,511 | -0.10(-0.53%) |
Feb 18, 2003 | 18.36 | 18.96 | 18.36 | 18.84 | 5,244,877 | +0.22(+1.19%) |
Feb 14, 2003 | 18.09 | 18.62 | 17.82 | 18.62 | 8,175,304 | +0.46(+2.52%) |
Feb 13, 2003 | 18.34 | 18.34 | 17.96 | 18.16 | 7,279,000 | -0.17(-0.95%) |
Feb 12, 2003 | 18.14 | 18.49 | 18.14 | 18.34 | 5,372,028 | +0.20(+1.11%) |
Feb 11, 2003 | 18.02 | 18.22 | 17.89 | 18.14 | 6,583,460 | +0.13(+0.75%) |
Feb 10, 2003 | 17.89 | 18.03 | 17.43 | 18.00 | 7,311,866 | -0.02(-0.11%) |
Feb 07, 2003 | 18.52 | 18.65 | 17.87 | 18.02 | 5,425,863 | -0.27(-1.47%) |
Feb 06, 2003 | 18.94 | 18.94 | 18.09 | 18.29 | 6,275,620 | -0.45(-2.40%) |
Feb 05, 2003 | 18.86 | 19.16 | 18.50 | 18.74 | 4,240,011 | +0.06(+0.32%) |
Feb 04, 2003 | 19.18 | 19.18 | 18.59 | 18.68 | 5,014,518 | -0.50(-2.59%) |
Feb 03, 2003 | 19.12 | 19.55 | 18.97 | 19.18 | 5,201,304 | +0.21(+1.10%) |
Jan 31, 2003 | 18.62 | 19.11 | 18.53 | 18.97 | 8,277,472 | +0.44(+2.40%) |
Jan 30, 2003 | 19.02 | 19.50 | 18.51 | 18.53 | 10,596,532 | +0.27(+1.47%) |
Jan 29, 2003 | 17.92 | 18.46 | 17.72 | 18.26 | 6,912,120 | +0.10(+0.56%) |
Jan 28, 2003 | 18.56 | 18.56 | 18.01 | 18.16 | 9,779,344 | -0.17(-0.95%) |
Jan 27, 2003 | 18.63 | 19.05 | 18.24 | 18.33 | 6,084,819 | -0.30(-1.59%) |
Jan 24, 2003 | 19.34 | 19.43 | 18.42 | 18.63 | 6,396,674 | -0.71(-3.65%) |
Jan 23, 2003 | 19.13 | 19.43 | 18.79 | 19.33 | 6,131,218 | +0.46(+2.46%) |
Jan 22, 2003 | 19.33 | 19.45 | 18.76 | 18.87 | 8,469,760 | -0.38(-1.99%) |
Jan 21, 2003 | 19.95 | 20.07 | 19.24 | 19.25 | 4,590,532 | -0.70(-3.51%) |
Jan 17, 2003 | 20.17 | 20.17 | 19.87 | 19.95 | 5,453,227 | -0.35(-1.72%) |
Jan 16, 2003 | 20.24 | 20.42 | 20.02 | 20.30 | 7,066,635 | +0.20(+1.00%) |
Jan 15, 2003 | 20.37 | 20.51 | 19.94 | 20.10 | 6,390,577 | -0.54(-2.64%) |
Jan 14, 2003 | 20.66 | 20.81 | 20.36 | 20.64 | 4,256,072 | -0.01(-0.07%) |
Jan 13, 2003 | 21.08 | 21.18 | 20.34 | 20.66 | 5,545,727 | -0.32(-1.54%) |
Jan 10, 2003 | 20.78 | 21.14 | 20.64 | 20.98 | 5,368,757 | -0.15(-0.70%) |
Jan 09, 2003 | 20.56 | 21.24 | 20.56 | 21.13 | 10,333,158 | +0.87(+4.32%) |
Jan 08, 2003 | 20.04 | 20.71 | 19.87 | 20.25 | 8,369,229 | +0.11(+0.57%) |
Jan 07, 2003 | 20.04 | 20.64 | 20.02 | 20.14 | 6,219,406 | -0.20(-0.99%) |
Jan 06, 2003 | 20.07 | 20.48 | 19.71 | 20.34 | 7,163,300 | +0.07(+0.33%) |
Jan 03, 2003 | 20.93 | 20.93 | 20.02 | 20.27 | 8,111,506 | -0.65(-3.09%) |
Jan 02, 2003 | 20.44 | 20.92 | 20.11 | 20.92 | 6,659,602 | +0.75(+3.70%) |
Dec 31, 2002 | 20.17 | 20.27 | 19.61 | 20.17 | 7,865,680 | +0.00(+0.00%) |
Dec 30, 2002 | 19.38 | 20.34 | 18.96 | 20.17 | 9,606,537 | +0.91(+4.71%) |
Dec 27, 2002 | 19.02 | 19.37 | 19.00 | 19.27 | 4,781,333 | -0.07(-0.35%) |
Dec 26, 2002 | 18.96 | 19.47 | 18.83 | 19.33 | 5,551,973 | +0.38(+2.02%) |
Dec 24, 2002 | 18.59 | 19.20 | 18.57 | 18.95 | 5,486,539 | -0.24(-1.26%) |
Dec 23, 2002 | 20.11 | 20.11 | 19.09 | 19.19 | 8,553,635 | -0.91(-4.52%) |
Dec 20, 2002 | 20.21 | 20.37 | 19.98 | 20.10 | 8,364,619 | +0.28(+1.39%) |
Dec 19, 2002 | 19.67 | 20.31 | 19.67 | 19.82 | 6,462,704 | -0.11(-0.57%) |
Dec 18, 2002 | 20.01 | 20.01 | 19.73 | 19.94 | 7,453,740 | -0.07(-0.34%) |
Dec 17, 2002 | 20.34 | 20.76 | 19.51 | 20.00 | 22,055,908 | -1.38(-6.45%) |
Dec 16, 2002 | 20.16 | 21.52 | 20.16 | 21.38 | 12,701,592 | +0.56(+2.68%) |
Dec 13, 2002 | 22.00 | 22.00 | 20.81 | 20.83 | 11,087,886 | -1.16(-5.29%) |
Dec 12, 2002 | 22.22 | 22.33 | 21.73 | 21.99 | 8,755,293 | -0.11(-0.52%) |
Dec 11, 2002 | 22.32 | 22.32 | 21.71 | 22.10 | 5,926,735 | -0.22(-0.99%) |
Dec 10, 2002 | 22.06 | 22.53 | 21.61 | 22.32 | 5,895,059 | +0.60(+2.75%) |
Dec 09, 2002 | 22.53 | 22.53 | 21.71 | 21.73 | 7,076,153 | -1.11(-4.86%) |
Dec 06, 2002 | 22.63 | 23.17 | 22.52 | 22.84 | 6,558,327 | -0.46(-1.96%) |
Dec 05, 2002 | 23.64 | 23.74 | 22.88 | 23.29 | 6,212,416 | -0.35(-1.48%) |
Dec 04, 2002 | 22.90 | 23.85 | 22.80 | 23.64 | 6,335,106 | +0.40(+1.74%) |
Dec 03, 2002 | 24.04 | 24.04 | 23.06 | 23.24 | 5,760,323 | -0.79(-3.30%) |