Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.88 | 27.17 | 26.59 | 26.91 | 4,069,381 | +0.28(+1.04%) |
Oct 30, 2003 | 27.08 | 27.13 | 26.49 | 26.63 | 4,106,010 | -0.12(-0.43%) |
Oct 29, 2003 | 26.86 | 26.92 | 26.64 | 26.74 | 4,424,004 | -0.13(-0.48%) |
Oct 28, 2003 | 26.24 | 26.89 | 26.18 | 26.87 | 7,139,288 | +0.60(+2.29%) |
Oct 27, 2003 | 26.30 | 26.47 | 26.24 | 26.27 | 6,103,185 | +0.28(+1.09%) |
Oct 24, 2003 | 26.39 | 26.39 | 25.63 | 25.99 | 5,577,823 | -0.44(-1.67%) |
Oct 23, 2003 | 26.48 | 26.53 | 26.17 | 26.43 | 4,504,943 | -0.05(-0.20%) |
Oct 22, 2003 | 27.01 | 27.01 | 26.44 | 26.48 | 3,571,490 | -0.53(-1.96%) |
Oct 21, 2003 | 26.57 | 27.12 | 26.55 | 27.01 | 3,402,523 | +0.32(+1.22%) |
Oct 20, 2003 | 26.98 | 27.01 | 26.54 | 26.68 | 4,226,384 | -0.18(-0.68%) |
Oct 17, 2003 | 27.35 | 27.43 | 26.74 | 26.87 | 3,752,273 | -0.35(-1.29%) |
Oct 16, 2003 | 27.37 | 27.40 | 27.08 | 27.22 | 3,232,818 | -0.09(-0.35%) |
Oct 15, 2003 | 27.69 | 27.70 | 27.22 | 27.31 | 4,417,210 | -0.22(-0.81%) |
Oct 14, 2003 | 27.22 | 27.54 | 26.93 | 27.54 | 3,116,875 | +0.38(+1.40%) |
Oct 13, 2003 | 26.79 | 27.28 | 26.79 | 27.16 | 3,220,559 | +0.37(+1.36%) |
Oct 10, 2003 | 27.28 | 27.40 | 26.70 | 26.79 | 5,154,224 | -0.56(-2.05%) |
Oct 09, 2003 | 27.08 | 27.57 | 26.95 | 27.35 | 8,781,693 | +0.74(+2.80%) |
Oct 08, 2003 | 26.87 | 27.07 | 26.48 | 26.61 | 2,541,000 | -0.26(-0.98%) |
Oct 07, 2003 | 26.51 | 26.85 | 26.18 | 26.87 | 3,396,320 | +0.37(+1.38%) |
Oct 06, 2003 | 26.49 | 26.68 | 26.43 | 26.51 | 3,422,758 | -0.14(-0.51%) |
Oct 03, 2003 | 26.41 | 27.05 | 25.89 | 26.64 | 5,437,066 | +0.75(+2.90%) |
Oct 02, 2003 | 25.80 | 26.10 | 25.65 | 25.89 | 4,183,699 | -0.26(-0.98%) |
Oct 01, 2003 | 25.48 | 26.18 | 25.47 | 26.15 | 5,486,102 | +0.67(+2.63%) |
Sep 30, 2003 | 25.39 | 25.77 | 24.90 | 25.48 | 8,294,584 | +0.05(+0.21%) |
Sep 29, 2003 | 25.90 | 26.10 | 24.95 | 25.42 | 9,724,598 | -0.47(-1.83%) |
Sep 26, 2003 | 26.48 | 26.48 | 25.89 | 25.90 | 5,751,516 | -0.58(-2.20%) |
Sep 25, 2003 | 26.74 | 26.78 | 26.43 | 26.48 | 5,866,277 | +0.15(+0.57%) |
Sep 24, 2003 | 26.74 | 26.76 | 26.27 | 26.33 | 5,704,253 | -0.41(-1.52%) |
Sep 23, 2003 | 26.07 | 26.80 | 26.04 | 26.74 | 6,290,171 | +0.94(+3.65%) |
Sep 22, 2003 | 26.20 | 26.29 | 25.73 | 25.80 | 6,776,985 | -0.77(-2.91%) |
Sep 19, 2003 | 26.76 | 26.85 | 26.42 | 26.57 | 4,321,059 | -0.24(-0.91%) |
Sep 18, 2003 | 26.73 | 26.97 | 26.65 | 26.81 | 4,021,674 | +0.21(+0.79%) |
Sep 17, 2003 | 26.71 | 26.97 | 26.64 | 26.60 | 4,327,262 | -0.11(-0.41%) |
Sep 16, 2003 | 26.53 | 26.79 | 26.25 | 26.71 | 5,661,420 | +0.18(+0.66%) |
Sep 15, 2003 | 26.51 | 26.71 | 26.42 | 26.53 | 5,306,206 | +0.11(+0.41%) |
Sep 12, 2003 | 26.30 | 26.55 | 25.83 | 26.43 | 5,639,118 | -0.04(-0.15%) |
Sep 11, 2003 | 26.20 | 26.66 | 26.20 | 26.47 | 4,050,032 | +0.36(+1.37%) |
Sep 10, 2003 | 26.43 | 26.62 | 26.05 | 26.11 | 7,188,472 | +0.38(+1.47%) |
Sep 09, 2003 | 26.64 | 26.88 | 25.73 | 25.73 | 9,736,709 | -1.46(-5.36%) |
Sep 08, 2003 | 26.44 | 27.18 | 26.27 | 27.18 | 13,865,465 | +0.09(+0.35%) |
Sep 05, 2003 | 27.59 | 27.59 | 26.91 | 27.09 | 5,339,881 | -0.50(-1.82%) |
Sep 04, 2003 | 27.76 | 27.88 | 27.40 | 27.59 | 5,521,845 | -0.53(-1.90%) |
Sep 03, 2003 | 28.27 | 28.30 | 27.86 | 28.12 | 4,921,452 | +0.02(+0.07%) |
Sep 02, 2003 | 27.62 | 28.10 | 27.60 | 28.10 | 7,719,890 | +0.62(+2.24%) |
Aug 29, 2003 | 27.35 | 27.56 | 27.01 | 27.49 | 5,014,354 | +0.26(+0.94%) |
Aug 28, 2003 | 26.54 | 27.37 | 26.54 | 27.23 | 7,613,400 | +0.74(+2.81%) |
Aug 27, 2003 | 26.39 | 26.64 | 26.38 | 26.49 | 3,970,866 | +0.01(+0.05%) |
Aug 26, 2003 | 26.21 | 26.74 | 26.21 | 26.47 | 4,985,405 | +0.26(+1.01%) |
Aug 25, 2003 | 26.07 | 26.30 | 25.86 | 26.21 | 4,036,296 | +0.21(+0.81%) |
Aug 22, 2003 | 26.64 | 26.68 | 25.92 | 26.00 | 3,881,656 | -0.41(-1.56%) |
Aug 21, 2003 | 26.31 | 26.67 | 26.27 | 26.41 | 4,109,702 | +0.14(+0.54%) |
Aug 20, 2003 | 26.24 | 26.64 | 26.22 | 26.27 | 3,943,690 | -0.06(-0.23%) |
Aug 19, 2003 | 25.61 | 26.59 | 25.61 | 26.33 | 5,004,606 | +0.12(+0.44%) |
Aug 18, 2003 | 25.97 | 26.28 | 25.90 | 26.22 | 5,040,940 | +0.56(+2.19%) |
Aug 15, 2003 | 25.36 | 25.75 | 25.29 | 25.65 | 4,661,651 | +0.13(+0.50%) |
Aug 14, 2003 | 26.07 | 26.59 | 25.52 | 25.52 | 16,557,413 | -1.52(-5.61%) |
Aug 13, 2003 | 27.08 | 27.31 | 26.62 | 27.04 | 5,558,622 | -0.04(-0.15%) |
Aug 12, 2003 | 26.67 | 27.19 | 26.65 | 27.08 | 6,843,301 | +0.58(+2.17%) |
Aug 11, 2003 | 26.20 | 26.70 | 26.20 | 26.51 | 4,582,485 | +0.16(+0.62%) |
Aug 08, 2003 | 25.86 | 26.36 | 25.76 | 26.34 | 3,262,210 | +0.62(+2.40%) |
Aug 07, 2003 | 26.20 | 26.39 | 25.73 | 25.73 | 7,340,749 | +0.21(+0.82%) |
Aug 06, 2003 | 25.36 | 25.69 | 25.15 | 25.52 | 5,559,656 | +0.03(+0.11%) |
Aug 05, 2003 | 25.32 | 26.03 | 25.32 | 25.49 | 5,761,707 | -0.62(-2.36%) |
Aug 04, 2003 | 25.73 | 26.17 | 25.35 | 26.11 | 4,193,004 | +0.37(+1.45%) |
Aug 01, 2003 | 25.88 | 26.04 | 25.62 | 25.73 | 3,222,036 | -0.21(-0.81%) |
Jul 31, 2003 | 26.17 | 26.53 | 25.78 | 25.94 | 3,609,744 | +0.06(+0.24%) |
Jul 30, 2003 | 25.96 | 26.15 | 25.88 | 25.88 | 3,863,933 | +0.02(+0.08%) |
Jul 29, 2003 | 26.57 | 26.67 | 25.71 | 25.86 | 6,505,811 | -0.84(-3.14%) |
Jul 28, 2003 | 26.78 | 26.98 | 26.41 | 26.70 | 3,688,615 | +0.23(+0.87%) |
Jul 25, 2003 | 25.90 | 26.61 | 25.84 | 26.47 | 2,370,704 | +0.42(+1.61%) |
Jul 24, 2003 | 26.37 | 26.76 | 26.00 | 26.05 | 3,507,832 | -0.04(-0.16%) |
Jul 23, 2003 | 26.24 | 26.29 | 25.76 | 26.09 | 2,098,496 | -0.07(-0.26%) |
Jul 22, 2003 | 25.50 | 26.53 | 25.50 | 26.16 | 3,722,881 | +0.22(+0.86%) |
Jul 21, 2003 | 26.01 | 26.03 | 25.78 | 25.94 | 2,989,855 | -0.07(-0.29%) |
Jul 18, 2003 | 26.02 | 26.20 | 25.80 | 26.01 | 3,845,618 | -0.05(-0.21%) |
Jul 17, 2003 | 26.30 | 26.52 | 25.86 | 26.07 | 3,042,731 | -0.43(-1.64%) |
Jul 16, 2003 | 26.72 | 26.98 | 26.24 | 26.50 | 4,891,174 | +0.17(+0.64%) |
Jul 15, 2003 | 26.34 | 26.47 | 26.02 | 26.33 | 3,564,991 | +0.03(+0.13%) |
Jul 14, 2003 | 26.36 | 26.78 | 25.65 | 26.30 | 4,534,926 | +0.28(+1.07%) |
Jul 11, 2003 | 25.39 | 26.06 | 25.22 | 26.02 | 4,540,834 | +0.47(+1.83%) |
Jul 10, 2003 | 26.37 | 26.37 | 25.24 | 25.55 | 7,492,730 | -0.82(-3.11%) |
Jul 09, 2003 | 26.74 | 27.02 | 26.17 | 26.37 | 6,156,800 | -0.59(-2.19%) |
Jul 08, 2003 | 26.10 | 27.04 | 26.06 | 26.96 | 6,563,118 | +0.80(+3.05%) |
Jul 07, 2003 | 25.56 | 26.22 | 25.52 | 26.16 | 5,340,176 | +0.85(+3.34%) |
Jul 03, 2003 | 25.69 | 25.69 | 25.28 | 25.32 | 2,696,526 | -0.39(-1.50%) |
Jul 02, 2003 | 25.71 | 25.80 | 25.39 | 25.70 | 3,372,245 | +0.23(+0.90%) |
Jul 01, 2003 | 25.62 | 25.62 | 24.99 | 25.47 | 5,465,277 | -0.15(-0.58%) |
Jun 30, 2003 | 25.38 | 25.86 | 25.38 | 25.62 | 4,450,147 | +0.41(+1.64%) |
Jun 27, 2003 | 25.54 | 25.90 | 25.15 | 25.21 | 3,555,391 | -0.22(-0.85%) |
Jun 26, 2003 | 24.96 | 25.46 | 24.92 | 25.42 | 4,393,135 | +0.30(+1.21%) |
Jun 25, 2003 | 25.52 | 25.69 | 25.05 | 25.12 | 4,687,941 | -0.21(-0.83%) |
Jun 24, 2003 | 25.18 | 25.52 | 25.18 | 25.33 | 3,521,273 | +0.26(+1.05%) |
Jun 23, 2003 | 25.32 | 25.54 | 24.92 | 25.06 | 4,148,399 | -0.29(-1.15%) |
Jun 20, 2003 | 25.34 | 25.63 | 25.00 | 25.36 | 6,617,323 | +0.10(+0.40%) |
Jun 19, 2003 | 25.52 | 25.57 | 25.17 | 25.25 | 3,483,610 | -0.14(-0.56%) |
Jun 18, 2003 | 25.46 | 25.58 | 25.19 | 25.40 | 2,778,351 | -0.06(-0.24%) |
Jun 17, 2003 | 26.03 | 26.03 | 25.43 | 25.46 | 3,820,362 | -0.27(-1.05%) |
Jun 16, 2003 | 25.36 | 25.82 | 25.19 | 25.73 | 3,583,601 | +0.68(+2.70%) |
Jun 13, 2003 | 25.86 | 25.90 | 25.04 | 25.05 | 4,003,360 | -0.62(-2.43%) |
Jun 12, 2003 | 25.79 | 26.22 | 25.32 | 25.67 | 6,286,774 | +0.09(+0.37%) |
Jun 11, 2003 | 25.23 | 25.66 | 25.08 | 25.58 | 4,822,199 | +0.20(+0.80%) |
Jun 10, 2003 | 25.22 | 25.55 | 25.13 | 25.38 | 5,247,717 | +0.33(+1.32%) |
Jun 09, 2003 | 25.26 | 25.61 | 24.92 | 25.04 | 5,881,638 | -0.54(-2.12%) |
Jun 06, 2003 | 25.83 | 26.13 | 25.49 | 25.59 | 7,551,662 | +0.16(+0.64%) |
Jun 05, 2003 | 25.08 | 25.90 | 25.02 | 25.42 | 7,403,077 | -0.10(-0.40%) |
Jun 04, 2003 | 25.24 | 25.66 | 24.47 | 25.52 | 4,728,853 | +0.42(+1.67%) |
Jun 03, 2003 | 25.17 | 25.46 | 24.72 | 25.11 | 4,876,699 | -0.05(-0.22%) |
Jun 02, 2003 | 25.12 | 25.73 | 24.85 | 25.16 | 8,413,038 | +0.36(+1.45%) |
May 30, 2003 | 24.14 | 24.80 | 24.12 | 24.80 | 9,181,364 | +0.86(+3.59%) |
May 29, 2003 | 24.17 | 24.39 | 23.78 | 23.94 | 8,464,142 | +0.07(+0.31%) |
May 28, 2003 | 23.60 | 24.23 | 23.60 | 23.87 | 7,897,423 | +0.85(+3.68%) |
May 27, 2003 | 22.17 | 23.15 | 22.14 | 23.02 | 5,154,077 | +0.64(+2.84%) |
May 23, 2003 | 22.61 | 22.74 | 22.34 | 22.38 | 4,102,318 | -0.43(-1.87%) |
May 22, 2003 | 22.17 | 22.87 | 22.05 | 22.81 | 6,188,260 | +0.43(+1.91%) |
May 21, 2003 | 22.40 | 22.78 | 22.34 | 22.38 | 4,952,469 | -0.23(-1.02%) |
May 20, 2003 | 22.55 | 22.85 | 22.34 | 22.61 | 4,842,286 | +0.14(+0.60%) |
May 19, 2003 | 23.05 | 23.05 | 22.48 | 22.48 | 5,326,884 | -0.58(-2.50%) |
May 16, 2003 | 23.01 | 23.89 | 23.01 | 23.05 | 10,974,125 | -0.28(-1.19%) |
May 15, 2003 | 23.56 | 24.33 | 22.68 | 23.33 | 23,803,782 | -1.00(-4.09%) |
May 14, 2003 | 24.73 | 24.81 | 24.14 | 24.33 | 8,776,819 | -0.32(-1.32%) |
May 13, 2003 | 23.24 | 25.06 | 23.24 | 24.65 | 7,310,618 | +0.19(+0.78%) |
May 12, 2003 | 23.80 | 24.78 | 23.80 | 24.46 | 7,679,125 | +0.58(+2.44%) |
May 09, 2003 | 23.55 | 23.88 | 23.45 | 23.88 | 6,583,943 | +0.33(+1.41%) |
May 08, 2003 | 23.14 | 23.87 | 23.08 | 23.55 | 9,093,336 | +0.41(+1.79%) |
May 07, 2003 | 23.24 | 23.49 | 23.03 | 23.14 | 5,816,208 | -0.11(-0.47%) |
May 06, 2003 | 22.94 | 23.49 | 22.88 | 23.24 | 8,269,771 | +0.45(+1.96%) |
May 05, 2003 | 22.78 | 22.89 | 22.46 | 22.80 | 6,516,888 | +0.24(+1.05%) |
May 02, 2003 | 22.28 | 22.80 | 22.13 | 22.56 | 5,079,784 | +0.28(+1.28%) |
May 01, 2003 | 22.41 | 22.46 | 21.88 | 22.28 | 6,161,526 | -0.37(-1.61%) |
Apr 30, 2003 | 22.61 | 22.90 | 22.28 | 22.64 | 8,554,828 | +0.06(+0.27%) |
Apr 29, 2003 | 22.46 | 22.95 | 22.18 | 22.58 | 6,535,350 | +0.16(+0.69%) |
Apr 28, 2003 | 21.90 | 22.59 | 21.48 | 22.42 | 6,721,598 | +0.52(+2.38%) |
Apr 25, 2003 | 22.27 | 22.44 | 21.66 | 21.90 | 5,123,946 | -0.30(-1.34%) |
Apr 24, 2003 | 22.14 | 22.34 | 22.02 | 22.20 | 3,728,050 | -0.30(-1.32%) |
Apr 23, 2003 | 22.35 | 22.79 | 22.32 | 22.50 | 5,367,796 | +0.15(+0.67%) |
Apr 22, 2003 | 21.98 | 22.56 | 21.69 | 22.35 | 5,237,083 | +0.37(+1.69%) |
Apr 21, 2003 | 21.43 | 22.02 | 21.43 | 21.98 | 5,254,364 | +0.11(+0.50%) |
Apr 17, 2003 | 21.46 | 22.01 | 21.17 | 21.87 | 4,970,635 | +0.41(+1.92%) |
Apr 16, 2003 | 21.90 | 21.94 | 21.40 | 21.46 | 6,130,953 | -0.30(-1.40%) |
Apr 15, 2003 | 21.36 | 21.88 | 21.25 | 21.76 | 9,694,763 | +0.49(+2.32%) |
Apr 14, 2003 | 20.92 | 21.29 | 20.60 | 21.27 | 10,510,353 | +0.36(+1.72%) |
Apr 11, 2003 | 21.56 | 21.73 | 20.85 | 20.91 | 11,409,687 | -0.66(-3.05%) |
Apr 10, 2003 | 20.18 | 21.79 | 20.18 | 21.56 | 15,931,173 | +0.72(+3.44%) |
Apr 09, 2003 | 21.07 | 21.58 | 20.82 | 20.85 | 5,441,202 | -0.62(-2.90%) |
Apr 08, 2003 | 21.52 | 21.70 | 21.23 | 21.47 | 6,406,114 | -0.05(-0.22%) |
Apr 07, 2003 | 21.43 | 22.00 | 21.43 | 21.52 | 9,800,515 | +0.57(+2.71%) |
Apr 04, 2003 | 20.85 | 20.98 | 20.61 | 20.95 | 4,367,731 | +0.43(+2.08%) |
Apr 03, 2003 | 20.68 | 20.92 | 20.48 | 20.52 | 4,372,605 | -0.09(-0.46%) |
Apr 02, 2003 | 20.26 | 20.77 | 19.98 | 20.62 | 5,028,533 | +0.88(+4.46%) |
Apr 01, 2003 | 19.74 | 19.81 | 19.30 | 19.74 | 4,897,229 | -0.07(-0.38%) |
Mar 31, 2003 | 19.41 | 20.12 | 19.32 | 19.81 | 4,386,194 | -0.20(-1.01%) |
Mar 28, 2003 | 19.98 | 20.24 | 19.73 | 20.01 | 4,849,818 | +0.03(+0.17%) |
Mar 27, 2003 | 20.11 | 20.16 | 19.86 | 19.98 | 4,480,130 | -0.26(-1.30%) |
Mar 26, 2003 | 20.18 | 20.72 | 20.09 | 20.24 | 5,697,015 | +0.09(+0.47%) |
Mar 25, 2003 | 19.97 | 20.33 | 19.39 | 20.15 | 6,178,955 | +0.18(+0.88%) |
Mar 24, 2003 | 20.16 | 20.65 | 19.50 | 19.97 | 7,635,702 | -0.83(-4.00%) |
Mar 21, 2003 | 20.38 | 20.91 | 19.91 | 20.81 | 10,963,786 | +0.54(+2.67%) |
Mar 20, 2003 | 20.04 | 20.31 | 19.47 | 20.26 | 6,739,617 | +0.22(+1.11%) |
Mar 19, 2003 | 19.95 | 20.14 | 19.49 | 20.04 | 5,874,696 | +0.24(+1.20%) |
Mar 18, 2003 | 20.18 | 20.21 | 19.59 | 19.80 | 6,773,883 | -0.10(-0.51%) |
Mar 17, 2003 | 18.52 | 19.97 | 18.31 | 19.91 | 9,915,424 | +1.44(+7.77%) |
Mar 14, 2003 | 19.16 | 19.22 | 18.38 | 18.47 | 8,869,426 | -0.67(-3.50%) |
Mar 13, 2003 | 18.59 | 19.22 | 18.41 | 19.14 | 8,890,399 | +0.98(+5.41%) |
Mar 12, 2003 | 17.81 | 18.18 | 17.56 | 18.16 | 6,469,920 | +0.37(+2.09%) |
Mar 11, 2003 | 18.06 | 18.31 | 17.73 | 17.79 | 5,845,600 | -0.27(-1.50%) |
Mar 10, 2003 | 17.98 | 18.26 | 17.60 | 18.06 | 6,393,708 | -0.05(-0.30%) |
Mar 07, 2003 | 17.64 | 18.20 | 17.33 | 18.11 | 9,007,819 | +0.47(+2.65%) |
Mar 06, 2003 | 17.54 | 18.28 | 17.54 | 17.64 | 9,488,429 | -0.19(-1.06%) |
Mar 05, 2003 | 18.07 | 18.15 | 17.54 | 17.83 | 10,050,568 | -0.11(-0.60%) |
Mar 04, 2003 | 18.49 | 18.61 | 17.91 | 17.94 | 9,377,507 | -0.72(-3.85%) |
Mar 03, 2003 | 19.50 | 19.56 | 18.63 | 18.66 | 6,393,265 | -0.74(-3.80%) |
Feb 28, 2003 | 19.13 | 19.47 | 18.97 | 19.40 | 6,071,430 | +0.51(+2.69%) |
Feb 27, 2003 | 19.13 | 19.22 | 18.74 | 18.89 | 7,287,725 | -0.15(-0.78%) |
Feb 26, 2003 | 19.09 | 19.27 | 18.96 | 19.04 | 5,191,001 | -0.26(-1.37%) |
Feb 25, 2003 | 19.12 | 19.40 | 18.70 | 19.30 | 8,339,041 | +0.19(+0.99%) |
Feb 24, 2003 | 19.03 | 19.26 | 18.92 | 19.11 | 9,847,335 | -0.17(-0.88%) |
Feb 21, 2003 | 18.59 | 19.34 | 18.45 | 19.28 | 13,403,318 | +1.16(+6.39%) |
Feb 20, 2003 | 18.74 | 18.95 | 17.94 | 18.12 | 11,936,822 | -0.74(-3.95%) |
Feb 19, 2003 | 18.89 | 19.03 | 18.56 | 18.87 | 5,808,527 | -0.10(-0.54%) |
Feb 18, 2003 | 18.48 | 19.09 | 18.48 | 18.97 | 5,209,020 | +0.22(+1.19%) |
Feb 14, 2003 | 18.21 | 18.75 | 17.94 | 18.75 | 8,119,414 | +0.46(+2.52%) |
Feb 13, 2003 | 18.46 | 18.46 | 18.08 | 18.29 | 7,229,237 | -0.18(-0.95%) |
Feb 12, 2003 | 18.26 | 18.62 | 18.26 | 18.46 | 5,335,302 | +0.20(+1.11%) |
Feb 11, 2003 | 18.15 | 18.35 | 18.01 | 18.26 | 6,538,452 | +0.14(+0.75%) |
Feb 10, 2003 | 18.01 | 18.16 | 17.55 | 18.12 | 7,261,878 | -0.02(-0.11%) |
Feb 07, 2003 | 18.65 | 18.78 | 18.00 | 18.15 | 5,388,769 | -0.27(-1.47%) |
Feb 06, 2003 | 19.07 | 19.07 | 18.21 | 18.42 | 6,232,717 | -0.45(-2.40%) |
Feb 05, 2003 | 18.99 | 19.30 | 18.63 | 18.87 | 4,211,024 | +0.06(+0.32%) |
Feb 04, 2003 | 19.32 | 19.32 | 18.72 | 18.81 | 4,980,236 | -0.50(-2.59%) |
Feb 03, 2003 | 19.25 | 19.68 | 19.10 | 19.31 | 5,165,745 | +0.21(+1.10%) |
Jan 31, 2003 | 18.75 | 19.24 | 18.66 | 19.10 | 8,220,882 | +0.45(+2.40%) |
Jan 30, 2003 | 19.15 | 19.63 | 18.63 | 18.65 | 10,524,089 | +0.27(+1.47%) |
Jan 29, 2003 | 18.04 | 18.59 | 17.84 | 18.38 | 6,864,865 | +0.10(+0.56%) |
Jan 28, 2003 | 18.69 | 18.69 | 18.14 | 18.28 | 9,712,487 | -0.18(-0.95%) |
Jan 27, 2003 | 18.76 | 19.18 | 18.37 | 18.46 | 6,043,220 | -0.30(-1.59%) |
Jan 24, 2003 | 19.47 | 19.56 | 18.55 | 18.75 | 6,352,943 | -0.71(-3.65%) |
Jan 23, 2003 | 19.26 | 19.57 | 18.92 | 19.47 | 6,089,302 | +0.47(+2.46%) |
Jan 22, 2003 | 19.47 | 19.58 | 18.89 | 19.00 | 8,411,856 | -0.39(-1.99%) |
Jan 21, 2003 | 20.09 | 20.21 | 19.37 | 19.38 | 4,559,148 | -0.70(-3.51%) |
Jan 17, 2003 | 20.31 | 20.31 | 20.01 | 20.09 | 5,415,946 | -0.35(-1.72%) |
Jan 16, 2003 | 20.38 | 20.56 | 20.16 | 20.44 | 7,018,324 | +0.20(+1.00%) |
Jan 15, 2003 | 20.51 | 20.65 | 20.08 | 20.24 | 6,346,887 | -0.55(-2.64%) |
Jan 14, 2003 | 20.81 | 20.95 | 20.50 | 20.79 | 4,226,975 | -0.01(-0.07%) |
Jan 13, 2003 | 21.23 | 21.33 | 20.48 | 20.80 | 5,507,814 | -0.32(-1.54%) |
Jan 10, 2003 | 20.92 | 21.29 | 20.79 | 21.12 | 5,332,053 | -0.15(-0.70%) |
Jan 09, 2003 | 20.70 | 21.39 | 20.70 | 21.27 | 10,262,515 | +0.88(+4.32%) |
Jan 08, 2003 | 20.18 | 20.85 | 20.01 | 20.39 | 8,312,012 | +0.12(+0.57%) |
Jan 07, 2003 | 20.18 | 20.79 | 20.16 | 20.28 | 6,176,887 | -0.20(-0.99%) |
Jan 06, 2003 | 20.21 | 20.62 | 19.84 | 20.48 | 7,114,327 | +0.07(+0.33%) |
Jan 03, 2003 | 21.07 | 21.07 | 20.16 | 20.41 | 8,056,051 | -0.65(-3.09%) |
Jan 02, 2003 | 20.58 | 21.06 | 20.24 | 21.06 | 6,614,074 | +0.75(+3.70%) |
Dec 31, 2002 | 20.31 | 20.41 | 19.75 | 20.31 | 7,811,906 | +0.00(+0.00%) |
Dec 30, 2002 | 19.51 | 20.48 | 19.09 | 20.31 | 9,540,862 | +0.91(+4.71%) |
Dec 27, 2002 | 19.15 | 19.51 | 19.13 | 19.40 | 4,748,645 | -0.07(-0.35%) |
Dec 26, 2002 | 19.09 | 19.61 | 18.96 | 19.47 | 5,514,017 | +0.39(+2.02%) |
Dec 24, 2002 | 18.72 | 19.33 | 18.70 | 19.08 | 5,449,030 | -0.24(-1.26%) |
Dec 23, 2002 | 20.24 | 20.24 | 19.22 | 19.32 | 8,495,158 | -0.91(-4.52%) |
Dec 20, 2002 | 20.35 | 20.51 | 20.12 | 20.24 | 8,307,434 | +0.28(+1.39%) |
Dec 19, 2002 | 19.80 | 20.45 | 19.80 | 19.96 | 6,418,521 | -0.12(-0.57%) |
Dec 18, 2002 | 20.15 | 20.15 | 19.86 | 20.07 | 7,402,782 | -0.07(-0.34%) |
Dec 17, 2002 | 20.48 | 20.91 | 19.64 | 20.14 | 21,905,122 | -1.39(-6.45%) |
Dec 16, 2002 | 20.30 | 21.67 | 20.30 | 21.53 | 12,614,757 | +0.56(+2.68%) |
Dec 13, 2002 | 22.15 | 22.15 | 20.95 | 20.97 | 11,012,084 | -1.17(-5.29%) |
Dec 12, 2002 | 22.38 | 22.48 | 21.88 | 22.14 | 8,695,437 | -0.12(-0.52%) |
Dec 11, 2002 | 22.48 | 22.48 | 21.86 | 22.25 | 5,886,217 | -0.22(-0.99%) |
Dec 10, 2002 | 22.21 | 22.68 | 21.76 | 22.48 | 5,854,757 | +0.60(+2.75%) |
Dec 09, 2002 | 22.68 | 22.69 | 21.86 | 21.88 | 7,027,776 | -1.12(-4.86%) |
Dec 06, 2002 | 22.78 | 23.32 | 22.67 | 22.99 | 6,513,491 | -0.46(-1.96%) |
Dec 05, 2002 | 23.81 | 23.90 | 23.03 | 23.45 | 6,169,945 | -0.35(-1.48%) |
Dec 04, 2002 | 23.05 | 24.02 | 22.95 | 23.81 | 6,291,796 | +0.41(+1.74%) |
Dec 03, 2002 | 24.20 | 24.20 | 23.22 | 23.40 | 5,720,942 | -0.80(-3.30%) |
Dec 02, 2002 | 24.71 | 25.12 | 23.91 | 24.20 | 8,742,405 | +0.65(+2.76%) |
Nov 29, 2002 | 23.76 | 23.96 | 23.41 | 23.55 | 4,371,572 | -0.35(-1.47%) |
Nov 27, 2002 | 22.99 | 23.90 | 22.93 | 23.90 | 6,271,709 | +1.16(+5.12%) |
Nov 26, 2002 | 22.69 | 22.99 | 22.11 | 22.74 | 6,884,657 | +0.05(+0.21%) |
Nov 25, 2002 | 22.11 | 22.88 | 21.97 | 22.69 | 4,878,915 | +0.38(+1.70%) |
Nov 22, 2002 | 22.24 | 23.28 | 22.05 | 22.31 | 10,074,052 | +0.14(+0.61%) |
Nov 21, 2002 | 21.46 | 22.23 | 21.29 | 22.17 | 8,667,965 | +1.07(+5.07%) |
Nov 20, 2002 | 21.16 | 21.29 | 20.88 | 21.10 | 8,930,573 | +0.05(+0.23%) |
Nov 19, 2002 | 21.25 | 21.60 | 20.59 | 21.06 | 8,709,173 | -0.19(-0.89%) |
Nov 18, 2002 | 22.28 | 22.28 | 21.25 | 21.25 | 8,391,179 | -1.02(-4.59%) |
Nov 15, 2002 | 22.43 | 23.09 | 21.97 | 22.27 | 10,393,966 | -0.41(-1.79%) |
Nov 14, 2002 | 21.09 | 22.94 | 21.09 | 22.67 | 12,489,066 | +2.34(+11.52%) |
Nov 13, 2002 | 20.89 | 20.89 | 20.04 | 20.33 | 8,873,413 | -0.56(-2.66%) |
Nov 12, 2002 | 20.18 | 21.32 | 20.18 | 20.89 | 6,733,118 | +0.71(+3.52%) |
Nov 11, 2002 | 20.83 | 20.85 | 20.05 | 20.18 | 4,589,869 | -0.64(-3.09%) |
Nov 08, 2002 | 20.99 | 21.29 | 20.53 | 20.82 | 6,336,696 | -0.05(-0.23%) |
Nov 07, 2002 | 20.86 | 21.46 | 20.66 | 20.87 | 6,636,671 | +0.01(+0.03%) |
Nov 06, 2002 | 21.00 | 21.16 | 20.58 | 20.86 | 9,225,674 | -0.13(-0.61%) |
Nov 05, 2002 | 20.58 | 21.09 | 20.54 | 20.99 | 4,817,620 | +0.28(+1.34%) |
Nov 04, 2002 | 21.26 | 21.46 | 20.70 | 20.71 | 7,560,819 | -0.19(-0.91%) |