Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 30.31 | 30.39 | 29.70 | 29.99 | 3,896,118 | -0.22(-0.72%) |
Oct 30, 2003 | 30.39 | 30.55 | 30.14 | 30.21 | 7,325,882 | +0.21(+0.70%) |
Oct 29, 2003 | 29.03 | 30.31 | 28.91 | 30.00 | 10,422,373 | +1.92(+6.83%) |
Oct 28, 2003 | 28.09 | 28.35 | 27.51 | 28.08 | 4,858,469 | +0.00(+0.00%) |
Oct 27, 2003 | 28.26 | 28.43 | 27.99 | 28.08 | 1,956,913 | -0.19(-0.66%) |
Oct 24, 2003 | 27.62 | 28.27 | 27.62 | 28.27 | 2,572,259 | +0.26(+0.95%) |
Oct 23, 2003 | 28.18 | 28.18 | 27.68 | 28.01 | 2,959,047 | -0.17(-0.61%) |
Oct 22, 2003 | 28.21 | 28.36 | 28.01 | 28.18 | 2,735,239 | -0.34(-1.20%) |
Oct 21, 2003 | 29.03 | 29.03 | 28.30 | 28.52 | 2,969,827 | -0.52(-1.80%) |
Oct 20, 2003 | 28.87 | 29.31 | 28.77 | 29.04 | 2,448,163 | +0.02(+0.08%) |
Oct 17, 2003 | 29.22 | 29.42 | 28.98 | 29.02 | 2,757,183 | -0.16(-0.56%) |
Oct 16, 2003 | 28.68 | 29.36 | 28.61 | 29.18 | 3,655,241 | +0.35(+1.22%) |
Oct 15, 2003 | 28.77 | 28.90 | 28.53 | 28.83 | 3,612,250 | -0.12(-0.40%) |
Oct 14, 2003 | 28.83 | 29.01 | 28.69 | 28.95 | 3,687,965 | -0.12(-0.40%) |
Oct 13, 2003 | 28.80 | 29.07 | 28.75 | 29.07 | 2,772,711 | +0.27(+0.95%) |
Oct 10, 2003 | 28.83 | 29.02 | 28.74 | 28.79 | 3,305,669 | +0.12(+0.43%) |
Oct 09, 2003 | 28.62 | 29.03 | 28.49 | 28.67 | 4,659,814 | +0.40(+1.41%) |
Oct 08, 2003 | 27.97 | 28.40 | 27.86 | 28.27 | 2,883,332 | +0.09(+0.30%) |
Oct 07, 2003 | 28.13 | 28.28 | 27.69 | 28.18 | 2,809,029 | +0.28(+1.01%) |
Oct 06, 2003 | 27.74 | 27.99 | 27.48 | 27.90 | 2,738,575 | -0.03(-0.11%) |
Oct 03, 2003 | 27.93 | 28.30 | 27.72 | 27.94 | 4,511,977 | +0.41(+1.47%) |
Oct 02, 2003 | 27.27 | 27.62 | 27.13 | 27.53 | 3,002,038 | -0.01(-0.03%) |
Oct 01, 2003 | 26.88 | 27.55 | 26.81 | 27.54 | 3,498,806 | +0.79(+2.94%) |
Sep 30, 2003 | 26.61 | 26.96 | 26.41 | 26.75 | 3,516,772 | -0.09(-0.35%) |
Sep 29, 2003 | 26.84 | 27.16 | 26.74 | 26.84 | 4,329,234 | +0.34(+1.29%) |
Sep 26, 2003 | 26.35 | 26.79 | 26.26 | 26.50 | 3,903,818 | +0.19(+0.74%) |
Sep 25, 2003 | 26.46 | 26.88 | 26.23 | 26.31 | 3,921,142 | -0.34(-1.29%) |
Sep 24, 2003 | 27.20 | 27.34 | 26.56 | 26.65 | 3,888,803 | -0.74(-2.70%) |
Sep 23, 2003 | 27.03 | 27.52 | 26.70 | 27.39 | 4,307,418 | +0.20(+0.75%) |
Sep 22, 2003 | 27.62 | 27.62 | 27.05 | 27.19 | 3,697,847 | -0.70(-2.51%) |
Sep 19, 2003 | 28.16 | 28.52 | 27.80 | 27.89 | 4,469,243 | -0.27(-0.97%) |
Sep 18, 2003 | 27.80 | 28.32 | 27.65 | 28.16 | 4,329,875 | +0.55(+2.00%) |
Sep 17, 2003 | 27.83 | 27.94 | 27.61 | 27.61 | 2,047,643 | -0.30(-1.06%) |
Sep 16, 2003 | 27.65 | 28.01 | 27.65 | 27.90 | 3,910,234 | +0.24(+0.87%) |
Sep 15, 2003 | 27.59 | 27.80 | 27.44 | 27.66 | 2,872,553 | -0.12(-0.45%) |
Sep 12, 2003 | 27.83 | 28.05 | 27.64 | 27.79 | 4,463,724 | -0.05(-0.17%) |
Sep 11, 2003 | 27.76 | 28.13 | 27.36 | 27.83 | 5,032,357 | +0.08(+0.28%) |
Sep 10, 2003 | 28.19 | 28.43 | 27.53 | 27.76 | 5,208,940 | -0.55(-1.95%) |
Sep 09, 2003 | 28.64 | 28.76 | 28.25 | 28.31 | 4,440,496 | -0.49(-1.70%) |
Sep 08, 2003 | 29.18 | 29.29 | 28.63 | 28.80 | 5,910,524 | -0.16(-0.54%) |
Sep 05, 2003 | 29.53 | 29.53 | 28.68 | 28.96 | 5,054,815 | -0.57(-1.93%) |
Sep 04, 2003 | 29.90 | 30.20 | 29.45 | 29.53 | 4,056,659 | -0.37(-1.25%) |
Sep 03, 2003 | 29.46 | 30.31 | 29.23 | 29.90 | 6,336,068 | +0.53(+1.80%) |
Sep 02, 2003 | 29.06 | 29.44 | 29.02 | 29.37 | 3,830,412 | +0.23(+0.80%) |
Aug 29, 2003 | 28.76 | 29.19 | 28.50 | 29.14 | 3,569,003 | +0.32(+1.11%) |
Aug 28, 2003 | 28.16 | 28.89 | 28.07 | 28.82 | 5,132,199 | +0.65(+2.32%) |
Aug 27, 2003 | 27.78 | 28.33 | 27.54 | 28.16 | 4,916,218 | +0.34(+1.20%) |
Aug 26, 2003 | 27.43 | 27.90 | 27.36 | 27.83 | 4,354,130 | +0.32(+1.16%) |
Aug 25, 2003 | 27.80 | 27.87 | 27.37 | 27.51 | 3,819,376 | -0.30(-1.06%) |
Aug 22, 2003 | 27.78 | 28.27 | 27.62 | 27.80 | 8,239,083 | +0.58(+2.12%) |
Aug 21, 2003 | 26.88 | 27.47 | 26.87 | 27.23 | 5,020,294 | +0.45(+1.69%) |
Aug 20, 2003 | 26.75 | 26.98 | 26.47 | 26.77 | 3,930,895 | +0.02(+0.09%) |
Aug 19, 2003 | 26.21 | 26.77 | 26.13 | 26.75 | 5,843,792 | +0.58(+2.23%) |
Aug 18, 2003 | 25.79 | 26.23 | 25.71 | 26.17 | 3,832,979 | +0.50(+1.94%) |
Aug 15, 2003 | 25.83 | 25.83 | 25.45 | 25.67 | 2,135,165 | -0.03(-0.12%) |
Aug 14, 2003 | 25.33 | 25.75 | 25.03 | 25.70 | 2,921,447 | +0.47(+1.85%) |
Aug 13, 2003 | 25.28 | 25.50 | 25.11 | 25.23 | 2,367,443 | -0.18(-0.71%) |
Aug 12, 2003 | 25.03 | 25.42 | 24.98 | 25.41 | 2,719,967 | +0.30(+1.21%) |
Aug 11, 2003 | 25.25 | 25.36 | 24.71 | 25.11 | 2,780,026 | -0.02(-0.09%) |
Aug 08, 2003 | 24.88 | 25.35 | 24.87 | 25.13 | 3,522,676 | +0.25(+1.00%) |
Aug 07, 2003 | 24.72 | 24.92 | 24.43 | 24.88 | 2,137,346 | +0.02(+0.06%) |
Aug 06, 2003 | 24.35 | 25.14 | 24.16 | 24.87 | 4,177,547 | +0.54(+2.21%) |
Aug 05, 2003 | 24.90 | 25.08 | 24.33 | 24.33 | 5,021,064 | -0.78(-3.10%) |
Aug 04, 2003 | 25.09 | 25.44 | 24.90 | 25.11 | 4,150,084 | -0.16(-0.62%) |
Aug 01, 2003 | 25.49 | 25.71 | 25.23 | 25.26 | 4,548,423 | -0.55(-2.11%) |
Jul 31, 2003 | 25.42 | 26.03 | 25.42 | 25.81 | 6,693,469 | +0.47(+1.84%) |
Jul 30, 2003 | 24.94 | 25.37 | 24.94 | 25.34 | 4,164,585 | +0.37(+1.47%) |
Jul 29, 2003 | 25.40 | 25.61 | 24.93 | 24.97 | 4,508,897 | -0.56(-2.20%) |
Jul 28, 2003 | 25.47 | 25.71 | 25.33 | 25.54 | 4,273,025 | +0.07(+0.28%) |
Jul 25, 2003 | 24.58 | 25.54 | 24.28 | 25.47 | 5,417,093 | +0.37(+1.49%) |
Jul 24, 2003 | 25.40 | 25.60 | 25.08 | 25.09 | 7,469,613 | -0.38(-1.50%) |
Jul 23, 2003 | 25.12 | 25.91 | 24.74 | 25.47 | 6,162,309 | +0.09(+0.37%) |
Jul 22, 2003 | 25.09 | 25.52 | 25.09 | 25.38 | 5,710,713 | +0.17(+0.68%) |
Jul 21, 2003 | 25.71 | 25.71 | 25.04 | 25.21 | 5,807,603 | -0.78(-3.00%) |
Jul 18, 2003 | 25.88 | 25.99 | 25.34 | 25.99 | 5,181,478 | +0.14(+0.54%) |
Jul 17, 2003 | 25.83 | 26.15 | 25.03 | 25.85 | 4,653,269 | -0.17(-0.66%) |
Jul 16, 2003 | 26.03 | 26.46 | 25.77 | 26.02 | 4,738,994 | -0.04(-0.15%) |
Jul 15, 2003 | 26.07 | 26.53 | 25.71 | 26.06 | 11,911,008 | -0.89(-3.30%) |
Jul 14, 2003 | 27.59 | 27.61 | 26.88 | 26.95 | 5,280,420 | -0.47(-1.71%) |
Jul 11, 2003 | 27.06 | 27.41 | 27.01 | 27.41 | 2,680,442 | +0.38(+1.41%) |
Jul 10, 2003 | 27.14 | 27.39 | 26.89 | 27.03 | 2,698,665 | -0.42(-1.53%) |
Jul 09, 2003 | 27.27 | 27.70 | 26.98 | 27.45 | 4,429,973 | +0.19(+0.69%) |
Jul 08, 2003 | 27.37 | 27.43 | 26.79 | 27.27 | 4,008,407 | -0.02(-0.06%) |
Jul 07, 2003 | 27.18 | 27.43 | 27.05 | 27.28 | 4,738,609 | +0.34(+1.24%) |
Jul 03, 2003 | 26.73 | 27.01 | 26.67 | 26.95 | 2,891,931 | -0.17(-0.63%) |
Jul 02, 2003 | 26.82 | 27.22 | 26.69 | 27.12 | 5,129,504 | +0.12(+0.43%) |
Jul 01, 2003 | 26.57 | 27.08 | 26.42 | 27.00 | 7,242,083 | +0.26(+0.96%) |
Jun 30, 2003 | 26.92 | 27.10 | 26.52 | 26.74 | 6,363,659 | +0.08(+0.29%) |
Jun 27, 2003 | 26.73 | 27.12 | 26.65 | 26.67 | 3,049,136 | -0.14(-0.52%) |
Jun 26, 2003 | 26.67 | 27.18 | 26.59 | 26.81 | 3,594,797 | -0.01(-0.03%) |
Jun 25, 2003 | 26.91 | 27.39 | 26.68 | 26.81 | 3,031,811 | -0.07(-0.26%) |
Jun 24, 2003 | 26.77 | 27.35 | 26.74 | 26.88 | 5,226,907 | +0.03(+0.12%) |
Jun 23, 2003 | 27.15 | 27.43 | 26.77 | 26.85 | 6,276,395 | -0.83(-3.01%) |
Jun 20, 2003 | 27.66 | 27.92 | 27.43 | 27.69 | 7,471,794 | +0.02(+0.08%) |
Jun 19, 2003 | 27.62 | 27.83 | 27.35 | 27.66 | 6,031,796 | -0.26(-0.92%) |
Jun 18, 2003 | 28.05 | 28.06 | 27.48 | 27.92 | 10,468,443 | -0.25(-0.89%) |
Jun 17, 2003 | 27.97 | 29.11 | 27.69 | 28.17 | 7,438,172 | -0.20(-0.71%) |
Jun 16, 2003 | 27.78 | 28.40 | 27.59 | 28.37 | 5,699,420 | +0.83(+3.03%) |
Jun 13, 2003 | 27.86 | 28.01 | 27.30 | 27.54 | 6,445,278 | -0.32(-1.15%) |
Jun 12, 2003 | 27.97 | 27.97 | 27.22 | 27.86 | 6,307,836 | +0.27(+0.99%) |
Jun 11, 2003 | 26.74 | 27.59 | 26.49 | 27.59 | 6,766,746 | +0.85(+3.18%) |
Jun 10, 2003 | 26.35 | 27.46 | 25.71 | 26.74 | 7,989,609 | +0.89(+3.44%) |
Jun 09, 2003 | 26.81 | 27.04 | 25.58 | 25.85 | 7,687,262 | -1.32(-4.85%) |
Jun 06, 2003 | 26.61 | 27.41 | 26.46 | 27.16 | 8,754,459 | +0.92(+3.50%) |
Jun 05, 2003 | 26.14 | 26.46 | 25.92 | 26.24 | 5,941,837 | +0.10(+0.39%) |
Jun 04, 2003 | 25.03 | 26.21 | 24.96 | 26.14 | 9,538,431 | +1.12(+4.48%) |
Jun 03, 2003 | 24.90 | 25.05 | 24.70 | 25.02 | 5,624,475 | +0.12(+0.47%) |
Jun 02, 2003 | 24.23 | 25.30 | 24.16 | 24.90 | 9,428,965 | +1.01(+4.21%) |
May 30, 2003 | 23.53 | 24.05 | 23.49 | 23.90 | 5,417,221 | +0.56(+2.40%) |
May 29, 2003 | 23.68 | 24.05 | 23.23 | 23.34 | 4,618,748 | -0.34(-1.42%) |
May 28, 2003 | 23.34 | 23.88 | 23.30 | 23.67 | 5,672,856 | +0.37(+1.61%) |
May 27, 2003 | 23.37 | 23.38 | 22.92 | 23.30 | 5,965,064 | -0.07(-0.30%) |
May 23, 2003 | 22.61 | 23.85 | 22.41 | 23.37 | 7,400,571 | +0.69(+3.06%) |
May 22, 2003 | 22.44 | 22.79 | 22.41 | 22.68 | 3,203,004 | +0.23(+1.04%) |
May 21, 2003 | 22.44 | 22.83 | 22.25 | 22.44 | 4,169,077 | -0.10(-0.45%) |
May 20, 2003 | 22.73 | 22.79 | 22.30 | 22.54 | 4,838,450 | -0.11(-0.48%) |
May 19, 2003 | 23.42 | 23.42 | 22.56 | 22.65 | 5,807,731 | -1.05(-4.44%) |
May 16, 2003 | 23.65 | 23.97 | 23.45 | 23.70 | 6,702,709 | +0.20(+0.86%) |
May 15, 2003 | 23.03 | 23.57 | 22.99 | 23.50 | 5,998,559 | +0.52(+2.27%) |
May 14, 2003 | 23.14 | 23.24 | 22.70 | 22.98 | 4,398,661 | -0.05(-0.20%) |
May 13, 2003 | 23.21 | 23.21 | 22.82 | 23.03 | 4,845,251 | -0.21(-0.91%) |
May 12, 2003 | 22.52 | 23.36 | 22.47 | 23.24 | 6,516,501 | +0.56(+2.47%) |
May 09, 2003 | 22.25 | 22.68 | 22.05 | 22.68 | 5,304,675 | +0.75(+3.41%) |
May 08, 2003 | 21.82 | 22.14 | 21.77 | 21.93 | 3,769,584 | -0.19(-0.85%) |
May 07, 2003 | 21.93 | 22.57 | 21.83 | 22.11 | 5,990,089 | +0.19(+0.85%) |
May 06, 2003 | 21.43 | 22.02 | 21.35 | 21.93 | 7,006,981 | +0.41(+1.88%) |
May 05, 2003 | 21.91 | 22.12 | 21.39 | 21.52 | 9,035,888 | -0.78(-3.49%) |
May 02, 2003 | 21.47 | 22.42 | 21.42 | 22.30 | 7,288,410 | +1.18(+5.57%) |
May 01, 2003 | 21.17 | 21.27 | 21.04 | 21.13 | 4,135,198 | -0.13(-0.62%) |
Apr 30, 2003 | 21.35 | 21.52 | 21.22 | 21.26 | 7,073,456 | -0.37(-1.73%) |
Apr 29, 2003 | 21.34 | 21.69 | 21.34 | 21.63 | 5,529,125 | +0.30(+1.39%) |
Apr 28, 2003 | 20.83 | 21.40 | 20.64 | 21.34 | 7,051,127 | +0.15(+0.70%) |
Apr 25, 2003 | 21.69 | 21.70 | 21.16 | 21.19 | 4,877,334 | -0.34(-1.59%) |
Apr 24, 2003 | 21.77 | 22.16 | 21.44 | 21.53 | 6,646,500 | -0.40(-1.81%) |
Apr 23, 2003 | 21.82 | 22.33 | 21.55 | 21.93 | 11,697,723 | +0.26(+1.22%) |
Apr 22, 2003 | 20.73 | 21.67 | 20.72 | 21.66 | 8,227,020 | +0.79(+3.81%) |
Apr 21, 2003 | 20.77 | 21.13 | 20.77 | 20.87 | 4,544,701 | +0.10(+0.49%) |
Apr 17, 2003 | 20.76 | 20.82 | 20.28 | 20.77 | 5,738,048 | +0.01(+0.04%) |
Apr 16, 2003 | 21.32 | 21.40 | 20.70 | 20.76 | 4,286,243 | -0.51(-2.38%) |
Apr 15, 2003 | 20.96 | 21.27 | 20.69 | 21.27 | 5,333,678 | +0.03(+0.15%) |
Apr 14, 2003 | 20.63 | 21.23 | 20.53 | 21.23 | 4,579,864 | +0.61(+2.95%) |
Apr 11, 2003 | 21.11 | 21.12 | 20.03 | 20.63 | 6,340,303 | -0.48(-2.29%) |
Apr 10, 2003 | 21.41 | 21.41 | 20.59 | 21.11 | 6,350,570 | -0.30(-1.42%) |
Apr 09, 2003 | 21.32 | 21.86 | 21.29 | 21.41 | 5,228,447 | +0.09(+0.44%) |
Apr 08, 2003 | 21.16 | 21.60 | 20.96 | 21.32 | 5,073,808 | -0.03(-0.15%) |
Apr 07, 2003 | 21.12 | 21.66 | 21.12 | 21.35 | 6,333,245 | +0.70(+3.40%) |
Apr 04, 2003 | 20.88 | 20.92 | 20.34 | 20.65 | 4,430,230 | -0.04(-0.19%) |
Apr 03, 2003 | 20.99 | 21.12 | 20.60 | 20.69 | 4,480,151 | -0.09(-0.41%) |
Apr 02, 2003 | 20.24 | 20.85 | 20.18 | 20.77 | 6,231,094 | +0.77(+3.86%) |
Apr 01, 2003 | 19.77 | 20.23 | 19.64 | 20.00 | 7,271,214 | +0.48(+2.43%) |
Mar 31, 2003 | 19.48 | 19.94 | 19.36 | 19.53 | 7,219,881 | -0.81(-3.98%) |
Mar 28, 2003 | 20.49 | 20.49 | 20.25 | 20.34 | 3,895,604 | -0.33(-1.58%) |
Mar 27, 2003 | 20.57 | 20.70 | 20.18 | 20.67 | 5,635,255 | +0.09(+0.45%) |
Mar 26, 2003 | 21.33 | 21.35 | 20.42 | 20.57 | 7,448,567 | -0.76(-3.54%) |
Mar 25, 2003 | 21.23 | 21.55 | 20.91 | 21.33 | 5,022,733 | +0.26(+1.26%) |
Mar 24, 2003 | 21.66 | 21.66 | 20.99 | 21.06 | 4,753,110 | -0.83(-3.81%) |
Mar 21, 2003 | 22.01 | 22.01 | 21.05 | 21.90 | 8,402,192 | +0.22(+1.01%) |
Mar 20, 2003 | 21.74 | 21.94 | 21.33 | 21.68 | 4,778,263 | -0.10(-0.47%) |
Mar 19, 2003 | 21.74 | 22.09 | 21.47 | 21.78 | 4,548,294 | +0.09(+0.43%) |
Mar 18, 2003 | 21.33 | 22.15 | 21.04 | 21.69 | 7,665,959 | +0.72(+3.46%) |
Mar 17, 2003 | 19.87 | 21.11 | 19.73 | 20.96 | 7,492,712 | +1.05(+5.28%) |
Mar 14, 2003 | 19.68 | 20.45 | 19.61 | 19.91 | 8,316,852 | +0.16(+0.79%) |
Mar 13, 2003 | 19.81 | 19.89 | 19.40 | 19.75 | 8,336,743 | +0.16(+0.80%) |
Mar 12, 2003 | 19.60 | 19.81 | 19.27 | 19.60 | 5,503,459 | -0.05(-0.28%) |
Mar 11, 2003 | 19.97 | 20.14 | 19.57 | 19.65 | 4,363,755 | -0.23(-1.18%) |
Mar 10, 2003 | 20.03 | 20.42 | 19.84 | 19.89 | 4,754,650 | -0.25(-1.24%) |
Mar 07, 2003 | 20.10 | 20.21 | 19.79 | 20.14 | 8,164,267 | -0.25(-1.22%) |
Mar 06, 2003 | 20.73 | 20.81 | 20.26 | 20.38 | 5,771,927 | -0.45(-2.17%) |
Mar 05, 2003 | 21.39 | 21.39 | 20.67 | 20.84 | 6,802,293 | -0.55(-2.59%) |
Mar 04, 2003 | 21.12 | 21.68 | 20.97 | 21.39 | 7,009,419 | +0.27(+1.25%) |
Mar 03, 2003 | 21.58 | 21.66 | 21.05 | 21.13 | 5,218,308 | -0.35(-1.63%) |
Feb 28, 2003 | 21.82 | 21.91 | 21.23 | 21.48 | 5,083,818 | -0.30(-1.40%) |
Feb 27, 2003 | 21.90 | 22.06 | 21.55 | 21.78 | 3,947,193 | +0.09(+0.40%) |
Feb 26, 2003 | 22.10 | 22.21 | 21.54 | 21.69 | 4,932,259 | -0.27(-1.24%) |
Feb 25, 2003 | 22.16 | 22.21 | 21.81 | 21.97 | 6,180,660 | -0.23(-1.05%) |
Feb 24, 2003 | 22.82 | 23.10 | 22.13 | 22.20 | 5,571,474 | -0.90(-3.88%) |
Feb 21, 2003 | 22.60 | 23.10 | 22.15 | 23.10 | 5,804,779 | +0.37(+1.61%) |
Feb 20, 2003 | 23.52 | 23.53 | 21.97 | 22.73 | 9,139,195 | -0.79(-3.35%) |
Feb 19, 2003 | 23.38 | 23.52 | 23.06 | 23.52 | 2,792,346 | +0.14(+0.60%) |
Feb 18, 2003 | 23.77 | 24.00 | 23.28 | 23.38 | 3,416,931 | -0.12(-0.50%) |
Feb 14, 2003 | 22.95 | 23.74 | 22.93 | 23.49 | 3,882,130 | +0.51(+2.20%) |
Feb 13, 2003 | 22.96 | 23.23 | 22.52 | 22.99 | 3,679,239 | -0.10(-0.44%) |
Feb 12, 2003 | 23.22 | 23.29 | 22.88 | 23.09 | 3,239,578 | -0.16(-0.70%) |
Feb 11, 2003 | 23.59 | 23.77 | 23.04 | 23.25 | 3,506,506 | -0.34(-1.42%) |
Feb 10, 2003 | 23.45 | 23.75 | 23.29 | 23.59 | 2,921,960 | +0.21(+0.90%) |
Feb 07, 2003 | 23.88 | 24.08 | 23.30 | 23.38 | 2,945,316 | -0.43(-1.80%) |
Feb 06, 2003 | 23.89 | 24.13 | 23.63 | 23.81 | 2,887,182 | -0.09(-0.39%) |
Feb 05, 2003 | 24.21 | 24.65 | 23.80 | 23.90 | 3,945,012 | -0.44(-1.82%) |
Feb 04, 2003 | 24.00 | 24.48 | 23.77 | 24.34 | 3,988,131 | +0.10(+0.42%) |
Feb 03, 2003 | 24.08 | 24.55 | 23.79 | 24.24 | 5,158,378 | -0.37(-1.52%) |
Jan 31, 2003 | 24.45 | 25.11 | 24.31 | 24.62 | 4,730,010 | +0.72(+3.03%) |
Jan 30, 2003 | 23.59 | 24.39 | 23.53 | 23.89 | 4,864,758 | +0.04(+0.16%) |
Jan 29, 2003 | 24.51 | 24.51 | 23.77 | 23.85 | 3,582,349 | -0.65(-2.67%) |
Jan 28, 2003 | 23.95 | 24.58 | 23.84 | 24.51 | 3,094,821 | +0.65(+2.71%) |
Jan 27, 2003 | 24.16 | 24.35 | 23.84 | 23.86 | 3,062,482 | -0.30(-1.26%) |
Jan 24, 2003 | 24.62 | 24.82 | 24.16 | 24.16 | 3,169,895 | -0.65(-2.64%) |
Jan 23, 2003 | 24.78 | 25.15 | 24.76 | 24.82 | 3,117,664 | +0.05(+0.22%) |
Jan 22, 2003 | 24.97 | 25.48 | 24.75 | 24.76 | 4,246,076 | -0.48(-1.91%) |
Jan 21, 2003 | 25.94 | 25.96 | 25.15 | 25.25 | 3,161,810 | -0.69(-2.67%) |
Jan 17, 2003 | 25.99 | 26.28 | 25.74 | 25.94 | 2,611,400 | -0.13(-0.51%) |
Jan 16, 2003 | 26.34 | 26.68 | 25.93 | 26.07 | 3,079,678 | +0.09(+0.33%) |
Jan 15, 2003 | 26.53 | 26.80 | 25.91 | 25.99 | 2,835,722 | -0.62(-2.34%) |
Jan 14, 2003 | 26.61 | 26.68 | 26.35 | 26.61 | 2,391,441 | -0.12(-0.44%) |
Jan 13, 2003 | 26.61 | 26.95 | 26.30 | 26.73 | 3,902,406 | +0.35(+1.33%) |
Jan 10, 2003 | 26.42 | 26.57 | 26.05 | 26.38 | 3,953,995 | -0.04(-0.15%) |
Jan 09, 2003 | 26.30 | 26.53 | 26.00 | 26.42 | 4,063,076 | +0.31(+1.19%) |
Jan 08, 2003 | 26.00 | 26.10 | 25.74 | 26.10 | 3,925,890 | +0.16(+0.60%) |
Jan 07, 2003 | 26.59 | 26.60 | 25.74 | 25.95 | 3,811,035 | -0.65(-2.43%) |
Jan 06, 2003 | 26.53 | 26.93 | 26.46 | 26.60 | 2,867,034 | -0.04(-0.15%) |
Jan 03, 2003 | 26.57 | 26.84 | 26.41 | 26.63 | 2,955,454 | +0.23(+0.89%) |
Jan 02, 2003 | 25.71 | 26.43 | 25.71 | 26.40 | 2,723,817 | +0.69(+2.70%) |
Dec 31, 2002 | 25.46 | 25.82 | 25.30 | 25.71 | 2,685,190 | +0.07(+0.27%) |
Dec 30, 2002 | 25.19 | 25.71 | 25.19 | 25.64 | 2,881,151 | +0.44(+1.76%) |
Dec 27, 2002 | 25.64 | 25.79 | 25.04 | 25.19 | 2,133,625 | -0.23(-0.92%) |
Dec 26, 2002 | 25.60 | 25.93 | 25.34 | 25.43 | 1,860,794 | -0.02(-0.06%) |
Dec 24, 2002 | 25.64 | 25.79 | 25.35 | 25.44 | 1,392,387 | -0.11(-0.43%) |
Dec 23, 2002 | 25.49 | 25.68 | 25.25 | 25.55 | 2,827,509 | +0.06(+0.24%) |
Dec 20, 2002 | 25.65 | 25.67 | 25.16 | 25.49 | 5,863,812 | +0.36(+1.43%) |
Dec 19, 2002 | 24.73 | 25.31 | 24.73 | 25.13 | 3,495,341 | +0.18(+0.72%) |
Dec 18, 2002 | 24.76 | 25.33 | 24.48 | 24.95 | 2,792,859 | +0.13(+0.53%) |
Dec 17, 2002 | 24.98 | 25.51 | 24.81 | 24.82 | 2,728,181 | -0.05(-0.22%) |
Dec 16, 2002 | 24.37 | 25.01 | 24.35 | 24.87 | 3,971,576 | +0.41(+1.66%) |
Dec 13, 2002 | 24.97 | 24.97 | 24.47 | 24.47 | 2,918,110 | -0.51(-2.03%) |
Dec 12, 2002 | 24.94 | 25.33 | 24.78 | 24.97 | 3,394,858 | -0.37(-1.48%) |
Dec 11, 2002 | 24.97 | 25.43 | 24.74 | 25.35 | 4,234,526 | +0.22(+0.87%) |
Dec 10, 2002 | 25.21 | 25.40 | 24.94 | 25.13 | 3,974,784 | -0.12(-0.46%) |
Dec 09, 2002 | 25.43 | 25.91 | 25.18 | 25.25 | 3,785,368 | -0.78(-2.99%) |
Dec 06, 2002 | 25.25 | 26.30 | 25.11 | 26.03 | 4,791,481 | +0.34(+1.33%) |
Dec 05, 2002 | 26.30 | 26.31 | 25.27 | 25.68 | 4,959,209 | -0.76(-2.86%) |
Dec 04, 2002 | 26.31 | 26.79 | 26.15 | 26.44 | 3,437,721 | -0.24(-0.91%) |
Dec 03, 2002 | 26.69 | 26.88 | 26.35 | 26.68 | 3,682,576 | +0.11(+0.41%) |
Dec 02, 2002 | 26.96 | 27.18 | 26.26 | 26.57 | 3,392,548 | +0.04(+0.15%) |
Nov 29, 2002 | 27.30 | 27.30 | 26.34 | 26.53 | 3,128,572 | -0.76(-2.77%) |
Nov 27, 2002 | 26.49 | 27.38 | 26.38 | 27.29 | 4,885,290 | +1.05(+4.01%) |
Nov 26, 2002 | 26.26 | 26.53 | 25.92 | 26.24 | 4,064,488 | +0.14(+0.54%) |
Nov 25, 2002 | 26.14 | 26.64 | 25.87 | 26.10 | 4,070,904 | -0.40(-1.50%) |
Nov 22, 2002 | 25.59 | 26.83 | 25.56 | 26.49 | 7,037,267 | +1.22(+4.81%) |
Nov 21, 2002 | 25.09 | 25.73 | 24.95 | 25.28 | 6,751,090 | +0.55(+2.24%) |
Nov 20, 2002 | 24.31 | 25.13 | 24.31 | 24.73 | 4,375,433 | +0.26(+1.05%) |
Nov 19, 2002 | 24.17 | 24.66 | 23.86 | 24.47 | 4,517,751 | +0.37(+1.55%) |
Nov 18, 2002 | 24.58 | 24.76 | 24.08 | 24.09 | 4,354,772 | -0.45(-1.84%) |
Nov 15, 2002 | 24.43 | 24.94 | 24.19 | 24.55 | 3,396,270 | +0.12(+0.48%) |
Nov 14, 2002 | 25.01 | 25.25 | 24.06 | 24.43 | 4,039,463 | -0.05(-0.22%) |
Nov 13, 2002 | 24.65 | 25.15 | 24.06 | 24.48 | 4,369,530 | -0.19(-0.76%) |
Nov 12, 2002 | 24.78 | 25.01 | 24.35 | 24.67 | 6,081,589 | +0.34(+1.38%) |
Nov 11, 2002 | 25.86 | 25.88 | 24.16 | 24.34 | 4,739,763 | -1.52(-5.88%) |
Nov 08, 2002 | 25.60 | 26.18 | 25.33 | 25.86 | 5,451,485 | +0.69(+2.76%) |
Nov 07, 2002 | 26.32 | 26.42 | 25.02 | 25.16 | 5,619,342 | -1.01(-3.84%) |
Nov 06, 2002 | 24.97 | 26.83 | 24.94 | 26.17 | 11,105,348 | +1.61(+6.54%) |
Nov 05, 2002 | 23.28 | 24.92 | 23.28 | 24.56 | 6,098,528 | +1.44(+6.24%) |
Nov 04, 2002 | 23.70 | 24.05 | 23.09 | 23.12 | 6,322,337 | -0.57(-2.40%) |