Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.80 | 26.36 | 25.80 | 26.30 | 850,482 | +0.50(+1.93%) |
Jan 29, 2004 | 24.98 | 25.83 | 24.98 | 25.80 | 524,820 | +0.69(+2.75%) |
Jan 28, 2004 | 25.10 | 25.36 | 25.09 | 25.11 | 280,756 | +0.07(+0.26%) |
Jan 27, 2004 | 25.03 | 25.15 | 25.01 | 25.05 | 134,354 | -0.01(-0.04%) |
Jan 26, 2004 | 25.28 | 25.28 | 25.04 | 25.06 | 230,373 | -0.16(-0.65%) |
Jan 23, 2004 | 25.12 | 25.25 | 25.11 | 25.22 | 134,719 | +0.16(+0.63%) |
Jan 22, 2004 | 24.79 | 25.22 | 24.77 | 25.06 | 213,213 | +0.20(+0.81%) |
Jan 21, 2004 | 24.76 | 24.93 | 24.72 | 24.86 | 147,132 | +0.17(+0.69%) |
Jan 20, 2004 | 24.84 | 24.94 | 24.68 | 24.69 | 220,150 | -0.15(-0.60%) |
Jan 16, 2004 | 24.84 | 24.88 | 24.68 | 24.84 | 124,131 | -0.08(-0.33%) |
Jan 15, 2004 | 25.02 | 25.03 | 24.86 | 24.92 | 154,616 | +0.04(+0.15%) |
Jan 14, 2004 | 24.71 | 25.08 | 24.70 | 24.88 | 159,362 | +0.24(+0.96%) |
Jan 13, 2004 | 24.85 | 24.89 | 24.65 | 24.65 | 126,869 | -0.21(-0.84%) |
Jan 12, 2004 | 24.88 | 24.88 | 24.71 | 24.85 | 141,108 | -0.02(-0.09%) |
Jan 09, 2004 | 24.95 | 25.08 | 24.88 | 24.88 | 175,792 | -0.16(-0.63%) |
Jan 08, 2004 | 25.14 | 25.14 | 24.96 | 25.03 | 184,371 | -0.05(-0.20%) |
Jan 07, 2004 | 25.05 | 25.08 | 24.91 | 25.08 | 248,810 | +0.09(+0.37%) |
Jan 06, 2004 | 25.42 | 25.42 | 24.97 | 24.99 | 236,214 | -0.36(-1.43%) |
Jan 05, 2004 | 25.48 | 25.59 | 25.09 | 25.35 | 137,274 | -0.14(-0.54%) |
Jan 02, 2004 | 25.39 | 25.60 | 25.39 | 25.49 | 146,767 | +0.16(+0.65%) |
Dec 31, 2003 | 25.58 | 25.62 | 25.33 | 25.33 | 157,537 | -0.30(-1.15%) |
Dec 30, 2003 | 25.47 | 25.60 | 25.47 | 25.62 | 168,490 | +0.20(+0.78%) |
Dec 29, 2003 | 25.21 | 25.49 | 25.21 | 25.42 | 232,563 | +0.32(+1.29%) |
Dec 26, 2003 | 25.15 | 25.35 | 25.10 | 25.10 | 56,954 | -0.10(-0.41%) |
Dec 24, 2003 | 25.17 | 25.21 | 25.13 | 25.20 | 100,765 | +0.14(+0.57%) |
Dec 23, 2003 | 25.10 | 25.10 | 24.90 | 25.06 | 135,084 | +0.07(+0.28%) |
Dec 22, 2003 | 24.76 | 24.98 | 24.76 | 24.99 | 194,959 | +0.26(+1.04%) |
Dec 19, 2003 | 24.87 | 24.90 | 24.77 | 24.73 | 186,927 | -0.03(-0.13%) |
Dec 18, 2003 | 24.60 | 24.93 | 24.51 | 24.77 | 248,080 | +0.12(+0.49%) |
Dec 17, 2003 | 24.71 | 24.77 | 24.51 | 24.65 | 132,893 | +0.00(+0.00%) |
Dec 16, 2003 | 24.68 | 24.72 | 24.60 | 24.65 | 158,450 | +0.05(+0.20%) |
Dec 15, 2003 | 24.65 | 24.76 | 24.53 | 24.60 | 250,453 | +0.03(+0.11%) |
Dec 12, 2003 | 24.65 | 24.65 | 24.37 | 24.57 | 107,884 | +0.06(+0.25%) |
Dec 11, 2003 | 24.49 | 24.60 | 24.43 | 24.51 | 151,148 | +0.01(+0.02%) |
Dec 10, 2003 | 24.60 | 24.62 | 24.37 | 24.50 | 137,457 | -0.03(-0.13%) |
Dec 09, 2003 | 24.71 | 24.71 | 24.48 | 24.54 | 171,775 | -0.18(-0.71%) |
Dec 08, 2003 | 24.45 | 24.71 | 24.45 | 24.71 | 294,264 | +0.32(+1.30%) |
Dec 05, 2003 | 24.33 | 24.51 | 24.27 | 24.39 | 130,703 | +0.14(+0.56%) |
Dec 04, 2003 | 24.07 | 24.28 | 24.03 | 24.26 | 349,393 | +0.18(+0.75%) |
Dec 03, 2003 | 24.21 | 24.21 | 24.05 | 24.08 | 492,327 | -0.13(-0.52%) |
Dec 02, 2003 | 24.24 | 24.24 | 24.19 | 24.20 | 325,114 | -0.04(-0.16%) |
Dec 01, 2003 | 24.21 | 24.27 | 24.10 | 24.24 | 294,812 | -0.03(-0.11%) |
Nov 28, 2003 | 24.37 | 24.38 | 24.27 | 24.27 | 198,792 | -0.05(-0.20%) |
Nov 26, 2003 | 24.37 | 24.37 | 24.20 | 24.32 | 278,017 | -0.05(-0.20%) |
Nov 25, 2003 | 24.46 | 24.46 | 24.33 | 24.37 | 259,580 | -0.28(-1.16%) |
Nov 24, 2003 | 24.24 | 24.65 | 24.22 | 24.65 | 470,056 | +0.44(+1.81%) |
Nov 21, 2003 | 24.24 | 24.25 | 24.10 | 24.21 | 544,170 | -0.06(-0.25%) |
Nov 20, 2003 | 23.99 | 24.32 | 23.92 | 24.27 | 2,754,622 | +0.21(+0.89%) |
Nov 19, 2003 | 23.72 | 24.06 | 23.71 | 24.06 | 756,471 | +0.27(+1.13%) |
Nov 18, 2003 | 24.00 | 24.01 | 23.66 | 23.79 | 531,209 | -0.25(-1.05%) |
Nov 17, 2003 | 24.15 | 24.16 | 23.94 | 24.04 | 747,891 | -0.14(-0.59%) |
Nov 14, 2003 | 24.51 | 24.56 | 24.14 | 24.19 | 499,994 | -0.28(-1.16%) |
Nov 13, 2003 | 24.73 | 24.82 | 24.26 | 24.47 | 773,995 | -0.32(-1.28%) |
Nov 12, 2003 | 24.74 | 24.79 | 24.70 | 24.79 | 230,008 | +0.06(+0.24%) |
Nov 11, 2003 | 24.63 | 24.73 | 24.63 | 24.73 | 169,402 | +0.06(+0.24%) |
Nov 10, 2003 | 24.57 | 24.72 | 24.55 | 24.67 | 275,644 | +0.02(+0.07%) |
Nov 07, 2003 | 24.57 | 24.65 | 24.45 | 24.65 | 177,982 | +0.08(+0.31%) |
Nov 06, 2003 | 24.27 | 24.57 | 24.27 | 24.57 | 262,136 | +0.22(+0.90%) |
Nov 05, 2003 | 24.44 | 24.36 | 24.19 | 24.36 | 185,649 | +0.22(+0.93%) |
Nov 04, 2003 | 24.44 | 24.54 | 24.19 | 24.13 | 195,397 | -0.35(-1.43%) |
Nov 03, 2003 | 24.34 | 24.62 | 24.34 | 24.48 | 116,519 | +0.20(+0.81%) |
Oct 31, 2003 | 24.09 | 24.37 | 24.09 | 24.28 | 503,827 | +0.25(+1.03%) |
Oct 30, 2003 | 23.83 | 24.07 | 23.83 | 24.04 | 193,864 | +0.22(+0.92%) |
Oct 29, 2003 | 23.67 | 23.83 | 23.61 | 23.82 | 191,490 | +0.16(+0.67%) |
Oct 28, 2003 | 23.48 | 23.69 | 23.48 | 23.66 | 320,186 | +0.17(+0.72%) |
Oct 27, 2003 | 23.29 | 23.54 | 23.29 | 23.49 | 146,219 | +0.22(+0.97%) |
Oct 24, 2003 | 22.98 | 23.37 | 22.98 | 23.27 | 257,937 | +0.28(+1.24%) |
Oct 23, 2003 | 23.06 | 23.12 | 22.96 | 22.98 | 287,145 | -0.12(-0.50%) |
Oct 22, 2003 | 22.84 | 23.12 | 22.82 | 23.10 | 252,278 | +0.25(+1.10%) |
Oct 21, 2003 | 22.68 | 22.84 | 22.68 | 22.84 | 75,209 | +0.18(+0.77%) |
Oct 20, 2003 | 22.68 | 22.81 | 22.61 | 22.67 | 140,012 | +0.00(+0.00%) |
Oct 17, 2003 | 22.79 | 22.79 | 22.56 | 22.67 | 208,832 | -0.09(-0.41%) |
Oct 16, 2003 | 22.81 | 22.81 | 22.70 | 22.76 | 131,615 | -0.01(-0.02%) |
Oct 15, 2003 | 22.95 | 22.95 | 22.68 | 22.77 | 127,052 | -0.15(-0.67%) |
Oct 14, 2003 | 22.81 | 22.92 | 22.78 | 22.92 | 90,542 | +0.12(+0.50%) |
Oct 13, 2003 | 22.90 | 22.93 | 22.79 | 22.81 | 150,600 | -0.07(-0.29%) |
Oct 10, 2003 | 22.91 | 22.91 | 22.65 | 22.87 | 131,615 | -0.04(-0.17%) |
Oct 09, 2003 | 22.89 | 22.95 | 22.78 | 22.91 | 115,916 | +0.05(+0.22%) |
Oct 08, 2003 | 22.97 | 23.02 | 22.80 | 22.86 | 189,848 | -0.15(-0.64%) |
Oct 07, 2003 | 22.98 | 23.00 | 22.85 | 23.01 | 130,703 | +0.00(+0.00%) |
Oct 06, 2003 | 22.87 | 23.01 | 22.87 | 23.01 | 137,457 | +0.14(+0.62%) |
Oct 03, 2003 | 22.82 | 22.83 | 22.76 | 22.87 | 81,598 | +0.10(+0.43%) |
Oct 02, 2003 | 22.62 | 22.87 | 22.53 | 22.77 | 140,195 | +0.20(+0.90%) |
Oct 01, 2003 | 22.57 | 22.56 | 22.43 | 22.56 | 254,286 | -0.01(-0.02%) |
Sep 30, 2003 | 22.73 | 22.73 | 22.55 | 22.57 | 288,240 | -0.22(-0.96%) |
Sep 29, 2003 | 22.47 | 22.79 | 22.47 | 22.79 | 273,636 | +0.26(+1.17%) |
Sep 26, 2003 | 22.24 | 22.65 | 22.16 | 22.53 | 161,005 | +0.22(+0.98%) |
Sep 25, 2003 | 22.26 | 22.45 | 22.26 | 22.31 | 164,474 | -0.01(-0.02%) |
Sep 24, 2003 | 22.33 | 22.38 | 22.26 | 22.31 | 225,809 | +0.02(+0.07%) |
Sep 23, 2003 | 22.30 | 22.40 | 22.24 | 22.30 | 127,417 | +0.07(+0.30%) |
Sep 22, 2003 | 22.31 | 22.31 | 22.20 | 22.23 | 173,966 | -0.08(-0.34%) |
Sep 19, 2003 | 22.38 | 22.42 | 22.30 | 22.31 | 182,728 | -0.09(-0.42%) |
Sep 18, 2003 | 22.17 | 22.45 | 22.17 | 22.40 | 122,853 | +0.16(+0.71%) |
Sep 17, 2003 | 22.17 | 22.26 | 22.13 | 22.24 | 169,402 | +0.10(+0.45%) |
Sep 16, 2003 | 22.02 | 22.18 | 22.02 | 22.14 | 116,829 | +0.12(+0.55%) |
Sep 15, 2003 | 22.04 | 22.19 | 21.91 | 22.02 | 196,054 | -0.02(-0.07%) |
Sep 12, 2003 | 21.92 | 22.04 | 21.79 | 22.04 | 114,639 | +0.12(+0.55%) |
Sep 11, 2003 | 21.86 | 21.92 | 21.80 | 21.92 | 134,171 | +0.03(+0.15%) |
Sep 10, 2003 | 21.81 | 21.88 | 21.76 | 21.88 | 130,885 | +0.00(+0.00%) |
Sep 09, 2003 | 21.86 | 21.91 | 21.78 | 21.88 | 139,830 | -0.03(-0.13%) |
Sep 08, 2003 | 21.54 | 21.95 | 21.53 | 21.91 | 245,342 | +0.27(+1.27%) |
Sep 05, 2003 | 21.59 | 21.75 | 21.59 | 21.64 | 131,433 | -0.07(-0.30%) |
Sep 04, 2003 | 21.58 | 21.74 | 21.38 | 21.70 | 194,959 | +0.19(+0.87%) |
Sep 03, 2003 | 21.45 | 21.53 | 21.40 | 21.52 | 314,892 | +0.14(+0.64%) |
Sep 02, 2003 | 21.32 | 21.39 | 21.22 | 21.38 | 239,865 | +0.12(+0.54%) |
Aug 29, 2003 | 21.31 | 21.32 | 21.19 | 21.27 | 157,719 | -0.09(-0.44%) |
Aug 28, 2003 | 21.31 | 21.42 | 21.23 | 21.36 | 140,925 | +0.10(+0.46%) |
Aug 27, 2003 | 21.34 | 21.38 | 21.21 | 21.26 | 189,482 | -0.38(-1.75%) |
Aug 26, 2003 | 21.58 | 21.72 | 21.52 | 21.64 | 226,722 | +0.12(+0.53%) |
Aug 25, 2003 | 21.42 | 21.58 | 21.42 | 21.52 | 123,401 | +0.16(+0.74%) |
Aug 22, 2003 | 21.61 | 21.61 | 21.36 | 21.36 | 158,632 | -0.14(-0.64%) |
Aug 21, 2003 | 21.34 | 21.68 | 21.28 | 21.50 | 304,852 | +0.25(+1.19%) |
Aug 20, 2003 | 21.22 | 21.35 | 21.22 | 21.25 | 307,955 | +0.05(+0.23%) |
Aug 19, 2003 | 21.28 | 21.32 | 21.12 | 21.20 | 257,207 | -0.01(-0.05%) |
Aug 18, 2003 | 21.36 | 21.43 | 21.21 | 21.21 | 135,631 | -0.15(-0.72%) |
Aug 15, 2003 | 21.42 | 21.46 | 21.34 | 21.36 | 115,004 | +0.00(+0.00%) |
Aug 14, 2003 | 21.36 | 21.46 | 21.31 | 21.36 | 152,608 | +0.06(+0.28%) |
Aug 13, 2003 | 21.42 | 21.64 | 21.29 | 21.30 | 408,538 | -0.10(-0.49%) |
Aug 12, 2003 | 21.25 | 21.45 | 21.25 | 21.41 | 272,176 | +0.18(+0.85%) |
Aug 11, 2003 | 21.28 | 21.44 | 21.17 | 21.23 | 219,420 | +0.00(+0.00%) |
Aug 08, 2003 | 21.25 | 21.29 | 21.09 | 21.23 | 131,798 | +0.11(+0.52%) |
Aug 07, 2003 | 21.16 | 21.20 | 21.02 | 21.12 | 164,474 | -0.09(-0.41%) |
Aug 06, 2003 | 21.18 | 21.41 | 21.10 | 21.21 | 241,143 | +0.08(+0.36%) |
Aug 05, 2003 | 21.58 | 21.58 | 21.12 | 21.13 | 249,905 | -0.21(-0.98%) |
Aug 04, 2003 | 21.36 | 21.56 | 20.97 | 21.34 | 1,188,010 | -0.32(-1.47%) |
Aug 01, 2003 | 21.81 | 21.85 | 21.48 | 21.65 | 212,118 | -0.15(-0.70%) |
Jul 31, 2003 | 22.04 | 22.08 | 21.73 | 21.81 | 266,152 | -0.24(-1.07%) |
Jul 30, 2003 | 21.54 | 22.05 | 21.54 | 22.04 | 449,976 | +0.37(+1.69%) |
Jul 29, 2003 | 21.91 | 22.02 | 21.64 | 21.68 | 215,404 | -0.13(-0.60%) |
Jul 28, 2003 | 21.92 | 21.93 | 21.78 | 21.81 | 256,294 | -0.13(-0.57%) |
Jul 25, 2003 | 21.95 | 22.10 | 21.91 | 21.93 | 229,643 | -0.01(-0.05%) |
Jul 24, 2003 | 22.02 | 22.15 | 21.75 | 21.95 | 712,295 | -0.01(-0.05%) |
Jul 23, 2003 | 22.31 | 22.31 | 21.93 | 21.96 | 254,834 | -0.19(-0.84%) |
Jul 22, 2003 | 22.32 | 22.32 | 22.08 | 22.14 | 211,571 | -0.04(-0.20%) |
Jul 21, 2003 | 22.43 | 22.46 | 22.09 | 22.19 | 217,047 | -0.12(-0.52%) |
Jul 18, 2003 | 22.34 | 22.35 | 22.25 | 22.30 | 144,576 | +0.09(+0.42%) |
Jul 17, 2003 | 22.24 | 22.35 | 22.13 | 22.21 | 376,410 | -0.02(-0.10%) |
Jul 16, 2003 | 22.37 | 22.37 | 22.06 | 22.23 | 487,946 | +0.02(+0.07%) |
Jul 15, 2003 | 22.54 | 22.61 | 22.21 | 22.21 | 322,924 | -0.31(-1.39%) |
Jul 14, 2003 | 22.62 | 22.66 | 22.48 | 22.53 | 302,661 | +0.11(+0.49%) |
Jul 11, 2003 | 22.35 | 22.50 | 22.30 | 22.42 | 298,097 | +0.24(+1.09%) |
Jul 10, 2003 | 22.43 | 22.46 | 22.13 | 22.18 | 375,862 | -0.25(-1.12%) |
Jul 09, 2003 | 22.33 | 22.60 | 22.19 | 22.43 | 468,048 | +0.23(+1.04%) |
Jul 08, 2003 | 22.27 | 22.40 | 22.11 | 22.20 | 338,805 | +0.14(+0.65%) |
Jul 07, 2003 | 22.41 | 22.41 | 22.02 | 22.05 | 364,544 | -0.16(-0.74%) |
Jul 03, 2003 | 22.28 | 22.30 | 22.16 | 22.22 | 235,849 | -0.05(-0.22%) |
Jul 02, 2003 | 22.31 | 22.31 | 22.19 | 22.27 | 511,311 | +0.16(+0.72%) |
Jul 01, 2003 | 22.02 | 22.41 | 21.92 | 22.11 | 625,950 | +0.09(+0.40%) |
Jun 30, 2003 | 22.24 | 22.24 | 21.91 | 22.02 | 1,488,664 | -0.22(-1.01%) |
Jun 27, 2003 | 22.86 | 22.87 | 22.13 | 22.25 | 694,953 | -0.48(-2.10%) |
Jun 26, 2003 | 22.95 | 22.98 | 22.66 | 22.72 | 390,648 | +0.07(+0.31%) |
Jun 25, 2003 | 22.68 | 22.79 | 22.55 | 22.65 | 608,974 | +0.21(+0.93%) |
Jun 24, 2003 | 23.44 | 23.53 | 22.41 | 22.44 | 909,627 | -0.94(-4.01%) |
Jun 23, 2003 | 23.74 | 23.77 | 23.35 | 23.38 | 229,278 | -0.22(-0.93%) |
Jun 20, 2003 | 23.83 | 23.83 | 23.53 | 23.60 | 291,526 | -0.01(-0.02%) |
Jun 19, 2003 | 23.95 | 23.95 | 23.58 | 23.61 | 228,000 | -0.17(-0.71%) |
Jun 18, 2003 | 23.69 | 23.82 | 23.64 | 23.77 | 111,170 | +0.09(+0.39%) |
Jun 17, 2003 | 23.94 | 23.94 | 23.52 | 23.68 | 254,469 | +0.02(+0.09%) |
Jun 16, 2003 | 23.50 | 23.80 | 23.46 | 23.66 | 210,840 | +0.33(+1.43%) |
Jun 13, 2003 | 23.82 | 23.88 | 23.31 | 23.33 | 267,612 | -0.39(-1.64%) |
Jun 12, 2003 | 23.59 | 23.76 | 23.48 | 23.71 | 274,184 | +0.26(+1.12%) |
Jun 11, 2003 | 23.69 | 23.74 | 23.30 | 23.45 | 361,258 | -0.15(-0.65%) |
Jun 10, 2003 | 23.56 | 23.69 | 23.42 | 23.61 | 180,355 | +0.08(+0.33%) |
Jun 09, 2003 | 23.76 | 23.76 | 23.51 | 23.53 | 220,698 | -0.10(-0.44%) |
Jun 06, 2003 | 24.10 | 24.10 | 23.63 | 23.63 | 231,651 | -0.26(-1.10%) |
Jun 05, 2003 | 24.10 | 24.10 | 23.83 | 23.90 | 385,355 | +0.02(+0.09%) |
Jun 04, 2003 | 23.65 | 23.87 | 23.61 | 23.87 | 192,403 | +0.25(+1.04%) |
Jun 03, 2003 | 23.64 | 23.72 | 23.51 | 23.63 | 177,252 | -0.07(-0.28%) |
Jun 02, 2003 | 23.54 | 23.71 | 23.48 | 23.69 | 247,532 | +0.15(+0.63%) |
May 30, 2003 | 23.23 | 23.68 | 23.23 | 23.54 | 291,891 | +0.45(+1.97%) |
May 29, 2003 | 23.74 | 23.79 | 23.01 | 23.09 | 361,076 | -0.63(-2.66%) |
May 28, 2003 | 23.83 | 23.83 | 23.61 | 23.72 | 237,310 | -0.42(-1.75%) |
May 27, 2003 | 23.67 | 24.26 | 23.13 | 24.14 | 1,196,590 | +0.38(+1.59%) |
May 23, 2003 | 22.73 | 23.81 | 22.70 | 23.76 | 335,337 | +1.06(+4.68%) |
May 22, 2003 | 22.46 | 22.73 | 22.39 | 22.70 | 284,954 | +0.25(+1.10%) |
May 21, 2003 | 22.32 | 22.46 | 22.16 | 22.45 | 182,181 | +0.22(+0.99%) |
May 20, 2003 | 22.13 | 22.28 | 22.04 | 22.24 | 281,303 | +0.16(+0.72%) |
May 19, 2003 | 22.26 | 22.38 | 22.07 | 22.08 | 302,479 | -0.19(-0.84%) |
May 16, 2003 | 21.91 | 22.46 | 21.90 | 22.26 | 407,990 | +0.27(+1.22%) |
May 15, 2003 | 21.91 | 22.03 | 21.83 | 21.99 | 332,234 | +0.14(+0.63%) |
May 14, 2003 | 21.99 | 21.99 | 21.82 | 21.86 | 190,760 | +0.00(+0.00%) |
May 13, 2003 | 21.83 | 21.90 | 21.75 | 21.86 | 293,351 | -0.09(-0.40%) |
May 12, 2003 | 21.99 | 22.09 | 21.91 | 21.95 | 167,759 | -0.01(-0.05%) |
May 09, 2003 | 22.02 | 22.05 | 21.92 | 21.96 | 207,555 | +0.04(+0.18%) |
May 08, 2003 | 21.81 | 22.03 | 21.77 | 21.92 | 217,047 | +0.11(+0.53%) |
May 07, 2003 | 21.83 | 21.91 | 21.75 | 21.80 | 227,087 | -0.02(-0.10%) |
May 06, 2003 | 21.83 | 21.91 | 21.73 | 21.82 | 202,078 | -0.08(-0.38%) |
May 05, 2003 | 21.84 | 21.91 | 21.69 | 21.91 | 206,824 | +0.02(+0.08%) |
May 02, 2003 | 21.78 | 22.02 | 21.73 | 21.89 | 198,427 | +0.15(+0.68%) |
May 01, 2003 | 22.02 | 22.03 | 21.65 | 21.74 | 173,783 | -0.33(-1.51%) |
Apr 30, 2003 | 22.01 | 22.18 | 21.92 | 22.08 | 167,029 | +0.07(+0.30%) |
Apr 29, 2003 | 22.02 | 22.13 | 21.92 | 22.01 | 180,903 | +0.01(+0.02%) |
Apr 28, 2003 | 22.08 | 22.19 | 21.97 | 22.01 | 229,278 | -0.02(-0.10%) |
Apr 25, 2003 | 22.10 | 22.13 | 21.80 | 22.03 | 647,491 | -0.16(-0.74%) |
Apr 24, 2003 | 22.50 | 22.72 | 22.19 | 22.19 | 414,562 | -0.30(-1.34%) |
Apr 23, 2003 | 22.46 | 22.51 | 22.30 | 22.49 | 135,266 | +0.03(+0.15%) |
Apr 22, 2003 | 22.27 | 22.56 | 22.24 | 22.46 | 175,792 | +0.10(+0.47%) |
Apr 21, 2003 | 22.29 | 22.40 | 22.14 | 22.36 | 289,883 | +0.20(+0.91%) |
Apr 17, 2003 | 22.10 | 22.19 | 22.02 | 22.15 | 194,411 | +0.13(+0.60%) |
Apr 16, 2003 | 22.27 | 22.30 | 21.95 | 22.02 | 374,037 | -0.19(-0.86%) |
Apr 15, 2003 | 22.16 | 22.25 | 22.05 | 22.21 | 160,458 | +0.07(+0.30%) |
Apr 14, 2003 | 22.04 | 22.24 | 21.99 | 22.15 | 145,489 | +0.16(+0.72%) |
Apr 11, 2003 | 22.38 | 22.47 | 21.97 | 21.99 | 168,672 | -0.28(-1.25%) |
Apr 10, 2003 | 22.24 | 22.32 | 22.10 | 22.27 | 139,830 | +0.15(+0.67%) |
Apr 09, 2003 | 22.31 | 22.51 | 22.02 | 22.12 | 185,466 | -0.08(-0.35%) |
Apr 08, 2003 | 22.07 | 22.34 | 22.02 | 22.20 | 250,453 | +0.24(+1.07%) |
Apr 07, 2003 | 22.24 | 22.62 | 21.96 | 21.96 | 220,698 | -0.24(-1.09%) |
Apr 04, 2003 | 22.03 | 22.26 | 22.01 | 22.20 | 156,807 | +0.28(+1.30%) |
Apr 03, 2003 | 22.19 | 22.19 | 21.90 | 21.92 | 124,679 | -0.16(-0.72%) |
Apr 02, 2003 | 22.32 | 22.34 | 22.00 | 22.08 | 203,539 | -0.10(-0.47%) |
Apr 01, 2003 | 21.91 | 22.32 | 21.88 | 22.18 | 411,459 | +0.27(+1.22%) |
Mar 31, 2003 | 21.56 | 22.19 | 21.31 | 21.91 | 412,371 | +0.22(+1.01%) |
Mar 28, 2003 | 21.36 | 21.69 | 21.36 | 21.69 | 238,587 | +0.33(+1.54%) |
Mar 27, 2003 | 21.42 | 21.59 | 21.34 | 21.36 | 205,729 | -0.16(-0.74%) |
Mar 26, 2003 | 21.76 | 21.76 | 21.47 | 21.52 | 198,245 | -0.22(-1.03%) |
Mar 25, 2003 | 21.58 | 21.82 | 21.57 | 21.75 | 175,792 | +0.23(+1.07%) |
Mar 24, 2003 | 21.75 | 21.75 | 21.45 | 21.52 | 219,785 | -0.33(-1.53%) |
Mar 21, 2003 | 21.71 | 21.88 | 21.64 | 21.85 | 341,543 | +0.27(+1.27%) |
Mar 20, 2003 | 21.69 | 21.70 | 21.46 | 21.58 | 273,089 | -0.06(-0.28%) |
Mar 19, 2003 | 21.80 | 21.80 | 21.56 | 21.64 | 213,761 | -0.03(-0.15%) |
Mar 18, 2003 | 21.57 | 21.78 | 21.38 | 21.67 | 336,250 | +0.24(+1.10%) |
Mar 17, 2003 | 21.33 | 21.44 | 21.19 | 21.44 | 256,659 | +0.16(+0.75%) |
Mar 14, 2003 | 21.42 | 21.45 | 21.22 | 21.28 | 176,704 | -0.13(-0.59%) |
Mar 13, 2003 | 21.34 | 21.40 | 21.00 | 21.40 | 182,546 | +0.28(+1.35%) |
Mar 12, 2003 | 21.04 | 21.25 | 20.95 | 21.12 | 156,989 | +0.08(+0.39%) |
Mar 11, 2003 | 21.42 | 21.63 | 20.93 | 21.04 | 304,487 | -0.39(-1.82%) |
Mar 10, 2003 | 21.37 | 21.49 | 21.16 | 21.42 | 258,120 | +0.03(+0.13%) |
Mar 07, 2003 | 20.99 | 21.58 | 20.99 | 21.40 | 358,155 | +0.18(+0.83%) |
Mar 06, 2003 | 21.22 | 21.31 | 21.02 | 21.22 | 156,624 | +0.01(+0.03%) |
Mar 05, 2003 | 20.98 | 21.24 | 20.85 | 21.22 | 305,947 | +0.24(+1.15%) |
Mar 04, 2003 | 20.84 | 21.12 | 20.82 | 20.98 | 257,207 | +0.13(+0.63%) |
Mar 03, 2003 | 20.84 | 21.09 | 20.79 | 20.84 | 279,843 | +0.12(+0.58%) |
Feb 28, 2003 | 21.04 | 21.06 | 20.68 | 20.72 | 240,595 | -0.25(-1.20%) |
Feb 27, 2003 | 20.82 | 21.02 | 20.76 | 20.98 | 291,343 | +0.24(+1.16%) |
Feb 26, 2003 | 21.16 | 21.16 | 20.66 | 20.73 | 213,579 | -0.63(-2.95%) |
Feb 25, 2003 | 21.18 | 21.37 | 21.03 | 21.36 | 2,163,537 | +0.13(+0.59%) |
Feb 24, 2003 | 21.58 | 21.58 | 21.24 | 21.24 | 213,579 | -0.26(-1.22%) |
Feb 21, 2003 | 21.46 | 21.78 | 21.36 | 21.50 | 303,209 | +0.12(+0.54%) |
Feb 20, 2003 | 21.31 | 21.50 | 21.26 | 21.39 | 145,671 | +0.14(+0.67%) |
Feb 19, 2003 | 21.28 | 21.42 | 21.09 | 21.24 | 234,024 | -0.04(-0.18%) |
Feb 18, 2003 | 20.93 | 21.35 | 20.93 | 21.28 | 211,388 | +0.44(+2.10%) |
Feb 14, 2003 | 20.83 | 21.06 | 20.76 | 20.84 | 227,817 | +0.02(+0.08%) |
Feb 13, 2003 | 20.44 | 20.83 | 20.16 | 20.83 | 378,965 | +0.49(+2.42%) |
Feb 12, 2003 | 20.63 | 20.81 | 20.26 | 20.33 | 282,399 | -0.30(-1.43%) |
Feb 11, 2003 | 20.96 | 21.04 | 20.50 | 20.63 | 205,729 | -0.32(-1.54%) |
Feb 10, 2003 | 20.87 | 20.98 | 20.82 | 20.95 | 281,303 | +0.19(+0.92%) |
Feb 07, 2003 | 21.24 | 21.36 | 20.75 | 20.76 | 238,405 | -0.34(-1.61%) |
Feb 06, 2003 | 21.31 | 21.58 | 21.09 | 21.10 | 341,178 | -0.16(-0.75%) |
Feb 05, 2003 | 21.68 | 21.73 | 21.23 | 21.26 | 253,009 | -0.31(-1.45%) |
Feb 04, 2003 | 21.31 | 21.79 | 21.29 | 21.57 | 396,490 | +0.30(+1.39%) |