Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.94 | 34.96 | 34.74 | 34.81 | 23,266 | -0.09(-0.25%) |
Dec 30, 2003 | 34.75 | 34.90 | 34.75 | 34.90 | 25,542 | +0.18(+0.51%) |
Dec 29, 2003 | 34.48 | 34.80 | 34.48 | 34.72 | 38,693 | +0.36(+1.05%) |
Dec 26, 2003 | 34.43 | 34.48 | 34.35 | 34.36 | 9,610 | +0.02(+0.06%) |
Dec 24, 2003 | 34.42 | 34.45 | 34.30 | 34.34 | 12,391 | -0.09(-0.28%) |
Dec 23, 2003 | 34.38 | 34.50 | 34.28 | 34.44 | 47,544 | +0.21(+0.61%) |
Dec 22, 2003 | 33.79 | 34.28 | 33.79 | 34.23 | 78,144 | +0.05(+0.15%) |
Dec 19, 2003 | 34.12 | 34.19 | 34.03 | 34.18 | 34,899 | +0.07(+0.21%) |
Dec 18, 2003 | 33.77 | 34.10 | 33.77 | 34.10 | 17,702 | +0.28(+0.84%) |
Dec 17, 2003 | 33.84 | 33.84 | 33.62 | 33.82 | 23,519 | -0.01(-0.04%) |
Dec 16, 2003 | 33.67 | 33.83 | 33.65 | 33.83 | 15,426 | +0.16(+0.48%) |
Dec 15, 2003 | 33.89 | 33.92 | 33.67 | 33.67 | 45,268 | -0.14(-0.41%) |
Dec 12, 2003 | 33.70 | 33.81 | 33.67 | 33.81 | 24,530 | -0.05(-0.15%) |
Dec 11, 2003 | 33.59 | 33.90 | 33.59 | 33.86 | 19,220 | +0.54(+1.63%) |
Dec 10, 2003 | 33.48 | 33.61 | 33.32 | 33.32 | 35,658 | -0.30(-0.91%) |
Dec 09, 2003 | 33.85 | 33.85 | 33.62 | 33.62 | 21,749 | -0.37(-1.09%) |
Dec 08, 2003 | 33.75 | 33.99 | 33.74 | 33.99 | 26,301 | +0.28(+0.83%) |
Dec 05, 2003 | 33.76 | 33.85 | 33.61 | 33.71 | 36,164 | -0.18(-0.52%) |
Dec 04, 2003 | 33.93 | 33.97 | 33.83 | 33.89 | 11,633 | -0.13(-0.39%) |
Dec 03, 2003 | 34.09 | 34.13 | 33.93 | 34.03 | 30,600 | +0.08(+0.22%) |
Dec 02, 2003 | 33.90 | 34.07 | 33.93 | 33.95 | 22,760 | +0.06(+0.16%) |
Dec 01, 2003 | 33.73 | 33.99 | 33.72 | 33.90 | 23,266 | +0.19(+0.55%) |
Nov 28, 2003 | 33.71 | 33.75 | 33.60 | 33.71 | 15,679 | +0.01(+0.04%) |
Nov 26, 2003 | 33.57 | 33.69 | 33.40 | 33.70 | 15,679 | +0.21(+0.63%) |
Nov 25, 2003 | 33.37 | 33.56 | 33.24 | 33.49 | 26,806 | +0.18(+0.55%) |
Nov 24, 2003 | 33.20 | 33.31 | 33.17 | 33.31 | 26,301 | +0.43(+1.32%) |
Nov 21, 2003 | 32.71 | 32.99 | 32.87 | 32.87 | 13,909 | +0.16(+0.48%) |
Nov 20, 2003 | 32.91 | 33.16 | 32.71 | 32.71 | 32,623 | -0.26(-0.79%) |
Nov 19, 2003 | 32.92 | 32.99 | 32.92 | 32.97 | 26,048 | +0.07(+0.22%) |
Nov 18, 2003 | 33.25 | 33.25 | 32.88 | 32.90 | 31,864 | -0.21(-0.64%) |
Nov 17, 2003 | 33.08 | 33.19 | 32.90 | 33.12 | 71,316 | -0.16(-0.48%) |
Nov 14, 2003 | 33.71 | 33.75 | 33.27 | 33.27 | 47,038 | -0.38(-1.12%) |
Nov 13, 2003 | 33.69 | 33.69 | 33.55 | 33.65 | 19,220 | -0.04(-0.11%) |
Nov 12, 2003 | 33.57 | 33.76 | 33.57 | 33.69 | 36,417 | +0.19(+0.57%) |
Nov 11, 2003 | 33.58 | 33.58 | 33.50 | 33.50 | 17,196 | -0.03(-0.09%) |
Nov 10, 2003 | 33.61 | 33.65 | 33.52 | 33.53 | 25,795 | -0.17(-0.49%) |
Nov 07, 2003 | 33.82 | 33.95 | 33.69 | 33.69 | 46,532 | -0.13(-0.37%) |
Nov 06, 2003 | 33.66 | 33.88 | 33.53 | 33.82 | 44,003 | +0.08(+0.22%) |
Nov 05, 2003 | 33.86 | 33.86 | 33.44 | 33.75 | 17,955 | -0.06(-0.19%) |
Nov 04, 2003 | 33.86 | 33.91 | 33.77 | 33.81 | 23,266 | -0.16(-0.47%) |
Nov 03, 2003 | 33.67 | 33.97 | 33.67 | 33.97 | 29,057 | +0.41(+1.21%) |
Oct 31, 2003 | 33.56 | 33.56 | 33.51 | 33.56 | 40,716 | +0.02(+0.06%) |
Oct 30, 2003 | 33.52 | 33.54 | 33.39 | 33.54 | 84,467 | +0.18(+0.53%) |
Oct 29, 2003 | 33.28 | 33.48 | 33.22 | 33.36 | 50,579 | +0.08(+0.25%) |
Oct 28, 2003 | 33.02 | 33.02 | 32.98 | 33.28 | 25,036 | +0.33(+1.01%) |
Oct 27, 2003 | 32.96 | 33.15 | 32.86 | 32.95 | 114,308 | +0.06(+0.18%) |
Oct 24, 2003 | 32.78 | 32.93 | 32.57 | 32.89 | 57,407 | -0.10(-0.31%) |
Oct 23, 2003 | 32.76 | 33.04 | 32.65 | 32.99 | 122,148 | +0.21(+0.64%) |
Oct 22, 2003 | 32.90 | 32.96 | 32.65 | 32.78 | 54,878 | -0.38(-1.14%) |
Oct 21, 2003 | 33.18 | 33.27 | 33.08 | 33.16 | 27,818 | -0.06(-0.17%) |
Oct 20, 2003 | 33.14 | 33.22 | 33.05 | 33.22 | 226,089 | +0.11(+0.32%) |
Oct 17, 2003 | 33.47 | 33.47 | 33.02 | 33.11 | 27,565 | -0.34(-1.02%) |
Oct 16, 2003 | 33.37 | 33.53 | 33.37 | 33.45 | 109,756 | -0.00(-0.01%) |
Oct 15, 2003 | 33.63 | 33.63 | 33.31 | 33.45 | 49,820 | -0.11(-0.32%) |
Oct 14, 2003 | 33.31 | 33.51 | 33.31 | 33.56 | 103,434 | +0.30(+0.90%) |
Oct 13, 2003 | 33.14 | 33.27 | 33.14 | 33.26 | 63,476 | +0.36(+1.09%) |
Oct 10, 2003 | 32.96 | 32.96 | 32.86 | 32.90 | 16,438 | +0.09(+0.28%) |
Oct 09, 2003 | 33.02 | 33.16 | 32.74 | 32.81 | 40,716 | +0.08(+0.25%) |
Oct 08, 2003 | 32.82 | 32.82 | 32.65 | 32.72 | 35,658 | -0.02(-0.07%) |
Oct 07, 2003 | 32.38 | 32.78 | 32.38 | 32.75 | 89,525 | +0.12(+0.38%) |
Oct 06, 2003 | 32.46 | 32.70 | 32.44 | 32.63 | 102,422 | +0.12(+0.38%) |
Oct 03, 2003 | 32.74 | 32.74 | 32.46 | 32.50 | 31,359 | +0.24(+0.74%) |
Oct 02, 2003 | 32.16 | 32.27 | 32.09 | 32.27 | 32,876 | +0.11(+0.36%) |
Oct 01, 2003 | 31.73 | 32.15 | 31.73 | 32.15 | 26,554 | +0.70(+2.23%) |
Sep 30, 2003 | 31.34 | 31.63 | 31.23 | 31.45 | 83,455 | -0.18(-0.56%) |
Sep 29, 2003 | 31.40 | 31.63 | 31.40 | 31.63 | 13,656 | +0.35(+1.11%) |
Sep 26, 2003 | 31.26 | 31.49 | 31.26 | 31.28 | 21,749 | -0.12(-0.39%) |
Sep 25, 2003 | 31.60 | 31.72 | 31.40 | 31.40 | 133,276 | -0.15(-0.49%) |
Sep 24, 2003 | 32.16 | 32.16 | 31.56 | 31.56 | 60,189 | -0.61(-1.89%) |
Sep 23, 2003 | 31.96 | 32.17 | 31.93 | 32.17 | 80,420 | +0.22(+0.68%) |
Sep 22, 2003 | 31.86 | 32.00 | 31.82 | 31.95 | 113,550 | -0.36(-1.13%) |
Sep 19, 2003 | 32.28 | 32.31 | 32.11 | 32.31 | 28,830 | -0.04(-0.12%) |
Sep 18, 2003 | 31.89 | 32.39 | 31.89 | 32.35 | 85,225 | +0.79(+2.52%) |
Sep 17, 2003 | 31.71 | 31.71 | 31.54 | 31.56 | 75,615 | -0.04(-0.13%) |
Sep 16, 2003 | 31.19 | 31.65 | 31.38 | 31.60 | 35,911 | +0.36(+1.16%) |
Sep 15, 2003 | 31.28 | 31.28 | 31.06 | 31.23 | 69,040 | +0.02(+0.05%) |
Sep 12, 2003 | 31.06 | 31.32 | 31.02 | 31.22 | 13,403 | -0.09(-0.29%) |
Sep 11, 2003 | 31.30 | 31.53 | 31.30 | 31.31 | 25,036 | +0.09(+0.29%) |
Sep 10, 2003 | 31.59 | 31.59 | 31.15 | 31.22 | 84,467 | -0.53(-1.67%) |
Sep 09, 2003 | 31.67 | 31.80 | 31.56 | 31.75 | 28,830 | -0.05(-0.16%) |
Sep 08, 2003 | 31.71 | 31.90 | 31.69 | 31.80 | 36,922 | +0.13(+0.40%) |
Sep 05, 2003 | 31.63 | 31.84 | 31.52 | 31.67 | 33,129 | -0.02(-0.07%) |
Sep 04, 2003 | 31.87 | 31.87 | 31.67 | 31.70 | 35,152 | -0.18(-0.57%) |
Sep 03, 2003 | 31.75 | 31.88 | 31.73 | 31.88 | 96,353 | +0.20(+0.64%) |
Sep 02, 2003 | 31.34 | 31.75 | 31.21 | 31.68 | 62,465 | +0.39(+1.24%) |
Aug 29, 2003 | 30.98 | 31.31 | 30.96 | 31.29 | 19,725 | +0.25(+0.79%) |
Aug 28, 2003 | 30.90 | 31.06 | 30.70 | 31.04 | 45,521 | +0.09(+0.28%) |
Aug 27, 2003 | 31.00 | 31.00 | 30.81 | 30.96 | 17,702 | -0.01(-0.03%) |
Aug 26, 2003 | 30.78 | 31.06 | 30.59 | 30.97 | 28,324 | +0.10(+0.32%) |
Aug 25, 2003 | 30.80 | 30.93 | 30.65 | 30.87 | 72,834 | +0.00(+0.00%) |
Aug 22, 2003 | 31.42 | 31.42 | 30.87 | 30.87 | 56,648 | -0.57(-1.81%) |
Aug 21, 2003 | 31.59 | 31.75 | 31.34 | 31.44 | 98,629 | -0.08(-0.24%) |
Aug 20, 2003 | 31.48 | 31.59 | 31.36 | 31.51 | 18,461 | -0.02(-0.08%) |
Aug 19, 2003 | 31.61 | 31.61 | 31.35 | 31.53 | 72,328 | +0.04(+0.14%) |
Aug 18, 2003 | 31.51 | 31.59 | 31.38 | 31.49 | 44,509 | +0.11(+0.37%) |
Aug 15, 2003 | 31.67 | 31.67 | 31.35 | 31.38 | 7,081 | -0.11(-0.36%) |
Aug 14, 2003 | 31.13 | 31.51 | 31.10 | 31.49 | 19,472 | +0.35(+1.13%) |
Aug 13, 2003 | 31.55 | 31.55 | 31.09 | 31.14 | 17,196 | -0.26(-0.84%) |
Aug 12, 2003 | 31.21 | 31.43 | 31.18 | 31.40 | 24,025 | +0.28(+0.89%) |
Aug 11, 2003 | 31.17 | 31.30 | 30.89 | 31.13 | 49,820 | +0.04(+0.14%) |
Aug 08, 2003 | 31.02 | 31.19 | 31.02 | 31.08 | 11,380 | +0.14(+0.46%) |
Aug 07, 2003 | 30.53 | 31.02 | 30.53 | 30.94 | 46,785 | +0.17(+0.57%) |
Aug 06, 2003 | 30.51 | 31.08 | 30.51 | 30.77 | 72,834 | +0.30(+0.97%) |
Aug 05, 2003 | 30.90 | 30.90 | 30.45 | 30.47 | 88,260 | -0.41(-1.33%) |
Aug 04, 2003 | 30.63 | 31.00 | 30.29 | 30.88 | 129,229 | -0.06(-0.20%) |
Aug 01, 2003 | 31.36 | 31.36 | 30.87 | 30.95 | 176,774 | -0.59(-1.87%) |
Jul 31, 2003 | 31.81 | 31.97 | 31.48 | 31.53 | 41,980 | +0.08(+0.25%) |
Jul 30, 2003 | 31.51 | 31.63 | 31.46 | 31.46 | 57,660 | -0.09(-0.30%) |
Jul 29, 2003 | 31.81 | 31.81 | 31.40 | 31.55 | 22,760 | -0.20(-0.64%) |
Jul 28, 2003 | 31.77 | 31.87 | 31.67 | 31.75 | 49,061 | -0.08(-0.25%) |
Jul 25, 2003 | 31.38 | 31.89 | 31.33 | 31.83 | 214,708 | +0.55(+1.77%) |
Jul 24, 2003 | 31.50 | 31.71 | 31.28 | 31.28 | 33,635 | -0.14(-0.44%) |
Jul 23, 2003 | 31.44 | 31.46 | 31.21 | 31.42 | 34,140 | -0.04(-0.13%) |
Jul 22, 2003 | 31.32 | 31.55 | 31.04 | 31.46 | 42,739 | +0.24(+0.76%) |
Jul 21, 2003 | 31.53 | 31.53 | 31.07 | 31.22 | 37,681 | -0.24(-0.77%) |
Jul 18, 2003 | 31.28 | 31.59 | 31.22 | 31.46 | 199,534 | +0.28(+0.90%) |
Jul 17, 2003 | 31.32 | 31.48 | 31.09 | 31.18 | 49,314 | -0.45(-1.44%) |
Jul 16, 2003 | 31.99 | 31.99 | 31.48 | 31.63 | 108,239 | -0.14(-0.44%) |
Jul 15, 2003 | 32.13 | 32.20 | 31.71 | 31.77 | 52,096 | -0.18(-0.57%) |
Jul 14, 2003 | 31.73 | 32.33 | 31.73 | 31.95 | 117,596 | +0.66(+2.10%) |
Jul 11, 2003 | 31.04 | 31.44 | 30.97 | 31.30 | 36,164 | +0.26(+0.83%) |
Jul 10, 2003 | 31.24 | 31.30 | 30.75 | 31.04 | 295,888 | -0.36(-1.15%) |
Jul 09, 2003 | 31.53 | 31.63 | 31.32 | 31.40 | 73,592 | -0.08(-0.25%) |
Jul 08, 2003 | 31.26 | 31.53 | 31.26 | 31.48 | 39,198 | +0.14(+0.45%) |
Jul 07, 2003 | 31.16 | 31.44 | 31.08 | 31.34 | 67,270 | +0.47(+1.51%) |
Jul 03, 2003 | 30.78 | 30.98 | 30.72 | 30.87 | 23,013 | +0.05(+0.15%) |
Jul 02, 2003 | 30.61 | 30.92 | 30.57 | 30.82 | 198,270 | +0.32(+1.04%) |
Jul 01, 2003 | 30.13 | 30.61 | 29.78 | 30.51 | 145,415 | +0.37(+1.23%) |
Jun 30, 2003 | 30.45 | 30.45 | 30.12 | 30.13 | 16,185 | -0.13(-0.44%) |
Jun 27, 2003 | 30.41 | 30.63 | 30.21 | 30.27 | 21,243 | -0.18(-0.58%) |
Jun 26, 2003 | 30.27 | 30.55 | 30.10 | 30.45 | 27,059 | +0.20(+0.65%) |
Jun 25, 2003 | 30.43 | 30.70 | 30.24 | 30.25 | 52,096 | -0.10(-0.33%) |
Jun 24, 2003 | 30.24 | 30.40 | 30.08 | 30.35 | 101,917 | +0.20(+0.66%) |
Jun 23, 2003 | 30.68 | 30.68 | 30.05 | 30.15 | 145,668 | -0.61(-1.99%) |
Jun 20, 2003 | 30.88 | 30.96 | 30.68 | 30.76 | 20,484 | +0.19(+0.63%) |
Jun 19, 2003 | 31.34 | 31.34 | 30.55 | 30.57 | 56,901 | -0.66(-2.13%) |
Jun 18, 2003 | 31.36 | 31.43 | 31.12 | 31.23 | 44,762 | -0.32(-1.02%) |
Jun 17, 2003 | 31.75 | 31.79 | 31.44 | 31.55 | 92,812 | +0.03(+0.10%) |
Jun 16, 2003 | 30.92 | 31.53 | 30.92 | 31.52 | 65,247 | +0.59(+1.92%) |
Jun 13, 2003 | 31.16 | 31.18 | 30.72 | 30.93 | 48,808 | -0.25(-0.80%) |
Jun 12, 2003 | 31.44 | 31.45 | 30.88 | 31.18 | 45,774 | -0.02(-0.06%) |
Jun 11, 2003 | 30.75 | 31.30 | 30.75 | 31.20 | 74,098 | +0.45(+1.45%) |
Jun 10, 2003 | 30.64 | 30.78 | 30.41 | 30.75 | 44,509 | +0.32(+1.07%) |
Jun 09, 2003 | 30.98 | 30.98 | 30.37 | 30.43 | 97,870 | -0.81(-2.59%) |
Jun 06, 2003 | 31.57 | 31.79 | 31.06 | 31.24 | 79,409 | +0.04(+0.14%) |
Jun 05, 2003 | 30.92 | 31.28 | 30.92 | 31.19 | 45,521 | +0.19(+0.62%) |
Jun 04, 2003 | 30.59 | 31.06 | 30.53 | 31.00 | 105,204 | +0.55(+1.79%) |
Jun 03, 2003 | 30.35 | 30.60 | 30.29 | 30.46 | 36,922 | +0.02(+0.05%) |
Jun 02, 2003 | 30.57 | 30.82 | 30.36 | 30.44 | 110,009 | +0.27(+0.90%) |
May 30, 2003 | 29.70 | 30.17 | 29.70 | 30.17 | 113,550 | +0.55(+1.86%) |
May 29, 2003 | 29.87 | 29.97 | 29.48 | 29.62 | 36,669 | -0.18(-0.60%) |
May 28, 2003 | 29.70 | 30.00 | 29.70 | 29.79 | 32,117 | +0.20(+0.67%) |
May 27, 2003 | 28.89 | 29.60 | 28.86 | 29.60 | 49,567 | +0.50(+1.71%) |
May 23, 2003 | 28.94 | 29.10 | 28.89 | 29.10 | 19,472 | +0.17(+0.60%) |
May 22, 2003 | 28.79 | 29.00 | 28.79 | 28.92 | 28,577 | +0.04(+0.15%) |
May 21, 2003 | 28.57 | 28.91 | 28.57 | 28.88 | 15,679 | +0.11(+0.40%) |
May 20, 2003 | 28.77 | 28.89 | 28.46 | 28.77 | 59,936 | +0.08(+0.28%) |
May 19, 2003 | 29.20 | 29.20 | 28.67 | 28.69 | 41,980 | -0.65(-2.22%) |
May 16, 2003 | 29.26 | 29.54 | 29.17 | 29.34 | 49,820 | +0.06(+0.20%) |
May 15, 2003 | 29.30 | 29.40 | 29.18 | 29.28 | 30,853 | +0.12(+0.41%) |
May 14, 2003 | 29.24 | 29.34 | 29.02 | 29.16 | 135,805 | -0.02(-0.07%) |
May 13, 2003 | 29.10 | 29.38 | 29.09 | 29.18 | 47,291 | -0.00(-0.01%) |
May 12, 2003 | 28.87 | 29.32 | 28.83 | 29.19 | 95,088 | +0.28(+0.99%) |
May 09, 2003 | 28.73 | 28.96 | 28.59 | 28.90 | 71,822 | +0.31(+1.09%) |
May 08, 2003 | 28.77 | 28.96 | 28.59 | 28.59 | 34,140 | -0.47(-1.63%) |
May 07, 2003 | 29.06 | 29.26 | 28.89 | 29.06 | 52,096 | -0.06(-0.20%) |
May 06, 2003 | 29.10 | 29.40 | 28.99 | 29.12 | 24,783 | +0.10(+0.34%) |
May 05, 2003 | 29.06 | 29.20 | 28.91 | 29.02 | 110,009 | -0.03(-0.11%) |
May 02, 2003 | 28.61 | 29.12 | 28.55 | 29.06 | 67,776 | +0.43(+1.49%) |
May 01, 2003 | 28.59 | 28.77 | 28.08 | 28.63 | 111,021 | +0.00(+0.00%) |
Apr 30, 2003 | 28.33 | 28.78 | 28.33 | 28.63 | 151,990 | +0.14(+0.49%) |
Apr 29, 2003 | 28.61 | 28.78 | 28.29 | 28.49 | 52,349 | -0.06(-0.21%) |
Apr 28, 2003 | 28.23 | 28.68 | 28.23 | 28.55 | 34,393 | +0.45(+1.62%) |
Apr 25, 2003 | 28.29 | 28.43 | 28.00 | 28.09 | 187,143 | -0.26(-0.91%) |
Apr 24, 2003 | 28.63 | 28.64 | 28.25 | 28.35 | 81,432 | -0.59(-2.04%) |
Apr 23, 2003 | 28.66 | 29.02 | 28.51 | 28.94 | 185,372 | +0.27(+0.95%) |
Apr 22, 2003 | 27.69 | 28.71 | 27.68 | 28.67 | 141,874 | +0.85(+3.06%) |
Apr 21, 2003 | 27.98 | 28.03 | 27.76 | 27.82 | 51,590 | -0.00(-0.01%) |
Apr 17, 2003 | 27.68 | 27.92 | 27.50 | 27.82 | 40,210 | +0.30(+1.09%) |
Apr 16, 2003 | 28.09 | 28.15 | 27.48 | 27.52 | 63,476 | -0.36(-1.30%) |
Apr 15, 2003 | 27.48 | 27.94 | 27.48 | 27.89 | 115,573 | +0.40(+1.47%) |
Apr 14, 2003 | 26.97 | 27.50 | 26.97 | 27.48 | 52,349 | +0.59(+2.21%) |
Apr 11, 2003 | 27.09 | 27.20 | 26.83 | 26.89 | 20,737 | +0.00(+0.00%) |
Apr 10, 2003 | 26.67 | 26.89 | 26.61 | 26.89 | 13,909 | +0.00(+0.01%) |
Apr 09, 2003 | 26.99 | 27.37 | 26.71 | 26.88 | 77,386 | -0.18(-0.67%) |
Apr 08, 2003 | 26.89 | 27.20 | 26.85 | 27.07 | 111,274 | +0.14(+0.51%) |
Apr 07, 2003 | 27.52 | 27.86 | 26.93 | 26.93 | 327,753 | -0.08(-0.29%) |
Apr 04, 2003 | 26.99 | 27.10 | 26.81 | 27.01 | 102,169 | +0.30(+1.11%) |
Apr 03, 2003 | 26.89 | 27.09 | 26.71 | 26.71 | 155,278 | -0.12(-0.44%) |
Apr 02, 2003 | 26.85 | 27.10 | 26.75 | 26.83 | 135,299 | +0.63(+2.42%) |
Apr 01, 2003 | 25.80 | 26.30 | 25.66 | 26.20 | 15,426 | +0.54(+2.10%) |
Mar 31, 2003 | 25.90 | 25.90 | 25.62 | 25.66 | 95,088 | -0.38(-1.47%) |
Mar 28, 2003 | 26.13 | 26.25 | 26.00 | 26.04 | 20,737 | -0.20(-0.77%) |
Mar 27, 2003 | 26.20 | 26.39 | 25.89 | 26.24 | 51,337 | -0.05(-0.20%) |
Mar 26, 2003 | 26.53 | 26.53 | 26.18 | 26.30 | 52,096 | -0.17(-0.64%) |
Mar 25, 2003 | 26.18 | 26.58 | 26.12 | 26.47 | 48,808 | +0.23(+0.87%) |
Mar 24, 2003 | 26.39 | 26.57 | 26.14 | 26.24 | 93,824 | -0.91(-3.36%) |
Mar 21, 2003 | 26.79 | 27.19 | 26.49 | 27.15 | 101,664 | +0.79(+3.02%) |
Mar 20, 2003 | 26.37 | 26.65 | 25.94 | 26.35 | 88,007 | +0.06(+0.23%) |
Mar 19, 2003 | 26.02 | 26.30 | 26.00 | 26.30 | 81,432 | +0.28(+1.06%) |
Mar 18, 2003 | 26.18 | 26.18 | 25.86 | 26.02 | 96,606 | +0.04(+0.15%) |
Mar 17, 2003 | 24.99 | 26.10 | 24.95 | 25.98 | 153,760 | +0.93(+3.69%) |
Mar 14, 2003 | 25.20 | 25.42 | 24.97 | 25.05 | 33,382 | +0.05(+0.19%) |
Mar 13, 2003 | 24.75 | 25.01 | 24.43 | 25.01 | 89,272 | +0.89(+3.67%) |
Mar 12, 2003 | 24.06 | 24.14 | 23.65 | 24.12 | 155,783 | +0.08(+0.33%) |
Mar 11, 2003 | 24.63 | 24.65 | 24.04 | 24.04 | 207,121 | -0.51(-2.09%) |
Mar 10, 2003 | 25.24 | 25.24 | 24.54 | 24.56 | 62,971 | -0.83(-3.26%) |
Mar 07, 2003 | 24.87 | 25.45 | 24.87 | 25.38 | 25,289 | +0.09(+0.38%) |
Mar 06, 2003 | 25.38 | 25.62 | 25.27 | 25.29 | 24,278 | -0.26(-1.02%) |
Mar 05, 2003 | 25.31 | 25.68 | 25.31 | 25.55 | 26,554 | +0.24(+0.94%) |
Mar 04, 2003 | 25.62 | 25.62 | 25.31 | 25.31 | 55,384 | -0.31(-1.22%) |
Mar 03, 2003 | 25.94 | 26.21 | 25.58 | 25.62 | 46,532 | -0.11(-0.41%) |
Feb 28, 2003 | 25.98 | 26.07 | 25.73 | 25.73 | 14,415 | -0.06(-0.21%) |
Feb 27, 2003 | 25.45 | 25.87 | 25.39 | 25.79 | 62,212 | +0.42(+1.65%) |
Feb 26, 2003 | 25.61 | 25.64 | 25.31 | 25.37 | 36,417 | -0.28(-1.09%) |
Feb 25, 2003 | 25.24 | 25.73 | 25.13 | 25.65 | 109,756 | +0.17(+0.67%) |
Feb 24, 2003 | 25.82 | 25.82 | 25.45 | 25.48 | 151,484 | -0.60(-2.29%) |
Feb 21, 2003 | 25.78 | 26.11 | 25.63 | 26.07 | 101,411 | +0.28(+1.09%) |
Feb 20, 2003 | 25.93 | 25.99 | 25.71 | 25.79 | 67,270 | -0.09(-0.35%) |
Feb 19, 2003 | 25.94 | 25.97 | 25.75 | 25.88 | 150,220 | -0.08(-0.29%) |
Feb 18, 2003 | 26.00 | 26.15 | 25.90 | 25.96 | 99,135 | +0.28(+1.08%) |
Feb 14, 2003 | 25.15 | 25.68 | 25.09 | 25.68 | 59,936 | +0.63(+2.51%) |
Feb 13, 2003 | 25.07 | 25.22 | 24.82 | 25.05 | 85,984 | +0.09(+0.38%) |
Feb 12, 2003 | 25.52 | 25.52 | 24.95 | 24.96 | 106,974 | -0.35(-1.37%) |
Feb 11, 2003 | 25.78 | 25.86 | 25.17 | 25.31 | 144,656 | -0.24(-0.93%) |
Feb 10, 2003 | 25.39 | 25.62 | 25.22 | 25.54 | 33,382 | +0.20(+0.78%) |
Feb 07, 2003 | 25.80 | 25.84 | 25.33 | 25.35 | 70,810 | -0.24(-0.93%) |
Feb 06, 2003 | 25.85 | 25.90 | 25.52 | 25.58 | 118,608 | -0.38(-1.45%) |
Feb 05, 2003 | 26.20 | 26.57 | 25.90 | 25.96 | 38,945 | -0.17(-0.65%) |
Feb 04, 2003 | 26.18 | 26.18 | 25.90 | 26.13 | 61,200 | -0.50(-1.89%) |
Feb 03, 2003 | 26.57 | 26.83 | 26.54 | 26.63 | 82,444 | +0.14(+0.52%) |
Jan 31, 2003 | 26.22 | 26.69 | 26.05 | 26.49 | 58,418 | +0.24(+0.90%) |
Jan 30, 2003 | 26.73 | 26.81 | 26.12 | 26.26 | 57,913 | -0.51(-1.92%) |
Jan 29, 2003 | 26.34 | 26.81 | 26.12 | 26.77 | 51,084 | +0.12(+0.45%) |
Jan 28, 2003 | 26.35 | 26.65 | 26.35 | 26.65 | 61,453 | +0.24(+0.90%) |
Jan 27, 2003 | 26.45 | 26.77 | 26.16 | 26.41 | 451,166 | -0.33(-1.24%) |
Jan 24, 2003 | 27.30 | 27.30 | 26.65 | 26.75 | 76,121 | -0.82(-2.98%) |
Jan 23, 2003 | 27.48 | 27.68 | 27.23 | 27.57 | 50,579 | +0.28(+1.04%) |
Jan 22, 2003 | 27.68 | 27.68 | 27.28 | 27.28 | 162,865 | -0.47(-1.70%) |
Jan 21, 2003 | 28.23 | 28.23 | 27.68 | 27.75 | 38,440 | -0.43(-1.54%) |
Jan 17, 2003 | 28.04 | 28.30 | 27.96 | 28.19 | 97,870 | -0.02(-0.08%) |
Jan 16, 2003 | 28.59 | 28.68 | 28.14 | 28.21 | 23,519 | -0.31(-1.08%) |
Jan 15, 2003 | 28.67 | 28.67 | 28.36 | 28.52 | 41,222 | -0.31(-1.08%) |
Jan 14, 2003 | 28.67 | 28.94 | 28.66 | 28.83 | 30,600 | +0.13(+0.47%) |
Jan 13, 2003 | 28.94 | 28.96 | 28.59 | 28.70 | 44,509 | +0.03(+0.11%) |
Jan 10, 2003 | 28.41 | 28.80 | 28.41 | 28.67 | 30,853 | +0.00(+0.00%) |
Jan 09, 2003 | 28.28 | 28.68 | 28.28 | 28.67 | 27,565 | +0.48(+1.71%) |
Jan 08, 2003 | 28.31 | 28.49 | 28.14 | 28.19 | 35,658 | -0.30(-1.05%) |
Jan 07, 2003 | 28.71 | 28.76 | 28.39 | 28.49 | 119,872 | -0.14(-0.50%) |
Jan 06, 2003 | 28.15 | 28.84 | 28.11 | 28.63 | 84,467 | +0.75(+2.70%) |
Jan 03, 2003 | 27.92 | 28.05 | 27.78 | 27.88 | 31,106 | +0.00(+0.00%) |