Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 27.56 | 29.37 | 27.48 | 28.59 | 7,597,502 | +0.94(+3.41%) |
Dec 30, 2003 | 27.69 | 27.77 | 27.44 | 27.64 | 1,226,013 | -0.04(-0.16%) |
Dec 29, 2003 | 27.57 | 27.72 | 27.51 | 27.69 | 1,281,925 | +0.12(+0.45%) |
Dec 26, 2003 | 27.72 | 27.72 | 27.49 | 27.56 | 300,484 | -0.07(-0.26%) |
Dec 24, 2003 | 27.65 | 27.81 | 27.62 | 27.64 | 356,959 | -0.14(-0.51%) |
Dec 23, 2003 | 28.03 | 28.20 | 27.69 | 27.78 | 1,227,700 | -0.37(-1.33%) |
Dec 22, 2003 | 28.00 | 28.33 | 27.80 | 28.15 | 2,516,938 | +0.25(+0.89%) |
Dec 19, 2003 | 27.96 | 27.97 | 27.53 | 27.90 | 1,946,231 | -0.14(-0.51%) |
Dec 18, 2003 | 27.69 | 28.18 | 27.64 | 28.04 | 1,934,644 | +0.24(+0.86%) |
Dec 17, 2003 | 27.73 | 27.83 | 27.61 | 27.80 | 1,845,094 | +0.03(+0.10%) |
Dec 16, 2003 | 27.47 | 27.85 | 27.40 | 27.78 | 1,737,546 | +0.32(+1.17%) |
Dec 15, 2003 | 27.67 | 27.99 | 27.37 | 27.46 | 1,587,359 | -0.07(-0.26%) |
Dec 12, 2003 | 27.22 | 27.55 | 26.93 | 27.53 | 1,348,749 | +0.31(+1.14%) |
Dec 11, 2003 | 27.16 | 27.64 | 27.12 | 27.22 | 1,488,698 | -0.06(-0.23%) |
Dec 10, 2003 | 27.40 | 27.54 | 27.15 | 27.28 | 1,750,370 | -0.11(-0.39%) |
Dec 09, 2003 | 27.21 | 27.60 | 27.21 | 27.39 | 1,614,247 | +0.15(+0.55%) |
Dec 08, 2003 | 26.84 | 27.27 | 26.84 | 27.24 | 1,642,259 | +0.26(+0.96%) |
Dec 05, 2003 | 26.93 | 27.10 | 26.84 | 26.98 | 1,146,251 | -0.01(-0.03%) |
Dec 04, 2003 | 26.84 | 27.14 | 26.82 | 26.99 | 1,490,273 | +0.18(+0.66%) |
Dec 03, 2003 | 26.99 | 27.48 | 26.81 | 26.81 | 2,427,051 | -0.39(-1.44%) |
Dec 02, 2003 | 26.65 | 27.35 | 26.65 | 27.20 | 2,752,286 | +0.68(+2.58%) |
Dec 01, 2003 | 26.13 | 26.62 | 26.04 | 26.52 | 2,395,889 | +0.56(+2.16%) |
Nov 28, 2003 | 25.77 | 26.06 | 25.77 | 25.96 | 743,392 | +0.22(+0.86%) |
Nov 26, 2003 | 25.60 | 25.87 | 25.53 | 25.73 | 1,671,059 | +0.18(+0.70%) |
Nov 25, 2003 | 25.47 | 25.58 | 25.30 | 25.56 | 3,247,169 | -0.09(-0.35%) |
Nov 24, 2003 | 25.69 | 25.78 | 25.40 | 25.64 | 2,851,960 | +0.52(+2.09%) |
Nov 21, 2003 | 25.77 | 25.77 | 24.98 | 25.12 | 4,591,756 | -0.45(-1.77%) |
Nov 20, 2003 | 25.80 | 25.87 | 25.57 | 25.57 | 2,004,730 | -0.55(-2.11%) |
Nov 19, 2003 | 25.72 | 26.14 | 25.67 | 26.12 | 1,829,120 | +0.30(+1.17%) |
Nov 18, 2003 | 26.47 | 26.67 | 25.82 | 25.82 | 1,904,944 | -0.67(-2.52%) |
Nov 17, 2003 | 26.02 | 26.52 | 25.40 | 26.49 | 1,436,386 | -0.13(-0.50%) |
Nov 14, 2003 | 26.58 | 26.87 | 26.35 | 26.62 | 2,882,560 | +0.13(+0.50%) |
Nov 13, 2003 | 25.78 | 26.76 | 25.72 | 26.49 | 4,358,433 | +0.79(+3.08%) |
Nov 12, 2003 | 25.42 | 25.64 | 25.40 | 25.70 | 2,059,405 | +0.14(+0.56%) |
Nov 11, 2003 | 25.56 | 25.62 | 25.28 | 25.56 | 2,616,162 | +0.00(+0.00%) |
Nov 10, 2003 | 25.56 | 25.71 | 25.41 | 25.56 | 2,007,205 | +0.19(+0.74%) |
Nov 07, 2003 | 25.96 | 26.04 | 25.35 | 25.37 | 3,065,145 | -0.50(-1.92%) |
Nov 06, 2003 | 25.96 | 26.02 | 25.47 | 25.87 | 3,616,165 | -0.18(-0.68%) |
Nov 05, 2003 | 26.59 | 26.84 | 25.94 | 26.04 | 4,070,886 | +0.16(+0.62%) |
Nov 04, 2003 | 26.59 | 26.59 | 25.72 | 25.88 | 4,946,803 | -0.78(-2.93%) |
Nov 03, 2003 | 27.02 | 27.09 | 26.68 | 26.67 | 1,588,147 | -0.24(-0.89%) |
Oct 31, 2003 | 26.91 | 27.21 | 26.86 | 26.91 | 2,011,368 | +0.19(+0.70%) |
Oct 30, 2003 | 26.76 | 26.92 | 26.65 | 26.72 | 2,900,559 | +0.01(+0.03%) |
Oct 29, 2003 | 27.36 | 27.39 | 26.42 | 26.71 | 4,220,060 | -0.71(-2.59%) |
Oct 28, 2003 | 27.81 | 27.81 | 27.17 | 27.42 | 3,268,656 | -0.49(-1.75%) |
Oct 27, 2003 | 28.44 | 28.63 | 27.87 | 27.91 | 4,259,884 | -0.60(-2.09%) |
Oct 24, 2003 | 28.00 | 28.60 | 26.83 | 28.51 | 9,286,449 | -1.55(-5.15%) |
Oct 23, 2003 | 29.00 | 30.23 | 28.82 | 30.05 | 2,384,077 | +0.97(+3.33%) |
Oct 22, 2003 | 29.91 | 29.91 | 28.80 | 29.08 | 2,739,236 | -0.82(-2.73%) |
Oct 21, 2003 | 29.69 | 30.04 | 29.64 | 29.90 | 1,178,988 | +0.30(+1.02%) |
Oct 20, 2003 | 29.87 | 29.88 | 29.44 | 29.60 | 1,187,876 | -0.29(-0.98%) |
Oct 17, 2003 | 30.31 | 30.42 | 29.88 | 29.89 | 1,570,260 | -0.40(-1.32%) |
Oct 16, 2003 | 29.88 | 30.15 | 29.88 | 30.29 | 1,084,714 | +0.42(+1.40%) |
Oct 15, 2003 | 29.84 | 30.16 | 29.78 | 29.88 | 1,508,723 | +0.12(+0.42%) |
Oct 14, 2003 | 29.62 | 29.77 | 29.33 | 29.75 | 1,242,213 | +0.17(+0.57%) |
Oct 13, 2003 | 29.64 | 29.92 | 29.64 | 29.58 | 1,251,888 | +0.12(+0.39%) |
Oct 10, 2003 | 29.41 | 29.48 | 29.29 | 29.47 | 1,111,939 | +0.04(+0.15%) |
Oct 09, 2003 | 29.42 | 29.56 | 29.29 | 29.42 | 1,911,919 | +0.13(+0.46%) |
Oct 08, 2003 | 29.33 | 29.37 | 29.21 | 29.29 | 1,288,337 | -0.04(-0.15%) |
Oct 07, 2003 | 29.71 | 29.56 | 29.14 | 29.33 | 2,420,977 | -0.37(-1.26%) |
Oct 06, 2003 | 30.31 | 30.31 | 29.60 | 29.71 | 1,544,497 | -0.64(-2.11%) |
Oct 03, 2003 | 30.93 | 30.93 | 30.22 | 30.35 | 1,459,448 | -0.07(-0.23%) |
Oct 02, 2003 | 30.31 | 30.52 | 30.21 | 30.42 | 1,274,837 | -0.20(-0.64%) |
Oct 01, 2003 | 29.86 | 30.61 | 29.74 | 30.61 | 1,217,125 | +1.02(+3.45%) |
Sep 30, 2003 | 29.64 | 29.82 | 29.37 | 29.59 | 1,553,947 | -0.45(-1.51%) |
Sep 29, 2003 | 29.85 | 30.32 | 29.71 | 30.04 | 923,053 | +0.18(+0.60%) |
Sep 26, 2003 | 29.80 | 29.94 | 29.42 | 29.87 | 1,200,363 | +0.04(+0.12%) |
Sep 25, 2003 | 30.08 | 30.08 | 29.72 | 29.83 | 1,084,039 | -0.03(-0.09%) |
Sep 24, 2003 | 30.84 | 30.76 | 29.64 | 29.86 | 1,159,526 | -0.98(-3.17%) |
Sep 23, 2003 | 30.86 | 31.02 | 30.79 | 30.84 | 836,767 | -0.03(-0.09%) |
Sep 22, 2003 | 31.24 | 31.24 | 30.47 | 30.86 | 1,381,486 | -0.58(-1.84%) |
Sep 19, 2003 | 31.38 | 32.04 | 31.29 | 31.44 | 3,687,489 | -0.73(-2.27%) |
Sep 18, 2003 | 31.51 | 32.24 | 31.48 | 32.17 | 1,955,568 | +0.66(+2.09%) |
Sep 17, 2003 | 31.16 | 31.63 | 31.13 | 31.51 | 919,341 | +0.37(+1.20%) |
Sep 16, 2003 | 30.74 | 31.22 | 30.65 | 31.14 | 1,304,762 | +0.46(+1.51%) |
Sep 15, 2003 | 30.67 | 30.80 | 30.23 | 30.68 | 1,040,502 | +0.06(+0.20%) |
Sep 12, 2003 | 30.58 | 30.67 | 30.33 | 30.61 | 566,319 | +0.03(+0.09%) |
Sep 11, 2003 | 30.64 | 30.73 | 30.45 | 30.59 | 651,593 | -0.01(-0.03%) |
Sep 10, 2003 | 30.24 | 30.74 | 30.24 | 30.60 | 986,278 | +0.19(+0.61%) |
Sep 09, 2003 | 30.89 | 31.04 | 30.28 | 30.41 | 1,009,790 | -0.67(-2.15%) |
Sep 08, 2003 | 30.60 | 31.09 | 30.53 | 31.08 | 1,022,840 | +0.59(+1.92%) |
Sep 05, 2003 | 30.76 | 30.89 | 30.49 | 30.49 | 958,828 | -0.38(-1.24%) |
Sep 04, 2003 | 30.79 | 31.25 | 30.71 | 30.87 | 1,645,296 | +0.08(+0.26%) |
Sep 03, 2003 | 30.09 | 30.88 | 29.98 | 30.79 | 3,118,582 | +0.90(+3.00%) |
Sep 02, 2003 | 29.09 | 29.89 | 29.09 | 29.89 | 1,249,188 | +0.79(+2.72%) |
Aug 29, 2003 | 29.02 | 29.16 | 28.89 | 29.10 | 731,130 | +0.00(+0.00%) |
Aug 28, 2003 | 29.19 | 29.28 | 28.62 | 29.10 | 2,239,741 | -0.09(-0.30%) |
Aug 27, 2003 | 29.58 | 29.66 | 29.12 | 29.19 | 1,264,488 | -0.51(-1.71%) |
Aug 26, 2003 | 29.83 | 29.89 | 29.45 | 29.70 | 1,098,664 | -0.13(-0.45%) |
Aug 25, 2003 | 30.12 | 30.12 | 29.75 | 29.83 | 746,992 | -0.20(-0.68%) |
Aug 22, 2003 | 30.16 | 30.22 | 29.87 | 30.04 | 1,129,264 | -0.09(-0.30%) |
Aug 21, 2003 | 29.72 | 30.22 | 29.51 | 30.12 | 1,022,952 | +0.53(+1.80%) |
Aug 20, 2003 | 30.18 | 30.20 | 29.51 | 29.59 | 1,132,414 | -0.67(-2.20%) |
Aug 19, 2003 | 30.09 | 30.33 | 29.87 | 30.26 | 892,904 | +0.04(+0.12%) |
Aug 18, 2003 | 30.09 | 30.31 | 29.87 | 30.22 | 1,380,136 | +0.27(+0.89%) |
Aug 15, 2003 | 29.78 | 30.00 | 29.50 | 29.96 | 637,643 | -0.02(-0.06%) |
Aug 14, 2003 | 29.79 | 30.04 | 29.44 | 29.97 | 1,325,574 | +0.24(+0.81%) |
Aug 13, 2003 | 29.78 | 29.80 | 29.22 | 29.73 | 691,755 | -0.04(-0.12%) |
Aug 12, 2003 | 29.48 | 29.80 | 29.33 | 29.77 | 606,706 | +0.28(+0.96%) |
Aug 11, 2003 | 29.47 | 29.56 | 29.09 | 29.48 | 801,892 | +0.17(+0.58%) |
Aug 08, 2003 | 29.32 | 29.34 | 28.85 | 29.32 | 906,516 | +0.11(+0.36%) |
Aug 07, 2003 | 28.62 | 29.21 | 28.62 | 29.21 | 1,827,770 | +0.59(+2.05%) |
Aug 06, 2003 | 28.93 | 28.93 | 28.36 | 28.62 | 1,336,262 | -0.31(-1.08%) |
Aug 05, 2003 | 29.34 | 29.42 | 28.89 | 28.93 | 1,147,714 | -0.41(-1.39%) |
Aug 04, 2003 | 29.29 | 29.38 | 28.89 | 29.34 | 1,840,595 | +0.07(+0.24%) |
Aug 01, 2003 | 28.89 | 29.46 | 28.58 | 29.27 | 2,938,359 | +0.60(+2.08%) |
Jul 31, 2003 | 30.00 | 30.02 | 28.66 | 28.68 | 5,000,240 | -1.87(-6.11%) |
Jul 30, 2003 | 30.61 | 30.86 | 30.45 | 30.54 | 875,354 | -0.12(-0.41%) |
Jul 29, 2003 | 30.71 | 31.00 | 30.28 | 30.67 | 1,493,423 | -0.10(-0.32%) |
Jul 28, 2003 | 31.00 | 31.00 | 30.59 | 30.76 | 1,113,851 | -0.29(-0.94%) |
Jul 25, 2003 | 31.26 | 31.56 | 30.03 | 31.06 | 2,814,048 | +0.30(+0.98%) |
Jul 24, 2003 | 30.98 | 31.16 | 30.71 | 30.76 | 1,003,490 | -0.31(-1.00%) |
Jul 23, 2003 | 31.38 | 31.41 | 30.89 | 31.07 | 1,816,407 | -0.30(-0.96%) |
Jul 22, 2003 | 31.33 | 31.49 | 30.96 | 31.37 | 1,369,674 | -0.05(-0.17%) |
Jul 21, 2003 | 31.82 | 31.82 | 31.33 | 31.42 | 913,603 | -0.49(-1.53%) |
Jul 18, 2003 | 32.11 | 32.13 | 31.76 | 31.91 | 1,282,037 | -0.12(-0.36%) |
Jul 17, 2003 | 32.00 | 32.18 | 31.90 | 32.03 | 1,412,649 | -0.09(-0.28%) |
Jul 16, 2003 | 32.00 | 32.19 | 31.73 | 32.12 | 1,652,721 | +0.12(+0.36%) |
Jul 15, 2003 | 32.16 | 32.21 | 31.82 | 32.00 | 997,190 | -0.10(-0.30%) |
Jul 14, 2003 | 32.27 | 32.44 | 32.00 | 32.10 | 1,082,352 | -0.01(-0.03%) |
Jul 11, 2003 | 31.88 | 32.41 | 31.86 | 32.11 | 1,034,540 | +0.24(+0.75%) |
Jul 10, 2003 | 32.24 | 32.25 | 31.58 | 31.87 | 891,666 | -0.55(-1.70%) |
Jul 09, 2003 | 32.04 | 32.66 | 31.84 | 32.42 | 1,374,511 | +0.42(+1.31%) |
Jul 08, 2003 | 31.63 | 32.14 | 31.56 | 32.00 | 1,134,664 | +0.30(+0.95%) |
Jul 07, 2003 | 31.49 | 32.01 | 31.49 | 31.70 | 1,442,911 | +0.58(+1.86%) |
Jul 03, 2003 | 31.33 | 31.50 | 31.03 | 31.12 | 973,903 | -0.22(-0.71%) |
Jul 02, 2003 | 31.47 | 31.64 | 31.20 | 31.34 | 1,935,544 | -0.12(-0.40%) |
Jul 01, 2003 | 31.64 | 31.65 | 30.60 | 31.47 | 2,060,755 | -0.30(-0.95%) |
Jun 30, 2003 | 31.93 | 32.40 | 31.54 | 31.77 | 1,975,256 | -0.11(-0.33%) |
Jun 27, 2003 | 31.72 | 32.06 | 31.65 | 31.88 | 2,015,755 | -0.02(-0.06%) |
Jun 26, 2003 | 31.00 | 31.93 | 30.94 | 31.89 | 1,521,660 | +0.95(+3.07%) |
Jun 25, 2003 | 31.00 | 31.48 | 30.80 | 30.94 | 1,885,482 | -0.48(-1.53%) |
Jun 24, 2003 | 31.07 | 31.95 | 30.98 | 31.42 | 1,756,558 | +0.36(+1.14%) |
Jun 23, 2003 | 31.98 | 31.98 | 30.70 | 31.07 | 1,826,982 | -0.92(-2.86%) |
Jun 20, 2003 | 32.31 | 32.62 | 31.96 | 31.98 | 2,496,913 | +0.16(+0.50%) |
Jun 19, 2003 | 32.00 | 32.22 | 31.64 | 31.82 | 1,832,157 | -0.09(-0.28%) |
Jun 18, 2003 | 32.76 | 32.88 | 31.69 | 31.91 | 2,079,992 | -0.92(-2.82%) |
Jun 17, 2003 | 32.53 | 33.01 | 32.27 | 32.84 | 4,948,040 | +0.76(+2.36%) |
Jun 16, 2003 | 31.09 | 32.09 | 30.96 | 32.08 | 2,402,977 | +1.37(+4.46%) |
Jun 13, 2003 | 30.28 | 30.85 | 30.22 | 30.71 | 3,330,643 | +0.46(+1.53%) |
Jun 12, 2003 | 30.20 | 30.36 | 29.96 | 30.25 | 2,099,005 | +0.64(+2.16%) |
Jun 11, 2003 | 28.62 | 29.61 | 28.58 | 29.61 | 1,728,658 | +0.95(+3.32%) |
Jun 10, 2003 | 28.80 | 28.85 | 28.28 | 28.66 | 1,446,061 | -0.03(-0.09%) |
Jun 09, 2003 | 29.16 | 29.33 | 28.44 | 28.68 | 1,498,260 | -0.65(-2.21%) |
Jun 06, 2003 | 29.33 | 30.28 | 28.71 | 29.33 | 2,611,212 | +0.60(+2.10%) |
Jun 05, 2003 | 28.00 | 28.73 | 27.73 | 28.73 | 1,466,873 | +0.46(+1.64%) |
Jun 04, 2003 | 27.38 | 28.40 | 27.38 | 28.27 | 1,944,994 | +0.73(+2.65%) |
Jun 03, 2003 | 27.37 | 27.61 | 27.12 | 27.54 | 1,224,888 | +0.21(+0.78%) |
Jun 02, 2003 | 27.20 | 27.65 | 27.04 | 27.32 | 1,260,438 | +0.37(+1.39%) |
May 30, 2003 | 26.76 | 27.20 | 26.70 | 26.95 | 1,611,434 | +0.14(+0.53%) |
May 29, 2003 | 26.93 | 27.10 | 26.64 | 26.81 | 1,920,694 | +0.03(+0.10%) |
May 28, 2003 | 26.99 | 27.20 | 26.60 | 26.78 | 1,527,960 | +0.02(+0.07%) |
May 27, 2003 | 25.96 | 26.81 | 25.88 | 26.76 | 1,614,809 | +0.65(+2.48%) |
May 23, 2003 | 25.91 | 26.29 | 25.90 | 26.12 | 1,468,111 | +0.07(+0.27%) |
May 22, 2003 | 25.30 | 26.20 | 25.28 | 26.04 | 1,832,157 | +0.74(+2.92%) |
May 21, 2003 | 25.00 | 25.38 | 24.94 | 25.31 | 1,008,777 | +0.23(+0.92%) |
May 20, 2003 | 25.04 | 25.14 | 24.61 | 25.08 | 2,093,155 | +0.05(+0.21%) |
May 19, 2003 | 26.13 | 26.13 | 24.81 | 25.02 | 2,588,262 | -1.13(-4.32%) |
May 16, 2003 | 26.00 | 26.15 | 25.81 | 26.15 | 1,186,301 | +0.11(+0.41%) |
May 15, 2003 | 25.77 | 26.04 | 25.42 | 26.04 | 1,625,722 | +0.40(+1.56%) |
May 14, 2003 | 25.79 | 25.94 | 25.33 | 25.64 | 961,190 | -0.16(-0.62%) |
May 13, 2003 | 25.60 | 25.87 | 25.31 | 25.80 | 2,171,004 | +0.20(+0.80%) |
May 12, 2003 | 25.44 | 25.60 | 25.20 | 25.60 | 1,434,361 | +0.27(+1.05%) |
May 09, 2003 | 25.37 | 25.41 | 25.02 | 25.33 | 1,807,295 | +0.19(+0.74%) |
May 08, 2003 | 25.13 | 25.55 | 24.98 | 25.15 | 1,853,082 | -0.19(-0.74%) |
May 07, 2003 | 25.54 | 25.72 | 25.33 | 25.33 | 2,249,078 | -0.51(-1.96%) |
May 06, 2003 | 25.75 | 26.04 | 25.75 | 25.84 | 2,380,927 | +0.04(+0.14%) |
May 05, 2003 | 25.88 | 26.21 | 25.63 | 25.80 | 2,046,130 | -0.08(-0.31%) |
May 02, 2003 | 24.89 | 26.18 | 24.77 | 25.88 | 2,923,847 | +0.97(+3.89%) |
May 01, 2003 | 24.69 | 25.32 | 24.18 | 24.92 | 2,845,998 | +0.25(+1.01%) |
Apr 30, 2003 | 22.76 | 25.07 | 22.76 | 24.67 | 6,475,776 | +2.57(+11.63%) |
Apr 29, 2003 | 21.45 | 22.24 | 21.38 | 22.10 | 2,345,152 | +0.45(+2.09%) |
Apr 28, 2003 | 21.47 | 21.72 | 21.28 | 21.64 | 1,750,708 | +0.36(+1.71%) |
Apr 25, 2003 | 21.33 | 21.69 | 21.24 | 21.28 | 1,743,958 | -0.05(-0.25%) |
Apr 24, 2003 | 21.33 | 21.54 | 21.20 | 21.33 | 3,712,914 | +0.36(+1.69%) |
Apr 23, 2003 | 21.62 | 21.62 | 20.10 | 20.98 | 3,331,655 | -0.64(-2.96%) |
Apr 22, 2003 | 21.07 | 21.74 | 20.83 | 21.62 | 2,256,841 | +0.55(+2.62%) |
Apr 21, 2003 | 21.45 | 21.47 | 20.98 | 21.07 | 1,612,559 | -0.31(-1.46%) |
Apr 17, 2003 | 21.95 | 22.02 | 21.21 | 21.38 | 2,142,542 | -0.49(-2.24%) |
Apr 16, 2003 | 22.15 | 22.40 | 21.74 | 21.87 | 1,906,856 | -0.28(-1.28%) |
Apr 15, 2003 | 21.91 | 22.20 | 21.82 | 22.15 | 1,637,196 | -0.05(-0.24%) |
Apr 14, 2003 | 21.77 | 22.20 | 21.49 | 22.20 | 1,295,762 | +0.43(+1.96%) |
Apr 11, 2003 | 21.76 | 22.04 | 21.73 | 21.78 | 1,189,001 | +0.09(+0.41%) |
Apr 10, 2003 | 21.87 | 21.87 | 21.38 | 21.69 | 1,969,968 | +0.20(+0.95%) |
Apr 09, 2003 | 22.06 | 22.22 | 21.47 | 21.48 | 1,652,159 | -0.43(-1.95%) |
Apr 08, 2003 | 22.06 | 22.13 | 21.71 | 21.91 | 1,948,143 | -0.21(-0.96%) |
Apr 07, 2003 | 22.93 | 22.93 | 22.05 | 22.12 | 1,323,662 | -0.30(-1.35%) |
Apr 04, 2003 | 22.80 | 23.04 | 22.20 | 22.43 | 1,764,433 | -0.29(-1.29%) |
Apr 03, 2003 | 22.59 | 23.16 | 21.33 | 22.72 | 4,062,223 | +0.14(+0.63%) |
Apr 02, 2003 | 22.80 | 22.84 | 22.37 | 22.58 | 2,131,179 | +0.08(+0.36%) |
Apr 01, 2003 | 22.16 | 22.51 | 21.97 | 22.50 | 1,426,036 | +0.34(+1.52%) |
Mar 31, 2003 | 22.49 | 22.49 | 22.05 | 22.16 | 1,028,352 | -0.37(-1.66%) |
Mar 28, 2003 | 22.04 | 22.68 | 22.04 | 22.53 | 1,547,647 | +0.29(+1.32%) |
Mar 27, 2003 | 22.41 | 22.42 | 22.04 | 22.24 | 101,249 | -0.26(-1.15%) |
Mar 26, 2003 | 22.58 | 22.81 | 22.36 | 22.50 | 1,362,812 | -0.05(-0.24%) |
Mar 25, 2003 | 21.85 | 22.65 | 21.82 | 22.55 | 1,172,801 | +0.67(+3.05%) |
Mar 24, 2003 | 21.91 | 22.07 | 21.69 | 21.88 | 1,332,437 | -0.70(-3.11%) |
Mar 21, 2003 | 22.40 | 22.71 | 22.20 | 22.59 | 2,057,830 | +0.57(+2.58%) |
Mar 20, 2003 | 22.32 | 22.32 | 21.51 | 22.02 | 2,099,792 | -0.30(-1.35%) |
Mar 19, 2003 | 22.18 | 22.42 | 21.87 | 22.32 | 2,292,053 | +0.28(+1.25%) |
Mar 18, 2003 | 21.86 | 22.21 | 21.68 | 22.04 | 3,180,569 | +0.41(+1.89%) |
Mar 17, 2003 | 20.68 | 21.65 | 20.50 | 21.64 | 4,104,523 | +1.20(+5.87%) |
Mar 14, 2003 | 21.16 | 21.16 | 20.22 | 20.44 | 2,709,874 | -0.63(-3.00%) |
Mar 13, 2003 | 21.84 | 21.91 | 20.45 | 21.07 | 5,165,613 | -0.78(-3.58%) |
Mar 12, 2003 | 21.63 | 21.87 | 21.56 | 21.85 | 2,259,203 | +0.12(+0.53%) |
Mar 11, 2003 | 22.13 | 22.18 | 21.42 | 21.73 | 2,617,287 | -0.31(-1.41%) |
Mar 10, 2003 | 22.76 | 22.81 | 21.99 | 22.04 | 1,556,310 | -0.80(-3.50%) |
Mar 07, 2003 | 22.81 | 22.96 | 22.62 | 22.84 | 1,288,337 | -0.04(-0.19%) |
Mar 06, 2003 | 23.03 | 23.03 | 22.60 | 22.89 | 1,799,757 | -0.14(-0.62%) |
Mar 05, 2003 | 22.86 | 23.05 | 22.79 | 23.03 | 1,080,777 | +0.17(+0.74%) |
Mar 04, 2003 | 23.33 | 23.33 | 22.86 | 22.86 | 944,316 | -0.44(-1.91%) |
Mar 03, 2003 | 23.56 | 24.07 | 23.14 | 23.31 | 1,500,173 | -0.37(-1.58%) |
Feb 28, 2003 | 24.28 | 24.49 | 23.29 | 23.68 | 2,449,326 | -0.60(-2.45%) |
Feb 27, 2003 | 23.90 | 24.34 | 23.80 | 24.28 | 796,717 | +0.32(+1.34%) |
Feb 26, 2003 | 24.03 | 24.44 | 23.88 | 23.96 | 945,891 | -0.06(-0.26%) |
Feb 25, 2003 | 23.72 | 24.11 | 23.15 | 24.02 | 1,142,651 | +0.32(+1.35%) |
Feb 24, 2003 | 24.36 | 24.36 | 23.57 | 23.70 | 1,050,402 | -0.74(-3.02%) |
Feb 21, 2003 | 23.98 | 24.57 | 23.76 | 24.44 | 1,796,270 | +0.52(+2.19%) |
Feb 20, 2003 | 24.03 | 24.07 | 23.89 | 23.91 | 1,635,396 | -0.14(-0.59%) |
Feb 19, 2003 | 24.05 | 24.12 | 23.86 | 24.05 | 1,425,473 | -0.06(-0.26%) |
Feb 18, 2003 | 23.38 | 24.12 | 23.24 | 24.12 | 1,851,057 | +0.96(+4.15%) |
Feb 14, 2003 | 22.22 | 23.21 | 21.68 | 23.16 | 4,719,442 | +0.71(+3.17%) |
Feb 13, 2003 | 23.40 | 23.43 | 20.89 | 22.44 | 5,249,425 | -1.05(-4.46%) |
Feb 12, 2003 | 24.04 | 24.16 | 23.32 | 23.49 | 1,457,536 | -0.55(-2.29%) |
Feb 11, 2003 | 24.49 | 24.67 | 23.85 | 24.04 | 1,119,814 | -0.31(-1.28%) |
Feb 10, 2003 | 24.18 | 24.44 | 23.86 | 24.36 | 1,197,888 | +0.31(+1.29%) |
Feb 07, 2003 | 23.77 | 24.05 | 23.57 | 24.04 | 1,863,769 | +0.45(+1.92%) |
Feb 06, 2003 | 23.71 | 23.96 | 23.54 | 23.59 | 1,286,537 | -0.38(-1.59%) |
Feb 05, 2003 | 24.27 | 24.34 | 23.91 | 23.97 | 1,179,776 | -0.19(-0.77%) |
Feb 04, 2003 | 24.75 | 24.76 | 24.00 | 24.16 | 1,706,383 | -0.59(-2.37%) |
Feb 03, 2003 | 25.27 | 25.38 | 24.75 | 24.75 | 1,704,246 | -0.52(-2.08%) |
Jan 31, 2003 | 24.76 | 25.31 | 24.69 | 25.27 | 1,086,402 | +0.44(+1.75%) |
Jan 30, 2003 | 24.98 | 25.78 | 24.78 | 24.84 | 1,417,261 | -0.59(-2.31%) |
Jan 29, 2003 | 25.02 | 25.62 | 24.71 | 25.42 | 1,220,613 | +0.28(+1.13%) |
Jan 28, 2003 | 24.73 | 25.17 | 24.25 | 25.14 | 1,580,385 | +0.68(+2.76%) |
Jan 27, 2003 | 24.76 | 24.76 | 24.13 | 24.46 | 1,246,038 | -0.29(-1.18%) |
Jan 24, 2003 | 25.22 | 25.60 | 24.70 | 24.76 | 1,420,299 | -0.52(-2.07%) |
Jan 23, 2003 | 26.04 | 26.09 | 24.76 | 25.28 | 3,030,946 | -0.60(-2.30%) |
Jan 22, 2003 | 25.78 | 26.47 | 25.78 | 25.88 | 2,301,840 | +0.32(+1.25%) |
Jan 21, 2003 | 25.56 | 25.99 | 25.36 | 25.56 | 1,864,332 | +0.22(+0.88%) |
Jan 17, 2003 | 24.93 | 25.64 | 24.93 | 25.33 | 1,350,887 | +0.27(+1.06%) |
Jan 16, 2003 | 24.71 | 25.20 | 24.71 | 25.07 | 1,428,623 | +0.29(+1.18%) |
Jan 15, 2003 | 25.13 | 25.15 | 24.55 | 24.77 | 606,706 | -0.37(-1.48%) |
Jan 14, 2003 | 24.76 | 25.15 | 24.69 | 25.15 | 878,954 | +0.20(+0.78%) |
Jan 13, 2003 | 25.16 | 25.32 | 24.95 | 24.95 | 1,189,226 | -0.10(-0.39%) |
Jan 10, 2003 | 25.05 | 25.24 | 24.84 | 25.05 | 989,878 | -0.15(-0.60%) |
Jan 09, 2003 | 24.80 | 25.20 | 24.80 | 25.20 | 820,904 | +0.44(+1.80%) |
Jan 08, 2003 | 24.98 | 25.16 | 24.67 | 24.76 | 988,528 | -0.25(-1.00%) |
Jan 07, 2003 | 25.07 | 25.24 | 24.76 | 25.00 | 771,742 | -0.20(-0.81%) |
Jan 06, 2003 | 25.07 | 25.32 | 24.76 | 25.21 | 1,465,523 | +0.26(+1.03%) |
Jan 03, 2003 | 24.81 | 25.34 | 24.81 | 24.95 | 1,429,973 | +0.08(+0.32%) |