Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 31.91 | 32.21 | 31.74 | 32.10 | 1,109,485 | +0.24(+0.74%) |
Dec 30, 2003 | 31.51 | 32.07 | 31.51 | 31.87 | 1,181,172 | +0.25(+0.79%) |
Dec 29, 2003 | 31.53 | 31.62 | 31.33 | 31.62 | 1,270,943 | +0.04(+0.13%) |
Dec 26, 2003 | 31.42 | 31.61 | 31.32 | 31.58 | 349,013 | +0.16(+0.51%) |
Dec 24, 2003 | 31.55 | 31.55 | 31.38 | 31.42 | 336,549 | -0.19(-0.59%) |
Dec 23, 2003 | 31.44 | 31.75 | 31.28 | 31.60 | 1,053,656 | +0.27(+0.86%) |
Dec 22, 2003 | 31.01 | 31.42 | 30.82 | 31.33 | 1,551,836 | +0.24(+0.76%) |
Dec 19, 2003 | 30.94 | 31.44 | 30.87 | 31.10 | 1,273,195 | +0.08(+0.27%) |
Dec 18, 2003 | 30.70 | 31.09 | 30.56 | 31.01 | 1,989,692 | +0.28(+0.93%) |
Dec 17, 2003 | 31.19 | 31.22 | 30.60 | 30.73 | 1,505,051 | -0.56(-1.80%) |
Dec 16, 2003 | 30.93 | 31.35 | 30.86 | 31.29 | 646,612 | +0.28(+0.89%) |
Dec 15, 2003 | 31.46 | 31.53 | 30.86 | 31.01 | 1,233,812 | -0.19(-0.60%) |
Dec 12, 2003 | 31.35 | 31.46 | 31.13 | 31.20 | 830,860 | -0.24(-0.75%) |
Dec 11, 2003 | 31.28 | 31.61 | 31.26 | 31.44 | 1,226,402 | +0.21(+0.67%) |
Dec 10, 2003 | 31.29 | 31.61 | 31.15 | 31.23 | 1,268,788 | -0.06(-0.18%) |
Dec 09, 2003 | 31.70 | 31.76 | 31.27 | 31.28 | 1,953,615 | -0.22(-0.68%) |
Dec 08, 2003 | 31.01 | 31.67 | 30.94 | 31.50 | 1,363,166 | +0.49(+1.59%) |
Dec 05, 2003 | 31.25 | 31.44 | 31.10 | 31.01 | 716,693 | -0.49(-1.54%) |
Dec 04, 2003 | 31.67 | 31.70 | 31.31 | 31.49 | 1,102,500 | -0.22(-0.70%) |
Dec 03, 2003 | 31.76 | 32.22 | 31.62 | 31.71 | 927,298 | -0.08(-0.24%) |
Dec 02, 2003 | 31.45 | 31.93 | 31.39 | 31.79 | 1,836,562 | +0.34(+1.08%) |
Dec 01, 2003 | 31.24 | 31.56 | 31.18 | 31.45 | 1,190,870 | +0.31(+1.00%) |
Nov 28, 2003 | 31.19 | 31.35 | 31.08 | 31.14 | 433,712 | -0.06(-0.20%) |
Nov 26, 2003 | 31.20 | 31.28 | 30.95 | 31.20 | 1,119,778 | +0.19(+0.63%) |
Nov 25, 2003 | 31.11 | 31.21 | 30.88 | 31.01 | 1,350,039 | -0.14(-0.45%) |
Nov 24, 2003 | 30.84 | 31.41 | 30.76 | 31.15 | 1,190,178 | +0.31(+0.99%) |
Nov 21, 2003 | 30.59 | 30.91 | 30.59 | 30.84 | 1,082,352 | +0.25(+0.82%) |
Nov 20, 2003 | 31.06 | 31.08 | 30.57 | 30.59 | 1,219,118 | -0.45(-1.45%) |
Nov 19, 2003 | 30.90 | 31.10 | 30.75 | 31.04 | 1,343,124 | +0.26(+0.86%) |
Nov 18, 2003 | 31.32 | 31.42 | 30.78 | 30.78 | 1,765,796 | -0.50(-1.60%) |
Nov 17, 2003 | 31.37 | 31.46 | 31.03 | 31.28 | 1,483,591 | -0.24(-0.75%) |
Nov 14, 2003 | 32.57 | 32.57 | 31.46 | 31.51 | 1,717,525 | -0.92(-2.82%) |
Nov 13, 2003 | 32.54 | 32.64 | 32.29 | 32.43 | 847,414 | -0.20(-0.62%) |
Nov 12, 2003 | 32.34 | 32.65 | 32.25 | 32.63 | 665,336 | +0.21(+0.64%) |
Nov 11, 2003 | 32.48 | 32.53 | 32.25 | 32.42 | 670,061 | -0.06(-0.19%) |
Nov 10, 2003 | 32.91 | 32.95 | 32.18 | 32.48 | 1,003,512 | -0.14(-0.43%) |
Nov 07, 2003 | 32.60 | 33.14 | 32.59 | 32.62 | 1,615,348 | +0.10(+0.32%) |
Nov 06, 2003 | 31.94 | 32.54 | 31.78 | 32.52 | 1,019,743 | +0.56(+1.76%) |
Nov 05, 2003 | 32.23 | 32.29 | 31.73 | 31.96 | 1,820,346 | -0.39(-1.20%) |
Nov 04, 2003 | 32.53 | 32.60 | 32.25 | 32.35 | 746,988 | -0.22(-0.66%) |
Nov 03, 2003 | 32.28 | 32.64 | 32.01 | 32.56 | 862,199 | +0.31(+0.95%) |
Oct 31, 2003 | 32.23 | 32.39 | 32.09 | 32.25 | 733,771 | +0.17(+0.52%) |
Oct 30, 2003 | 32.11 | 32.44 | 32.08 | 32.09 | 699,949 | -0.02(-0.06%) |
Oct 29, 2003 | 32.15 | 32.26 | 31.94 | 32.11 | 1,155,579 | -0.15(-0.45%) |
Oct 28, 2003 | 32.00 | 32.32 | 31.94 | 32.25 | 1,598,733 | +0.27(+0.85%) |
Oct 27, 2003 | 31.97 | 32.36 | 31.82 | 31.98 | 1,157,636 | +0.22(+0.70%) |
Oct 24, 2003 | 31.55 | 31.80 | 31.25 | 31.76 | 1,222,221 | +0.10(+0.31%) |
Oct 23, 2003 | 31.58 | 31.87 | 31.32 | 31.67 | 1,362,781 | -0.08(-0.24%) |
Oct 22, 2003 | 32.39 | 32.39 | 31.68 | 31.74 | 1,325,299 | -0.75(-2.31%) |
Oct 21, 2003 | 32.59 | 32.73 | 32.35 | 32.49 | 1,569,227 | -0.08(-0.23%) |
Oct 20, 2003 | 32.48 | 32.74 | 32.30 | 32.57 | 1,077,306 | +0.13(+0.41%) |
Oct 17, 2003 | 32.88 | 33.05 | 32.18 | 32.44 | 2,243,789 | -0.78(-2.34%) |
Oct 16, 2003 | 33.31 | 33.45 | 33.00 | 33.21 | 889,207 | -0.10(-0.29%) |
Oct 15, 2003 | 33.43 | 33.82 | 32.94 | 33.31 | 2,574,139 | +0.20(+0.61%) |
Oct 14, 2003 | 32.26 | 33.27 | 32.22 | 33.11 | 2,593,153 | +0.62(+1.92%) |
Oct 13, 2003 | 31.77 | 32.50 | 31.70 | 32.48 | 703,739 | +0.75(+2.36%) |
Oct 10, 2003 | 31.82 | 31.94 | 31.55 | 31.73 | 814,738 | -0.11(-0.35%) |
Oct 09, 2003 | 31.67 | 32.24 | 31.65 | 31.85 | 1,597,887 | +0.38(+1.21%) |
Oct 08, 2003 | 31.61 | 31.75 | 31.36 | 31.46 | 1,449,856 | -0.07(-0.22%) |
Oct 07, 2003 | 31.39 | 31.56 | 30.91 | 31.53 | 2,131,695 | +0.24(+0.75%) |
Oct 06, 2003 | 30.76 | 31.46 | 30.52 | 31.30 | 2,402,205 | +1.05(+3.49%) |
Oct 03, 2003 | 30.33 | 30.83 | 30.00 | 30.24 | 2,128,534 | +0.44(+1.47%) |
Oct 02, 2003 | 29.96 | 29.97 | 29.41 | 29.81 | 2,499,306 | -0.39(-1.29%) |
Oct 01, 2003 | 29.43 | 30.20 | 29.33 | 30.19 | 1,159,349 | +0.82(+2.79%) |
Sep 30, 2003 | 29.67 | 29.67 | 29.06 | 29.38 | 1,040,328 | -0.33(-1.12%) |
Sep 29, 2003 | 29.08 | 29.74 | 29.04 | 29.71 | 1,320,733 | +0.69(+2.37%) |
Sep 26, 2003 | 29.31 | 29.38 | 28.99 | 29.02 | 1,584,759 | -0.40(-1.34%) |
Sep 25, 2003 | 29.65 | 29.98 | 29.34 | 29.42 | 1,535,296 | -0.51(-1.71%) |
Sep 24, 2003 | 30.46 | 30.53 | 29.89 | 29.93 | 1,861,228 | -0.33(-1.10%) |
Sep 22, 2003 | 30.28 | 30.30 | 29.94 | 30.26 | 1,545,709 | -0.22(-0.73%) |
Sep 19, 2003 | 30.51 | 30.57 | 30.17 | 30.49 | 1,045,789 | +0.10(+0.32%) |
Sep 18, 2003 | 29.08 | 30.56 | 29.08 | 30.39 | 1,541,085 | +1.10(+3.77%) |
Sep 17, 2003 | 29.02 | 29.40 | 28.99 | 29.29 | 843,040 | +0.21(+0.72%) |
Sep 16, 2003 | 28.65 | 29.18 | 28.64 | 29.08 | 1,342,161 | +0.34(+1.18%) |
Sep 15, 2003 | 28.86 | 28.86 | 28.59 | 28.74 | 1,425,781 | -0.14(-0.48%) |
Sep 12, 2003 | 28.90 | 28.99 | 28.65 | 28.88 | 1,276,715 | -0.01(-0.02%) |
Sep 11, 2003 | 28.84 | 29.11 | 28.81 | 28.88 | 1,477,680 | +0.04(+0.14%) |
Sep 10, 2003 | 29.49 | 29.56 | 28.74 | 28.84 | 1,244,567 | -0.73(-2.46%) |
Sep 09, 2003 | 29.64 | 29.72 | 29.34 | 29.57 | 1,607,427 | -0.08(-0.26%) |
Sep 08, 2003 | 29.63 | 29.83 | 29.58 | 29.65 | 2,078,267 | +0.04(+0.14%) |
Sep 05, 2003 | 29.96 | 30.13 | 29.49 | 29.61 | 1,464,561 | -0.38(-1.27%) |
Sep 04, 2003 | 29.97 | 30.10 | 29.88 | 29.99 | 1,340,003 | -0.03(-0.12%) |
Sep 03, 2003 | 30.00 | 30.33 | 29.76 | 30.02 | 1,603,247 | +0.08(+0.28%) |
Sep 02, 2003 | 29.28 | 30.15 | 28.90 | 29.94 | 1,915,938 | +0.64(+2.18%) |
Aug 29, 2003 | 29.13 | 29.33 | 28.89 | 29.30 | 1,035,385 | +0.06(+0.21%) |
Aug 28, 2003 | 29.27 | 29.31 | 28.81 | 29.24 | 1,545,725 | -0.06(-0.19%) |
Aug 27, 2003 | 29.44 | 29.56 | 29.13 | 29.29 | 2,024,926 | -0.21(-0.71%) |
Aug 26, 2003 | 29.20 | 29.65 | 28.97 | 29.50 | 1,935,400 | +0.13(+0.45%) |
Aug 25, 2003 | 29.48 | 29.57 | 29.18 | 29.37 | 1,753,465 | -0.17(-0.59%) |
Aug 22, 2003 | 30.24 | 30.38 | 29.52 | 29.54 | 1,806,950 | -0.55(-1.84%) |
Aug 21, 2003 | 30.25 | 30.42 | 29.78 | 30.10 | 1,777,108 | -0.15(-0.50%) |
Aug 20, 2003 | 30.13 | 30.47 | 30.04 | 30.25 | 1,236,205 | -0.01(-0.02%) |
Aug 19, 2003 | 30.08 | 30.44 | 29.95 | 30.26 | 952,923 | +0.14(+0.46%) |
Aug 18, 2003 | 29.83 | 30.18 | 29.76 | 30.12 | 1,190,505 | +0.26(+0.86%) |
Aug 15, 2003 | 30.15 | 30.19 | 29.32 | 29.86 | 728,892 | -0.33(-1.08%) |
Aug 14, 2003 | 29.77 | 30.25 | 29.49 | 30.19 | 1,147,977 | +0.42(+1.42%) |
Aug 13, 2003 | 29.70 | 29.98 | 29.47 | 29.76 | 1,430,682 | -0.24(-0.79%) |
Aug 12, 2003 | 29.53 | 30.00 | 29.53 | 30.00 | 1,236,638 | +0.44(+1.50%) |
Aug 11, 2003 | 29.69 | 29.81 | 29.27 | 29.56 | 884,013 | +0.02(+0.07%) |
Aug 08, 2003 | 29.77 | 29.83 | 29.33 | 29.54 | 1,149,130 | -0.08(-0.26%) |
Aug 07, 2003 | 29.20 | 29.67 | 28.96 | 29.61 | 1,693,349 | +0.38(+1.31%) |
Aug 06, 2003 | 28.77 | 29.54 | 28.74 | 29.23 | 2,079,853 | +0.31(+1.06%) |
Aug 05, 2003 | 29.58 | 29.68 | 28.93 | 28.93 | 1,889,700 | -0.68(-2.30%) |
Aug 04, 2003 | 29.49 | 29.72 | 28.86 | 29.61 | 1,845,010 | -0.04(-0.14%) |
Aug 01, 2003 | 30.34 | 30.38 | 29.55 | 29.65 | 1,880,041 | -0.71(-2.35%) |
Jul 31, 2003 | 30.55 | 30.96 | 30.24 | 30.36 | 1,934,103 | +0.24(+0.78%) |
Jul 30, 2003 | 30.06 | 30.83 | 30.04 | 30.13 | 2,326,085 | +0.03(+0.09%) |
Jul 29, 2003 | 30.35 | 30.53 | 29.86 | 30.10 | 1,785,902 | -0.21(-0.71%) |
Jul 28, 2003 | 30.45 | 30.54 | 30.02 | 30.31 | 1,672,157 | -0.15(-0.50%) |
Jul 25, 2003 | 30.01 | 30.51 | 29.56 | 30.47 | 2,471,690 | +0.46(+1.55%) |
Jul 24, 2003 | 30.24 | 30.53 | 29.98 | 30.00 | 1,913,487 | -0.10(-0.35%) |
Jul 23, 2003 | 30.42 | 30.45 | 29.90 | 30.10 | 1,563,025 | -0.25(-0.82%) |
Jul 22, 2003 | 29.73 | 30.54 | 29.73 | 30.35 | 2,418,350 | +0.59(+1.98%) |
Jul 21, 2003 | 29.81 | 29.95 | 29.55 | 29.76 | 1,476,382 | -0.15(-0.49%) |
Jul 18, 2003 | 29.31 | 29.92 | 29.28 | 29.91 | 1,526,407 | +0.42(+1.41%) |
Jul 17, 2003 | 29.87 | 30.07 | 29.34 | 29.49 | 1,956,592 | -0.65(-2.16%) |
Jul 16, 2003 | 30.58 | 30.69 | 29.91 | 30.15 | 1,899,071 | -0.17(-0.57%) |
Jul 15, 2003 | 30.49 | 30.99 | 30.22 | 30.32 | 2,032,134 | +0.03(+0.11%) |
Jul 14, 2003 | 29.79 | 30.62 | 29.74 | 30.29 | 1,584,505 | +0.89(+3.04%) |
Jul 11, 2003 | 29.27 | 29.88 | 29.26 | 29.39 | 1,383,108 | +0.03(+0.09%) |
Jul 10, 2003 | 29.76 | 29.81 | 29.08 | 29.36 | 2,304,893 | -0.38(-1.28%) |
Jul 09, 2003 | 29.76 | 29.97 | 29.45 | 29.74 | 1,826,845 | -0.19(-0.63%) |
Jul 08, 2003 | 29.50 | 29.97 | 29.17 | 29.93 | 1,700,413 | +0.47(+1.60%) |
Jul 07, 2003 | 28.89 | 29.72 | 28.83 | 29.46 | 1,144,805 | +0.78(+2.71%) |
Jul 03, 2003 | 28.41 | 29.08 | 28.22 | 28.68 | 943,841 | +0.11(+0.39%) |
Jul 02, 2003 | 28.58 | 28.70 | 28.47 | 28.57 | 2,096,466 | -0.01(-0.02%) |
Jul 01, 2003 | 28.72 | 28.81 | 28.26 | 28.58 | 2,591,346 | -0.28(-0.96%) |
Jun 30, 2003 | 28.65 | 29.33 | 28.62 | 28.86 | 2,437,812 | +0.21(+0.73%) |
Jun 27, 2003 | 28.68 | 28.93 | 28.51 | 28.65 | 1,623,993 | +0.00(+0.00%) |
Jun 26, 2003 | 28.28 | 28.65 | 28.10 | 28.65 | 1,713,388 | +0.43(+1.52%) |
Jun 25, 2003 | 27.89 | 28.78 | 27.75 | 28.22 | 2,835,416 | +0.45(+1.62%) |
Jun 24, 2003 | 27.14 | 28.05 | 27.13 | 27.77 | 3,744,081 | +0.94(+3.49%) |
Jun 23, 2003 | 27.19 | 27.69 | 26.68 | 26.83 | 1,679,365 | -0.52(-1.90%) |
Jun 20, 2003 | 27.26 | 27.68 | 27.09 | 27.35 | 1,427,078 | +0.21(+0.77%) |
Jun 19, 2003 | 28.02 | 28.18 | 27.09 | 27.14 | 1,753,177 | -1.07(-3.79%) |
Jun 18, 2003 | 28.02 | 28.23 | 27.71 | 28.21 | 1,519,487 | +0.03(+0.10%) |
Jun 17, 2003 | 28.03 | 28.34 | 27.64 | 28.18 | 1,636,404 | +0.14(+0.49%) |
Jun 16, 2003 | 27.10 | 28.06 | 27.05 | 28.04 | 1,963,512 | +1.03(+3.80%) |
Jun 13, 2003 | 27.44 | 27.60 | 26.85 | 27.02 | 1,379,937 | -0.40(-1.47%) |
Jun 12, 2003 | 27.41 | 27.60 | 26.93 | 27.42 | 1,115,828 | +0.10(+0.36%) |
Jun 11, 2003 | 26.79 | 27.32 | 26.57 | 27.32 | 1,079,643 | +0.54(+2.02%) |
Jun 10, 2003 | 26.40 | 26.87 | 26.40 | 26.78 | 1,376,909 | +0.42(+1.61%) |
Jun 09, 2003 | 27.41 | 27.67 | 26.23 | 26.36 | 2,690,099 | -1.42(-5.09%) |
Jun 06, 2003 | 27.92 | 28.30 | 27.54 | 27.77 | 1,540,391 | -0.15(-0.52%) |
Jun 05, 2003 | 27.53 | 27.97 | 27.39 | 27.92 | 1,764,999 | +0.17(+0.60%) |
Jun 04, 2003 | 27.11 | 27.85 | 27.09 | 27.75 | 1,338,129 | +0.52(+1.91%) |
Jun 03, 2003 | 27.15 | 27.35 | 26.96 | 27.23 | 1,259,416 | +0.06(+0.20%) |
Jun 02, 2003 | 26.53 | 27.30 | 26.49 | 27.18 | 2,232,522 | +0.71(+2.67%) |
May 30, 2003 | 26.03 | 26.82 | 25.99 | 26.47 | 1,561,295 | +0.70(+2.72%) |
May 29, 2003 | 25.82 | 26.10 | 25.73 | 25.77 | 1,280,175 | -0.03(-0.13%) |
May 28, 2003 | 25.42 | 25.97 | 25.42 | 25.80 | 1,818,628 | +0.40(+1.58%) |
May 27, 2003 | 24.81 | 25.50 | 24.62 | 25.40 | 1,089,591 | +0.53(+2.12%) |
May 23, 2003 | 24.69 | 24.94 | 24.67 | 24.87 | 1,060,469 | +0.15(+0.62%) |
May 22, 2003 | 24.96 | 24.97 | 24.62 | 24.72 | 1,523,380 | -0.17(-0.70%) |
May 21, 2003 | 24.76 | 24.90 | 24.51 | 24.90 | 1,340,292 | +0.16(+0.65%) |
May 20, 2003 | 24.69 | 25.19 | 24.45 | 24.74 | 1,040,863 | +0.03(+0.14%) |
May 19, 2003 | 25.46 | 25.47 | 24.67 | 24.70 | 2,040,352 | -0.88(-3.44%) |
May 16, 2003 | 25.60 | 25.87 | 25.39 | 25.58 | 1,162,826 | -0.04(-0.16%) |
May 15, 2003 | 25.30 | 25.64 | 25.13 | 25.62 | 1,058,884 | +0.27(+1.07%) |
May 14, 2003 | 25.42 | 25.55 | 25.04 | 25.35 | 1,931,364 | +0.01(+0.03%) |
May 13, 2003 | 24.99 | 25.57 | 24.91 | 25.35 | 1,547,744 | +0.34(+1.36%) |
May 12, 2003 | 24.40 | 25.16 | 24.17 | 25.01 | 1,902,963 | +0.37(+1.52%) |
May 09, 2003 | 24.44 | 24.63 | 24.26 | 24.63 | 926,397 | +0.22(+0.91%) |
May 08, 2003 | 24.71 | 24.78 | 24.27 | 24.41 | 1,425,348 | -0.54(-2.17%) |
May 07, 2003 | 25.02 | 25.18 | 24.74 | 24.95 | 1,060,469 | -0.12(-0.47%) |
May 06, 2003 | 24.83 | 25.15 | 24.67 | 25.07 | 1,242,404 | +0.28(+1.15%) |
May 05, 2003 | 24.85 | 25.14 | 24.62 | 24.78 | 1,678,212 | -0.09(-0.36%) |
May 02, 2003 | 24.31 | 24.96 | 23.99 | 24.87 | 1,326,308 | +0.71(+2.96%) |
May 01, 2003 | 24.33 | 24.40 | 23.72 | 24.16 | 1,302,377 | -0.20(-0.83%) |
Apr 30, 2003 | 24.28 | 24.53 | 23.93 | 24.36 | 1,574,846 | +0.04(+0.17%) |
Apr 29, 2003 | 24.47 | 24.51 | 24.04 | 24.32 | 1,531,597 | -0.03(-0.11%) |
Apr 28, 2003 | 23.82 | 24.52 | 23.79 | 24.35 | 1,346,202 | +0.54(+2.27%) |
Apr 25, 2003 | 23.79 | 24.21 | 23.76 | 23.81 | 1,137,165 | -0.32(-1.32%) |
Apr 24, 2003 | 24.30 | 24.38 | 23.92 | 24.13 | 1,694,502 | -0.32(-1.31%) |
Apr 23, 2003 | 24.31 | 24.63 | 24.12 | 24.44 | 2,452,661 | +0.07(+0.28%) |
Apr 22, 2003 | 23.44 | 24.40 | 23.17 | 24.38 | 2,546,511 | +0.84(+3.57%) |
Apr 21, 2003 | 23.51 | 23.61 | 23.29 | 23.54 | 1,994,363 | +0.15(+0.62%) |
Apr 17, 2003 | 22.81 | 23.76 | 22.74 | 23.39 | 2,766,217 | +0.14(+0.60%) |
Apr 16, 2003 | 23.67 | 23.85 | 23.17 | 23.25 | 2,992,555 | -0.24(-1.00%) |
Apr 15, 2003 | 22.52 | 23.60 | 22.05 | 23.49 | 4,346,686 | +0.65(+2.82%) |
Apr 14, 2003 | 22.38 | 22.86 | 22.22 | 22.84 | 2,207,870 | +0.51(+2.27%) |
Apr 11, 2003 | 22.54 | 22.81 | 22.27 | 22.34 | 1,107,611 | -0.17(-0.77%) |
Apr 10, 2003 | 22.30 | 22.59 | 22.20 | 22.51 | 1,195,839 | +0.24(+1.09%) |
Apr 09, 2003 | 22.89 | 23.03 | 22.19 | 22.27 | 1,517,902 | -0.62(-2.70%) |
Apr 08, 2003 | 22.86 | 23.01 | 22.58 | 22.88 | 2,360,396 | +0.00(+0.00%) |
Apr 07, 2003 | 22.70 | 23.35 | 22.64 | 22.88 | 3,404,719 | +0.95(+4.33%) |
Apr 04, 2003 | 21.81 | 22.06 | 21.71 | 21.93 | 1,539,670 | +0.17(+0.80%) |
Apr 03, 2003 | 22.14 | 22.29 | 21.68 | 21.76 | 1,485,753 | -0.28(-1.26%) |
Apr 02, 2003 | 21.82 | 22.20 | 21.73 | 22.04 | 1,177,531 | +0.65(+3.05%) |
Apr 01, 2003 | 21.09 | 21.63 | 20.96 | 21.39 | 2,291,197 | +0.26(+1.25%) |
Mar 31, 2003 | 21.25 | 21.36 | 21.08 | 21.12 | 1,541,057 | -0.39(-1.81%) |
Mar 28, 2003 | 21.54 | 21.69 | 21.40 | 21.51 | 824,051 | -0.09(-0.42%) |
Mar 27, 2003 | 21.66 | 21.74 | 21.39 | 21.60 | 1,306,139 | -0.21(-0.95%) |
Mar 26, 2003 | 21.82 | 22.00 | 21.51 | 21.81 | 2,795,947 | -0.06(-0.25%) |
Mar 25, 2003 | 21.42 | 21.98 | 21.30 | 21.86 | 2,723,164 | +0.47(+2.17%) |
Mar 24, 2003 | 21.61 | 21.64 | 21.27 | 21.40 | 2,505,008 | -0.60(-2.72%) |
Mar 21, 2003 | 22.02 | 22.54 | 21.28 | 22.00 | 5,676,137 | -1.01(-4.37%) |
Mar 20, 2003 | 22.68 | 23.07 | 22.18 | 23.00 | 3,582,156 | +0.33(+1.44%) |
Mar 19, 2003 | 22.28 | 22.72 | 22.11 | 22.68 | 2,835,290 | +0.34(+1.52%) |
Mar 18, 2003 | 22.02 | 22.42 | 21.77 | 22.34 | 3,429,820 | +0.39(+1.77%) |
Mar 17, 2003 | 20.89 | 21.95 | 20.65 | 21.95 | 3,513,915 | +1.03(+4.94%) |
Mar 14, 2003 | 20.81 | 21.18 | 20.67 | 20.91 | 2,734,350 | +0.01(+0.06%) |
Mar 13, 2003 | 19.91 | 20.97 | 19.91 | 20.90 | 3,802,323 | +1.17(+5.91%) |
Mar 12, 2003 | 19.57 | 19.79 | 19.17 | 19.73 | 2,840,133 | +0.12(+0.64%) |
Mar 11, 2003 | 19.78 | 20.23 | 19.49 | 19.61 | 2,062,985 | -0.27(-1.36%) |
Mar 10, 2003 | 20.66 | 20.66 | 19.79 | 19.88 | 1,775,667 | -0.81(-3.89%) |
Mar 07, 2003 | 20.30 | 20.86 | 20.25 | 20.68 | 2,742,430 | +0.07(+0.34%) |
Mar 06, 2003 | 20.98 | 21.09 | 20.55 | 20.62 | 3,837,643 | -0.52(-2.46%) |
Mar 05, 2003 | 21.30 | 21.47 | 20.99 | 21.14 | 3,252,770 | -0.17(-0.81%) |
Mar 04, 2003 | 22.02 | 22.06 | 21.30 | 21.31 | 1,935,112 | -0.60(-2.72%) |
Mar 03, 2003 | 22.52 | 22.77 | 21.86 | 21.91 | 3,262,429 | -0.31(-1.37%) |
Feb 28, 2003 | 22.23 | 22.44 | 22.03 | 22.21 | 1,536,355 | +0.26(+1.17%) |
Feb 27, 2003 | 21.76 | 22.10 | 21.48 | 21.95 | 1,405,742 | +0.38(+1.77%) |
Feb 26, 2003 | 21.99 | 22.00 | 21.50 | 21.57 | 2,005,608 | -0.41(-1.86%) |
Feb 25, 2003 | 21.64 | 22.00 | 21.33 | 21.98 | 2,804,276 | +0.24(+1.12%) |
Feb 24, 2003 | 22.17 | 22.18 | 21.67 | 21.74 | 1,622,565 | -0.59(-2.64%) |
Feb 21, 2003 | 22.09 | 22.47 | 21.74 | 22.33 | 1,551,059 | +0.35(+1.58%) |
Feb 20, 2003 | 22.26 | 22.27 | 21.85 | 21.98 | 1,412,806 | -0.19(-0.84%) |
Feb 19, 2003 | 22.47 | 22.48 | 22.03 | 22.17 | 1,468,165 | -0.34(-1.51%) |
Feb 18, 2003 | 22.54 | 22.97 | 22.28 | 22.51 | 1,544,860 | +0.06(+0.25%) |
Feb 14, 2003 | 21.82 | 22.47 | 21.60 | 22.45 | 1,297,331 | +0.58(+2.66%) |
Feb 13, 2003 | 21.85 | 22.16 | 21.50 | 21.87 | 1,355,285 | +0.00(+0.00%) |
Feb 12, 2003 | 22.21 | 22.48 | 21.79 | 21.87 | 2,029,972 | -0.34(-1.53%) |
Feb 11, 2003 | 22.79 | 23.01 | 21.99 | 22.21 | 2,093,981 | -0.55(-2.41%) |
Feb 10, 2003 | 22.38 | 22.80 | 22.31 | 22.76 | 1,240,819 | +0.38(+1.70%) |
Feb 07, 2003 | 22.81 | 22.99 | 22.36 | 22.38 | 1,689,889 | -0.20(-0.89%) |
Feb 06, 2003 | 23.00 | 23.00 | 22.47 | 22.58 | 1,971,874 | -0.43(-1.87%) |
Feb 05, 2003 | 23.20 | 23.57 | 22.85 | 23.01 | 1,539,382 | -0.17(-0.75%) |
Feb 04, 2003 | 23.59 | 23.65 | 22.96 | 23.18 | 1,716,704 | -0.44(-1.88%) |
Feb 03, 2003 | 23.53 | 23.85 | 23.49 | 23.63 | 1,887,105 | +0.00(+0.00%) |
Jan 31, 2003 | 22.79 | 24.19 | 22.73 | 23.63 | 2,907,209 | -0.03(-0.11%) |
Jan 30, 2003 | 24.42 | 24.46 | 23.60 | 23.65 | 2,095,698 | -0.77(-3.16%) |
Jan 29, 2003 | 24.23 | 24.66 | 23.80 | 24.42 | 1,551,636 | -0.02(-0.08%) |
Jan 28, 2003 | 24.23 | 24.53 | 24.16 | 24.44 | 1,603,823 | +0.31(+1.26%) |
Jan 27, 2003 | 24.04 | 24.65 | 23.97 | 24.14 | 2,496,486 | -0.06(-0.23%) |
Jan 24, 2003 | 24.80 | 24.86 | 24.14 | 24.19 | 2,142,564 | -0.67(-2.68%) |
Jan 23, 2003 | 23.81 | 24.99 | 23.77 | 24.86 | 2,953,919 | +1.06(+4.46%) |
Jan 22, 2003 | 24.21 | 24.60 | 23.61 | 23.80 | 4,352,886 | -1.19(-4.75%) |
Jan 21, 2003 | 25.51 | 25.56 | 24.91 | 24.99 | 1,252,496 | -0.47(-1.85%) |
Jan 17, 2003 | 24.97 | 25.56 | 24.97 | 25.46 | 1,119,144 | +0.16(+0.63%) |
Jan 16, 2003 | 25.35 | 25.78 | 25.21 | 25.30 | 1,250,189 | -0.08(-0.33%) |
Jan 15, 2003 | 25.74 | 25.75 | 25.27 | 25.38 | 1,220,059 | -0.41(-1.59%) |
Jan 14, 2003 | 25.67 | 26.05 | 25.58 | 25.79 | 1,520,064 | +0.15(+0.60%) |
Jan 13, 2003 | 25.71 | 26.15 | 25.43 | 25.64 | 1,039,566 | +0.01(+0.05%) |
Jan 10, 2003 | 25.42 | 25.82 | 25.21 | 25.62 | 1,133,272 | +0.00(+0.00%) |
Jan 09, 2003 | 25.19 | 25.76 | 25.12 | 25.62 | 1,754,042 | +0.43(+1.71%) |
Jan 08, 2003 | 25.60 | 25.67 | 25.08 | 25.19 | 1,560,574 | -0.47(-1.84%) |
Jan 07, 2003 | 25.94 | 26.04 | 25.58 | 25.67 | 1,725,209 | -0.31(-1.18%) |
Jan 06, 2003 | 25.28 | 26.13 | 25.19 | 25.97 | 1,702,143 | +0.82(+3.25%) |
Jan 03, 2003 | 25.33 | 25.46 | 24.92 | 25.15 | 1,698,395 | -0.15(-0.58%) |