Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.80 | 26.09 | 25.80 | 25.98 | 742,583 | +0.22(+0.86%) |
Nov 26, 2003 | 25.63 | 25.90 | 25.56 | 25.76 | 1,669,240 | +0.18(+0.70%) |
Nov 25, 2003 | 25.49 | 25.61 | 25.33 | 25.58 | 3,243,634 | -0.09(-0.35%) |
Nov 24, 2003 | 25.72 | 25.81 | 25.42 | 25.67 | 2,848,856 | +0.52(+2.09%) |
Nov 21, 2003 | 25.80 | 25.80 | 25.01 | 25.15 | 4,586,758 | -0.45(-1.77%) |
Nov 20, 2003 | 25.83 | 25.90 | 25.60 | 25.60 | 2,002,548 | -0.55(-2.11%) |
Nov 19, 2003 | 25.75 | 26.17 | 25.70 | 26.15 | 1,827,129 | +0.30(+1.17%) |
Nov 18, 2003 | 26.50 | 26.70 | 25.85 | 25.85 | 1,902,870 | -0.67(-2.52%) |
Nov 17, 2003 | 26.05 | 26.54 | 25.43 | 26.52 | 1,434,822 | -0.13(-0.50%) |
Nov 14, 2003 | 26.61 | 26.90 | 26.38 | 26.65 | 2,879,422 | +0.13(+0.50%) |
Nov 13, 2003 | 25.81 | 26.79 | 25.74 | 26.52 | 4,353,689 | +0.79(+3.08%) |
Nov 12, 2003 | 25.45 | 25.67 | 25.42 | 25.73 | 2,057,163 | +0.14(+0.56%) |
Nov 11, 2003 | 25.58 | 25.65 | 25.31 | 25.58 | 2,613,314 | +0.00(+0.00%) |
Nov 10, 2003 | 25.58 | 25.73 | 25.44 | 25.58 | 2,005,021 | +0.19(+0.74%) |
Nov 07, 2003 | 25.98 | 26.06 | 25.38 | 25.40 | 3,061,809 | -0.50(-1.92%) |
Nov 06, 2003 | 25.98 | 26.05 | 25.49 | 25.90 | 3,612,229 | -0.18(-0.68%) |
Nov 05, 2003 | 26.62 | 26.87 | 25.97 | 26.07 | 4,066,455 | +0.16(+0.62%) |
Nov 04, 2003 | 26.62 | 26.62 | 25.75 | 25.91 | 4,941,418 | -0.78(-2.93%) |
Nov 03, 2003 | 27.05 | 27.12 | 26.70 | 26.70 | 1,586,418 | -0.24(-0.89%) |
Oct 31, 2003 | 26.94 | 27.24 | 26.89 | 26.94 | 2,009,178 | +0.19(+0.70%) |
Oct 30, 2003 | 26.79 | 26.95 | 26.68 | 26.75 | 2,897,402 | +0.01(+0.03%) |
Oct 29, 2003 | 27.39 | 27.42 | 26.45 | 26.74 | 4,215,466 | -0.71(-2.59%) |
Oct 28, 2003 | 27.84 | 27.84 | 27.20 | 27.45 | 3,265,098 | -0.49(-1.75%) |
Oct 27, 2003 | 28.48 | 28.66 | 27.90 | 27.94 | 4,255,247 | -0.60(-2.09%) |
Oct 24, 2003 | 28.03 | 28.64 | 26.86 | 28.54 | 9,276,341 | -1.55(-5.15%) |
Oct 23, 2003 | 29.03 | 30.26 | 28.85 | 30.09 | 2,381,482 | +0.97(+3.33%) |
Oct 22, 2003 | 29.94 | 29.94 | 28.83 | 29.12 | 2,736,254 | -0.82(-2.73%) |
Oct 21, 2003 | 29.72 | 30.07 | 29.68 | 29.94 | 1,177,705 | +0.30(+1.02%) |
Oct 20, 2003 | 29.90 | 29.92 | 29.47 | 29.63 | 1,186,583 | -0.29(-0.98%) |
Oct 17, 2003 | 30.34 | 30.45 | 29.92 | 29.93 | 1,568,550 | -0.40(-1.32%) |
Oct 16, 2003 | 29.92 | 30.18 | 29.92 | 30.33 | 1,083,533 | +0.42(+1.40%) |
Oct 15, 2003 | 29.87 | 30.19 | 29.81 | 29.91 | 1,507,080 | +0.12(+0.42%) |
Oct 14, 2003 | 29.65 | 29.80 | 29.37 | 29.78 | 1,240,861 | +0.17(+0.57%) |
Oct 13, 2003 | 29.68 | 29.95 | 29.68 | 29.61 | 1,250,525 | +0.12(+0.39%) |
Oct 10, 2003 | 29.45 | 29.52 | 29.32 | 29.50 | 1,110,729 | +0.04(+0.15%) |
Oct 09, 2003 | 29.45 | 29.59 | 29.32 | 29.45 | 1,909,838 | +0.13(+0.46%) |
Oct 08, 2003 | 29.37 | 29.40 | 29.24 | 29.32 | 1,286,935 | -0.04(-0.15%) |
Oct 07, 2003 | 29.74 | 29.59 | 29.17 | 29.37 | 2,418,341 | -0.37(-1.26%) |
Oct 06, 2003 | 30.34 | 30.34 | 29.63 | 29.74 | 1,542,816 | -0.64(-2.11%) |
Oct 03, 2003 | 30.97 | 30.97 | 30.26 | 30.38 | 1,457,860 | -0.07(-0.23%) |
Oct 02, 2003 | 30.34 | 30.56 | 30.25 | 30.45 | 1,273,450 | -0.20(-0.64%) |
Oct 01, 2003 | 29.89 | 30.65 | 29.77 | 30.65 | 1,215,801 | +1.02(+3.45%) |
Sep 30, 2003 | 29.68 | 29.86 | 29.40 | 29.62 | 1,552,256 | -0.45(-1.51%) |
Sep 29, 2003 | 29.88 | 30.35 | 29.74 | 30.08 | 922,048 | +0.18(+0.60%) |
Sep 26, 2003 | 29.84 | 29.97 | 29.45 | 29.90 | 1,199,057 | +0.04(+0.12%) |
Sep 25, 2003 | 30.11 | 30.11 | 29.75 | 29.86 | 1,082,859 | -0.03(-0.09%) |
Sep 24, 2003 | 30.87 | 30.79 | 29.67 | 29.89 | 1,158,264 | -0.98(-3.17%) |
Sep 23, 2003 | 30.90 | 31.06 | 30.82 | 30.87 | 835,856 | -0.03(-0.09%) |
Sep 22, 2003 | 31.28 | 31.28 | 30.50 | 30.90 | 1,379,983 | -0.58(-1.84%) |
Sep 19, 2003 | 31.41 | 32.08 | 31.32 | 31.47 | 3,683,476 | -0.73(-2.27%) |
Sep 18, 2003 | 31.55 | 32.28 | 31.51 | 32.20 | 1,953,440 | +0.66(+2.09%) |
Sep 17, 2003 | 31.20 | 31.66 | 31.16 | 31.55 | 918,340 | +0.37(+1.20%) |
Sep 16, 2003 | 30.77 | 31.25 | 30.68 | 31.17 | 1,303,342 | +0.46(+1.51%) |
Sep 15, 2003 | 30.70 | 30.83 | 30.26 | 30.71 | 1,039,370 | +0.06(+0.20%) |
Sep 12, 2003 | 30.61 | 30.70 | 30.36 | 30.65 | 565,703 | +0.03(+0.09%) |
Sep 11, 2003 | 30.67 | 30.76 | 30.49 | 30.62 | 650,884 | -0.01(-0.03%) |
Sep 10, 2003 | 30.27 | 30.77 | 30.27 | 30.63 | 985,204 | +0.19(+0.61%) |
Sep 09, 2003 | 30.92 | 31.07 | 30.31 | 30.44 | 1,008,691 | -0.67(-2.15%) |
Sep 08, 2003 | 30.64 | 31.13 | 30.57 | 31.11 | 1,021,726 | +0.59(+1.92%) |
Sep 05, 2003 | 30.79 | 30.92 | 30.52 | 30.52 | 957,784 | -0.38(-1.24%) |
Sep 04, 2003 | 30.82 | 31.29 | 30.74 | 30.91 | 1,643,505 | +0.08(+0.26%) |
Sep 03, 2003 | 30.12 | 30.91 | 30.02 | 30.82 | 3,115,188 | +0.90(+3.00%) |
Sep 02, 2003 | 29.13 | 29.93 | 29.13 | 29.93 | 1,247,828 | +0.79(+2.72%) |
Aug 29, 2003 | 29.05 | 29.20 | 28.92 | 29.13 | 730,334 | +0.00(+0.00%) |
Aug 28, 2003 | 29.22 | 29.31 | 28.65 | 29.13 | 2,237,303 | -0.09(-0.30%) |
Aug 27, 2003 | 29.61 | 29.69 | 29.15 | 29.22 | 1,263,111 | -0.51(-1.71%) |
Aug 26, 2003 | 29.86 | 29.93 | 29.48 | 29.73 | 1,097,468 | -0.13(-0.45%) |
Aug 25, 2003 | 30.15 | 30.15 | 29.78 | 29.86 | 746,179 | -0.20(-0.68%) |
Aug 22, 2003 | 30.19 | 30.26 | 29.90 | 30.07 | 1,128,035 | -0.09(-0.30%) |
Aug 21, 2003 | 29.76 | 30.26 | 29.54 | 30.16 | 1,021,839 | +0.53(+1.80%) |
Aug 20, 2003 | 30.21 | 30.24 | 29.54 | 29.62 | 1,131,181 | -0.67(-2.20%) |
Aug 19, 2003 | 30.12 | 30.36 | 29.90 | 30.29 | 891,932 | +0.04(+0.12%) |
Aug 18, 2003 | 30.12 | 30.34 | 29.90 | 30.26 | 1,378,634 | +0.27(+0.89%) |
Aug 15, 2003 | 29.81 | 30.03 | 29.53 | 29.99 | 636,949 | -0.02(-0.06%) |
Aug 14, 2003 | 29.82 | 30.08 | 29.47 | 30.01 | 1,324,132 | +0.24(+0.81%) |
Aug 13, 2003 | 29.81 | 29.83 | 29.25 | 29.77 | 691,002 | -0.04(-0.12%) |
Aug 12, 2003 | 29.51 | 29.84 | 29.37 | 29.80 | 606,046 | +0.28(+0.96%) |
Aug 11, 2003 | 29.50 | 29.60 | 29.13 | 29.52 | 801,019 | +0.17(+0.58%) |
Aug 08, 2003 | 29.35 | 29.37 | 28.89 | 29.35 | 905,529 | +0.11(+0.37%) |
Aug 07, 2003 | 28.65 | 29.24 | 28.65 | 29.24 | 1,825,780 | +0.59(+2.05%) |
Aug 06, 2003 | 28.97 | 28.97 | 28.39 | 28.65 | 1,334,807 | -0.31(-1.08%) |
Aug 05, 2003 | 29.37 | 29.45 | 28.92 | 28.97 | 1,146,464 | -0.41(-1.39%) |
Aug 04, 2003 | 29.32 | 29.41 | 28.92 | 29.37 | 1,838,591 | +0.07(+0.24%) |
Aug 01, 2003 | 28.92 | 29.49 | 28.61 | 29.30 | 2,935,161 | +0.60(+2.08%) |
Jul 31, 2003 | 30.03 | 30.05 | 28.69 | 28.71 | 4,994,797 | -1.87(-6.11%) |
Jul 30, 2003 | 30.65 | 30.90 | 30.49 | 30.58 | 874,401 | -0.12(-0.41%) |
Jul 29, 2003 | 30.74 | 31.03 | 30.32 | 30.70 | 1,491,797 | -0.10(-0.32%) |
Jul 28, 2003 | 31.04 | 31.04 | 30.62 | 30.80 | 1,112,639 | -0.29(-0.94%) |
Jul 25, 2003 | 31.30 | 31.59 | 30.06 | 31.09 | 2,810,985 | +0.30(+0.98%) |
Jul 24, 2003 | 31.01 | 31.19 | 30.74 | 30.79 | 1,002,398 | -0.31(-1.00%) |
Jul 23, 2003 | 31.41 | 31.45 | 30.92 | 31.10 | 1,814,430 | -0.30(-0.96%) |
Jul 22, 2003 | 31.37 | 31.53 | 30.99 | 31.40 | 1,368,183 | -0.05(-0.17%) |
Jul 21, 2003 | 31.86 | 31.86 | 31.37 | 31.46 | 912,609 | -0.49(-1.53%) |
Jul 18, 2003 | 32.14 | 32.17 | 31.79 | 31.95 | 1,280,642 | -0.12(-0.36%) |
Jul 17, 2003 | 32.04 | 32.21 | 31.94 | 32.06 | 1,411,111 | -0.09(-0.28%) |
Jul 16, 2003 | 32.04 | 32.22 | 31.77 | 32.15 | 1,650,922 | +0.12(+0.36%) |
Jul 15, 2003 | 32.20 | 32.25 | 31.86 | 32.04 | 996,105 | -0.10(-0.30%) |
Jul 14, 2003 | 32.30 | 32.47 | 32.04 | 32.13 | 1,081,174 | -0.01(-0.03%) |
Jul 11, 2003 | 31.91 | 32.44 | 31.89 | 32.14 | 1,033,414 | +0.24(+0.75%) |
Jul 10, 2003 | 32.28 | 32.28 | 31.62 | 31.90 | 890,695 | -0.55(-1.70%) |
Jul 09, 2003 | 32.07 | 32.69 | 31.88 | 32.45 | 1,373,015 | +0.42(+1.31%) |
Jul 08, 2003 | 31.66 | 32.18 | 31.59 | 32.04 | 1,133,429 | +0.30(+0.95%) |
Jul 07, 2003 | 31.53 | 32.04 | 31.53 | 31.73 | 1,441,340 | +0.58(+1.86%) |
Jul 03, 2003 | 31.37 | 31.54 | 31.07 | 31.15 | 972,843 | -0.22(-0.71%) |
Jul 02, 2003 | 31.50 | 31.68 | 31.23 | 31.38 | 1,933,437 | -0.12(-0.40%) |
Jul 01, 2003 | 31.68 | 31.69 | 30.64 | 31.50 | 2,058,512 | -0.30(-0.95%) |
Jun 30, 2003 | 31.96 | 32.44 | 31.57 | 31.80 | 1,973,106 | -0.11(-0.33%) |
Jun 27, 2003 | 31.75 | 32.10 | 31.69 | 31.91 | 2,013,561 | -0.02(-0.06%) |
Jun 26, 2003 | 31.04 | 31.96 | 30.98 | 31.93 | 1,520,004 | +0.95(+3.07%) |
Jun 25, 2003 | 31.03 | 31.52 | 30.83 | 30.98 | 1,883,429 | -0.48(-1.53%) |
Jun 24, 2003 | 31.10 | 31.98 | 31.01 | 31.46 | 1,754,646 | +0.36(+1.14%) |
Jun 23, 2003 | 32.02 | 32.02 | 30.74 | 31.10 | 1,824,993 | -0.92(-2.86%) |
Jun 20, 2003 | 32.35 | 32.66 | 31.99 | 32.02 | 2,494,195 | +0.16(+0.50%) |
Jun 19, 2003 | 32.04 | 32.26 | 31.68 | 31.86 | 1,830,163 | -0.09(-0.28%) |
Jun 18, 2003 | 32.79 | 32.92 | 31.72 | 31.95 | 2,077,728 | -0.93(-2.82%) |
Jun 17, 2003 | 32.57 | 33.05 | 32.30 | 32.87 | 4,942,654 | +0.76(+2.35%) |
Jun 16, 2003 | 31.13 | 32.12 | 30.99 | 32.12 | 2,400,361 | +1.37(+4.46%) |
Jun 13, 2003 | 30.32 | 30.89 | 30.26 | 30.74 | 3,327,017 | +0.46(+1.53%) |
Jun 12, 2003 | 30.24 | 30.39 | 29.99 | 30.28 | 2,096,720 | +0.64(+2.16%) |
Jun 11, 2003 | 28.65 | 29.64 | 28.61 | 29.64 | 1,726,776 | +0.95(+3.32%) |
Jun 10, 2003 | 28.83 | 28.89 | 28.31 | 28.69 | 1,444,487 | -0.03(-0.09%) |
Jun 09, 2003 | 29.19 | 29.37 | 28.48 | 28.72 | 1,496,629 | -0.65(-2.21%) |
Jun 06, 2003 | 29.37 | 30.31 | 28.74 | 29.37 | 2,608,370 | +0.61(+2.10%) |
Jun 05, 2003 | 28.03 | 28.76 | 27.76 | 28.76 | 1,465,276 | +0.46(+1.64%) |
Jun 04, 2003 | 27.41 | 28.43 | 27.41 | 28.30 | 1,942,876 | +0.73(+2.65%) |
Jun 03, 2003 | 27.40 | 27.64 | 27.15 | 27.57 | 1,223,555 | +0.21(+0.78%) |
Jun 02, 2003 | 27.23 | 27.68 | 27.07 | 27.35 | 1,259,066 | +0.37(+1.39%) |
May 30, 2003 | 26.79 | 27.23 | 26.73 | 26.98 | 1,609,680 | +0.14(+0.53%) |
May 29, 2003 | 26.96 | 27.13 | 26.67 | 26.84 | 1,918,603 | +0.03(+0.10%) |
May 28, 2003 | 27.02 | 27.23 | 26.62 | 26.81 | 1,526,297 | +0.02(+0.07%) |
May 27, 2003 | 25.98 | 26.84 | 25.90 | 26.79 | 1,613,051 | +0.65(+2.48%) |
May 23, 2003 | 25.94 | 26.32 | 25.93 | 26.14 | 1,466,513 | +0.07(+0.27%) |
May 22, 2003 | 25.33 | 26.23 | 25.31 | 26.07 | 1,830,163 | +0.74(+2.92%) |
May 21, 2003 | 25.02 | 25.41 | 24.97 | 25.33 | 1,007,679 | +0.23(+0.92%) |
May 20, 2003 | 25.07 | 25.17 | 24.64 | 25.10 | 2,090,876 | +0.05(+0.21%) |
May 19, 2003 | 26.16 | 26.16 | 24.84 | 25.05 | 2,585,445 | -1.13(-4.32%) |
May 16, 2003 | 26.03 | 26.18 | 25.84 | 26.18 | 1,185,009 | +0.11(+0.41%) |
May 15, 2003 | 25.80 | 26.07 | 25.45 | 26.07 | 1,623,952 | +0.40(+1.56%) |
May 14, 2003 | 25.82 | 25.97 | 25.36 | 25.67 | 960,144 | -0.16(-0.62%) |
May 13, 2003 | 25.63 | 25.90 | 25.33 | 25.83 | 2,168,641 | +0.20(+0.80%) |
May 12, 2003 | 25.47 | 25.63 | 25.23 | 25.63 | 1,432,800 | +0.27(+1.05%) |
May 09, 2003 | 25.40 | 25.44 | 25.05 | 25.36 | 1,805,328 | +0.19(+0.74%) |
May 08, 2003 | 25.16 | 25.57 | 25.01 | 25.17 | 1,851,065 | -0.19(-0.74%) |
May 07, 2003 | 25.57 | 25.75 | 25.36 | 25.36 | 2,246,630 | -0.51(-1.96%) |
May 06, 2003 | 25.78 | 26.07 | 25.78 | 25.87 | 2,378,335 | +0.04(+0.14%) |
May 05, 2003 | 25.91 | 26.24 | 25.65 | 25.83 | 2,043,903 | -0.08(-0.31%) |
May 02, 2003 | 24.92 | 26.21 | 24.80 | 25.91 | 2,920,664 | +0.97(+3.89%) |
May 01, 2003 | 24.72 | 25.35 | 24.20 | 24.94 | 2,842,900 | +0.25(+1.01%) |
Apr 30, 2003 | 22.78 | 25.09 | 22.78 | 24.69 | 6,468,727 | +2.57(+11.63%) |
Apr 29, 2003 | 21.47 | 22.26 | 21.40 | 22.12 | 2,342,600 | +0.45(+2.09%) |
Apr 28, 2003 | 21.49 | 21.75 | 21.30 | 21.67 | 1,748,802 | +0.36(+1.71%) |
Apr 25, 2003 | 21.36 | 21.71 | 21.27 | 21.30 | 1,742,060 | -0.05(-0.25%) |
Apr 24, 2003 | 21.36 | 21.56 | 21.22 | 21.36 | 3,708,873 | +0.36(+1.70%) |
Apr 23, 2003 | 21.64 | 21.64 | 20.12 | 21.00 | 3,328,029 | -0.64(-2.96%) |
Apr 22, 2003 | 21.09 | 21.77 | 20.85 | 21.64 | 2,254,384 | +0.55(+2.62%) |
Apr 21, 2003 | 21.47 | 21.49 | 21.00 | 21.09 | 1,610,804 | -0.31(-1.46%) |
Apr 17, 2003 | 21.97 | 22.04 | 21.23 | 21.40 | 2,140,210 | -0.49(-2.24%) |
Apr 16, 2003 | 22.18 | 22.42 | 21.77 | 21.89 | 1,904,781 | -0.28(-1.28%) |
Apr 15, 2003 | 21.94 | 22.23 | 21.85 | 22.18 | 1,635,414 | -0.05(-0.24%) |
Apr 14, 2003 | 21.79 | 22.23 | 21.52 | 22.23 | 1,294,352 | +0.43(+1.96%) |
Apr 11, 2003 | 21.78 | 22.07 | 21.76 | 21.80 | 1,187,706 | +0.09(+0.41%) |
Apr 10, 2003 | 21.89 | 21.89 | 21.40 | 21.71 | 1,967,824 | +0.20(+0.95%) |
Apr 09, 2003 | 22.09 | 22.25 | 21.49 | 21.51 | 1,650,360 | -0.43(-1.95%) |
Apr 08, 2003 | 22.09 | 22.16 | 21.73 | 21.94 | 1,946,023 | -0.21(-0.96%) |
Apr 07, 2003 | 22.96 | 22.96 | 22.08 | 22.15 | 1,322,221 | -0.30(-1.35%) |
Apr 04, 2003 | 22.83 | 23.07 | 22.22 | 22.45 | 1,762,512 | -0.29(-1.29%) |
Apr 03, 2003 | 22.61 | 23.18 | 21.36 | 22.75 | 4,057,802 | +0.14(+0.63%) |
Apr 02, 2003 | 22.83 | 22.86 | 22.40 | 22.60 | 2,128,859 | +0.08(+0.36%) |
Apr 01, 2003 | 22.18 | 22.53 | 22.00 | 22.52 | 1,424,484 | +0.34(+1.52%) |
Mar 31, 2003 | 22.51 | 22.51 | 22.08 | 22.18 | 1,027,233 | -0.37(-1.66%) |
Mar 28, 2003 | 22.07 | 22.71 | 22.07 | 22.56 | 1,545,963 | +0.29(+1.32%) |
Mar 27, 2003 | 22.43 | 22.44 | 22.07 | 22.26 | 101,138 | -0.26(-1.15%) |
Mar 26, 2003 | 22.60 | 22.83 | 22.38 | 22.52 | 1,361,328 | -0.05(-0.24%) |
Mar 25, 2003 | 21.87 | 22.67 | 21.85 | 22.58 | 1,171,524 | +0.67(+3.05%) |
Mar 24, 2003 | 21.94 | 22.10 | 21.71 | 21.91 | 1,330,986 | -0.70(-3.11%) |
Mar 21, 2003 | 22.42 | 22.74 | 22.22 | 22.61 | 2,055,590 | +0.57(+2.58%) |
Mar 20, 2003 | 22.34 | 22.34 | 21.53 | 22.04 | 2,097,506 | -0.30(-1.35%) |
Mar 19, 2003 | 22.20 | 22.44 | 21.89 | 22.34 | 2,289,558 | +0.28(+1.25%) |
Mar 18, 2003 | 21.88 | 22.24 | 21.70 | 22.07 | 3,177,107 | +0.41(+1.89%) |
Mar 17, 2003 | 20.70 | 21.68 | 20.52 | 21.66 | 4,100,055 | +1.20(+5.87%) |
Mar 14, 2003 | 21.18 | 21.18 | 20.24 | 20.46 | 2,706,924 | -0.63(-3.00%) |
Mar 13, 2003 | 21.86 | 21.94 | 20.48 | 21.09 | 5,159,990 | -0.78(-3.58%) |
Mar 12, 2003 | 21.65 | 21.89 | 21.59 | 21.87 | 2,256,744 | +0.12(+0.53%) |
Mar 11, 2003 | 22.16 | 22.20 | 21.45 | 21.76 | 2,614,438 | -0.31(-1.41%) |
Mar 10, 2003 | 22.78 | 22.83 | 22.02 | 22.07 | 1,554,616 | -0.80(-3.50%) |
Mar 07, 2003 | 22.83 | 22.99 | 22.65 | 22.87 | 1,286,935 | -0.04(-0.19%) |
Mar 06, 2003 | 23.06 | 23.06 | 22.63 | 22.91 | 1,797,798 | -0.14(-0.62%) |
Mar 05, 2003 | 22.89 | 23.07 | 22.82 | 23.06 | 1,079,600 | +0.17(+0.74%) |
Mar 04, 2003 | 23.36 | 23.36 | 22.89 | 22.89 | 943,288 | -0.44(-1.91%) |
Mar 03, 2003 | 23.58 | 24.10 | 23.16 | 23.33 | 1,498,540 | -0.37(-1.58%) |
Feb 28, 2003 | 24.30 | 24.52 | 23.31 | 23.71 | 2,446,660 | -0.60(-2.45%) |
Feb 27, 2003 | 23.93 | 24.36 | 23.83 | 24.30 | 795,850 | +0.32(+1.34%) |
Feb 26, 2003 | 24.05 | 24.47 | 23.90 | 23.98 | 944,861 | -0.06(-0.26%) |
Feb 25, 2003 | 23.75 | 24.13 | 23.17 | 24.04 | 1,141,407 | +0.32(+1.35%) |
Feb 24, 2003 | 24.38 | 24.38 | 23.60 | 23.72 | 1,049,259 | -0.74(-3.02%) |
Feb 21, 2003 | 24.01 | 24.60 | 23.79 | 24.46 | 1,794,315 | +0.52(+2.19%) |
Feb 20, 2003 | 24.05 | 24.10 | 23.92 | 23.94 | 1,633,616 | -0.14(-0.59%) |
Feb 19, 2003 | 24.08 | 24.15 | 23.88 | 24.08 | 1,423,922 | -0.06(-0.26%) |
Feb 18, 2003 | 23.40 | 24.14 | 23.27 | 24.14 | 1,849,042 | +0.96(+4.15%) |
Feb 14, 2003 | 22.25 | 23.23 | 21.70 | 23.18 | 4,714,305 | +0.71(+3.17%) |
Feb 13, 2003 | 23.43 | 23.46 | 20.91 | 22.47 | 5,243,711 | -1.05(-4.46%) |
Feb 12, 2003 | 24.07 | 24.19 | 23.35 | 23.52 | 1,455,949 | -0.55(-2.29%) |
Feb 11, 2003 | 24.52 | 24.69 | 23.88 | 24.07 | 1,118,595 | -0.31(-1.28%) |
Feb 10, 2003 | 24.20 | 24.47 | 23.88 | 24.38 | 1,196,584 | +0.31(+1.29%) |
Feb 07, 2003 | 23.80 | 24.08 | 23.60 | 24.07 | 1,861,741 | +0.45(+1.92%) |
Feb 06, 2003 | 23.73 | 23.98 | 23.56 | 23.62 | 1,285,137 | -0.38(-1.59%) |
Feb 05, 2003 | 24.29 | 24.36 | 23.94 | 24.00 | 1,178,492 | -0.19(-0.77%) |
Feb 04, 2003 | 24.77 | 24.79 | 24.03 | 24.19 | 1,704,526 | -0.59(-2.37%) |
Feb 03, 2003 | 25.30 | 25.41 | 24.77 | 24.77 | 1,702,391 | -0.52(-2.08%) |
Jan 31, 2003 | 24.79 | 25.33 | 24.72 | 25.30 | 1,085,219 | +0.44(+1.75%) |
Jan 30, 2003 | 25.01 | 25.81 | 24.81 | 24.86 | 1,415,718 | -0.59(-2.31%) |
Jan 29, 2003 | 25.05 | 25.65 | 24.74 | 25.45 | 1,219,284 | +0.28(+1.13%) |
Jan 28, 2003 | 24.76 | 25.20 | 24.28 | 25.17 | 1,578,664 | +0.68(+2.76%) |
Jan 27, 2003 | 24.78 | 24.78 | 24.16 | 24.49 | 1,244,681 | -0.29(-1.19%) |
Jan 24, 2003 | 25.25 | 25.63 | 24.73 | 24.78 | 1,418,753 | -0.52(-2.07%) |
Jan 23, 2003 | 26.07 | 26.12 | 24.78 | 25.31 | 3,027,647 | -0.60(-2.30%) |
Jan 22, 2003 | 25.81 | 26.50 | 25.81 | 25.90 | 2,299,335 | +0.32(+1.25%) |
Jan 21, 2003 | 25.58 | 26.02 | 25.39 | 25.58 | 1,862,302 | +0.22(+0.88%) |
Jan 17, 2003 | 24.96 | 25.67 | 24.96 | 25.36 | 1,349,416 | +0.27(+1.06%) |
Jan 16, 2003 | 24.74 | 25.23 | 24.74 | 25.09 | 1,427,068 | +0.29(+1.18%) |
Jan 15, 2003 | 25.16 | 25.17 | 24.58 | 24.80 | 606,046 | -0.37(-1.48%) |
Jan 14, 2003 | 24.78 | 25.17 | 24.72 | 25.17 | 877,997 | +0.20(+0.78%) |
Jan 13, 2003 | 25.18 | 25.35 | 24.98 | 24.98 | 1,187,931 | -0.10(-0.39%) |
Jan 10, 2003 | 25.08 | 25.27 | 24.87 | 25.08 | 988,800 | -0.15(-0.60%) |
Jan 09, 2003 | 24.83 | 25.23 | 24.83 | 25.23 | 820,011 | +0.44(+1.80%) |
Jan 08, 2003 | 25.01 | 25.18 | 24.69 | 24.78 | 987,452 | -0.25(-1.00%) |
Jan 07, 2003 | 25.09 | 25.27 | 24.78 | 25.03 | 770,902 | -0.20(-0.81%) |
Jan 06, 2003 | 25.09 | 25.35 | 24.79 | 25.24 | 1,463,928 | +0.26(+1.03%) |
Jan 03, 2003 | 24.84 | 25.37 | 24.84 | 24.98 | 1,428,417 | +0.08(+0.32%) |
Jan 02, 2003 | 24.05 | 24.90 | 24.05 | 24.90 | 1,662,048 | +0.85(+3.51%) |
Dec 31, 2002 | 23.65 | 24.25 | 23.63 | 24.05 | 1,360,429 | +0.33(+1.39%) |
Dec 30, 2002 | 23.49 | 23.80 | 23.23 | 23.72 | 1,280,642 | +0.23(+0.98%) |
Dec 27, 2002 | 23.65 | 23.77 | 23.45 | 23.49 | 972,843 | -0.17(-0.71%) |
Dec 26, 2002 | 23.40 | 23.92 | 23.51 | 23.66 | 1,735,542 | -0.06(-0.26%) |
Dec 24, 2002 | 23.40 | 23.80 | 23.40 | 23.72 | 487,489 | +0.17(+0.72%) |
Dec 23, 2002 | 23.49 | 23.76 | 23.25 | 23.55 | 1,317,951 | +0.46(+2.00%) |
Dec 20, 2002 | 23.21 | 23.31 | 22.44 | 23.09 | 3,937,109 | -0.12(-0.50%) |
Dec 19, 2002 | 23.40 | 23.85 | 23.18 | 23.21 | 1,308,961 | -0.37(-1.58%) |
Dec 18, 2002 | 23.54 | 23.72 | 23.27 | 23.58 | 970,932 | -0.28(-1.19%) |
Dec 17, 2002 | 23.94 | 23.98 | 23.40 | 23.87 | 997,341 | -0.20(-0.85%) |
Dec 16, 2002 | 23.75 | 24.25 | 23.69 | 24.07 | 1,198,045 | +0.15(+0.63%) |
Dec 13, 2002 | 24.03 | 24.32 | 23.76 | 23.92 | 1,041,617 | -0.12(-0.48%) |
Dec 12, 2002 | 24.03 | 24.29 | 23.81 | 24.04 | 1,768,918 | +0.14(+0.60%) |
Dec 11, 2002 | 23.58 | 24.30 | 23.58 | 23.89 | 2,323,833 | +0.27(+1.13%) |
Dec 10, 2002 | 23.47 | 24.03 | 22.96 | 23.63 | 2,360,355 | +0.17(+0.72%) |
Dec 09, 2002 | 23.75 | 24.16 | 23.42 | 23.46 | 1,543,828 | -0.52(-2.15%) |
Dec 06, 2002 | 23.23 | 24.04 | 23.15 | 23.97 | 1,655,867 | +0.57(+2.43%) |
Dec 05, 2002 | 24.14 | 24.47 | 23.14 | 23.40 | 4,119,609 | -0.74(-3.06%) |
Dec 04, 2002 | 23.23 | 24.43 | 23.14 | 24.14 | 3,070,350 | +0.73(+3.12%) |
Dec 03, 2002 | 23.14 | 23.83 | 22.96 | 23.41 | 2,485,430 | -0.06(-0.27%) |