Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 28.20 | 28.21 | 28.00 | 28.15 | 171,400 | +0.09(+0.32%) |
Oct 30, 2003 | 28.45 | 28.45 | 28.05 | 28.06 | 310,900 | +0.46(+1.67%) |
Oct 29, 2003 | 27.68 | 27.80 | 27.45 | 27.60 | 144,400 | +0.04(+0.15%) |
Oct 28, 2003 | 27.65 | 27.77 | 27.48 | 27.56 | 163,600 | +0.05(+0.18%) |
Oct 27, 2003 | 27.24 | 27.55 | 27.24 | 27.51 | 111,100 | +0.17(+0.62%) |
Oct 24, 2003 | 27.54 | 27.58 | 27.34 | 27.34 | 91,200 | -0.30(-1.09%) |
Oct 23, 2003 | 27.70 | 27.80 | 27.48 | 27.64 | 127,300 | -0.01(-0.04%) |
Oct 22, 2003 | 27.94 | 27.96 | 27.65 | 27.65 | 72,900 | -0.24(-0.86%) |
Oct 21, 2003 | 27.92 | 28.00 | 27.85 | 27.89 | 90,500 | -0.09(-0.32%) |
Oct 20, 2003 | 28.02 | 28.08 | 27.84 | 27.98 | 82,300 | +0.06(+0.21%) |
Oct 17, 2003 | 28.23 | 28.23 | 27.86 | 27.92 | 121,800 | -0.15(-0.53%) |
Oct 16, 2003 | 28.24 | 28.24 | 28.02 | 28.07 | 122,700 | -0.08(-0.28%) |
Oct 15, 2003 | 28.40 | 28.40 | 28.15 | 28.15 | 122,900 | -0.22(-0.78%) |
Oct 14, 2003 | 28.42 | 28.44 | 28.35 | 28.37 | 70,700 | -0.10(-0.35%) |
Oct 13, 2003 | 28.30 | 28.50 | 28.30 | 28.47 | 131,600 | +0.17(+0.60%) |
Oct 10, 2003 | 28.45 | 28.45 | 28.38 | 28.30 | 120,900 | -0.05(-0.18%) |
Oct 09, 2003 | 28.48 | 28.49 | 28.29 | 28.35 | 281,500 | -0.10(-0.35%) |
Oct 08, 2003 | 28.86 | 28.86 | 28.40 | 28.45 | 187,700 | -0.51(-1.76%) |
Oct 07, 2003 | 29.03 | 29.04 | 28.96 | 28.96 | 218,200 | -0.07(-0.24%) |
Oct 06, 2003 | 29.00 | 29.02 | 28.87 | 29.03 | 85,300 | +0.06(+0.21%) |
Oct 03, 2003 | 28.62 | 28.98 | 28.75 | 28.97 | 163,700 | +0.35(+1.22%) |
Oct 02, 2003 | 28.54 | 28.62 | 28.43 | 28.62 | 248,000 | +0.06(+0.21%) |
Oct 01, 2003 | 28.29 | 28.65 | 28.28 | 28.56 | 290,700 | +0.39(+1.38%) |
Sep 30, 2003 | 28.35 | 28.42 | 28.11 | 28.17 | 168,800 | -0.11(-0.39%) |
Sep 29, 2003 | 28.35 | 28.43 | 28.26 | 28.28 | 258,800 | -0.04(-0.14%) |
Sep 26, 2003 | 28.14 | 28.32 | 28.11 | 28.32 | 353,600 | +0.18(+0.64%) |
Sep 25, 2003 | 28.20 | 28.20 | 28.06 | 28.14 | 315,500 | -0.01(-0.04%) |
Sep 24, 2003 | 28.45 | 28.45 | 28.11 | 28.15 | 287,100 | -0.18(-0.64%) |
Sep 23, 2003 | 28.30 | 28.38 | 28.26 | 28.33 | 188,700 | +0.03(+0.11%) |
Sep 22, 2003 | 28.36 | 28.36 | 28.17 | 28.30 | 118,900 | -0.06(-0.21%) |
Sep 19, 2003 | 28.36 | 28.37 | 28.25 | 28.36 | 124,500 | +0.07(+0.25%) |
Sep 18, 2003 | 28.30 | 28.48 | 28.25 | 28.29 | 135,400 | +0.04(+0.14%) |
Sep 17, 2003 | 28.33 | 28.35 | 28.19 | 28.25 | 116,700 | -0.08(-0.28%) |
Sep 16, 2003 | 28.25 | 28.40 | 28.22 | 28.33 | 108,400 | +0.08(+0.28%) |
Sep 15, 2003 | 28.29 | 28.36 | 28.15 | 28.25 | 181,800 | -0.01(-0.04%) |
Sep 12, 2003 | 28.17 | 28.29 | 28.05 | 28.26 | 174,300 | +0.10(+0.36%) |
Sep 11, 2003 | 28.04 | 28.24 | 28.03 | 28.16 | 122,100 | +0.08(+0.28%) |
Sep 10, 2003 | 27.98 | 28.15 | 27.83 | 28.08 | 250,600 | +0.03(+0.11%) |
Sep 09, 2003 | 28.24 | 28.24 | 27.93 | 28.05 | 241,300 | -0.18(-0.64%) |
Sep 08, 2003 | 27.99 | 28.29 | 27.94 | 28.23 | 140,800 | +0.13(+0.46%) |
Sep 05, 2003 | 28.48 | 28.48 | 28.04 | 28.10 | 207,200 | -0.32(-1.13%) |
Sep 04, 2003 | 28.16 | 28.49 | 28.08 | 28.42 | 202,100 | +0.36(+1.28%) |
Sep 03, 2003 | 28.00 | 28.09 | 27.84 | 28.06 | 184,200 | +0.08(+0.29%) |
Sep 02, 2003 | 27.82 | 28.00 | 27.77 | 27.98 | 171,300 | +0.15(+0.54%) |
Aug 29, 2003 | 27.68 | 27.92 | 27.47 | 27.83 | 136,700 | +0.25(+0.91%) |
Aug 28, 2003 | 27.57 | 27.64 | 27.30 | 27.58 | 111,100 | +0.01(+0.04%) |
Aug 27, 2003 | 27.68 | 27.68 | 27.33 | 27.57 | 163,500 | +0.06(+0.22%) |
Aug 26, 2003 | 27.25 | 27.51 | 27.12 | 27.51 | 150,600 | +0.16(+0.59%) |
Aug 25, 2003 | 27.46 | 27.50 | 27.31 | 27.35 | 117,600 | -0.08(-0.29%) |
Aug 22, 2003 | 27.81 | 27.89 | 27.34 | 27.43 | 165,700 | -0.40(-1.44%) |
Aug 21, 2003 | 27.77 | 27.90 | 27.69 | 27.83 | 143,600 | +0.10(+0.36%) |
Aug 20, 2003 | 27.52 | 27.76 | 27.38 | 27.73 | 151,500 | +0.21(+0.76%) |
Aug 19, 2003 | 27.70 | 27.72 | 27.35 | 27.52 | 175,000 | +0.02(+0.07%) |
Aug 18, 2003 | 27.66 | 27.74 | 27.50 | 27.50 | 114,700 | -0.15(-0.54%) |
Aug 15, 2003 | 27.35 | 27.66 | 27.30 | 27.65 | 156,100 | +0.37(+1.36%) |
Aug 14, 2003 | 27.35 | 27.50 | 27.25 | 27.28 | 81,200 | +0.06(+0.22%) |
Aug 13, 2003 | 27.42 | 27.50 | 27.21 | 27.22 | 394,700 | -0.58(-2.09%) |
Aug 12, 2003 | 27.50 | 27.81 | 27.50 | 27.80 | 179,700 | +0.21(+0.76%) |
Aug 11, 2003 | 27.27 | 27.59 | 27.20 | 27.59 | 200,900 | +0.18(+0.66%) |
Aug 08, 2003 | 27.33 | 27.50 | 27.10 | 27.41 | 261,200 | +0.14(+0.51%) |
Aug 07, 2003 | 26.98 | 27.32 | 26.92 | 27.27 | 297,800 | +0.39(+1.45%) |
Aug 06, 2003 | 27.00 | 27.04 | 26.82 | 26.88 | 213,500 | -0.11(-0.41%) |
Aug 05, 2003 | 27.32 | 27.32 | 26.92 | 26.99 | 303,600 | -0.18(-0.66%) |
Aug 04, 2003 | 27.32 | 27.33 | 27.15 | 27.17 | 468,200 | -0.04(-0.15%) |
Aug 01, 2003 | 27.40 | 27.40 | 27.12 | 27.21 | 210,900 | -0.21(-0.77%) |
Jul 31, 2003 | 27.24 | 27.67 | 27.01 | 27.42 | 357,400 | +0.25(+0.92%) |
Jul 30, 2003 | 26.92 | 27.18 | 26.80 | 27.17 | 280,500 | +0.35(+1.30%) |
Jul 29, 2003 | 27.07 | 27.07 | 26.78 | 26.82 | 574,500 | -0.04(-0.15%) |
Jul 28, 2003 | 27.03 | 27.07 | 26.81 | 26.86 | 155,700 | -0.16(-0.59%) |
Jul 25, 2003 | 27.00 | 27.11 | 26.75 | 27.02 | 367,900 | -0.12(-0.44%) |
Jul 24, 2003 | 26.96 | 27.20 | 26.80 | 27.14 | 294,500 | +0.35(+1.31%) |
Jul 23, 2003 | 27.12 | 27.12 | 26.78 | 26.79 | 375,800 | -0.13(-0.48%) |
Jul 22, 2003 | 26.70 | 27.08 | 26.70 | 26.92 | 306,200 | +0.36(+1.36%) |
Jul 21, 2003 | 26.77 | 26.77 | 26.50 | 26.56 | 225,000 | -0.20(-0.75%) |
Jul 18, 2003 | 26.88 | 26.89 | 26.65 | 26.76 | 218,200 | +0.08(+0.30%) |
Jul 17, 2003 | 26.82 | 26.84 | 26.51 | 26.68 | 354,500 | -0.14(-0.52%) |
Jul 16, 2003 | 26.20 | 26.88 | 26.20 | 26.82 | 719,800 | +0.59(+2.25%) |
Jul 15, 2003 | 26.85 | 26.85 | 26.15 | 26.23 | 285,000 | -0.42(-1.58%) |
Jul 14, 2003 | 26.70 | 26.75 | 26.51 | 26.65 | 327,200 | +0.16(+0.60%) |
Jul 11, 2003 | 26.04 | 26.56 | 25.98 | 26.49 | 488,600 | +0.68(+2.63%) |
Jul 10, 2003 | 26.26 | 26.75 | 25.81 | 25.81 | 599,700 | -0.11(-0.42%) |
Jul 09, 2003 | 25.99 | 26.15 | 25.70 | 25.92 | 186,400 | +0.10(+0.39%) |
Jul 08, 2003 | 26.17 | 26.17 | 25.80 | 25.82 | 274,300 | -0.33(-1.26%) |
Jul 07, 2003 | 25.91 | 26.17 | 25.89 | 26.15 | 403,500 | +0.35(+1.36%) |
Jul 03, 2003 | 25.93 | 25.97 | 25.66 | 25.80 | 123,900 | -0.13(-0.50%) |
Jul 02, 2003 | 25.70 | 25.93 | 25.64 | 25.93 | 288,900 | +0.29(+1.13%) |
Jul 01, 2003 | 25.38 | 25.75 | 25.35 | 25.64 | 675,200 | +0.20(+0.79%) |
Jun 30, 2003 | 25.65 | 25.71 | 25.28 | 25.44 | 1,173,500 | -0.21(-0.82%) |
Jun 27, 2003 | 25.50 | 25.65 | 25.50 | 25.65 | 410,800 | +0.17(+0.67%) |
Jun 26, 2003 | 25.58 | 25.60 | 25.39 | 25.48 | 444,400 | -0.05(-0.20%) |
Jun 25, 2003 | 25.70 | 25.75 | 25.51 | 25.53 | 608,900 | -0.02(-0.08%) |
Jun 24, 2003 | 25.89 | 25.99 | 25.52 | 25.55 | 300,700 | -0.33(-1.28%) |
Jun 23, 2003 | 26.10 | 26.19 | 25.66 | 25.88 | 333,300 | -0.22(-0.84%) |
Jun 20, 2003 | 26.19 | 26.19 | 25.97 | 26.10 | 312,600 | +0.05(+0.19%) |
Jun 19, 2003 | 25.97 | 26.12 | 25.79 | 26.05 | 238,100 | -0.02(-0.08%) |
Jun 18, 2003 | 26.21 | 26.22 | 25.95 | 26.07 | 187,400 | -0.12(-0.46%) |
Jun 17, 2003 | 26.55 | 26.55 | 26.10 | 26.19 | 214,100 | +0.00(+0.00%) |
Jun 16, 2003 | 25.95 | 26.19 | 25.79 | 26.19 | 214,800 | +0.39(+1.51%) |
Jun 13, 2003 | 26.19 | 26.22 | 25.75 | 25.80 | 297,800 | -0.39(-1.49%) |
Jun 12, 2003 | 26.16 | 26.24 | 26.01 | 26.19 | 262,700 | +0.03(+0.11%) |
Jun 11, 2003 | 26.22 | 26.22 | 25.92 | 26.16 | 268,800 | +0.08(+0.31%) |
Jun 10, 2003 | 26.29 | 26.45 | 25.98 | 26.08 | 266,300 | -0.21(-0.80%) |
Jun 09, 2003 | 26.39 | 26.39 | 26.17 | 26.29 | 189,500 | -0.10(-0.38%) |
Jun 06, 2003 | 26.83 | 26.93 | 26.35 | 26.39 | 192,600 | -0.35(-1.31%) |
Jun 05, 2003 | 26.98 | 26.98 | 26.52 | 26.74 | 217,500 | -0.13(-0.48%) |
Jun 04, 2003 | 26.48 | 26.88 | 26.40 | 26.87 | 261,000 | +0.48(+1.82%) |
Jun 03, 2003 | 26.10 | 26.43 | 26.02 | 26.39 | 194,700 | +0.30(+1.15%) |
Jun 02, 2003 | 26.03 | 26.35 | 25.88 | 26.09 | 375,100 | -0.04(-0.15%) |
May 30, 2003 | 26.28 | 26.43 | 26.08 | 26.13 | 300,700 | +0.10(+0.38%) |
May 29, 2003 | 26.35 | 26.55 | 25.81 | 26.03 | 234,500 | -0.32(-1.21%) |
May 28, 2003 | 26.61 | 26.61 | 26.26 | 26.35 | 211,200 | -0.26(-0.98%) |
May 27, 2003 | 26.00 | 26.98 | 26.00 | 26.61 | 486,300 | +0.53(+2.03%) |
May 23, 2003 | 25.25 | 26.17 | 25.22 | 26.08 | 277,500 | +0.68(+2.68%) |
May 22, 2003 | 25.06 | 25.41 | 24.92 | 25.40 | 319,200 | +0.36(+1.44%) |
May 21, 2003 | 24.85 | 25.12 | 24.85 | 25.04 | 367,700 | +0.09(+0.36%) |
May 20, 2003 | 24.85 | 24.97 | 24.74 | 24.95 | 237,200 | +0.19(+0.77%) |
May 19, 2003 | 24.75 | 25.00 | 24.50 | 24.76 | 318,800 | -0.09(-0.36%) |
May 16, 2003 | 24.95 | 25.10 | 24.85 | 24.85 | 339,600 | -0.20(-0.80%) |
May 15, 2003 | 24.92 | 25.12 | 24.91 | 25.05 | 319,100 | +0.13(+0.52%) |
May 14, 2003 | 24.97 | 25.00 | 24.67 | 24.92 | 472,700 | -0.08(-0.32%) |
May 13, 2003 | 24.96 | 25.08 | 24.88 | 25.00 | 293,100 | -0.05(-0.20%) |
May 12, 2003 | 25.10 | 25.15 | 24.97 | 25.05 | 230,200 | +0.02(+0.08%) |
May 09, 2003 | 25.08 | 25.24 | 25.00 | 25.03 | 318,800 | +0.06(+0.24%) |
May 08, 2003 | 25.15 | 25.20 | 24.95 | 24.97 | 288,900 | -0.20(-0.79%) |
May 07, 2003 | 25.39 | 25.39 | 25.13 | 25.17 | 266,800 | -0.22(-0.87%) |
May 06, 2003 | 25.39 | 25.49 | 25.30 | 25.39 | 300,500 | +0.02(+0.08%) |
May 05, 2003 | 25.45 | 25.54 | 25.22 | 25.37 | 246,700 | -0.13(-0.51%) |
May 02, 2003 | 25.36 | 25.85 | 25.36 | 25.50 | 201,000 | -0.23(-0.89%) |
Apr 30, 2003 | 25.56 | 25.87 | 25.48 | 25.73 | 287,900 | +0.18(+0.70%) |
Apr 29, 2003 | 25.50 | 25.79 | 25.37 | 25.55 | 326,200 | +0.16(+0.63%) |
Apr 28, 2003 | 25.50 | 25.81 | 25.28 | 25.39 | 432,400 | +0.22(+0.87%) |
Apr 25, 2003 | 25.15 | 25.21 | 25.05 | 25.17 | 324,500 | +0.12(+0.48%) |
Apr 24, 2003 | 24.76 | 25.23 | 24.75 | 25.05 | 441,100 | +0.24(+0.97%) |
Apr 23, 2003 | 24.61 | 24.90 | 24.41 | 24.81 | 287,800 | +0.31(+1.27%) |
Apr 22, 2003 | 24.21 | 24.65 | 24.21 | 24.50 | 221,700 | +0.24(+0.99%) |
Apr 21, 2003 | 24.08 | 24.36 | 24.08 | 24.26 | 188,400 | +0.07(+0.29%) |
Apr 17, 2003 | 24.18 | 24.19 | 23.99 | 24.19 | 176,300 | +0.26(+1.09%) |
Apr 16, 2003 | 23.87 | 24.05 | 23.84 | 23.93 | 163,400 | +0.06(+0.25%) |
Apr 15, 2003 | 23.82 | 23.87 | 23.53 | 23.87 | 134,000 | +0.05(+0.21%) |
Apr 14, 2003 | 23.73 | 23.97 | 23.64 | 23.82 | 248,600 | +0.16(+0.68%) |
Apr 11, 2003 | 24.14 | 24.15 | 23.65 | 23.66 | 167,500 | -0.23(-0.96%) |
Apr 10, 2003 | 23.84 | 24.10 | 23.83 | 23.89 | 207,900 | +0.05(+0.21%) |
Apr 09, 2003 | 23.98 | 24.26 | 23.75 | 23.84 | 271,200 | -0.13(-0.54%) |
Apr 08, 2003 | 23.75 | 24.02 | 23.57 | 23.97 | 286,100 | +0.22(+0.93%) |
Apr 07, 2003 | 23.95 | 24.48 | 23.62 | 23.75 | 229,800 | -0.13(-0.54%) |
Apr 04, 2003 | 23.92 | 23.98 | 23.81 | 23.88 | 199,900 | +0.00(+0.00%) |
Apr 03, 2003 | 23.98 | 23.98 | 23.75 | 23.88 | 162,600 | -0.05(-0.21%) |
Apr 02, 2003 | 23.87 | 23.93 | 23.70 | 23.93 | 283,400 | +0.21(+0.89%) |
Apr 01, 2003 | 23.38 | 23.72 | 23.30 | 23.72 | 149,000 | +0.09(+0.38%) |
Mar 31, 2003 | 23.29 | 23.70 | 23.22 | 23.63 | 262,300 | +0.19(+0.81%) |
Mar 28, 2003 | 23.27 | 23.50 | 23.15 | 23.44 | 183,000 | +0.17(+0.73%) |
Mar 27, 2003 | 22.87 | 23.35 | 22.87 | 23.27 | 163,200 | +0.25(+1.09%) |
Mar 26, 2003 | 23.30 | 23.37 | 23.00 | 23.02 | 160,600 | -0.28(-1.20%) |
Mar 25, 2003 | 23.05 | 23.30 | 22.97 | 23.30 | 198,700 | +0.25(+1.08%) |
Mar 24, 2003 | 23.15 | 23.24 | 22.82 | 23.05 | 229,800 | -0.35(-1.50%) |
Mar 21, 2003 | 23.05 | 23.50 | 22.85 | 23.40 | 273,400 | +0.31(+1.34%) |
Mar 20, 2003 | 22.76 | 23.09 | 22.56 | 23.09 | 276,400 | +0.23(+1.01%) |
Mar 19, 2003 | 22.64 | 22.89 | 22.64 | 22.86 | 119,200 | +0.27(+1.20%) |
Mar 18, 2003 | 22.80 | 22.80 | 22.48 | 22.59 | 1,290,000 | -0.29(-1.27%) |
Mar 17, 2003 | 22.41 | 22.96 | 22.41 | 22.88 | 221,900 | +0.38(+1.69%) |
Mar 14, 2003 | 22.50 | 22.63 | 22.38 | 22.50 | 195,200 | -0.18(-0.79%) |
Mar 13, 2003 | 22.41 | 22.68 | 22.35 | 22.68 | 208,000 | +0.41(+1.84%) |
Mar 12, 2003 | 22.25 | 22.35 | 22.03 | 22.27 | 313,800 | -0.06(-0.27%) |
Mar 11, 2003 | 22.31 | 22.70 | 22.25 | 22.33 | 214,900 | +0.02(+0.09%) |
Mar 10, 2003 | 22.53 | 22.59 | 22.29 | 22.31 | 143,600 | -0.32(-1.41%) |
Mar 07, 2003 | 22.60 | 22.85 | 22.44 | 22.63 | 174,300 | +0.05(+0.22%) |
Mar 06, 2003 | 22.65 | 22.65 | 22.33 | 22.58 | 250,300 | -0.11(-0.48%) |
Mar 05, 2003 | 22.55 | 22.74 | 22.37 | 22.69 | 284,200 | +0.09(+0.40%) |
Mar 04, 2003 | 22.69 | 22.79 | 22.48 | 22.60 | 225,000 | +0.16(+0.71%) |
Mar 03, 2003 | 22.30 | 22.59 | 22.30 | 22.44 | 214,000 | +0.29(+1.31%) |
Feb 28, 2003 | 22.26 | 22.52 | 22.06 | 22.15 | 240,800 | -0.22(-0.98%) |
Feb 27, 2003 | 22.27 | 22.47 | 22.13 | 22.37 | 247,100 | +0.13(+0.58%) |
Feb 26, 2003 | 22.50 | 22.50 | 22.13 | 22.24 | 290,700 | -0.24(-1.07%) |
Feb 25, 2003 | 22.32 | 22.67 | 22.31 | 22.48 | 343,800 | +0.00(+0.00%) |
Feb 24, 2003 | 22.75 | 22.85 | 22.48 | 22.48 | 248,700 | -0.37(-1.62%) |
Feb 21, 2003 | 22.65 | 23.09 | 22.48 | 22.85 | 291,900 | +0.35(+1.56%) |
Feb 20, 2003 | 22.30 | 22.55 | 22.28 | 22.50 | 324,800 | +0.09(+0.40%) |
Feb 19, 2003 | 22.55 | 22.55 | 22.24 | 22.41 | 305,800 | -0.11(-0.49%) |
Feb 18, 2003 | 22.50 | 22.62 | 22.37 | 22.52 | 264,200 | +0.14(+0.63%) |
Feb 14, 2003 | 22.20 | 22.40 | 22.05 | 22.38 | 297,100 | +0.18(+0.81%) |
Feb 13, 2003 | 22.05 | 22.29 | 22.00 | 22.20 | 516,800 | +0.12(+0.54%) |
Feb 12, 2003 | 22.01 | 22.20 | 22.00 | 22.08 | 2,798,500 | -0.08(-0.36%) |
Feb 11, 2003 | 22.35 | 22.42 | 21.90 | 22.16 | 726,700 | -0.04(-0.18%) |
Feb 10, 2003 | 22.35 | 22.50 | 22.05 | 22.20 | 234,100 | -0.25(-1.11%) |
Feb 07, 2003 | 22.75 | 22.75 | 22.41 | 22.45 | 157,100 | -0.20(-0.88%) |
Feb 06, 2003 | 22.65 | 22.80 | 22.38 | 22.65 | 197,200 | +0.04(+0.18%) |
Feb 05, 2003 | 23.08 | 23.14 | 22.51 | 22.61 | 278,100 | -0.37(-1.61%) |
Feb 04, 2003 | 22.96 | 23.08 | 22.79 | 22.98 | 198,700 | +0.17(+0.75%) |
Feb 03, 2003 | 22.75 | 22.97 | 22.72 | 22.81 | 302,800 | -0.04(-0.18%) |
Jan 31, 2003 | 23.20 | 23.20 | 22.71 | 22.85 | 574,300 | -0.35(-1.51%) |
Jan 30, 2003 | 23.39 | 23.48 | 23.00 | 23.20 | 223,100 | -0.29(-1.23%) |
Jan 29, 2003 | 23.51 | 23.58 | 22.85 | 23.49 | 198,800 | +0.01(+0.04%) |
Jan 28, 2003 | 23.01 | 23.65 | 23.01 | 23.48 | 175,600 | +0.49(+2.13%) |
Jan 27, 2003 | 23.15 | 23.30 | 22.93 | 22.99 | 137,300 | -0.41(-1.75%) |
Jan 24, 2003 | 23.90 | 23.90 | 23.36 | 23.40 | 226,200 | -0.47(-1.97%) |
Jan 23, 2003 | 23.59 | 24.07 | 23.59 | 23.87 | 166,500 | +0.34(+1.44%) |
Jan 22, 2003 | 23.65 | 23.78 | 23.46 | 23.53 | 187,000 | -0.08(-0.34%) |
Jan 21, 2003 | 23.55 | 23.68 | 23.40 | 23.61 | 157,500 | +0.10(+0.43%) |
Jan 17, 2003 | 23.84 | 23.95 | 23.47 | 23.51 | 143,300 | -0.33(-1.38%) |
Jan 16, 2003 | 23.75 | 23.95 | 23.72 | 23.84 | 202,600 | +0.09(+0.38%) |
Jan 15, 2003 | 23.85 | 23.89 | 23.65 | 23.75 | 276,300 | -0.08(-0.34%) |
Jan 14, 2003 | 24.25 | 24.45 | 23.82 | 23.83 | 197,800 | -0.40(-1.65%) |
Jan 13, 2003 | 24.40 | 24.50 | 24.03 | 24.23 | 149,200 | -0.17(-0.70%) |
Jan 10, 2003 | 24.31 | 24.52 | 24.15 | 24.40 | 142,400 | -0.01(-0.04%) |
Jan 09, 2003 | 24.60 | 24.76 | 24.20 | 24.41 | 179,200 | -0.06(-0.25%) |
Jan 08, 2003 | 24.49 | 24.80 | 24.43 | 24.47 | 184,500 | -0.09(-0.37%) |
Jan 07, 2003 | 25.18 | 25.30 | 24.30 | 24.56 | 209,700 | -0.62(-2.46%) |
Jan 06, 2003 | 24.70 | 25.41 | 24.62 | 25.18 | 206,000 | +0.63(+2.57%) |
Jan 03, 2003 | 24.70 | 24.70 | 24.47 | 24.55 | 251,100 | -0.11(-0.45%) |
Jan 02, 2003 | 24.36 | 24.67 | 24.31 | 24.66 | 192,500 | +0.36(+1.48%) |
Dec 31, 2002 | 24.42 | 24.48 | 24.15 | 24.30 | 266,600 | -0.11(-0.45%) |
Dec 30, 2002 | 24.15 | 24.49 | 24.10 | 24.41 | 177,500 | +0.28(+1.16%) |
Dec 27, 2002 | 24.55 | 24.59 | 24.06 | 24.13 | 123,800 | -0.39(-1.59%) |
Dec 26, 2002 | 24.21 | 24.73 | 24.21 | 24.52 | 122,600 | +0.11(+0.45%) |
Dec 24, 2002 | 24.50 | 24.54 | 24.35 | 24.41 | 54,200 | -0.08(-0.33%) |
Dec 23, 2002 | 24.35 | 24.50 | 24.21 | 24.49 | 178,000 | +0.14(+0.57%) |
Dec 20, 2002 | 24.49 | 24.67 | 24.35 | 24.35 | 200,600 | -0.07(-0.29%) |
Dec 19, 2002 | 24.45 | 24.84 | 24.21 | 24.42 | 117,500 | +0.07(+0.29%) |
Dec 18, 2002 | 24.65 | 24.65 | 24.29 | 24.35 | 107,300 | -0.26(-1.06%) |
Dec 17, 2002 | 24.99 | 24.99 | 24.50 | 24.61 | 248,100 | -0.39(-1.56%) |
Dec 16, 2002 | 24.26 | 25.00 | 24.24 | 25.00 | 162,200 | +0.74(+3.05%) |
Dec 13, 2002 | 24.50 | 24.50 | 24.16 | 24.26 | 151,200 | -0.26(-1.06%) |
Dec 12, 2002 | 24.30 | 24.65 | 24.00 | 24.52 | 175,200 | +0.22(+0.91%) |
Dec 11, 2002 | 24.00 | 24.38 | 23.98 | 24.30 | 224,100 | +0.19(+0.79%) |
Dec 10, 2002 | 24.15 | 24.23 | 23.96 | 24.11 | 170,000 | +0.00(+0.00%) |
Dec 09, 2002 | 24.13 | 24.23 | 23.93 | 24.11 | 197,200 | -0.11(-0.45%) |
Dec 06, 2002 | 24.00 | 24.22 | 23.85 | 24.22 | 134,700 | +0.19(+0.79%) |
Dec 05, 2002 | 23.92 | 24.11 | 23.90 | 24.03 | 197,000 | +0.08(+0.33%) |
Dec 04, 2002 | 24.00 | 24.32 | 23.94 | 23.95 | 165,900 | -0.11(-0.46%) |
Dec 03, 2002 | 23.97 | 24.25 | 23.95 | 24.06 | 167,600 | +0.06(+0.25%) |
Dec 02, 2002 | 24.23 | 24.24 | 23.75 | 24.00 | 150,800 | -0.11(-0.46%) |
Nov 29, 2002 | 24.49 | 24.49 | 24.00 | 24.11 | 60,600 | -0.29(-1.19%) |
Nov 27, 2002 | 23.98 | 24.50 | 23.93 | 24.40 | 193,100 | +0.27(+1.12%) |
Nov 26, 2002 | 24.47 | 24.50 | 24.08 | 24.13 | 135,400 | -0.29(-1.19%) |
Nov 25, 2002 | 23.89 | 24.50 | 23.84 | 24.42 | 170,900 | +0.43(+1.79%) |
Nov 22, 2002 | 23.80 | 24.00 | 23.70 | 23.99 | 127,400 | +0.22(+0.93%) |
Nov 21, 2002 | 23.94 | 23.94 | 23.70 | 23.77 | 126,500 | -0.07(-0.29%) |
Nov 20, 2002 | 23.60 | 23.99 | 23.56 | 23.84 | 228,400 | +0.24(+1.02%) |
Nov 19, 2002 | 23.48 | 23.77 | 23.48 | 23.60 | 192,300 | +0.11(+0.47%) |
Nov 18, 2002 | 23.75 | 23.76 | 23.40 | 23.49 | 194,600 | -0.08(-0.34%) |
Nov 15, 2002 | 23.25 | 23.72 | 23.15 | 23.57 | 118,200 | +0.19(+0.81%) |
Nov 14, 2002 | 23.03 | 23.44 | 23.03 | 23.38 | 121,000 | +0.50(+2.19%) |
Nov 13, 2002 | 22.74 | 23.15 | 22.70 | 22.88 | 385,300 | -0.02(-0.09%) |
Nov 12, 2002 | 23.20 | 23.33 | 22.80 | 22.90 | 270,300 | -0.27(-1.17%) |
Nov 11, 2002 | 23.45 | 23.48 | 22.97 | 23.17 | 139,700 | -0.26(-1.11%) |
Nov 08, 2002 | 23.30 | 23.60 | 23.00 | 23.43 | 192,700 | +0.09(+0.39%) |
Nov 07, 2002 | 23.60 | 23.65 | 23.17 | 23.34 | 133,400 | -0.79(-3.27%) |
Nov 06, 2002 | 24.10 | 24.15 | 23.79 | 24.13 | 185,300 | +0.38(+1.60%) |
Nov 05, 2002 | 23.70 | 23.75 | 23.45 | 23.75 | 148,600 | -0.14(-0.59%) |
Nov 04, 2002 | 23.90 | 24.20 | 23.78 | 23.89 | 146,500 | -0.23(-0.95%) |