Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.60 | 26.61 | 26.47 | 26.55 | 1,845,927 | +0.04(+0.16%) |
Nov 26, 2003 | 26.52 | 26.52 | 26.31 | 26.51 | 2,017,719 | +0.22(+0.85%) |
Nov 25, 2003 | 26.30 | 26.36 | 26.12 | 26.28 | 2,773,702 | +0.04(+0.16%) |
Nov 24, 2003 | 26.08 | 26.23 | 26.02 | 26.24 | 2,235,227 | +0.28(+1.10%) |
Nov 21, 2003 | 25.97 | 26.04 | 25.83 | 25.96 | 1,617,832 | +0.19(+0.73%) |
Nov 20, 2003 | 25.76 | 25.97 | 25.72 | 25.77 | 1,518,703 | -0.17(-0.64%) |
Nov 19, 2003 | 25.87 | 25.92 | 25.78 | 25.93 | 1,681,352 | +0.06(+0.24%) |
Nov 18, 2003 | 25.92 | 26.02 | 25.87 | 25.87 | 1,082,244 | +0.10(+0.40%) |
Nov 17, 2003 | 25.96 | 25.97 | 25.69 | 25.77 | 1,586,554 | -0.45(-1.72%) |
Nov 14, 2003 | 26.23 | 26.39 | 26.10 | 26.22 | 5,083,036 | -0.18(-0.68%) |
Nov 13, 2003 | 26.34 | 26.43 | 26.27 | 26.40 | 2,505,186 | +0.15(+0.57%) |
Nov 12, 2003 | 25.94 | 26.29 | 25.89 | 26.25 | 1,429,197 | +0.54(+2.08%) |
Nov 11, 2003 | 25.81 | 25.76 | 25.64 | 25.71 | 4,087,891 | -0.10(-0.38%) |
Nov 10, 2003 | 26.12 | 26.12 | 25.81 | 25.81 | 1,424,867 | -0.22(-0.83%) |
Nov 07, 2003 | 25.92 | 26.17 | 25.92 | 26.03 | 11,225,219 | +0.24(+0.93%) |
Nov 06, 2003 | 25.91 | 25.91 | 25.69 | 25.79 | 3,078,309 | -0.23(-0.88%) |
Nov 05, 2003 | 26.14 | 26.20 | 26.10 | 26.02 | 1,986,440 | -0.15(-0.57%) |
Nov 04, 2003 | 26.14 | 26.20 | 26.10 | 26.17 | 2,028,041 | +0.04(+0.14%) |
Nov 03, 2003 | 25.89 | 26.13 | 25.97 | 26.13 | 3,394,109 | +0.24(+0.91%) |
Oct 31, 2003 | 25.97 | 26.02 | 25.85 | 25.89 | 2,361,785 | -0.18(-0.71%) |
Oct 30, 2003 | 26.35 | 26.35 | 26.08 | 26.08 | 1,651,998 | +0.03(+0.11%) |
Oct 29, 2003 | 26.10 | 26.18 | 25.99 | 26.05 | 1,290,127 | -0.03(-0.12%) |
Oct 28, 2003 | 25.87 | 26.14 | 25.87 | 26.08 | 1,406,099 | +0.30(+1.18%) |
Oct 27, 2003 | 25.66 | 25.87 | 25.66 | 25.78 | 1,353,647 | +0.11(+0.45%) |
Oct 24, 2003 | 25.60 | 25.72 | 25.52 | 25.66 | 893,128 | +0.05(+0.19%) |
Oct 23, 2003 | 25.45 | 25.70 | 25.37 | 25.61 | 1,089,943 | -0.33(-1.27%) |
Oct 22, 2003 | 25.98 | 26.01 | 25.85 | 25.94 | 1,833,896 | -0.26(-0.98%) |
Oct 21, 2003 | 26.29 | 26.31 | 26.14 | 26.20 | 1,901,266 | -0.09(-0.34%) |
Oct 20, 2003 | 26.12 | 26.29 | 26.03 | 26.29 | 836,826 | +0.28(+1.07%) |
Oct 17, 2003 | 26.15 | 26.16 | 25.99 | 26.01 | 712,192 | -0.24(-0.90%) |
Oct 16, 2003 | 26.06 | 26.18 | 26.06 | 26.24 | 810,841 | +0.26(+0.99%) |
Oct 15, 2003 | 26.21 | 26.22 | 26.05 | 25.99 | 1,070,214 | -0.25(-0.95%) |
Oct 14, 2003 | 26.00 | 26.24 | 25.93 | 26.24 | 719,411 | +0.14(+0.53%) |
Oct 13, 2003 | 26.06 | 26.10 | 26.02 | 26.10 | 1,795,881 | +0.26(+0.99%) |
Oct 10, 2003 | 25.97 | 25.97 | 25.84 | 25.84 | 964,828 | +0.11(+0.42%) |
Oct 09, 2003 | 25.77 | 25.87 | 25.77 | 25.74 | 1,179,930 | +0.18(+0.69%) |
Oct 08, 2003 | 25.74 | 25.74 | 25.44 | 25.56 | 812,766 | -0.11(-0.41%) |
Oct 07, 2003 | 25.54 | 25.68 | 25.46 | 25.66 | 1,254,037 | -0.04(-0.15%) |
Oct 06, 2003 | 25.48 | 25.70 | 25.48 | 25.70 | 1,471,544 | +0.27(+1.05%) |
Oct 03, 2003 | 25.51 | 25.57 | 25.30 | 25.44 | 1,478,281 | +0.37(+1.46%) |
Oct 02, 2003 | 25.06 | 25.10 | 25.01 | 25.07 | 3,103,813 | -0.04(-0.16%) |
Oct 01, 2003 | 24.31 | 25.11 | 24.57 | 25.11 | 2,241,482 | +0.80(+3.28%) |
Sep 30, 2003 | 24.63 | 24.65 | 24.29 | 24.31 | 3,423,338 | -0.31(-1.27%) |
Sep 29, 2003 | 24.48 | 24.79 | 24.48 | 24.63 | 1,227,089 | +0.31(+1.28%) |
Sep 26, 2003 | 24.48 | 24.48 | 24.31 | 24.31 | 3,950,264 | -0.10(-0.43%) |
Sep 25, 2003 | 24.75 | 24.92 | 24.42 | 24.42 | 2,806,425 | -0.33(-1.33%) |
Sep 24, 2003 | 24.86 | 25.00 | 24.73 | 24.75 | 4,018,596 | -0.11(-0.44%) |
Sep 23, 2003 | 24.80 | 24.92 | 24.75 | 24.86 | 3,961,813 | +0.06(+0.23%) |
Sep 22, 2003 | 24.95 | 24.96 | 24.78 | 24.80 | 3,536,422 | -0.28(-1.13%) |
Sep 19, 2003 | 25.05 | 25.17 | 25.01 | 25.08 | 1,814,648 | -0.09(-0.37%) |
Sep 18, 2003 | 25.20 | 25.20 | 24.86 | 25.18 | 2,943,089 | +0.26(+1.05%) |
Sep 17, 2003 | 24.90 | 24.94 | 24.84 | 24.91 | 1,421,498 | +0.16(+0.65%) |
Sep 16, 2003 | 24.67 | 24.91 | 24.61 | 24.75 | 1,304,564 | +0.24(+0.99%) |
Sep 15, 2003 | 24.52 | 24.56 | 24.43 | 24.51 | 7,018,468 | +0.07(+0.29%) |
Sep 12, 2003 | 24.47 | 24.50 | 24.24 | 24.44 | 1,011,506 | +0.10(+0.43%) |
Sep 11, 2003 | 24.33 | 24.37 | 24.22 | 24.33 | 1,107,748 | +0.14(+0.56%) |
Sep 10, 2003 | 24.41 | 24.41 | 24.19 | 24.20 | 4,229,367 | -0.25(-1.01%) |
Sep 09, 2003 | 24.40 | 24.50 | 24.34 | 24.45 | 2,326,657 | +0.05(+0.20%) |
Sep 08, 2003 | 24.37 | 24.51 | 24.32 | 24.40 | 1,982,591 | +0.11(+0.44%) |
Sep 05, 2003 | 24.27 | 24.33 | 24.17 | 24.29 | 679,951 | +0.05(+0.20%) |
Sep 04, 2003 | 24.22 | 24.27 | 24.05 | 24.24 | 1,828,122 | -0.03(-0.12%) |
Sep 03, 2003 | 24.17 | 24.33 | 24.11 | 24.27 | 3,277,049 | +0.31(+1.31%) |
Sep 02, 2003 | 23.70 | 23.96 | 23.70 | 23.96 | 1,446,040 | +0.36(+1.51%) |
Aug 29, 2003 | 23.53 | 23.69 | 23.53 | 23.60 | 947,986 | +0.02(+0.11%) |
Aug 28, 2003 | 23.48 | 23.59 | 23.39 | 23.58 | 1,731,879 | +0.14(+0.58%) |
Aug 27, 2003 | 23.45 | 23.50 | 23.40 | 23.44 | 2,309,814 | +0.04(+0.18%) |
Aug 26, 2003 | 23.41 | 23.49 | 23.22 | 23.40 | 1,747,759 | -0.12(-0.52%) |
Aug 25, 2003 | 23.58 | 23.59 | 23.41 | 23.52 | 1,589,922 | -0.10(-0.40%) |
Aug 22, 2003 | 23.83 | 23.83 | 23.58 | 23.62 | 891,684 | -0.14(-0.58%) |
Aug 21, 2003 | 23.76 | 23.83 | 23.65 | 23.75 | 973,009 | +0.04(+0.18%) |
Aug 20, 2003 | 23.73 | 23.73 | 23.62 | 23.71 | 1,210,727 | -0.04(-0.18%) |
Aug 19, 2003 | 23.74 | 23.77 | 23.61 | 23.75 | 1,334,399 | -0.05(-0.22%) |
Aug 18, 2003 | 23.47 | 23.82 | 23.40 | 23.80 | 1,877,205 | +0.33(+1.39%) |
Aug 15, 2003 | 23.51 | 23.56 | 23.44 | 23.48 | 587,077 | -0.05(-0.23%) |
Aug 14, 2003 | 23.42 | 23.56 | 23.28 | 23.53 | 2,102,894 | +0.33(+1.42%) |
Aug 13, 2003 | 23.19 | 23.27 | 23.15 | 23.20 | 1,023,055 | +0.02(+0.07%) |
Aug 12, 2003 | 23.18 | 23.23 | 23.07 | 23.19 | 1,296,383 | +0.10(+0.42%) |
Aug 11, 2003 | 23.03 | 23.11 | 22.92 | 23.09 | 917,188 | +0.22(+0.96%) |
Aug 08, 2003 | 22.89 | 23.04 | 22.79 | 22.87 | 1,935,432 | +0.07(+0.31%) |
Aug 07, 2003 | 22.86 | 22.86 | 22.62 | 22.80 | 693,425 | +0.14(+0.60%) |
Aug 06, 2003 | 22.77 | 22.77 | 22.65 | 22.66 | 1,701,082 | -0.04(-0.16%) |
Aug 05, 2003 | 22.91 | 22.94 | 22.70 | 22.70 | 2,677,460 | -0.21(-0.93%) |
Aug 04, 2003 | 23.00 | 23.00 | 22.74 | 22.91 | 1,340,655 | +0.07(+0.29%) |
Aug 01, 2003 | 22.86 | 22.88 | 22.78 | 22.84 | 2,377,184 | -0.00(-0.02%) |
Jul 31, 2003 | 23.13 | 23.20 | 22.81 | 22.85 | 5,870,298 | -0.19(-0.83%) |
Jul 30, 2003 | 23.25 | 23.25 | 22.98 | 23.04 | 1,406,099 | -0.19(-0.83%) |
Jul 29, 2003 | 23.44 | 23.44 | 23.18 | 23.23 | 1,087,056 | -0.10(-0.42%) |
Jul 28, 2003 | 23.27 | 23.37 | 23.27 | 23.33 | 1,672,209 | +0.06(+0.26%) |
Jul 25, 2003 | 23.23 | 23.32 | 23.03 | 23.27 | 2,534,540 | +0.29(+1.26%) |
Jul 24, 2003 | 23.20 | 23.24 | 22.98 | 22.98 | 2,340,612 | +0.04(+0.16%) |
Jul 23, 2003 | 22.81 | 23.01 | 22.76 | 22.94 | 1,162,606 | +0.33(+1.48%) |
Jul 22, 2003 | 22.72 | 22.77 | 22.59 | 22.61 | 5,199,008 | -0.05(-0.24%) |
Jul 21, 2003 | 22.72 | 22.72 | 22.60 | 22.66 | 1,794,918 | -0.17(-0.76%) |
Jul 18, 2003 | 22.62 | 22.88 | 22.59 | 22.84 | 1,096,680 | +0.35(+1.57%) |
Jul 17, 2003 | 22.52 | 22.63 | 22.42 | 22.48 | 2,766,965 | -0.36(-1.57%) |
Jul 16, 2003 | 23.01 | 23.03 | 22.71 | 22.84 | 2,144,759 | -0.17(-0.75%) |
Jul 15, 2003 | 23.33 | 23.40 | 22.91 | 23.01 | 5,079,186 | -0.22(-0.94%) |
Jul 14, 2003 | 23.24 | 23.47 | 23.13 | 23.23 | 2,318,476 | +0.25(+1.08%) |
Jul 11, 2003 | 22.94 | 23.19 | 22.83 | 22.99 | 6,222,545 | -0.05(-0.22%) |
Jul 10, 2003 | 22.89 | 23.13 | 22.89 | 23.04 | 3,634,589 | -0.12(-0.51%) |
Jul 09, 2003 | 23.22 | 23.29 | 23.03 | 23.15 | 1,019,687 | -0.12(-0.52%) |
Jul 08, 2003 | 23.16 | 23.39 | 23.13 | 23.27 | 1,154,426 | -0.11(-0.47%) |
Jul 07, 2003 | 23.24 | 23.40 | 23.23 | 23.38 | 3,333,351 | +0.42(+1.84%) |
Jul 03, 2003 | 22.98 | 23.05 | 22.91 | 22.96 | 2,334,356 | -0.12(-0.54%) |
Jul 02, 2003 | 22.86 | 23.12 | 22.83 | 23.09 | 2,277,092 | +0.45(+1.97%) |
Jul 01, 2003 | 22.44 | 22.71 | 22.38 | 22.64 | 2,353,123 | +0.13(+0.59%) |
Jun 30, 2003 | 22.76 | 22.76 | 22.51 | 22.51 | 2,588,436 | +0.01(+0.03%) |
Jun 27, 2003 | 22.70 | 22.73 | 22.48 | 22.50 | 2,372,372 | -0.17(-0.75%) |
Jun 26, 2003 | 22.66 | 22.81 | 22.56 | 22.67 | 670,327 | +0.10(+0.46%) |
Jun 25, 2003 | 22.80 | 22.94 | 22.57 | 22.57 | 2,335,319 | -0.23(-0.99%) |
Jun 24, 2003 | 22.75 | 22.83 | 22.67 | 22.79 | 1,403,212 | -0.18(-0.79%) |
Jun 23, 2003 | 23.14 | 23.14 | 22.87 | 22.98 | 1,193,404 | -0.26(-1.11%) |
Jun 20, 2003 | 23.34 | 23.40 | 23.13 | 23.23 | 1,814,648 | +0.03(+0.13%) |
Jun 19, 2003 | 23.27 | 23.34 | 23.13 | 23.20 | 3,118,731 | -0.28(-1.19%) |
Jun 18, 2003 | 23.42 | 23.60 | 23.42 | 23.48 | 1,163,088 | -0.07(-0.28%) |
Jun 17, 2003 | 23.65 | 23.65 | 23.52 | 23.55 | 1,279,541 | +0.05(+0.20%) |
Jun 16, 2003 | 23.33 | 23.54 | 23.33 | 23.50 | 1,092,831 | +0.34(+1.46%) |
Jun 13, 2003 | 23.33 | 23.36 | 23.09 | 23.16 | 2,202,504 | -0.14(-0.58%) |
Jun 12, 2003 | 23.32 | 23.37 | 23.15 | 23.30 | 2,983,510 | +0.06(+0.27%) |
Jun 11, 2003 | 22.95 | 23.27 | 22.92 | 23.23 | 1,126,515 | +0.38(+1.65%) |
Jun 10, 2003 | 22.78 | 22.87 | 22.69 | 22.86 | 859,443 | +0.18(+0.81%) |
Jun 09, 2003 | 22.73 | 22.84 | 22.60 | 22.67 | 1,450,852 | -0.16(-0.72%) |
Jun 06, 2003 | 22.94 | 23.04 | 22.72 | 22.84 | 2,909,885 | +0.14(+0.60%) |
Jun 05, 2003 | 22.58 | 22.74 | 22.51 | 22.70 | 2,327,619 | +0.23(+1.01%) |
Jun 04, 2003 | 22.23 | 22.56 | 22.23 | 22.47 | 1,475,875 | +0.13(+0.60%) |
Jun 03, 2003 | 22.29 | 22.36 | 22.14 | 22.34 | 2,333,875 | +0.05(+0.24%) |
Jun 02, 2003 | 22.31 | 22.52 | 22.20 | 22.29 | 2,235,227 | +0.21(+0.93%) |
May 30, 2003 | 22.11 | 22.21 | 22.03 | 22.08 | 2,640,888 | +0.04(+0.19%) |
May 29, 2003 | 21.97 | 22.21 | 21.96 | 22.04 | 953,279 | +0.10(+0.47%) |
May 28, 2003 | 21.84 | 22.02 | 21.81 | 21.93 | 1,285,796 | +0.10(+0.48%) |
May 27, 2003 | 21.54 | 21.88 | 21.50 | 21.83 | 1,225,164 | +0.19(+0.86%) |
May 23, 2003 | 21.56 | 21.69 | 21.49 | 21.64 | 1,014,874 | +0.12(+0.57%) |
May 22, 2003 | 21.37 | 21.68 | 21.34 | 21.52 | 2,140,428 | +0.28(+1.34%) |
May 21, 2003 | 21.27 | 21.31 | 21.16 | 21.24 | 2,149,090 | -0.22(-1.04%) |
May 20, 2003 | 21.34 | 21.51 | 21.30 | 21.46 | 1,113,042 | +0.21(+1.00%) |
May 19, 2003 | 21.61 | 21.64 | 21.22 | 21.25 | 1,085,131 | -0.59(-2.70%) |
May 16, 2003 | 21.68 | 21.87 | 21.64 | 21.84 | 736,253 | +0.27(+1.23%) |
May 15, 2003 | 21.67 | 21.67 | 21.51 | 21.57 | 982,152 | +0.04(+0.17%) |
May 14, 2003 | 21.70 | 21.71 | 21.48 | 21.53 | 837,789 | +0.01(+0.03%) |
May 13, 2003 | 21.39 | 21.62 | 21.39 | 21.53 | 1,527,365 | -0.00(-0.01%) |
May 12, 2003 | 21.40 | 21.62 | 21.29 | 21.53 | 1,380,114 | +0.17(+0.80%) |
May 09, 2003 | 21.15 | 21.43 | 21.15 | 21.36 | 1,535,545 | +0.27(+1.26%) |
May 08, 2003 | 21.14 | 21.28 | 21.03 | 21.09 | 1,721,774 | -0.32(-1.50%) |
May 07, 2003 | 21.47 | 21.50 | 21.34 | 21.41 | 1,072,620 | -0.20(-0.92%) |
May 06, 2003 | 21.38 | 21.73 | 21.38 | 21.61 | 1,296,383 | +0.45(+2.11%) |
May 05, 2003 | 21.22 | 21.27 | 21.12 | 21.17 | 1,738,135 | +0.16(+0.76%) |
May 02, 2003 | 20.77 | 21.07 | 20.68 | 21.01 | 1,249,224 | +0.18(+0.87%) |
May 01, 2003 | 20.79 | 20.88 | 20.60 | 20.83 | 1,464,807 | +0.09(+0.41%) |
Apr 30, 2003 | 20.81 | 20.84 | 20.69 | 20.74 | 2,778,514 | +0.11(+0.51%) |
Apr 29, 2003 | 20.62 | 20.78 | 20.52 | 20.64 | 750,208 | +0.12(+0.58%) |
Apr 28, 2003 | 20.29 | 20.57 | 20.29 | 20.52 | 1,269,435 | +0.36(+1.77%) |
Apr 25, 2003 | 20.22 | 20.23 | 20.14 | 20.16 | 1,971,523 | -0.36(-1.77%) |
Apr 24, 2003 | 20.57 | 20.57 | 20.40 | 20.52 | 1,912,334 | -0.16(-0.78%) |
Apr 23, 2003 | 20.55 | 20.75 | 20.50 | 20.69 | 8,596,361 | +0.18(+0.88%) |
Apr 22, 2003 | 20.08 | 20.55 | 20.08 | 20.50 | 4,145,155 | +0.29(+1.45%) |
Apr 21, 2003 | 20.22 | 20.28 | 20.11 | 20.21 | 1,813,204 | -0.07(-0.35%) |
Apr 17, 2003 | 20.20 | 20.32 | 20.15 | 20.28 | 2,475,832 | +0.29(+1.44%) |
Apr 16, 2003 | 20.08 | 20.15 | 19.95 | 19.99 | 2,911,329 | -0.13(-0.66%) |
Apr 15, 2003 | 20.01 | 20.15 | 19.87 | 20.13 | 1,810,798 | +0.27(+1.37%) |
Apr 14, 2003 | 19.68 | 19.88 | 19.60 | 19.85 | 2,724,619 | +0.30(+1.52%) |
Apr 11, 2003 | 19.76 | 19.77 | 19.55 | 19.56 | 525,964 | -0.11(-0.57%) |
Apr 10, 2003 | 19.78 | 19.78 | 19.60 | 19.67 | 1,025,461 | -0.10(-0.51%) |
Apr 09, 2003 | 19.95 | 19.97 | 19.72 | 19.77 | 4,730,789 | -0.07(-0.38%) |
Apr 08, 2003 | 19.85 | 19.87 | 19.75 | 19.85 | 781,968 | +0.00(+0.02%) |
Apr 07, 2003 | 20.09 | 20.13 | 19.84 | 19.84 | 1,841,114 | +0.25(+1.29%) |
Apr 04, 2003 | 19.49 | 19.65 | 19.46 | 19.59 | 997,070 | +0.26(+1.34%) |
Apr 03, 2003 | 19.46 | 19.48 | 19.32 | 19.33 | 1,998,471 | -0.11(-0.56%) |
Apr 02, 2003 | 19.37 | 19.47 | 19.34 | 19.44 | 3,227,966 | +0.32(+1.65%) |
Apr 01, 2003 | 19.05 | 19.12 | 18.91 | 19.12 | 1,895,010 | +0.29(+1.56%) |
Mar 31, 2003 | 18.86 | 18.99 | 18.72 | 18.83 | 2,248,701 | -0.36(-1.89%) |
Mar 28, 2003 | 19.08 | 19.28 | 19.08 | 19.19 | 1,875,280 | -0.12(-0.65%) |
Mar 27, 2003 | 19.27 | 19.40 | 19.06 | 19.32 | 778,118 | -0.13(-0.67%) |
Mar 26, 2003 | 19.55 | 19.62 | 19.44 | 19.45 | 1,470,100 | +0.01(+0.05%) |
Mar 25, 2003 | 19.20 | 19.44 | 19.20 | 19.44 | 3,106,219 | +0.21(+1.11%) |
Mar 24, 2003 | 19.48 | 19.48 | 19.22 | 19.22 | 2,455,622 | -0.64(-3.24%) |
Mar 21, 2003 | 19.66 | 19.99 | 19.54 | 19.87 | 3,350,194 | +0.47(+2.42%) |
Mar 20, 2003 | 19.26 | 19.44 | 19.14 | 19.40 | 1,674,615 | +0.12(+0.64%) |
Mar 19, 2003 | 19.22 | 19.35 | 19.12 | 19.27 | 1,658,254 | +0.10(+0.53%) |
Mar 18, 2003 | 19.20 | 19.20 | 18.97 | 19.17 | 7,145,027 | +0.08(+0.42%) |
Mar 17, 2003 | 18.46 | 19.15 | 18.44 | 19.09 | 3,952,670 | +0.52(+2.82%) |
Mar 14, 2003 | 18.59 | 18.76 | 18.47 | 18.57 | 3,147,604 | +0.09(+0.49%) |
Mar 13, 2003 | 18.24 | 18.56 | 18.18 | 18.48 | 4,377,099 | +0.51(+2.86%) |
Mar 12, 2003 | 18.03 | 18.08 | 17.79 | 17.96 | 2,551,383 | -0.21(-1.16%) |
Mar 11, 2003 | 18.25 | 18.33 | 18.17 | 18.17 | 1,657,773 | -0.06(-0.33%) |
Mar 10, 2003 | 18.33 | 18.40 | 18.20 | 18.23 | 2,645,700 | -0.52(-2.77%) |
Mar 07, 2003 | 18.65 | 18.80 | 18.57 | 18.75 | 1,140,471 | -0.14(-0.73%) |
Mar 06, 2003 | 18.89 | 18.98 | 18.81 | 18.89 | 1,227,570 | -0.22(-1.14%) |
Mar 05, 2003 | 19.08 | 19.18 | 19.02 | 19.11 | 1,197,735 | +0.03(+0.16%) |
Mar 04, 2003 | 19.22 | 19.22 | 19.01 | 19.08 | 2,251,588 | -0.28(-1.45%) |
Mar 03, 2003 | 19.51 | 19.52 | 19.26 | 19.36 | 1,152,020 | +0.08(+0.43%) |
Feb 28, 2003 | 19.17 | 19.27 | 19.08 | 19.27 | 1,458,551 | +0.30(+1.55%) |
Feb 27, 2003 | 18.96 | 19.07 | 18.86 | 18.98 | 1,643,337 | +0.03(+0.14%) |
Feb 26, 2003 | 18.95 | 19.02 | 18.85 | 18.95 | 2,209,722 | -0.23(-1.19%) |
Feb 25, 2003 | 19.12 | 19.23 | 18.94 | 19.18 | 2,584,105 | -0.24(-1.23%) |
Feb 24, 2003 | 19.54 | 19.57 | 19.42 | 19.42 | 1,114,485 | -0.24(-1.22%) |
Feb 21, 2003 | 19.47 | 19.69 | 19.47 | 19.66 | 1,770,858 | +0.12(+0.64%) |
Feb 20, 2003 | 19.72 | 19.72 | 19.50 | 19.53 | 402,292 | +0.02(+0.11%) |
Feb 19, 2003 | 19.73 | 19.81 | 19.51 | 19.51 | 3,512,362 | -0.47(-2.34%) |
Feb 18, 2003 | 19.89 | 19.99 | 19.85 | 19.98 | 1,026,905 | +0.29(+1.47%) |
Feb 14, 2003 | 19.53 | 19.78 | 19.44 | 19.69 | 953,279 | +0.18(+0.95%) |
Feb 13, 2003 | 19.37 | 19.54 | 19.25 | 19.51 | 803,623 | +0.28(+1.47%) |
Feb 12, 2003 | 19.38 | 19.48 | 19.22 | 19.22 | 957,129 | -0.21(-1.06%) |
Feb 11, 2003 | 19.34 | 19.58 | 19.34 | 19.43 | 1,157,794 | +0.09(+0.48%) |
Feb 10, 2003 | 19.31 | 19.37 | 19.15 | 19.34 | 853,669 | +0.07(+0.35%) |
Feb 07, 2003 | 19.52 | 19.61 | 19.24 | 19.27 | 876,767 | -0.28(-1.45%) |
Feb 06, 2003 | 19.54 | 19.61 | 19.41 | 19.55 | 839,232 | -0.19(-0.97%) |
Feb 05, 2003 | 19.80 | 20.04 | 19.70 | 19.74 | 1,284,834 | +0.03(+0.17%) |
Feb 04, 2003 | 19.66 | 19.78 | 19.58 | 19.71 | 1,048,078 | -0.29(-1.44%) |
Feb 03, 2003 | 19.86 | 20.02 | 19.80 | 20.00 | 993,220 | +0.31(+1.57%) |
Jan 31, 2003 | 19.52 | 19.78 | 19.45 | 19.69 | 1,629,381 | +0.16(+0.81%) |
Jan 30, 2003 | 19.71 | 19.72 | 19.46 | 19.53 | 2,415,681 | -0.01(-0.06%) |
Jan 29, 2003 | 19.39 | 19.71 | 19.38 | 19.54 | 2,735,687 | -0.05(-0.24%) |
Jan 28, 2003 | 19.57 | 19.64 | 19.45 | 19.59 | 1,871,431 | +0.08(+0.43%) |
Jan 27, 2003 | 19.61 | 19.75 | 19.43 | 19.51 | 1,853,145 | -0.53(-2.66%) |
Jan 24, 2003 | 20.29 | 20.29 | 19.95 | 20.04 | 868,105 | -0.21(-1.06%) |
Jan 23, 2003 | 20.47 | 20.47 | 20.16 | 20.26 | 1,317,556 | +0.14(+0.70%) |
Jan 22, 2003 | 20.13 | 20.30 | 20.03 | 20.12 | 1,707,338 | -0.29(-1.41%) |
Jan 21, 2003 | 20.53 | 20.59 | 20.32 | 20.40 | 2,316,070 | -0.37(-1.76%) |
Jan 17, 2003 | 20.86 | 20.88 | 20.68 | 20.77 | 1,292,052 | -0.22(-1.05%) |
Jan 16, 2003 | 21.01 | 21.02 | 20.88 | 20.99 | 1,150,576 | +0.09(+0.42%) |
Jan 15, 2003 | 21.01 | 21.01 | 20.82 | 20.90 | 800,735 | -0.20(-0.96%) |
Jan 14, 2003 | 20.97 | 21.14 | 20.91 | 21.10 | 2,227,527 | +0.16(+0.76%) |
Jan 13, 2003 | 21.06 | 21.13 | 20.84 | 20.94 | 1,887,792 | +0.04(+0.21%) |
Jan 10, 2003 | 20.87 | 21.03 | 20.78 | 20.90 | 1,084,169 | -0.03(-0.13%) |
Jan 09, 2003 | 20.66 | 20.96 | 20.66 | 20.93 | 3,885,782 | +0.25(+1.23%) |
Jan 08, 2003 | 20.53 | 20.79 | 20.51 | 20.67 | 1,137,583 | -0.28(-1.36%) |
Jan 07, 2003 | 20.95 | 21.06 | 20.83 | 20.96 | 10,787,798 | -0.33(-1.56%) |
Jan 06, 2003 | 21.01 | 21.40 | 20.95 | 21.29 | 2,570,631 | +0.26(+1.23%) |
Jan 03, 2003 | 21.05 | 21.13 | 20.97 | 21.03 | 1,063,477 | +0.02(+0.10%) |
Jan 02, 2003 | 20.75 | 21.07 | 20.65 | 21.01 | 1,380,595 | +0.43(+2.11%) |
Dec 31, 2002 | 20.70 | 20.70 | 20.37 | 20.58 | 2,241,964 | +0.09(+0.42%) |
Dec 30, 2002 | 20.42 | 20.60 | 20.41 | 20.49 | 2,010,501 | +0.30(+1.49%) |
Dec 27, 2002 | 20.33 | 20.42 | 20.14 | 20.19 | 1,799,730 | -0.32(-1.57%) |
Dec 26, 2002 | 20.57 | 20.68 | 20.47 | 20.51 | 1,633,231 | +0.07(+0.34%) |
Dec 24, 2002 | 20.55 | 20.56 | 20.43 | 20.44 | 963,866 | -0.04(-0.18%) |
Dec 23, 2002 | 20.51 | 20.54 | 20.25 | 20.48 | 3,295,817 | -0.35(-1.70%) |
Dec 20, 2002 | 20.62 | 20.87 | 20.55 | 20.83 | 3,196,206 | +0.12(+0.60%) |
Dec 19, 2002 | 20.45 | 20.71 | 20.40 | 20.71 | 2,014,832 | +0.11(+0.56%) |
Dec 18, 2002 | 20.61 | 20.72 | 20.58 | 20.59 | 2,520,104 | -0.44(-2.11%) |
Dec 17, 2002 | 21.00 | 21.20 | 20.99 | 21.04 | 2,504,224 | -0.11(-0.50%) |
Dec 16, 2002 | 20.87 | 21.19 | 20.85 | 21.14 | 2,789,101 | +0.45(+2.16%) |
Dec 13, 2002 | 20.71 | 20.77 | 20.58 | 20.70 | 1,504,266 | -0.20(-0.94%) |
Dec 12, 2002 | 20.83 | 20.95 | 20.79 | 20.90 | 8,263,843 | -0.04(-0.20%) |
Dec 11, 2002 | 20.85 | 20.99 | 20.79 | 20.94 | 3,400,721 | -0.03(-0.13%) |
Dec 10, 2002 | 20.87 | 20.97 | 20.73 | 20.96 | 1,121,703 | +0.28(+1.36%) |
Dec 09, 2002 | 20.98 | 21.07 | 20.65 | 20.68 | 1,901,266 | -0.54(-2.57%) |
Dec 06, 2002 | 20.90 | 21.28 | 20.90 | 21.23 | 1,707,338 | +0.15(+0.70%) |
Dec 05, 2002 | 21.30 | 21.38 | 21.00 | 21.08 | 1,212,652 | -0.24(-1.12%) |
Dec 04, 2002 | 21.21 | 21.49 | 21.15 | 21.32 | 2,065,840 | -0.10(-0.46%) |
Dec 03, 2002 | 21.49 | 21.53 | 21.31 | 21.42 | 939,324 | -0.39(-1.77%) |