Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.74 | 29.87 | 29.32 | 29.52 | 3,449,051 | -0.42(-1.39%) |
Jan 29, 2004 | 29.72 | 30.09 | 28.51 | 29.93 | 7,947,824 | -0.42(-1.37%) |
Jan 28, 2004 | 30.59 | 30.82 | 30.19 | 30.35 | 4,566,683 | -0.39(-1.27%) |
Jan 27, 2004 | 30.86 | 31.25 | 30.62 | 30.74 | 4,399,425 | -0.13(-0.42%) |
Jan 26, 2004 | 29.55 | 31.09 | 29.55 | 30.87 | 5,702,613 | +1.31(+4.44%) |
Jan 23, 2004 | 29.32 | 29.83 | 29.32 | 29.56 | 2,819,070 | +0.02(+0.06%) |
Jan 22, 2004 | 29.72 | 29.78 | 29.52 | 29.54 | 2,977,364 | -0.30(-1.01%) |
Jan 21, 2004 | 29.73 | 29.96 | 29.72 | 29.84 | 2,495,607 | +0.08(+0.27%) |
Jan 20, 2004 | 29.76 | 29.81 | 29.48 | 29.76 | 2,425,240 | +0.01(+0.03%) |
Jan 16, 2004 | 29.52 | 29.78 | 29.44 | 29.75 | 3,059,151 | +0.38(+1.30%) |
Jan 15, 2004 | 29.38 | 29.45 | 29.23 | 29.37 | 2,707,811 | -0.05(-0.17%) |
Jan 14, 2004 | 28.99 | 29.44 | 28.99 | 29.42 | 3,240,163 | +0.09(+0.31%) |
Jan 13, 2004 | 29.16 | 29.57 | 29.11 | 29.33 | 3,153,709 | -0.04(-0.14%) |
Jan 12, 2004 | 29.41 | 29.48 | 29.18 | 29.37 | 3,245,566 | -0.11(-0.39%) |
Jan 09, 2004 | 29.54 | 29.62 | 29.23 | 29.49 | 2,699,828 | -0.34(-1.15%) |
Jan 08, 2004 | 29.60 | 29.83 | 29.56 | 29.83 | 2,892,629 | +0.21(+0.71%) |
Jan 07, 2004 | 29.50 | 29.59 | 29.17 | 29.62 | 3,256,618 | +0.11(+0.39%) |
Jan 06, 2004 | 29.52 | 29.64 | 29.16 | 29.50 | 2,495,607 | -0.15(-0.49%) |
Jan 05, 2004 | 29.41 | 29.76 | 29.32 | 29.65 | 3,185,147 | +0.24(+0.83%) |
Jan 02, 2004 | 29.84 | 29.95 | 29.19 | 29.40 | 3,019,240 | -0.50(-1.69%) |
Dec 31, 2003 | 29.72 | 29.95 | 29.64 | 29.91 | 2,072,304 | +0.20(+0.69%) |
Dec 30, 2003 | 29.54 | 29.79 | 29.54 | 29.71 | 1,841,065 | -0.07(-0.25%) |
Dec 29, 2003 | 29.58 | 29.87 | 29.36 | 29.78 | 2,328,717 | +0.20(+0.69%) |
Dec 26, 2003 | 29.48 | 29.62 | 29.40 | 29.58 | 607,998 | +0.07(+0.22%) |
Dec 24, 2003 | 29.64 | 29.68 | 29.49 | 29.51 | 734,977 | -0.15(-0.52%) |
Dec 23, 2003 | 29.65 | 29.72 | 29.36 | 29.67 | 2,393,066 | +0.07(+0.25%) |
Dec 22, 2003 | 29.18 | 29.59 | 29.18 | 29.59 | 2,373,909 | +0.29(+1.00%) |
Dec 19, 2003 | 29.40 | 29.49 | 29.13 | 29.30 | 4,741,432 | -0.11(-0.36%) |
Dec 18, 2003 | 29.68 | 29.94 | 29.27 | 29.40 | 5,263,837 | +0.04(+0.14%) |
Dec 17, 2003 | 28.91 | 29.47 | 28.91 | 29.36 | 3,945,053 | +0.41(+1.41%) |
Dec 16, 2003 | 28.83 | 29.05 | 28.71 | 28.96 | 3,291,494 | +0.11(+0.37%) |
Dec 15, 2003 | 28.54 | 29.13 | 28.54 | 28.85 | 3,175,814 | +0.02(+0.08%) |
Dec 12, 2003 | 28.45 | 28.90 | 28.45 | 28.83 | 3,412,824 | +0.47(+1.67%) |
Dec 11, 2003 | 28.32 | 28.62 | 28.32 | 28.35 | 3,074,501 | -0.05(-0.17%) |
Dec 10, 2003 | 28.22 | 28.40 | 28.22 | 28.40 | 3,969,000 | +0.09(+0.32%) |
Dec 09, 2003 | 28.19 | 28.47 | 28.12 | 28.31 | 3,346,510 | -0.05(-0.17%) |
Dec 08, 2003 | 28.24 | 28.44 | 28.14 | 28.36 | 2,322,454 | +0.07(+0.23%) |
Dec 05, 2003 | 28.40 | 28.48 | 28.12 | 28.30 | 2,939,909 | -0.06(-0.20%) |
Dec 04, 2003 | 27.83 | 28.38 | 27.83 | 28.35 | 3,739,235 | +0.38(+1.37%) |
Dec 03, 2003 | 27.74 | 28.20 | 27.73 | 27.97 | 3,559,082 | +0.37(+1.33%) |
Dec 02, 2003 | 27.91 | 27.91 | 27.56 | 27.61 | 2,637,567 | -0.09(-0.32%) |
Dec 01, 2003 | 27.47 | 27.66 | 27.36 | 27.69 | 2,586,972 | +0.24(+0.89%) |
Nov 28, 2003 | 27.36 | 27.57 | 27.28 | 27.45 | 1,151,525 | +0.02(+0.06%) |
Nov 26, 2003 | 27.30 | 27.45 | 27.20 | 27.43 | 1,669,141 | +0.11(+0.42%) |
Nov 25, 2003 | 27.36 | 27.39 | 27.21 | 27.32 | 2,591,884 | -0.03(-0.12%) |
Nov 24, 2003 | 27.32 | 27.54 | 27.28 | 27.35 | 2,125,969 | +0.09(+0.33%) |
Nov 21, 2003 | 27.13 | 27.40 | 27.14 | 27.26 | 2,203,089 | +0.13(+0.48%) |
Nov 20, 2003 | 26.99 | 27.34 | 26.99 | 27.13 | 3,236,847 | +0.05(+0.18%) |
Nov 19, 2003 | 26.99 | 27.21 | 26.88 | 27.08 | 2,934,505 | +0.17(+0.64%) |
Nov 18, 2003 | 27.25 | 27.34 | 26.88 | 26.91 | 3,670,833 | -0.33(-1.23%) |
Nov 17, 2003 | 27.07 | 27.34 | 26.51 | 27.25 | 3,319,493 | +0.07(+0.24%) |
Nov 14, 2003 | 27.28 | 27.39 | 27.13 | 27.18 | 3,242,987 | -0.03(-0.12%) |
Nov 13, 2003 | 26.97 | 27.23 | 26.95 | 27.21 | 2,393,434 | +0.15(+0.57%) |
Nov 12, 2003 | 26.82 | 27.14 | 26.68 | 27.06 | 2,950,961 | +0.34(+1.28%) |
Nov 11, 2003 | 26.71 | 26.90 | 26.67 | 26.72 | 2,797,948 | -0.03(-0.12%) |
Nov 10, 2003 | 27.09 | 27.02 | 26.70 | 26.75 | 3,169,919 | -0.34(-1.26%) |
Nov 07, 2003 | 27.30 | 27.30 | 27.09 | 27.09 | 3,022,678 | -0.20(-0.72%) |
Nov 06, 2003 | 27.44 | 27.65 | 27.05 | 27.29 | 5,089,088 | -0.15(-0.56%) |
Nov 05, 2003 | 26.39 | 27.85 | 27.25 | 27.44 | 7,827,722 | -0.37(-1.32%) |
Nov 04, 2003 | 26.39 | 27.89 | 27.25 | 27.81 | 14,442,641 | +1.42(+5.37%) |
Nov 03, 2003 | 26.02 | 26.54 | 26.00 | 26.39 | 3,348,733 | +0.42(+1.60%) |
Oct 31, 2003 | 25.95 | 26.11 | 25.87 | 25.98 | 4,014,314 | +0.08(+0.31%) |
Oct 30, 2003 | 26.06 | 26.11 | 25.74 | 25.90 | 5,112,298 | -0.08(-0.31%) |
Oct 29, 2003 | 25.60 | 26.67 | 25.24 | 25.98 | 5,078,527 | +0.37(+1.46%) |
Oct 28, 2003 | 25.33 | 25.60 | 25.31 | 25.60 | 3,199,760 | +0.40(+1.58%) |
Oct 27, 2003 | 25.37 | 25.41 | 25.16 | 25.20 | 2,897,050 | -0.18(-0.71%) |
Oct 24, 2003 | 25.50 | 25.50 | 25.16 | 25.38 | 4,912,742 | -0.11(-0.45%) |
Oct 23, 2003 | 25.16 | 25.50 | 25.16 | 25.50 | 5,748,910 | +0.22(+0.87%) |
Oct 22, 2003 | 25.08 | 25.41 | 25.08 | 25.28 | 3,895,441 | -0.14(-0.54%) |
Oct 21, 2003 | 25.46 | 25.74 | 25.39 | 25.41 | 3,357,194 | -0.11(-0.45%) |
Oct 20, 2003 | 25.59 | 25.68 | 25.38 | 25.53 | 3,216,093 | +0.20(+0.77%) |
Oct 17, 2003 | 25.64 | 25.59 | 25.29 | 25.33 | 3,389,737 | -0.31(-1.21%) |
Oct 16, 2003 | 25.63 | 25.66 | 25.37 | 25.64 | 3,626,624 | +0.01(+0.03%) |
Oct 15, 2003 | 25.76 | 25.88 | 25.61 | 25.63 | 3,979,806 | -0.15(-0.60%) |
Oct 14, 2003 | 25.69 | 25.81 | 25.53 | 25.79 | 3,705,218 | +0.07(+0.29%) |
Oct 13, 2003 | 25.71 | 25.83 | 25.61 | 25.72 | 3,965,930 | +0.01(+0.03%) |
Oct 10, 2003 | 25.70 | 25.97 | 25.64 | 25.71 | 4,933,251 | -0.07(-0.25%) |
Oct 09, 2003 | 25.98 | 26.13 | 25.67 | 25.77 | 6,364,522 | -0.20(-0.78%) |
Oct 08, 2003 | 26.42 | 26.42 | 25.98 | 25.98 | 4,386,285 | -0.44(-1.66%) |
Oct 07, 2003 | 26.15 | 26.42 | 26.04 | 26.42 | 3,297,389 | +0.23(+0.87%) |
Oct 06, 2003 | 26.38 | 26.38 | 26.04 | 26.19 | 3,320,599 | -0.43(-1.62%) |
Oct 03, 2003 | 26.77 | 26.83 | 26.45 | 26.62 | 3,256,495 | +0.06(+0.21%) |
Oct 02, 2003 | 26.66 | 26.75 | 26.47 | 26.56 | 2,464,783 | -0.12(-0.46%) |
Oct 01, 2003 | 26.04 | 26.73 | 26.03 | 26.68 | 3,167,586 | +0.64(+2.47%) |
Sep 30, 2003 | 26.02 | 26.20 | 25.70 | 26.04 | 3,712,464 | +0.02(+0.09%) |
Sep 29, 2003 | 25.58 | 25.99 | 25.49 | 26.02 | 2,678,829 | +0.44(+1.72%) |
Sep 26, 2003 | 25.59 | 25.73 | 25.45 | 25.58 | 2,831,473 | -0.11(-0.44%) |
Sep 25, 2003 | 25.82 | 25.90 | 25.68 | 25.69 | 4,768,817 | -0.22(-0.85%) |
Sep 24, 2003 | 26.16 | 26.16 | 25.92 | 25.91 | 3,620,116 | -0.28(-1.06%) |
Sep 23, 2003 | 26.06 | 26.20 | 25.90 | 26.19 | 3,428,911 | +0.17(+0.66%) |
Sep 22, 2003 | 26.18 | 26.21 | 25.85 | 26.02 | 3,672,921 | -0.37(-1.39%) |
Sep 19, 2003 | 26.48 | 26.53 | 26.25 | 26.38 | 4,697,223 | -0.20(-0.74%) |
Sep 18, 2003 | 26.73 | 26.95 | 26.51 | 26.58 | 3,232,549 | -0.20(-0.73%) |
Sep 17, 2003 | 26.51 | 26.81 | 26.51 | 26.77 | 3,929,825 | +0.25(+0.95%) |
Sep 16, 2003 | 26.47 | 26.52 | 26.34 | 26.52 | 3,999,455 | +0.12(+0.46%) |
Sep 15, 2003 | 26.49 | 26.67 | 26.40 | 26.40 | 3,507,137 | -0.22(-0.83%) |
Sep 12, 2003 | 26.66 | 26.82 | 26.23 | 26.62 | 3,929,089 | -0.25(-0.94%) |
Sep 11, 2003 | 26.63 | 26.95 | 26.62 | 26.87 | 4,413,425 | +0.39(+1.48%) |
Sep 10, 2003 | 26.64 | 26.95 | 26.27 | 26.48 | 3,731,744 | -0.16(-0.61%) |
Sep 09, 2003 | 26.69 | 26.86 | 26.62 | 26.64 | 2,124,495 | -0.24(-0.88%) |
Sep 08, 2003 | 26.91 | 26.95 | 26.76 | 26.88 | 2,798,194 | -0.11(-0.39%) |
Sep 05, 2003 | 27.08 | 27.12 | 26.81 | 26.99 | 4,248,254 | -0.21(-0.78%) |
Sep 04, 2003 | 27.08 | 27.34 | 27.04 | 27.20 | 2,906,138 | +0.06(+0.21%) |
Sep 03, 2003 | 26.95 | 27.20 | 26.29 | 27.14 | 3,819,548 | +0.39(+1.46%) |
Sep 02, 2003 | 26.47 | 26.85 | 26.40 | 26.75 | 3,484,541 | +0.32(+1.20%) |
Aug 29, 2003 | 26.18 | 26.43 | 26.18 | 26.43 | 2,320,121 | +0.11(+0.40%) |
Aug 28, 2003 | 26.45 | 26.45 | 26.14 | 26.33 | 3,854,179 | -0.06(-0.22%) |
Aug 27, 2003 | 25.95 | 26.45 | 25.91 | 26.38 | 4,756,291 | +0.49(+1.89%) |
Aug 26, 2003 | 25.77 | 25.98 | 25.60 | 25.90 | 3,506,891 | +0.06(+0.22%) |
Aug 25, 2003 | 25.60 | 25.89 | 25.57 | 25.84 | 2,405,101 | +0.20(+0.76%) |
Aug 22, 2003 | 25.90 | 25.95 | 25.59 | 25.64 | 4,406,548 | -0.01(-0.03%) |
Aug 21, 2003 | 25.77 | 25.94 | 25.65 | 25.65 | 2,683,127 | -0.13(-0.51%) |
Aug 20, 2003 | 25.67 | 25.93 | 25.66 | 25.78 | 3,350,317 | -0.06(-0.22%) |
Aug 19, 2003 | 25.90 | 25.96 | 25.78 | 25.84 | 3,557,363 | -0.09(-0.35%) |
Aug 18, 2003 | 25.87 | 26.05 | 25.65 | 25.93 | 3,974,280 | +0.26(+1.02%) |
Aug 15, 2003 | 25.77 | 25.85 | 25.63 | 25.67 | 2,447,591 | -0.04(-0.16%) |
Aug 14, 2003 | 25.77 | 25.81 | 25.55 | 25.71 | 4,882,410 | -0.08(-0.32%) |
Aug 13, 2003 | 25.65 | 25.86 | 25.65 | 25.79 | 5,001,898 | +0.05(+0.19%) |
Aug 12, 2003 | 25.35 | 25.74 | 25.33 | 25.74 | 3,250,969 | +0.28(+1.09%) |
Aug 11, 2003 | 25.33 | 25.53 | 25.30 | 25.46 | 2,616,936 | -0.02(-0.10%) |
Aug 08, 2003 | 25.34 | 25.51 | 25.08 | 25.49 | 4,204,414 | +0.33(+1.29%) |
Aug 07, 2003 | 24.76 | 25.20 | 24.67 | 25.16 | 4,828,377 | +0.50(+2.01%) |
Aug 06, 2003 | 24.47 | 25.08 | 24.46 | 24.67 | 7,103,552 | +0.07(+0.27%) |
Aug 05, 2003 | 25.04 | 25.49 | 24.23 | 24.60 | 10,340,891 | -0.13(-0.53%) |
Aug 04, 2003 | 24.43 | 24.74 | 24.23 | 24.73 | 6,355,926 | +0.10(+0.40%) |
Aug 01, 2003 | 25.03 | 25.03 | 24.58 | 24.63 | 6,129,477 | -0.42(-1.66%) |
Jul 31, 2003 | 25.41 | 25.50 | 25.00 | 25.05 | 5,173,699 | -0.40(-1.57%) |
Jul 30, 2003 | 25.37 | 25.51 | 25.31 | 25.45 | 2,706,337 | +0.03(+0.13%) |
Jul 29, 2003 | 25.33 | 25.61 | 25.13 | 25.41 | 3,692,447 | +0.05(+0.19%) |
Jul 28, 2003 | 25.49 | 25.55 | 25.34 | 25.37 | 3,410,245 | -0.31(-1.21%) |
Jul 25, 2003 | 25.68 | 25.80 | 25.34 | 25.68 | 3,975,508 | -0.12(-0.47%) |
Jul 24, 2003 | 26.06 | 26.07 | 25.66 | 25.80 | 4,537,210 | -0.26(-1.00%) |
Jul 23, 2003 | 26.42 | 26.42 | 25.90 | 26.06 | 1,980,324 | -0.23(-0.87%) |
Jul 22, 2003 | 26.16 | 26.38 | 25.85 | 26.29 | 2,307,226 | +0.14(+0.53%) |
Jul 21, 2003 | 25.85 | 26.26 | 25.77 | 26.15 | 2,760,002 | +0.16(+0.63%) |
Jul 18, 2003 | 25.94 | 26.03 | 25.67 | 25.98 | 2,487,379 | +0.19(+0.73%) |
Jul 17, 2003 | 25.93 | 26.08 | 25.66 | 25.80 | 3,507,874 | -0.12(-0.47%) |
Jul 16, 2003 | 25.90 | 26.06 | 25.75 | 25.92 | 2,255,281 | -0.02(-0.06%) |
Jul 15, 2003 | 25.89 | 26.02 | 25.74 | 25.94 | 3,547,662 | -0.24(-0.90%) |
Jul 14, 2003 | 26.45 | 26.47 | 26.06 | 26.17 | 2,797,211 | -0.13(-0.50%) |
Jul 11, 2003 | 26.11 | 26.47 | 26.11 | 26.30 | 2,501,133 | +0.20(+0.75%) |
Jul 10, 2003 | 25.85 | 26.23 | 25.80 | 26.11 | 3,960,526 | +0.05(+0.19%) |
Jul 09, 2003 | 26.39 | 26.43 | 26.01 | 26.06 | 3,021,818 | -0.33(-1.23%) |
Jul 08, 2003 | 26.55 | 26.61 | 26.20 | 26.38 | 2,554,184 | -0.37(-1.40%) |
Jul 07, 2003 | 26.56 | 26.87 | 26.51 | 26.76 | 2,723,038 | +0.36(+1.36%) |
Jul 03, 2003 | 26.60 | 26.77 | 26.30 | 26.40 | 1,791,576 | -0.10(-0.37%) |
Jul 02, 2003 | 26.10 | 26.60 | 26.10 | 26.50 | 4,167,941 | +0.40(+1.53%) |
Jul 01, 2003 | 25.67 | 26.30 | 25.58 | 26.10 | 3,590,643 | +0.15(+0.60%) |
Jun 30, 2003 | 25.65 | 26.08 | 25.61 | 25.94 | 3,506,277 | +0.26(+1.01%) |
Jun 27, 2003 | 25.76 | 26.04 | 25.45 | 25.68 | 4,171,257 | -0.03(-0.13%) |
Jun 26, 2003 | 25.47 | 25.77 | 25.26 | 25.72 | 3,334,844 | +0.25(+0.99%) |
Jun 25, 2003 | 26.02 | 26.02 | 25.43 | 25.46 | 4,159,590 | -0.55(-2.13%) |
Jun 24, 2003 | 25.90 | 26.21 | 25.83 | 26.02 | 3,063,203 | +0.20(+0.79%) |
Jun 23, 2003 | 26.14 | 26.14 | 25.49 | 25.81 | 2,971,346 | -0.33(-1.25%) |
Jun 20, 2003 | 26.22 | 26.30 | 25.81 | 26.14 | 9,628,386 | -0.13(-0.50%) |
Jun 19, 2003 | 26.55 | 26.59 | 26.14 | 26.27 | 4,712,205 | -0.65(-2.42%) |
Jun 18, 2003 | 26.78 | 27.04 | 24.60 | 26.92 | 5,350,782 | +0.14(+0.52%) |
Jun 17, 2003 | 27.20 | 27.23 | 26.71 | 26.78 | 3,966,421 | -0.32(-1.17%) |
Jun 16, 2003 | 26.95 | 27.47 | 26.81 | 27.10 | 3,920,492 | +0.29(+1.06%) |
Jun 13, 2003 | 26.87 | 27.19 | 26.73 | 26.82 | 4,154,064 | +0.04(+0.15%) |
Jun 12, 2003 | 26.63 | 26.83 | 26.30 | 26.77 | 5,009,757 | +0.01(+0.03%) |
Jun 11, 2003 | 27.16 | 27.16 | 26.51 | 26.77 | 5,933,237 | -0.34(-1.26%) |
Jun 10, 2003 | 27.17 | 27.26 | 26.91 | 27.11 | 3,917,422 | -0.11(-0.42%) |
Jun 09, 2003 | 27.08 | 27.35 | 27.04 | 27.22 | 2,416,644 | +0.07(+0.27%) |
Jun 06, 2003 | 27.32 | 27.37 | 27.04 | 27.15 | 3,443,033 | -0.11(-0.42%) |
Jun 05, 2003 | 26.87 | 27.40 | 26.87 | 27.26 | 3,428,788 | +0.27(+1.00%) |
Jun 04, 2003 | 26.99 | 27.11 | 26.84 | 26.99 | 4,326,112 | -0.16(-0.60%) |
Jun 03, 2003 | 26.99 | 27.35 | 26.87 | 27.16 | 3,565,959 | +0.22(+0.82%) |
Jun 02, 2003 | 27.34 | 27.47 | 26.87 | 26.94 | 3,410,982 | -0.43(-1.58%) |
May 30, 2003 | 27.08 | 27.51 | 27.03 | 27.37 | 3,757,901 | +0.43(+1.60%) |
May 29, 2003 | 26.82 | 26.95 | 26.75 | 26.94 | 4,367,496 | +0.23(+0.85%) |
May 28, 2003 | 26.71 | 26.87 | 26.47 | 26.71 | 3,655,729 | -0.15(-0.58%) |
May 27, 2003 | 26.67 | 26.91 | 26.44 | 26.86 | 3,885,002 | +0.15(+0.55%) |
May 23, 2003 | 26.79 | 26.86 | 26.55 | 26.72 | 2,454,959 | -0.24(-0.91%) |
May 22, 2003 | 26.77 | 27.13 | 26.51 | 26.96 | 3,489,207 | +0.30(+1.13%) |
May 21, 2003 | 26.40 | 26.69 | 26.16 | 26.66 | 5,037,019 | +0.20(+0.74%) |
May 20, 2003 | 26.60 | 26.79 | 26.26 | 26.47 | 4,863,130 | -0.13(-0.49%) |
May 19, 2003 | 26.71 | 26.84 | 26.47 | 26.60 | 3,316,546 | -0.20(-0.73%) |
May 16, 2003 | 26.75 | 26.90 | 26.68 | 26.79 | 5,689,964 | +0.09(+0.34%) |
May 15, 2003 | 26.22 | 26.83 | 26.15 | 26.70 | 8,009,348 | +0.63(+2.41%) |
May 14, 2003 | 25.69 | 26.09 | 25.66 | 26.07 | 5,529,706 | +0.38(+1.49%) |
May 13, 2003 | 25.85 | 26.03 | 25.59 | 25.69 | 4,534,754 | -0.12(-0.47%) |
May 12, 2003 | 25.68 | 26.02 | 25.61 | 25.81 | 4,109,978 | +0.14(+0.54%) |
May 09, 2003 | 25.47 | 25.85 | 25.15 | 25.68 | 6,060,093 | +0.27(+1.06%) |
May 08, 2003 | 25.76 | 25.77 | 25.37 | 25.41 | 3,915,212 | -0.32(-1.23%) |
May 07, 2003 | 25.04 | 25.79 | 25.02 | 25.72 | 7,437,822 | +0.50(+2.00%) |
May 06, 2003 | 26.24 | 26.42 | 25.22 | 25.22 | 13,743,031 | -0.82(-3.16%) |
May 05, 2003 | 25.30 | 26.15 | 25.28 | 26.04 | 10,089,881 | +1.29(+5.20%) |
May 02, 2003 | 24.47 | 24.97 | 24.27 | 24.76 | 8,748,256 | +0.29(+1.17%) |
May 01, 2003 | 24.80 | 24.89 | 24.44 | 24.47 | 5,121,999 | -0.33(-1.31%) |
Apr 30, 2003 | 24.62 | 24.97 | 24.55 | 24.80 | 4,523,088 | -0.02(-0.10%) |
Apr 29, 2003 | 25.06 | 25.22 | 24.68 | 24.82 | 4,263,727 | -0.46(-1.80%) |
Apr 28, 2003 | 25.37 | 25.37 | 24.48 | 25.28 | 2,878,507 | +0.51(+2.07%) |
Apr 25, 2003 | 25.37 | 25.65 | 24.62 | 24.76 | 5,465,111 | -0.52(-2.06%) |
Apr 24, 2003 | 25.28 | 25.50 | 25.12 | 25.28 | 5,801,961 | -0.37(-1.43%) |
Apr 23, 2003 | 25.65 | 25.75 | 25.37 | 25.65 | 3,145,236 | -0.12(-0.47%) |
Apr 22, 2003 | 25.42 | 25.85 | 25.29 | 25.77 | 4,939,882 | +0.32(+1.25%) |
Apr 21, 2003 | 25.68 | 25.81 | 25.41 | 25.46 | 3,208,234 | -0.23(-0.89%) |
Apr 17, 2003 | 25.61 | 25.71 | 25.45 | 25.68 | 4,774,712 | +0.27(+1.06%) |
Apr 16, 2003 | 25.93 | 26.01 | 25.27 | 25.41 | 3,412,578 | -0.48(-1.86%) |
Apr 15, 2003 | 26.14 | 26.14 | 25.81 | 25.90 | 2,585,376 | -0.08(-0.31%) |
Apr 14, 2003 | 25.77 | 26.07 | 25.73 | 25.98 | 1,975,903 | +0.25(+0.98%) |
Apr 11, 2003 | 26.10 | 26.23 | 25.65 | 25.72 | 2,670,356 | +0.02(+0.06%) |
Apr 10, 2003 | 25.45 | 25.88 | 25.41 | 25.71 | 3,435,911 | +0.37(+1.48%) |
Apr 09, 2003 | 25.57 | 25.87 | 25.24 | 25.33 | 2,917,067 | -0.14(-0.54%) |
Apr 08, 2003 | 25.50 | 25.69 | 25.33 | 25.47 | 3,386,298 | +0.02(+0.10%) |
Apr 07, 2003 | 26.14 | 26.28 | 25.41 | 25.45 | 3,871,739 | -0.37(-1.42%) |
Apr 04, 2003 | 25.91 | 26.17 | 25.57 | 25.81 | 2,746,248 | +0.12(+0.48%) |
Apr 03, 2003 | 26.34 | 26.34 | 25.68 | 25.69 | 2,352,786 | -0.65(-2.47%) |
Apr 02, 2003 | 25.81 | 26.46 | 25.77 | 26.34 | 3,333,493 | +0.78(+3.06%) |
Apr 01, 2003 | 25.41 | 25.81 | 25.24 | 25.56 | 3,271,600 | +0.37(+1.45%) |
Mar 31, 2003 | 24.92 | 25.68 | 24.92 | 25.19 | 3,488,225 | -0.25(-0.99%) |
Mar 28, 2003 | 25.49 | 25.65 | 25.31 | 25.45 | 17,474,898 | -0.16(-0.64%) |
Mar 27, 2003 | 25.19 | 25.84 | 25.11 | 25.61 | 3,229,970 | +0.20(+0.80%) |
Mar 26, 2003 | 25.59 | 25.65 | 25.28 | 25.41 | 3,450,156 | -0.16(-0.64%) |
Mar 25, 2003 | 25.47 | 25.85 | 25.36 | 25.57 | 3,254,408 | -0.02(-0.10%) |
Mar 24, 2003 | 25.78 | 25.93 | 25.45 | 25.59 | 3,607,590 | -0.71(-2.69%) |
Mar 21, 2003 | 25.98 | 26.31 | 25.80 | 26.30 | 4,873,323 | +0.47(+1.83%) |
Mar 20, 2003 | 25.81 | 26.11 | 25.72 | 25.83 | 3,120,921 | -0.19(-0.72%) |
Mar 19, 2003 | 25.73 | 26.06 | 25.72 | 26.02 | 3,597,643 | +0.23(+0.88%) |
Mar 18, 2003 | 25.57 | 25.90 | 25.51 | 25.79 | 3,742,428 | -0.11(-0.41%) |
Mar 17, 2003 | 25.16 | 26.10 | 25.11 | 25.90 | 4,100,890 | +0.61(+2.42%) |
Mar 14, 2003 | 25.38 | 25.65 | 24.92 | 25.28 | 3,744,515 | -0.12(-0.48%) |
Mar 13, 2003 | 25.20 | 25.49 | 24.90 | 25.41 | 3,893,967 | +0.46(+1.83%) |
Mar 12, 2003 | 25.17 | 25.23 | 24.68 | 24.95 | 5,542,109 | -0.29(-1.16%) |
Mar 11, 2003 | 24.99 | 25.43 | 24.86 | 25.24 | 6,509,798 | +0.26(+1.04%) |
Mar 10, 2003 | 25.08 | 25.21 | 24.95 | 24.98 | 4,348,707 | -0.33(-1.32%) |
Mar 07, 2003 | 25.00 | 25.32 | 24.67 | 25.32 | 4,655,593 | +0.32(+1.27%) |
Mar 06, 2003 | 24.97 | 25.27 | 24.89 | 25.00 | 5,450,252 | -0.02(-0.07%) |
Mar 05, 2003 | 24.43 | 25.02 | 24.42 | 25.02 | 5,386,394 | +0.72(+2.95%) |
Mar 04, 2003 | 24.33 | 24.45 | 24.18 | 24.30 | 4,247,517 | -0.12(-0.50%) |
Mar 03, 2003 | 24.78 | 24.92 | 24.35 | 24.42 | 2,324,787 | -0.16(-0.66%) |
Feb 28, 2003 | 24.80 | 25.02 | 24.45 | 24.58 | 3,710,253 | -0.17(-0.69%) |
Feb 27, 2003 | 25.12 | 25.25 | 24.64 | 24.76 | 4,476,300 | -0.37(-1.46%) |
Feb 26, 2003 | 25.08 | 25.24 | 25.04 | 25.12 | 4,055,085 | +0.07(+0.26%) |
Feb 25, 2003 | 24.76 | 25.06 | 24.74 | 25.06 | 4,889,533 | +0.22(+0.88%) |
Feb 24, 2003 | 24.79 | 25.08 | 24.77 | 24.84 | 4,822,728 | -0.03(-0.13%) |
Feb 21, 2003 | 24.71 | 25.04 | 24.46 | 24.87 | 3,928,352 | +0.49(+2.00%) |
Feb 20, 2003 | 24.51 | 24.53 | 24.23 | 24.38 | 4,660,505 | -0.09(-0.37%) |
Feb 19, 2003 | 24.43 | 24.63 | 24.35 | 24.47 | 5,594,300 | -0.04(-0.17%) |
Feb 18, 2003 | 24.22 | 24.70 | 24.22 | 24.51 | 6,788,930 | +0.29(+1.18%) |
Feb 14, 2003 | 23.45 | 24.23 | 23.45 | 24.23 | 6,272,665 | +0.77(+3.30%) |
Feb 13, 2003 | 23.21 | 23.71 | 23.21 | 23.45 | 5,593,932 | +0.07(+0.31%) |
Feb 12, 2003 | 22.90 | 23.60 | 22.87 | 23.38 | 5,166,822 | +0.51(+2.24%) |
Feb 11, 2003 | 23.29 | 23.54 | 22.80 | 22.87 | 3,796,338 | -0.39(-1.68%) |
Feb 10, 2003 | 23.27 | 23.74 | 23.00 | 23.26 | 3,825,688 | -0.01(-0.04%) |
Feb 07, 2003 | 23.48 | 23.53 | 22.92 | 23.26 | 4,224,676 | -0.10(-0.42%) |
Feb 06, 2003 | 23.33 | 23.53 | 23.21 | 23.36 | 3,894,949 | -0.17(-0.73%) |
Feb 05, 2003 | 23.61 | 23.87 | 23.48 | 23.53 | 4,625,015 | -0.23(-0.96%) |
Feb 04, 2003 | 23.78 | 23.86 | 23.21 | 23.76 | 5,582,634 | -0.30(-1.25%) |