Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 30.44 | 30.81 | 30.44 | 30.77 | 740,074 | +0.10(+0.33%) |
Nov 26, 2003 | 30.65 | 30.70 | 30.58 | 30.67 | 1,874,387 | +0.02(+0.05%) |
Nov 25, 2003 | 29.97 | 30.68 | 29.97 | 30.65 | 3,059,443 | +0.78(+2.60%) |
Nov 24, 2003 | 29.67 | 29.97 | 29.67 | 29.87 | 1,056,505 | +0.21(+0.70%) |
Nov 21, 2003 | 29.08 | 29.83 | 29.10 | 29.67 | 2,530,019 | +0.59(+2.04%) |
Nov 20, 2003 | 29.19 | 29.19 | 28.98 | 29.08 | 848,197 | -0.09(-0.32%) |
Nov 19, 2003 | 29.17 | 29.17 | 28.86 | 29.17 | 1,192,342 | +0.13(+0.45%) |
Nov 18, 2003 | 28.84 | 29.11 | 28.84 | 29.04 | 1,456,468 | +0.19(+0.67%) |
Nov 17, 2003 | 28.71 | 29.13 | 28.49 | 28.84 | 828,160 | -0.28(-0.98%) |
Nov 14, 2003 | 29.09 | 29.32 | 28.94 | 29.13 | 1,832,621 | +0.04(+0.13%) |
Nov 13, 2003 | 28.04 | 29.09 | 28.04 | 29.09 | 2,434,257 | +1.07(+3.81%) |
Nov 12, 2003 | 27.59 | 28.05 | 27.59 | 28.02 | 1,158,513 | +0.39(+1.42%) |
Nov 11, 2003 | 27.44 | 27.65 | 27.44 | 27.63 | 1,200,409 | +0.18(+0.67%) |
Nov 10, 2003 | 27.89 | 27.91 | 27.39 | 27.45 | 876,301 | -0.42(-1.49%) |
Nov 07, 2003 | 28.13 | 28.20 | 27.76 | 27.86 | 1,596,468 | -0.12(-0.41%) |
Nov 06, 2003 | 27.36 | 28.38 | 27.06 | 27.98 | 2,732,993 | -0.08(-0.27%) |
Nov 05, 2003 | 27.94 | 28.17 | 27.80 | 28.05 | 557,658 | -0.02(-0.05%) |
Nov 04, 2003 | 27.95 | 28.22 | 27.91 | 28.07 | 724,591 | -0.12(-0.41%) |
Nov 03, 2003 | 28.12 | 28.23 | 27.83 | 28.18 | 781,279 | +0.08(+0.30%) |
Oct 31, 2003 | 27.86 | 28.18 | 27.86 | 28.10 | 999,647 | +0.19(+0.69%) |
Oct 30, 2003 | 27.96 | 28.11 | 27.85 | 27.91 | 1,078,755 | -0.20(-0.71%) |
Oct 29, 2003 | 28.21 | 28.21 | 27.90 | 28.11 | 1,322,453 | -0.11(-0.38%) |
Oct 28, 2003 | 27.68 | 28.21 | 27.68 | 28.21 | 1,458,680 | +0.54(+1.94%) |
Oct 27, 2003 | 27.59 | 27.94 | 27.45 | 27.68 | 907,918 | +0.09(+0.33%) |
Oct 24, 2003 | 27.51 | 27.60 | 27.24 | 27.58 | 1,897,156 | -0.01(-0.03%) |
Oct 23, 2003 | 27.90 | 27.98 | 27.39 | 27.59 | 2,092,193 | -0.46(-1.64%) |
Oct 22, 2003 | 28.74 | 28.85 | 28.04 | 28.05 | 2,109,368 | -0.84(-2.90%) |
Oct 21, 2003 | 29.05 | 29.05 | 28.89 | 28.89 | 1,282,509 | -0.21(-0.71%) |
Oct 20, 2003 | 28.84 | 29.01 | 28.70 | 29.10 | 1,060,018 | +0.38(+1.31%) |
Oct 17, 2003 | 29.04 | 29.07 | 28.59 | 28.72 | 784,442 | -0.19(-0.66%) |
Oct 16, 2003 | 28.75 | 28.90 | 28.72 | 28.91 | 791,598 | +0.10(+0.35%) |
Oct 15, 2003 | 28.98 | 28.98 | 28.67 | 28.81 | 1,177,769 | -0.05(-0.16%) |
Oct 14, 2003 | 28.78 | 28.85 | 28.60 | 28.86 | 964,386 | +0.08(+0.27%) |
Oct 13, 2003 | 29.17 | 29.21 | 28.60 | 28.78 | 782,360 | -0.11(-0.37%) |
Oct 10, 2003 | 28.90 | 28.98 | 28.81 | 28.89 | 927,565 | +0.07(+0.24%) |
Oct 09, 2003 | 28.74 | 29.11 | 28.58 | 28.82 | 1,804,777 | +0.38(+1.35%) |
Oct 08, 2003 | 28.26 | 28.65 | 28.14 | 28.44 | 1,106,338 | +0.23(+0.82%) |
Oct 07, 2003 | 28.18 | 28.27 | 27.98 | 28.21 | 1,034,256 | -0.13(-0.46%) |
Oct 06, 2003 | 28.48 | 28.50 | 28.23 | 28.34 | 1,252,584 | -0.22(-0.75%) |
Oct 03, 2003 | 28.48 | 28.62 | 28.31 | 28.55 | 1,236,580 | +0.46(+1.64%) |
Oct 02, 2003 | 28.53 | 28.57 | 28.09 | 28.09 | 1,303,457 | -0.29(-1.03%) |
Oct 01, 2003 | 27.95 | 28.38 | 27.84 | 28.38 | 1,108,030 | +0.62(+2.24%) |
Sep 30, 2003 | 27.28 | 27.87 | 27.21 | 27.76 | 1,254,145 | +0.22(+0.78%) |
Sep 29, 2003 | 27.36 | 27.55 | 27.34 | 27.55 | 1,476,636 | +0.20(+0.73%) |
Sep 26, 2003 | 27.32 | 27.48 | 27.06 | 27.35 | 2,674,443 | +0.07(+0.25%) |
Sep 25, 2003 | 27.48 | 27.66 | 26.21 | 27.28 | 1,297,082 | -0.29(-1.06%) |
Sep 24, 2003 | 28.40 | 28.40 | 27.52 | 27.57 | 1,743,625 | -0.78(-2.74%) |
Sep 23, 2003 | 28.44 | 28.52 | 28.36 | 28.34 | 1,324,795 | +0.02(+0.08%) |
Sep 22, 2003 | 29.21 | 29.21 | 28.32 | 28.32 | 1,296,691 | -0.88(-3.03%) |
Sep 19, 2003 | 28.90 | 29.47 | 28.78 | 29.21 | 2,052,770 | +0.46(+1.60%) |
Sep 18, 2003 | 28.36 | 28.70 | 28.34 | 28.74 | 1,541,822 | +0.31(+1.08%) |
Sep 17, 2003 | 28.44 | 28.56 | 28.25 | 28.44 | 746,580 | +0.18(+0.65%) |
Sep 16, 2003 | 28.40 | 28.39 | 28.11 | 28.25 | 1,099,963 | -0.15(-0.51%) |
Sep 15, 2003 | 28.07 | 28.41 | 27.90 | 28.40 | 1,348,996 | +0.34(+1.21%) |
Sep 12, 2003 | 28.04 | 28.20 | 27.86 | 28.06 | 918,457 | +0.05(+0.16%) |
Sep 11, 2003 | 28.09 | 28.58 | 27.88 | 28.01 | 1,837,695 | -0.08(-0.27%) |
Sep 10, 2003 | 27.86 | 28.25 | 27.63 | 28.09 | 1,580,074 | +0.34(+1.22%) |
Sep 09, 2003 | 28.05 | 28.09 | 27.55 | 27.75 | 1,609,870 | -0.50(-1.77%) |
Sep 08, 2003 | 27.90 | 28.28 | 27.89 | 28.25 | 1,312,305 | +0.48(+1.74%) |
Sep 05, 2003 | 28.21 | 28.21 | 27.77 | 27.77 | 1,168,141 | -0.55(-1.95%) |
Sep 04, 2003 | 28.21 | 28.45 | 28.06 | 28.32 | 1,318,420 | +0.12(+0.41%) |
Sep 03, 2003 | 28.40 | 28.43 | 28.08 | 28.21 | 1,044,925 | -0.08(-0.27%) |
Sep 02, 2003 | 28.17 | 28.41 | 28.05 | 28.28 | 1,567,454 | +0.20(+0.71%) |
Aug 29, 2003 | 27.57 | 28.08 | 27.49 | 28.08 | 1,332,732 | +0.30(+1.08%) |
Aug 28, 2003 | 27.95 | 28.04 | 27.66 | 27.78 | 1,233,457 | -0.08(-0.30%) |
Aug 27, 2003 | 27.89 | 28.05 | 27.69 | 27.87 | 889,833 | -0.28(-0.98%) |
Aug 26, 2003 | 27.81 | 28.25 | 27.67 | 28.15 | 1,115,446 | +0.33(+1.19%) |
Aug 25, 2003 | 27.73 | 27.98 | 27.51 | 27.81 | 1,784,480 | +0.08(+0.30%) |
Aug 22, 2003 | 28.57 | 28.60 | 27.36 | 27.73 | 2,860,893 | -0.98(-3.40%) |
Aug 21, 2003 | 29.21 | 29.36 | 28.69 | 28.71 | 1,710,186 | -0.35(-1.19%) |
Aug 20, 2003 | 29.74 | 29.80 | 28.98 | 29.05 | 2,255,353 | -0.46(-1.56%) |
Aug 19, 2003 | 30.15 | 30.31 | 29.36 | 29.51 | 1,436,301 | -0.66(-2.19%) |
Aug 18, 2003 | 30.32 | 30.51 | 30.02 | 30.17 | 1,064,052 | -0.15(-0.48%) |
Aug 15, 2003 | 29.97 | 30.39 | 29.67 | 30.32 | 1,043,885 | +0.35(+1.18%) |
Aug 14, 2003 | 29.47 | 29.97 | 29.26 | 29.97 | 1,411,710 | +0.61(+2.09%) |
Aug 13, 2003 | 29.34 | 29.52 | 29.18 | 29.35 | 1,121,821 | +0.02(+0.05%) |
Aug 12, 2003 | 28.99 | 29.35 | 28.77 | 29.34 | 1,116,097 | +0.35(+1.19%) |
Aug 11, 2003 | 28.94 | 29.02 | 28.74 | 28.99 | 767,658 | +0.05(+0.19%) |
Aug 08, 2003 | 28.85 | 29.01 | 28.61 | 28.94 | 1,084,479 | +0.09(+0.32%) |
Aug 07, 2003 | 28.56 | 28.92 | 28.40 | 28.84 | 1,296,952 | +0.08(+0.27%) |
Aug 06, 2003 | 28.44 | 28.98 | 28.36 | 28.77 | 1,873,086 | +0.35(+1.24%) |
Aug 05, 2003 | 28.21 | 28.61 | 27.98 | 28.41 | 1,613,123 | +0.55(+1.99%) |
Aug 04, 2003 | 28.28 | 28.44 | 27.71 | 27.86 | 1,947,640 | -0.42(-1.49%) |
Aug 01, 2003 | 28.14 | 28.44 | 27.80 | 28.28 | 1,378,532 | +0.13(+0.46%) |
Jul 31, 2003 | 28.86 | 29.05 | 28.10 | 28.15 | 2,407,324 | -0.71(-2.48%) |
Jul 30, 2003 | 29.21 | 29.29 | 28.82 | 28.87 | 1,345,483 | -0.12(-0.40%) |
Jul 29, 2003 | 28.67 | 29.21 | 28.51 | 28.98 | 1,001,728 | +0.17(+0.59%) |
Jul 28, 2003 | 28.71 | 28.98 | 28.44 | 28.81 | 856,134 | +0.07(+0.24%) |
Jul 25, 2003 | 28.13 | 28.90 | 28.05 | 28.74 | 1,283,290 | +0.38(+1.36%) |
Jul 24, 2003 | 29.59 | 29.90 | 28.28 | 28.36 | 2,181,710 | -1.32(-4.45%) |
Jul 23, 2003 | 29.59 | 29.78 | 29.34 | 29.68 | 671,766 | +0.17(+0.57%) |
Jul 22, 2003 | 28.94 | 29.78 | 28.88 | 29.51 | 1,519,833 | +0.73(+2.54%) |
Jul 21, 2003 | 28.63 | 28.88 | 28.36 | 28.78 | 1,150,186 | +0.08(+0.27%) |
Jul 18, 2003 | 28.86 | 28.89 | 28.61 | 28.71 | 1,101,394 | -0.02(-0.08%) |
Jul 17, 2003 | 29.14 | 29.26 | 28.65 | 28.73 | 993,401 | -0.34(-1.16%) |
Jul 16, 2003 | 29.57 | 29.67 | 28.90 | 29.07 | 793,680 | -0.32(-1.07%) |
Jul 15, 2003 | 29.71 | 29.86 | 29.21 | 29.38 | 1,247,119 | -0.12(-0.39%) |
Jul 14, 2003 | 29.90 | 29.96 | 29.35 | 29.50 | 757,249 | -0.05(-0.18%) |
Jul 11, 2003 | 29.44 | 29.73 | 29.36 | 29.55 | 1,368,253 | -0.04(-0.13%) |
Jul 10, 2003 | 29.51 | 29.63 | 29.05 | 29.59 | 1,349,256 | -0.12(-0.39%) |
Jul 09, 2003 | 30.49 | 30.64 | 29.59 | 29.71 | 1,929,424 | -0.94(-3.06%) |
Jul 08, 2003 | 30.55 | 30.70 | 30.29 | 30.64 | 1,160,465 | +0.09(+0.30%) |
Jul 07, 2003 | 30.43 | 30.60 | 30.20 | 30.55 | 1,175,948 | +0.18(+0.61%) |
Jul 03, 2003 | 30.60 | 30.74 | 30.20 | 30.37 | 503,401 | -0.38(-1.23%) |
Jul 02, 2003 | 30.34 | 30.74 | 30.17 | 30.74 | 1,479,238 | +0.55(+1.81%) |
Jul 01, 2003 | 29.93 | 30.24 | 29.37 | 30.20 | 1,586,710 | +0.34(+1.13%) |
Jun 30, 2003 | 29.45 | 30.28 | 29.45 | 29.86 | 2,050,818 | +0.27(+0.91%) |
Jun 27, 2003 | 29.64 | 29.78 | 29.28 | 29.59 | 1,427,454 | +0.03(+0.10%) |
Jun 26, 2003 | 28.86 | 29.62 | 28.64 | 29.56 | 1,177,119 | +0.65(+2.23%) |
Jun 25, 2003 | 28.82 | 29.08 | 28.69 | 28.91 | 2,071,115 | +0.01(+0.03%) |
Jun 24, 2003 | 28.81 | 29.17 | 28.74 | 28.91 | 1,117,918 | +0.12(+0.43%) |
Jun 23, 2003 | 28.94 | 29.13 | 28.32 | 28.78 | 2,209,814 | -0.26(-0.90%) |
Jun 20, 2003 | 29.67 | 29.80 | 29.01 | 29.04 | 2,856,079 | -0.46(-1.56%) |
Jun 19, 2003 | 31.03 | 31.03 | 29.36 | 29.51 | 2,475,372 | -1.53(-4.93%) |
Jun 18, 2003 | 31.04 | 31.10 | 30.90 | 31.03 | 1,757,156 | -0.01(-0.02%) |
Jun 17, 2003 | 30.97 | 31.13 | 30.81 | 31.04 | 1,578,123 | +0.14(+0.45%) |
Jun 16, 2003 | 30.93 | 31.01 | 30.82 | 30.90 | 1,354,201 | +0.05(+0.17%) |
Jun 13, 2003 | 31.01 | 31.13 | 30.74 | 30.85 | 1,111,022 | -0.01(-0.02%) |
Jun 12, 2003 | 30.87 | 30.97 | 30.70 | 30.86 | 1,039,981 | +0.00(+0.00%) |
Jun 11, 2003 | 30.86 | 31.01 | 30.74 | 30.86 | 1,723,457 | -0.04(-0.12%) |
Jun 10, 2003 | 30.39 | 31.01 | 30.33 | 30.90 | 947,602 | +0.50(+1.64%) |
Jun 09, 2003 | 30.67 | 30.87 | 30.29 | 30.40 | 964,386 | -0.49(-1.59%) |
Jun 06, 2003 | 31.20 | 31.24 | 30.73 | 30.89 | 1,475,204 | -0.18(-0.59%) |
Jun 05, 2003 | 30.90 | 31.07 | 30.50 | 31.07 | 1,048,178 | +0.02(+0.07%) |
Jun 04, 2003 | 30.87 | 31.35 | 30.69 | 31.05 | 1,254,665 | +0.12(+0.37%) |
Jun 03, 2003 | 30.98 | 31.28 | 30.77 | 30.93 | 1,341,710 | -0.05(-0.15%) |
Jun 02, 2003 | 30.74 | 31.26 | 30.47 | 30.98 | 2,079,182 | +0.24(+0.78%) |
May 30, 2003 | 30.03 | 30.74 | 29.97 | 30.74 | 1,860,985 | +0.61(+2.04%) |
May 29, 2003 | 29.86 | 30.44 | 29.51 | 30.13 | 2,370,112 | +0.38(+1.29%) |
May 28, 2003 | 29.59 | 29.93 | 29.28 | 29.74 | 1,204,052 | +0.16(+0.55%) |
May 27, 2003 | 28.67 | 29.58 | 28.65 | 29.58 | 1,002,899 | +0.61(+2.10%) |
May 23, 2003 | 29.01 | 29.12 | 28.73 | 28.98 | 606,450 | -0.18(-0.63%) |
May 22, 2003 | 29.10 | 29.38 | 28.78 | 29.16 | 1,075,502 | +0.00(+0.00%) |
May 21, 2003 | 28.05 | 29.16 | 28.01 | 29.16 | 1,933,327 | +1.07(+3.80%) |
May 20, 2003 | 28.36 | 28.36 | 27.71 | 28.09 | 1,162,416 | +0.09(+0.33%) |
May 19, 2003 | 28.43 | 28.56 | 27.92 | 28.00 | 1,078,885 | -0.50(-1.75%) |
May 16, 2003 | 28.99 | 28.99 | 28.36 | 28.50 | 1,537,138 | -0.49(-1.70%) |
May 15, 2003 | 28.78 | 29.08 | 28.52 | 28.99 | 1,088,123 | +0.15(+0.53%) |
May 14, 2003 | 28.82 | 28.94 | 28.55 | 28.84 | 1,310,223 | +0.13(+0.46%) |
May 13, 2003 | 28.74 | 28.84 | 28.51 | 28.71 | 1,384,777 | -0.33(-1.14%) |
May 12, 2003 | 28.42 | 29.04 | 28.33 | 29.04 | 2,169,220 | +0.68(+2.38%) |
May 09, 2003 | 28.28 | 28.72 | 27.96 | 28.36 | 1,246,859 | +0.31(+1.10%) |
May 08, 2003 | 28.05 | 28.28 | 27.85 | 28.05 | 1,775,372 | +0.00(+0.00%) |
May 07, 2003 | 27.75 | 28.05 | 27.44 | 28.05 | 1,878,811 | +0.25(+0.88%) |
May 06, 2003 | 27.59 | 27.81 | 27.44 | 27.81 | 1,656,450 | +0.14(+0.50%) |
May 05, 2003 | 27.45 | 27.75 | 27.40 | 27.67 | 1,080,576 | +0.28(+1.04%) |
May 02, 2003 | 27.02 | 27.67 | 26.87 | 27.38 | 937,453 | +0.37(+1.37%) |
May 01, 2003 | 27.17 | 27.28 | 26.71 | 27.02 | 1,081,747 | -0.19(-0.71%) |
Apr 30, 2003 | 26.94 | 27.44 | 26.89 | 27.21 | 1,471,171 | -0.12(-0.42%) |
Apr 29, 2003 | 27.21 | 27.46 | 27.00 | 27.32 | 815,929 | +0.18(+0.65%) |
Apr 28, 2003 | 26.99 | 27.25 | 26.59 | 27.15 | 1,313,476 | -0.03(-0.11%) |
Apr 25, 2003 | 25.95 | 27.48 | 25.95 | 27.18 | 4,128,830 | +1.51(+5.87%) |
Apr 24, 2003 | 25.63 | 25.85 | 25.25 | 25.67 | 1,142,509 | -0.28(-1.10%) |
Apr 23, 2003 | 25.36 | 25.95 | 25.32 | 25.95 | 1,356,022 | +0.51(+2.02%) |
Apr 22, 2003 | 24.63 | 25.44 | 24.56 | 25.44 | 1,617,026 | +0.72(+2.92%) |
Apr 21, 2003 | 24.79 | 24.87 | 24.57 | 24.72 | 1,072,119 | +0.08(+0.34%) |
Apr 17, 2003 | 24.48 | 24.71 | 24.23 | 24.63 | 2,088,550 | +0.12(+0.47%) |
Apr 16, 2003 | 25.25 | 25.25 | 24.31 | 24.52 | 2,560,335 | -0.54(-2.15%) |
Apr 15, 2003 | 25.17 | 25.32 | 24.98 | 25.06 | 2,581,543 | -0.27(-1.06%) |
Apr 14, 2003 | 25.42 | 25.62 | 25.09 | 25.32 | 2,392,491 | -0.05(-0.18%) |
Apr 11, 2003 | 25.67 | 25.94 | 25.13 | 25.37 | 2,237,008 | -0.68(-2.63%) |
Apr 10, 2003 | 25.84 | 26.05 | 25.63 | 26.05 | 1,370,985 | +0.22(+0.83%) |
Apr 09, 2003 | 26.29 | 26.45 | 25.79 | 25.84 | 1,143,030 | -0.25(-0.94%) |
Apr 08, 2003 | 26.29 | 26.39 | 26.05 | 26.09 | 1,126,505 | -0.12(-0.47%) |
Apr 07, 2003 | 26.48 | 26.78 | 26.13 | 26.21 | 974,925 | +0.07(+0.26%) |
Apr 04, 2003 | 26.71 | 26.74 | 25.97 | 26.14 | 1,257,528 | -0.46(-1.73%) |
Apr 03, 2003 | 26.78 | 26.88 | 26.22 | 26.60 | 951,505 | -0.18(-0.69%) |
Apr 02, 2003 | 27.27 | 27.27 | 26.70 | 26.78 | 1,101,394 | -0.08(-0.31%) |
Apr 01, 2003 | 26.43 | 26.98 | 26.33 | 26.87 | 1,209,907 | +0.40(+1.51%) |
Mar 31, 2003 | 26.55 | 26.60 | 25.98 | 26.47 | 1,512,807 | -0.18(-0.69%) |
Mar 28, 2003 | 26.12 | 26.68 | 25.98 | 26.65 | 1,593,086 | +0.53(+2.03%) |
Mar 27, 2003 | 26.29 | 26.35 | 25.86 | 26.12 | 2,105,855 | -0.16(-0.61%) |
Mar 26, 2003 | 26.82 | 26.82 | 26.21 | 26.29 | 1,790,985 | -0.59(-2.20%) |
Mar 25, 2003 | 26.78 | 27.05 | 26.55 | 26.88 | 1,722,026 | +0.04(+0.14%) |
Mar 24, 2003 | 26.67 | 26.91 | 26.45 | 26.84 | 2,004,108 | -0.65(-2.38%) |
Mar 21, 2003 | 26.90 | 27.47 | 26.68 | 27.49 | 2,754,461 | +0.86(+3.23%) |
Mar 20, 2003 | 26.33 | 26.68 | 25.69 | 26.63 | 2,653,885 | +0.30(+1.14%) |
Mar 19, 2003 | 26.43 | 26.52 | 26.07 | 26.33 | 2,019,982 | -0.26(-0.98%) |
Mar 18, 2003 | 25.82 | 26.59 | 25.75 | 26.59 | 2,280,075 | +0.94(+3.66%) |
Mar 17, 2003 | 25.02 | 25.65 | 24.92 | 25.65 | 1,958,179 | +0.52(+2.08%) |
Mar 14, 2003 | 25.69 | 25.79 | 25.06 | 25.13 | 1,589,182 | -0.69(-2.68%) |
Mar 13, 2003 | 25.42 | 25.82 | 25.02 | 25.82 | 2,611,209 | +0.90(+3.61%) |
Mar 12, 2003 | 24.88 | 25.03 | 24.53 | 24.92 | 1,197,286 | +0.12(+0.46%) |
Mar 11, 2003 | 25.23 | 25.32 | 24.80 | 24.81 | 1,169,312 | -0.42(-1.68%) |
Mar 10, 2003 | 26.05 | 26.06 | 25.18 | 25.23 | 2,029,480 | -0.87(-3.33%) |
Mar 07, 2003 | 25.67 | 26.12 | 25.65 | 26.10 | 1,083,699 | +0.12(+0.47%) |
Mar 06, 2003 | 25.75 | 26.09 | 25.54 | 25.98 | 1,362,918 | +0.00(+0.00%) |
Mar 05, 2003 | 25.77 | 25.99 | 25.55 | 25.98 | 2,025,316 | +0.25(+0.96%) |
Mar 04, 2003 | 26.32 | 26.46 | 25.70 | 25.73 | 1,449,963 | -0.49(-1.88%) |
Mar 03, 2003 | 26.40 | 26.58 | 26.05 | 26.22 | 2,219,313 | -0.22(-0.81%) |
Feb 28, 2003 | 26.27 | 26.52 | 26.10 | 26.44 | 1,026,580 | +0.17(+0.64%) |
Feb 27, 2003 | 25.70 | 26.28 | 25.69 | 26.27 | 1,530,112 | +0.58(+2.27%) |
Feb 26, 2003 | 25.79 | 26.08 | 25.55 | 25.69 | 1,607,918 | -0.14(-0.54%) |
Feb 25, 2003 | 25.52 | 25.90 | 25.02 | 25.82 | 1,546,245 | +0.31(+1.20%) |
Feb 24, 2003 | 26.09 | 26.10 | 25.52 | 25.52 | 1,772,639 | -0.68(-2.58%) |
Feb 21, 2003 | 25.79 | 26.26 | 25.77 | 26.19 | 2,023,495 | +0.47(+1.82%) |
Feb 20, 2003 | 25.31 | 25.86 | 25.28 | 25.72 | 2,059,666 | +0.42(+1.64%) |
Feb 19, 2003 | 25.22 | 25.31 | 24.80 | 25.31 | 1,408,587 | +0.04(+0.15%) |
Feb 18, 2003 | 24.59 | 25.32 | 24.59 | 25.27 | 1,339,368 | +0.56(+2.27%) |
Feb 14, 2003 | 24.36 | 24.71 | 24.15 | 24.71 | 2,557,342 | +0.46(+1.90%) |
Feb 13, 2003 | 24.02 | 24.35 | 23.83 | 24.25 | 1,813,495 | +0.13(+0.54%) |
Feb 12, 2003 | 24.48 | 24.50 | 24.00 | 24.12 | 1,843,030 | -0.25(-1.01%) |
Feb 11, 2003 | 24.75 | 24.97 | 24.32 | 24.36 | 2,601,320 | -0.23(-0.94%) |
Feb 10, 2003 | 24.44 | 24.76 | 24.32 | 24.59 | 1,690,279 | +0.28(+1.14%) |
Feb 07, 2003 | 24.59 | 24.76 | 24.28 | 24.32 | 1,382,825 | -0.34(-1.37%) |
Feb 06, 2003 | 24.40 | 24.73 | 24.34 | 24.66 | 1,918,625 | +0.10(+0.41%) |
Feb 05, 2003 | 24.98 | 24.98 | 24.50 | 24.56 | 2,255,484 | +0.04(+0.16%) |
Feb 04, 2003 | 24.82 | 24.98 | 24.32 | 24.52 | 2,199,275 | -0.45(-1.79%) |
Feb 03, 2003 | 25.29 | 25.36 | 24.56 | 24.96 | 2,856,599 | -0.25(-0.98%) |
Jan 31, 2003 | 25.01 | 25.46 | 24.94 | 25.21 | 2,496,710 | -0.18(-0.73%) |
Jan 30, 2003 | 25.72 | 25.83 | 25.11 | 25.39 | 2,026,747 | -0.32(-1.23%) |
Jan 29, 2003 | 25.75 | 25.75 | 25.27 | 25.71 | 1,804,907 | -0.05(-0.21%) |
Jan 28, 2003 | 24.96 | 26.01 | 24.79 | 25.76 | 3,085,465 | +0.78(+3.14%) |
Jan 27, 2003 | 24.75 | 25.14 | 24.56 | 24.98 | 2,452,603 | +0.15(+0.62%) |
Jan 24, 2003 | 25.25 | 25.44 | 24.49 | 24.82 | 3,961,767 | -0.02(-0.09%) |
Jan 23, 2003 | 23.44 | 25.29 | 23.35 | 24.85 | 4,405,447 | +1.81(+7.87%) |
Jan 22, 2003 | 23.25 | 23.44 | 23.03 | 23.03 | 1,064,702 | -0.41(-1.74%) |
Jan 21, 2003 | 23.44 | 23.59 | 23.35 | 23.44 | 1,781,227 | +0.38(+1.67%) |
Jan 17, 2003 | 23.25 | 23.42 | 23.03 | 23.06 | 1,368,773 | -0.08(-0.37%) |
Jan 16, 2003 | 23.08 | 23.46 | 23.08 | 23.14 | 724,200 | +0.08(+0.33%) |
Jan 15, 2003 | 23.33 | 23.36 | 22.78 | 23.06 | 2,400,298 | -0.08(-0.33%) |
Jan 14, 2003 | 23.12 | 23.21 | 22.90 | 23.14 | 1,590,353 | -0.02(-0.07%) |
Jan 13, 2003 | 22.94 | 23.16 | 22.77 | 23.16 | 1,227,732 | +0.41(+1.79%) |
Jan 10, 2003 | 22.63 | 23.08 | 22.48 | 22.75 | 2,315,465 | +0.12(+0.51%) |
Jan 09, 2003 | 22.98 | 23.05 | 22.15 | 22.63 | 3,207,120 | -0.30(-1.31%) |
Jan 08, 2003 | 23.44 | 23.48 | 22.93 | 22.93 | 1,034,777 | -0.41(-1.74%) |
Jan 07, 2003 | 23.31 | 23.40 | 23.02 | 23.34 | 1,124,814 | -0.08(-0.36%) |
Jan 06, 2003 | 23.52 | 23.61 | 23.36 | 23.43 | 1,899,758 | -0.09(-0.39%) |
Jan 03, 2003 | 24.02 | 24.33 | 23.38 | 23.52 | 2,492,157 | -0.72(-2.98%) |
Jan 02, 2003 | 23.76 | 24.24 | 23.56 | 24.24 | 847,806 | +0.65(+2.77%) |
Dec 31, 2002 | 23.35 | 23.77 | 23.18 | 23.59 | 770,000 | +0.21(+0.89%) |
Dec 30, 2002 | 23.40 | 23.50 | 23.20 | 23.38 | 758,810 | -0.02(-0.07%) |
Dec 27, 2002 | 23.34 | 23.67 | 23.34 | 23.40 | 582,119 | -0.04(-0.16%) |
Dec 26, 2002 | 23.57 | 23.76 | 23.33 | 23.43 | 364,832 | +0.00(+0.00%) |
Dec 24, 2002 | 23.60 | 23.63 | 23.40 | 23.43 | 403,996 | -0.06(-0.26%) |
Dec 23, 2002 | 23.25 | 23.83 | 23.25 | 23.50 | 1,284,981 | -0.23(-0.97%) |
Dec 20, 2002 | 23.28 | 24.02 | 23.18 | 23.73 | 2,288,662 | +0.39(+1.68%) |
Dec 19, 2002 | 23.38 | 23.73 | 23.31 | 23.33 | 856,004 | -0.22(-0.91%) |
Dec 18, 2002 | 23.10 | 23.75 | 23.10 | 23.55 | 1,183,234 | +0.18(+0.76%) |
Dec 17, 2002 | 23.60 | 23.65 | 23.30 | 23.37 | 509,516 | -0.26(-1.11%) |
Dec 16, 2002 | 23.56 | 23.76 | 23.36 | 23.63 | 1,184,795 | +0.06(+0.26%) |
Dec 13, 2002 | 23.40 | 23.82 | 23.29 | 23.57 | 1,100,483 | +0.01(+0.03%) |
Dec 12, 2002 | 23.48 | 23.65 | 23.28 | 23.56 | 718,736 | +0.02(+0.07%) |
Dec 11, 2002 | 23.27 | 23.67 | 23.27 | 23.55 | 686,858 | +0.01(+0.03%) |
Dec 10, 2002 | 23.60 | 23.65 | 23.33 | 23.54 | 855,093 | -0.22(-0.91%) |
Dec 09, 2002 | 23.46 | 24.09 | 23.46 | 23.76 | 1,108,030 | +0.00(+0.00%) |
Dec 06, 2002 | 23.33 | 23.79 | 23.23 | 23.76 | 646,784 | +0.19(+0.82%) |
Dec 05, 2002 | 23.60 | 23.79 | 23.33 | 23.56 | 879,293 | +0.16(+0.69%) |
Dec 04, 2002 | 22.83 | 23.63 | 22.71 | 23.40 | 938,494 | +0.19(+0.83%) |
Dec 03, 2002 | 23.06 | 23.43 | 22.93 | 23.21 | 1,134,963 | +0.15(+0.63%) |