Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 35.04 | 35.24 | 35.00 | 35.10 | 19,448 | +0.14(+0.39%) |
Nov 26, 2003 | 34.70 | 34.99 | 34.66 | 34.97 | 94,339 | +0.24(+0.69%) |
Nov 25, 2003 | 34.73 | 34.86 | 34.73 | 34.73 | 37,155 | +0.01(+0.04%) |
Nov 24, 2003 | 34.44 | 34.84 | 34.37 | 34.71 | 88,098 | +0.34(+1.00%) |
Nov 21, 2003 | 34.36 | 34.62 | 34.35 | 34.37 | 61,828 | -0.08(-0.22%) |
Nov 20, 2003 | 34.31 | 34.69 | 34.26 | 34.44 | 80,260 | +0.00(+0.00%) |
Nov 19, 2003 | 34.68 | 34.68 | 34.31 | 34.44 | 89,549 | -0.13(-0.38%) |
Nov 18, 2003 | 34.31 | 34.75 | 34.31 | 34.57 | 56,458 | +0.28(+0.80%) |
Nov 17, 2003 | 34.22 | 34.34 | 34.04 | 34.30 | 175,615 | +0.02(+0.06%) |
Nov 14, 2003 | 35.17 | 35.24 | 34.28 | 34.28 | 125,543 | -1.01(-2.85%) |
Nov 13, 2003 | 34.97 | 35.25 | 34.82 | 35.28 | 73,584 | +0.28(+0.81%) |
Nov 12, 2003 | 34.56 | 35.00 | 34.56 | 35.00 | 39,477 | +0.41(+1.18%) |
Nov 11, 2003 | 34.86 | 34.86 | 34.31 | 34.59 | 75,616 | -0.33(-0.95%) |
Nov 10, 2003 | 34.31 | 34.95 | 34.15 | 34.93 | 132,800 | +0.70(+2.05%) |
Nov 07, 2003 | 34.03 | 34.61 | 34.03 | 34.22 | 111,755 | -0.09(-0.26%) |
Nov 06, 2003 | 34.47 | 34.57 | 34.28 | 34.31 | 248,329 | -0.09(-0.26%) |
Nov 05, 2003 | 34.37 | 34.40 | 33.76 | 34.40 | 290,274 | -0.04(-0.12%) |
Nov 04, 2003 | 34.81 | 34.81 | 34.44 | 34.44 | 137,807 | -0.60(-1.71%) |
Nov 03, 2003 | 35.24 | 35.24 | 34.84 | 35.04 | 102,539 | -0.34(-0.95%) |
Oct 31, 2003 | 34.91 | 35.38 | 34.87 | 35.38 | 43,105 | +0.37(+1.06%) |
Oct 30, 2003 | 34.82 | 35.14 | 34.82 | 35.01 | 75,616 | +0.42(+1.22%) |
Oct 29, 2003 | 34.62 | 34.80 | 34.44 | 34.59 | 66,327 | +0.03(+0.10%) |
Oct 28, 2003 | 34.57 | 34.67 | 34.35 | 34.55 | 115,964 | -0.02(-0.06%) |
Oct 27, 2003 | 34.59 | 34.79 | 34.45 | 34.57 | 75,181 | +0.01(+0.04%) |
Oct 24, 2003 | 34.77 | 34.79 | 34.25 | 34.56 | 109,433 | -0.21(-0.61%) |
Oct 23, 2003 | 34.52 | 34.79 | 34.40 | 34.77 | 134,977 | +0.17(+0.50%) |
Oct 22, 2003 | 34.55 | 34.69 | 34.20 | 34.60 | 102,902 | -0.06(-0.16%) |
Oct 21, 2003 | 34.88 | 35.04 | 34.73 | 34.66 | 166,472 | -0.30(-0.85%) |
Oct 20, 2003 | 35.92 | 35.92 | 34.95 | 34.95 | 89,114 | -0.90(-2.50%) |
Oct 17, 2003 | 36.28 | 36.28 | 35.50 | 35.85 | 168,213 | -0.32(-0.88%) |
Oct 16, 2003 | 35.83 | 36.46 | 35.73 | 36.17 | 123,656 | +0.34(+0.94%) |
Oct 15, 2003 | 35.83 | 35.86 | 35.62 | 35.83 | 97,677 | +0.10(+0.29%) |
Oct 14, 2003 | 36.31 | 36.31 | 35.69 | 35.72 | 219,592 | -0.52(-1.43%) |
Oct 13, 2003 | 35.62 | 36.56 | 35.62 | 36.24 | 93,032 | +0.85(+2.39%) |
Oct 10, 2003 | 35.46 | 35.60 | 35.39 | 35.39 | 39,477 | +0.17(+0.49%) |
Oct 09, 2003 | 35.76 | 36.07 | 35.31 | 35.22 | 131,203 | -0.14(-0.39%) |
Oct 08, 2003 | 35.07 | 35.65 | 35.07 | 35.36 | 71,842 | +0.32(+0.92%) |
Oct 07, 2003 | 34.93 | 35.10 | 34.76 | 35.04 | 167,488 | +0.10(+0.30%) |
Oct 06, 2003 | 35.04 | 35.17 | 34.49 | 34.93 | 247,603 | +0.06(+0.16%) |
Oct 03, 2003 | 35.23 | 35.33 | 34.71 | 34.88 | 134,106 | +0.05(+0.14%) |
Oct 02, 2003 | 34.71 | 34.88 | 34.35 | 34.83 | 132,800 | +0.17(+0.48%) |
Oct 01, 2003 | 33.71 | 34.67 | 33.61 | 34.66 | 108,852 | +0.90(+2.67%) |
Sep 30, 2003 | 33.87 | 34.02 | 33.46 | 33.76 | 110,739 | -0.08(-0.22%) |
Sep 29, 2003 | 33.76 | 33.80 | 33.66 | 33.84 | 72,713 | +0.14(+0.43%) |
Sep 26, 2003 | 34.35 | 34.35 | 33.51 | 33.69 | 80,260 | -0.76(-2.20%) |
Sep 25, 2003 | 34.90 | 34.97 | 34.17 | 34.45 | 96,225 | -0.55(-1.57%) |
Sep 24, 2003 | 35.41 | 35.49 | 34.93 | 35.00 | 58,345 | -0.52(-1.45%) |
Sep 23, 2003 | 35.30 | 35.41 | 34.76 | 35.52 | 154,716 | +0.17(+0.49%) |
Sep 22, 2003 | 35.22 | 36.06 | 35.16 | 35.35 | 256,602 | -0.06(-0.16%) |
Sep 19, 2003 | 34.66 | 35.79 | 34.66 | 35.40 | 379,968 | +0.84(+2.43%) |
Sep 18, 2003 | 33.62 | 34.64 | 33.27 | 34.56 | 179,244 | +1.01(+3.02%) |
Sep 17, 2003 | 33.33 | 33.55 | 33.33 | 33.55 | 36,719 | +0.27(+0.81%) |
Sep 16, 2003 | 33.35 | 33.38 | 33.07 | 33.28 | 119,738 | -0.07(-0.21%) |
Sep 15, 2003 | 33.14 | 33.38 | 32.91 | 33.35 | 194,338 | +0.14(+0.44%) |
Sep 12, 2003 | 32.58 | 33.20 | 32.54 | 33.20 | 90,130 | +0.76(+2.36%) |
Sep 11, 2003 | 32.58 | 32.73 | 32.43 | 32.44 | 129,462 | -0.08(-0.23%) |
Sep 10, 2003 | 32.53 | 32.80 | 32.42 | 32.51 | 197,531 | -0.01(-0.02%) |
Sep 09, 2003 | 32.56 | 32.84 | 32.43 | 32.52 | 177,357 | -0.04(-0.13%) |
Sep 08, 2003 | 31.78 | 32.62 | 31.78 | 32.56 | 153,700 | +0.79(+2.49%) |
Sep 05, 2003 | 31.78 | 32.08 | 31.66 | 31.77 | 71,117 | +0.08(+0.24%) |
Sep 04, 2003 | 31.68 | 31.74 | 31.35 | 31.69 | 205,369 | -0.21(-0.65%) |
Sep 03, 2003 | 32.10 | 32.21 | 31.55 | 31.90 | 144,991 | -0.13(-0.41%) |
Sep 02, 2003 | 31.33 | 32.32 | 31.26 | 32.03 | 142,669 | +0.70(+2.24%) |
Aug 29, 2003 | 31.25 | 31.43 | 31.03 | 31.33 | 52,829 | +0.08(+0.24%) |
Aug 28, 2003 | 31.01 | 31.29 | 30.98 | 31.25 | 58,490 | +0.18(+0.58%) |
Aug 27, 2003 | 31.15 | 31.21 | 30.92 | 31.07 | 41,799 | -0.08(-0.24%) |
Aug 26, 2003 | 31.36 | 31.36 | 30.94 | 31.15 | 84,760 | -0.14(-0.44%) |
Aug 25, 2003 | 31.90 | 31.90 | 31.25 | 31.29 | 360,230 | -0.54(-1.71%) |
Aug 22, 2003 | 32.05 | 32.20 | 31.80 | 31.83 | 89,549 | -0.11(-0.34%) |
Aug 21, 2003 | 32.44 | 32.52 | 31.76 | 31.94 | 170,245 | -0.50(-1.53%) |
Aug 20, 2003 | 32.13 | 32.53 | 32.06 | 32.44 | 135,412 | +0.39(+1.23%) |
Aug 19, 2003 | 32.08 | 32.38 | 31.92 | 32.05 | 123,656 | +0.31(+0.98%) |
Aug 18, 2003 | 31.63 | 31.82 | 31.40 | 31.74 | 109,723 | +0.10(+0.33%) |
Aug 15, 2003 | 31.71 | 32.04 | 31.63 | 31.63 | 19,883 | -0.15(-0.48%) |
Aug 14, 2003 | 31.68 | 31.91 | 31.61 | 31.78 | 84,324 | +0.14(+0.44%) |
Aug 13, 2003 | 31.28 | 31.71 | 31.23 | 31.65 | 173,148 | +0.43(+1.39%) |
Aug 12, 2003 | 31.18 | 31.47 | 31.14 | 31.21 | 215,964 | -0.03(-0.11%) |
Aug 11, 2003 | 31.28 | 31.32 | 30.94 | 31.25 | 69,520 | +0.03(+0.11%) |
Aug 08, 2003 | 30.64 | 31.54 | 30.64 | 31.21 | 247,313 | +0.57(+1.87%) |
Aug 07, 2003 | 30.52 | 30.65 | 30.45 | 30.64 | 73,149 | +0.05(+0.16%) |
Aug 06, 2003 | 30.58 | 31.01 | 30.30 | 30.59 | 138,751 | +0.08(+0.25%) |
Aug 05, 2003 | 30.58 | 30.81 | 30.45 | 30.52 | 163,134 | -0.07(-0.23%) |
Aug 04, 2003 | 31.06 | 31.06 | 30.50 | 30.58 | 250,796 | -0.54(-1.75%) |
Aug 01, 2003 | 31.12 | 31.13 | 30.52 | 31.13 | 320,462 | +0.01(+0.02%) |
Jul 31, 2003 | 31.16 | 31.34 | 30.94 | 31.12 | 261,391 | -0.12(-0.37%) |
Jul 30, 2003 | 30.77 | 31.24 | 30.76 | 31.24 | 132,800 | +0.54(+1.75%) |
Jul 29, 2003 | 30.25 | 30.98 | 30.09 | 30.70 | 298,256 | +0.54(+1.80%) |
Jul 28, 2003 | 30.97 | 30.97 | 30.04 | 30.16 | 290,274 | -0.95(-3.06%) |
Jul 25, 2003 | 31.55 | 31.63 | 31.01 | 31.11 | 200,579 | -0.54(-1.72%) |
Jul 24, 2003 | 31.22 | 31.89 | 31.22 | 31.65 | 183,308 | +0.52(+1.66%) |
Jul 23, 2003 | 31.16 | 31.27 | 31.08 | 31.14 | 81,276 | +0.08(+0.24%) |
Jul 22, 2003 | 31.07 | 31.25 | 31.02 | 31.06 | 167,778 | -0.27(-0.86%) |
Jul 21, 2003 | 31.76 | 31.88 | 31.10 | 31.33 | 107,546 | -0.37(-1.15%) |
Jul 18, 2003 | 31.36 | 31.76 | 31.11 | 31.69 | 113,787 | +0.25(+0.79%) |
Jul 17, 2003 | 31.45 | 31.58 | 31.27 | 31.45 | 237,734 | +0.10(+0.31%) |
Jul 16, 2003 | 31.29 | 31.57 | 30.94 | 31.35 | 200,724 | +0.06(+0.20%) |
Jul 15, 2003 | 32.25 | 32.25 | 31.23 | 31.29 | 283,597 | -0.95(-2.95%) |
Jul 14, 2003 | 32.11 | 32.58 | 32.11 | 32.24 | 80,115 | +0.30(+0.95%) |
Jul 11, 2003 | 31.81 | 31.98 | 31.62 | 31.94 | 73,003 | +0.06(+0.17%) |
Jul 10, 2003 | 31.69 | 31.88 | 31.43 | 31.88 | 81,857 | +0.19(+0.59%) |
Jul 09, 2003 | 31.09 | 31.69 | 31.05 | 31.69 | 142,089 | +0.69(+2.22%) |
Jul 08, 2003 | 31.01 | 31.03 | 30.74 | 31.01 | 361,971 | +0.00(+0.00%) |
Jul 07, 2003 | 31.56 | 31.69 | 30.76 | 31.01 | 179,679 | -0.44(-1.40%) |
Jul 03, 2003 | 31.74 | 31.74 | 31.45 | 31.45 | 45,718 | -0.43(-1.36%) |
Jul 02, 2003 | 31.75 | 31.88 | 31.59 | 31.88 | 131,058 | +0.05(+0.15%) |
Jul 01, 2003 | 30.91 | 31.83 | 30.66 | 31.83 | 96,516 | +0.80(+2.58%) |
Jun 30, 2003 | 31.18 | 31.42 | 31.03 | 31.03 | 186,210 | -0.14(-0.46%) |
Jun 27, 2003 | 31.31 | 31.54 | 31.18 | 31.18 | 59,796 | -0.12(-0.40%) |
Jun 26, 2003 | 31.16 | 31.58 | 31.16 | 31.30 | 144,556 | +0.21(+0.66%) |
Jun 25, 2003 | 30.80 | 31.23 | 30.67 | 31.09 | 137,880 | +0.30(+0.96%) |
Jun 24, 2003 | 31.48 | 31.49 | 30.53 | 30.80 | 223,075 | -0.68(-2.17%) |
Jun 23, 2003 | 31.54 | 31.83 | 31.46 | 31.48 | 55,732 | -0.23(-0.72%) |
Jun 20, 2003 | 31.87 | 32.11 | 31.71 | 31.71 | 55,877 | +0.01(+0.04%) |
Jun 19, 2003 | 31.49 | 31.97 | 31.49 | 31.69 | 129,752 | +0.31(+0.99%) |
Jun 18, 2003 | 31.68 | 31.69 | 31.16 | 31.38 | 62,989 | -0.21(-0.68%) |
Jun 17, 2003 | 31.69 | 31.69 | 31.42 | 31.60 | 105,369 | -0.10(-0.30%) |
Jun 16, 2003 | 31.45 | 31.69 | 31.26 | 31.69 | 126,269 | +0.25(+0.81%) |
Jun 13, 2003 | 31.69 | 31.97 | 31.39 | 31.44 | 103,047 | -0.17(-0.52%) |
Jun 12, 2003 | 32.60 | 32.60 | 31.42 | 31.60 | 208,126 | -1.00(-3.06%) |
Jun 11, 2003 | 32.83 | 32.83 | 32.40 | 32.60 | 39,622 | -0.24(-0.73%) |
Jun 10, 2003 | 32.47 | 33.13 | 32.47 | 32.84 | 83,889 | +0.46(+1.43%) |
Jun 09, 2003 | 32.82 | 32.82 | 32.18 | 32.38 | 57,909 | -0.44(-1.34%) |
Jun 06, 2003 | 33.08 | 33.21 | 32.78 | 32.82 | 90,565 | -0.08(-0.23%) |
Jun 05, 2003 | 32.69 | 32.90 | 32.19 | 32.90 | 144,701 | +0.17(+0.53%) |
Jun 04, 2003 | 33.06 | 33.15 | 32.67 | 32.73 | 104,934 | -0.28(-0.86%) |
Jun 03, 2003 | 32.11 | 33.46 | 32.00 | 33.01 | 252,538 | +0.97(+3.03%) |
Jun 02, 2003 | 31.41 | 32.06 | 31.41 | 32.04 | 180,405 | +0.76(+2.45%) |
May 30, 2003 | 31.17 | 31.45 | 31.11 | 31.27 | 107,256 | +0.08(+0.27%) |
May 29, 2003 | 31.28 | 31.49 | 31.07 | 31.19 | 173,874 | -0.09(-0.29%) |
May 28, 2003 | 31.36 | 31.69 | 31.18 | 31.28 | 63,279 | -0.05(-0.15%) |
May 27, 2003 | 31.32 | 31.40 | 31.01 | 31.33 | 35,994 | +0.05(+0.15%) |
May 23, 2003 | 31.39 | 31.49 | 31.18 | 31.28 | 24,092 | -0.04(-0.13%) |
May 22, 2003 | 31.05 | 31.53 | 30.94 | 31.32 | 66,617 | +0.36(+1.16%) |
May 21, 2003 | 31.25 | 31.32 | 30.87 | 30.96 | 37,880 | -0.22(-0.71%) |
May 20, 2003 | 31.32 | 31.63 | 31.03 | 31.18 | 44,121 | -0.06(-0.20%) |
May 19, 2003 | 31.80 | 31.80 | 31.16 | 31.25 | 101,305 | -0.62(-1.95%) |
May 16, 2003 | 31.39 | 31.87 | 31.29 | 31.87 | 98,983 | +0.54(+1.74%) |
May 15, 2003 | 30.80 | 31.45 | 30.80 | 31.32 | 111,755 | +0.59(+1.93%) |
May 14, 2003 | 31.03 | 31.23 | 30.67 | 30.73 | 50,943 | -0.23(-0.76%) |
May 13, 2003 | 31.28 | 31.28 | 30.95 | 30.96 | 101,015 | -0.22(-0.71%) |
May 12, 2003 | 30.80 | 31.36 | 30.70 | 31.18 | 140,492 | +0.34(+1.12%) |
May 09, 2003 | 31.02 | 31.14 | 30.83 | 30.84 | 55,297 | -0.20(-0.64%) |
May 08, 2003 | 31.01 | 31.04 | 30.59 | 31.04 | 77,648 | +0.03(+0.11%) |
May 07, 2003 | 30.83 | 31.01 | 30.59 | 31.01 | 221,043 | +0.21(+0.67%) |
May 06, 2003 | 30.94 | 31.01 | 30.62 | 30.80 | 257,037 | -0.14(-0.47%) |
May 05, 2003 | 31.35 | 31.45 | 30.57 | 30.94 | 120,318 | -0.23(-0.75%) |
May 02, 2003 | 31.21 | 31.32 | 31.01 | 31.18 | 75,906 | +0.03(+0.11%) |
May 01, 2003 | 31.35 | 31.62 | 31.14 | 31.14 | 96,080 | -0.19(-0.62%) |
Apr 30, 2003 | 30.92 | 31.58 | 30.83 | 31.34 | 109,288 | +0.54(+1.74%) |
Apr 29, 2003 | 31.35 | 31.41 | 30.68 | 30.80 | 96,080 | -0.55(-1.76%) |
Apr 28, 2003 | 31.11 | 31.66 | 31.11 | 31.35 | 119,447 | +0.24(+0.78%) |
Apr 25, 2003 | 31.11 | 31.35 | 30.96 | 31.11 | 109,288 | +0.14(+0.44%) |
Apr 24, 2003 | 30.76 | 31.13 | 30.42 | 30.97 | 152,103 | +0.21(+0.67%) |
Apr 23, 2003 | 30.98 | 30.98 | 30.39 | 30.76 | 372,857 | -0.10(-0.33%) |
Apr 22, 2003 | 31.52 | 31.52 | 30.77 | 30.87 | 187,226 | -0.83(-2.61%) |
Apr 21, 2003 | 32.65 | 32.65 | 31.51 | 31.69 | 134,687 | -0.89(-2.73%) |
Apr 17, 2003 | 32.28 | 32.73 | 31.82 | 32.58 | 158,925 | +0.48(+1.48%) |
Apr 16, 2003 | 31.11 | 32.15 | 30.73 | 32.11 | 295,063 | +0.86(+2.76%) |
Apr 15, 2003 | 31.37 | 31.37 | 30.53 | 31.25 | 390,273 | -0.12(-0.37%) |
Apr 14, 2003 | 31.34 | 31.45 | 31.13 | 31.36 | 48,766 | -0.04(-0.13%) |
Apr 11, 2003 | 31.56 | 31.83 | 31.38 | 31.40 | 44,121 | -0.05(-0.15%) |
Apr 10, 2003 | 31.42 | 31.65 | 31.18 | 31.45 | 49,927 | +0.03(+0.11%) |
Apr 09, 2003 | 31.23 | 31.49 | 31.14 | 31.42 | 65,456 | +0.30(+0.97%) |
Apr 08, 2003 | 31.32 | 31.32 | 30.45 | 31.12 | 84,469 | -0.20(-0.64%) |
Apr 07, 2003 | 31.87 | 32.25 | 31.25 | 31.32 | 127,430 | -0.15(-0.48%) |
Apr 04, 2003 | 31.02 | 31.69 | 31.02 | 31.47 | 56,603 | +0.53(+1.71%) |
Apr 03, 2003 | 30.90 | 31.14 | 30.70 | 30.94 | 87,517 | +0.07(+0.22%) |
Apr 02, 2003 | 30.21 | 31.16 | 30.21 | 30.87 | 167,197 | +0.90(+2.99%) |
Apr 01, 2003 | 29.93 | 30.19 | 29.77 | 29.97 | 90,130 | -0.03(-0.09%) |
Mar 31, 2003 | 30.06 | 30.18 | 29.61 | 30.00 | 99,709 | -0.30(-1.00%) |
Mar 28, 2003 | 30.02 | 30.45 | 30.01 | 30.30 | 38,751 | +0.28(+0.94%) |
Mar 27, 2003 | 30.99 | 30.99 | 29.64 | 30.02 | 174,745 | -1.04(-3.35%) |
Mar 26, 2003 | 30.78 | 31.28 | 30.67 | 31.06 | 115,674 | +0.28(+0.90%) |
Mar 25, 2003 | 30.21 | 31.04 | 30.21 | 30.78 | 84,034 | +0.68(+2.27%) |
Mar 24, 2003 | 30.66 | 30.70 | 30.03 | 30.10 | 107,111 | -0.80(-2.59%) |
Mar 21, 2003 | 30.20 | 31.05 | 30.20 | 30.90 | 213,061 | +0.94(+3.15%) |
Mar 20, 2003 | 29.97 | 30.21 | 29.77 | 29.96 | 131,349 | -0.01(-0.05%) |
Mar 19, 2003 | 29.45 | 30.25 | 29.40 | 29.97 | 246,733 | +0.10(+0.35%) |
Mar 18, 2003 | 29.68 | 30.05 | 29.58 | 29.87 | 185,485 | +0.26(+0.88%) |
Mar 17, 2003 | 28.56 | 29.63 | 28.50 | 29.61 | 109,723 | +1.05(+3.69%) |
Mar 14, 2003 | 28.42 | 28.72 | 28.42 | 28.55 | 52,975 | +0.20(+0.70%) |
Mar 13, 2003 | 27.71 | 28.35 | 27.28 | 28.35 | 264,439 | +0.83(+3.00%) |
Mar 12, 2003 | 28.31 | 28.59 | 27.35 | 27.53 | 212,916 | -0.79(-2.77%) |
Mar 11, 2003 | 29.00 | 29.07 | 28.15 | 28.31 | 123,366 | -0.62(-2.14%) |
Mar 10, 2003 | 28.94 | 28.97 | 28.87 | 28.93 | 63,570 | -0.21(-0.71%) |
Mar 07, 2003 | 28.90 | 29.17 | 28.76 | 29.14 | 78,228 | +0.17(+0.59%) |
Mar 06, 2003 | 28.92 | 29.18 | 28.75 | 28.97 | 129,172 | -0.03(-0.10%) |
Mar 05, 2003 | 29.11 | 29.14 | 28.94 | 28.99 | 131,494 | -0.10(-0.36%) |
Mar 04, 2003 | 29.45 | 29.45 | 28.94 | 29.10 | 187,517 | -0.32(-1.10%) |
Mar 03, 2003 | 28.83 | 30.03 | 28.77 | 29.42 | 243,975 | +0.76(+2.64%) |
Feb 28, 2003 | 28.75 | 28.91 | 28.59 | 28.66 | 54,716 | +0.00(+0.00%) |
Feb 27, 2003 | 28.28 | 28.69 | 27.56 | 28.66 | 377,501 | +0.43(+1.51%) |
Feb 26, 2003 | 28.86 | 28.92 | 28.05 | 28.24 | 78,954 | -0.63(-2.17%) |
Feb 25, 2003 | 28.58 | 28.86 | 28.17 | 28.86 | 61,973 | +0.28(+0.99%) |
Feb 24, 2003 | 29.18 | 29.22 | 28.30 | 28.58 | 79,535 | -0.74(-2.51%) |
Feb 21, 2003 | 28.70 | 29.32 | 28.55 | 29.32 | 51,233 | +0.55(+1.92%) |
Feb 20, 2003 | 28.65 | 28.77 | 28.12 | 28.77 | 100,289 | +0.12(+0.41%) |
Feb 19, 2003 | 28.87 | 28.99 | 28.59 | 28.65 | 103,047 | -0.29(-1.00%) |
Feb 18, 2003 | 28.83 | 28.95 | 28.37 | 28.94 | 100,870 | +0.21(+0.72%) |
Feb 14, 2003 | 28.48 | 28.73 | 28.35 | 28.73 | 68,214 | +0.32(+1.14%) |
Feb 13, 2003 | 28.48 | 28.56 | 28.26 | 28.41 | 87,517 | -0.14(-0.48%) |
Feb 12, 2003 | 28.50 | 28.66 | 28.46 | 28.55 | 58,054 | +0.15(+0.53%) |
Feb 11, 2003 | 28.74 | 28.78 | 28.17 | 28.39 | 72,568 | -0.21(-0.72%) |
Feb 10, 2003 | 28.77 | 28.98 | 28.48 | 28.60 | 76,196 | -0.17(-0.60%) |
Feb 07, 2003 | 28.72 | 28.83 | 28.64 | 28.77 | 50,652 | +0.14(+0.48%) |
Feb 06, 2003 | 28.92 | 29.01 | 28.59 | 28.64 | 43,105 | -0.23(-0.79%) |
Feb 05, 2003 | 29.14 | 29.48 | 28.80 | 28.86 | 78,083 | -0.28(-0.95%) |
Feb 04, 2003 | 29.32 | 29.87 | 29.08 | 29.14 | 164,150 | +0.06(+0.21%) |
Feb 03, 2003 | 29.11 | 29.11 | 28.79 | 29.08 | 132,074 | -0.03(-0.12%) |
Jan 31, 2003 | 28.32 | 29.21 | 28.18 | 29.11 | 181,421 | +0.69(+2.42%) |
Jan 30, 2003 | 28.25 | 28.69 | 28.25 | 28.42 | 84,034 | +0.19(+0.68%) |
Jan 29, 2003 | 28.30 | 28.30 | 28.16 | 28.23 | 54,861 | -0.16(-0.56%) |
Jan 28, 2003 | 28.18 | 28.39 | 28.18 | 28.39 | 61,247 | +0.38(+1.35%) |
Jan 27, 2003 | 27.56 | 28.08 | 27.42 | 28.01 | 176,776 | +0.36(+1.30%) |
Jan 24, 2003 | 28.08 | 28.08 | 27.55 | 27.65 | 46,008 | -0.36(-1.28%) |
Jan 23, 2003 | 28.23 | 28.37 | 27.87 | 28.01 | 47,314 | -0.15(-0.54%) |
Jan 22, 2003 | 28.21 | 28.35 | 27.81 | 28.16 | 86,646 | +0.19(+0.67%) |
Jan 21, 2003 | 28.80 | 28.80 | 27.97 | 27.97 | 123,221 | -0.83(-2.87%) |
Jan 17, 2003 | 28.70 | 28.96 | 28.64 | 28.80 | 112,336 | +0.10(+0.36%) |
Jan 16, 2003 | 28.63 | 29.03 | 28.22 | 28.70 | 94,919 | +0.10(+0.36%) |
Jan 15, 2003 | 29.21 | 29.21 | 28.15 | 28.59 | 165,311 | -0.34(-1.19%) |
Jan 14, 2003 | 29.04 | 29.25 | 28.86 | 28.94 | 86,791 | -0.07(-0.24%) |
Jan 13, 2003 | 29.34 | 29.63 | 29.01 | 29.01 | 160,957 | -0.16(-0.54%) |
Jan 10, 2003 | 28.94 | 29.35 | 28.94 | 29.17 | 120,608 | +0.21(+0.71%) |
Jan 09, 2003 | 28.39 | 28.96 | 28.32 | 28.96 | 43,831 | +0.64(+2.26%) |
Jan 08, 2003 | 28.25 | 28.48 | 28.19 | 28.32 | 59,070 | +0.10(+0.34%) |
Jan 07, 2003 | 28.48 | 28.59 | 28.19 | 28.22 | 39,912 | -0.15(-0.53%) |
Jan 06, 2003 | 28.39 | 29.02 | 28.20 | 28.37 | 114,658 | +0.16(+0.56%) |
Jan 03, 2003 | 27.66 | 28.33 | 27.60 | 28.21 | 41,218 | +0.48(+1.74%) |
Jan 02, 2003 | 27.27 | 27.80 | 27.27 | 27.73 | 37,300 | +0.59(+2.16%) |
Dec 31, 2002 | 26.81 | 27.15 | 26.67 | 27.15 | 85,195 | +0.34(+1.26%) |
Dec 30, 2002 | 26.75 | 27.04 | 26.66 | 26.81 | 145,427 | -0.04(-0.15%) |
Dec 27, 2002 | 27.14 | 27.15 | 26.74 | 26.85 | 60,957 | -0.22(-0.81%) |
Dec 26, 2002 | 27.49 | 27.63 | 27.00 | 27.07 | 120,463 | -0.41(-1.50%) |
Dec 24, 2002 | 27.70 | 27.84 | 27.48 | 27.48 | 84,905 | -0.21(-0.77%) |
Dec 23, 2002 | 27.69 | 27.80 | 27.63 | 27.70 | 233,090 | +0.01(+0.02%) |
Dec 20, 2002 | 27.96 | 28.02 | 27.60 | 27.69 | 182,872 | -0.27(-0.96%) |
Dec 19, 2002 | 27.90 | 28.01 | 27.90 | 27.96 | 74,455 | +0.06(+0.20%) |
Dec 18, 2002 | 27.99 | 27.99 | 27.84 | 27.90 | 119,012 | -0.19(-0.66%) |
Dec 17, 2002 | 28.25 | 28.28 | 27.97 | 28.09 | 109,288 | -0.09(-0.32%) |
Dec 16, 2002 | 28.39 | 28.39 | 28.04 | 28.18 | 218,866 | -0.25(-0.87%) |
Dec 13, 2002 | 28.15 | 28.59 | 27.90 | 28.43 | 156,457 | +0.37(+1.30%) |
Dec 12, 2002 | 27.28 | 28.08 | 27.26 | 28.06 | 89,259 | +0.78(+2.85%) |
Dec 11, 2002 | 27.28 | 27.53 | 27.09 | 27.28 | 92,307 | +0.00(+0.00%) |
Dec 10, 2002 | 26.53 | 27.28 | 26.53 | 27.28 | 71,842 | +0.76(+2.86%) |
Dec 09, 2002 | 27.04 | 27.04 | 26.26 | 26.53 | 38,316 | -0.45(-1.66%) |
Dec 06, 2002 | 26.35 | 26.97 | 26.25 | 26.97 | 59,361 | +0.45(+1.69%) |
Dec 05, 2002 | 27.35 | 27.49 | 26.53 | 26.53 | 141,073 | -0.65(-2.41%) |
Dec 04, 2002 | 26.98 | 27.22 | 26.60 | 27.18 | 82,728 | +0.21(+0.77%) |
Dec 03, 2002 | 27.39 | 27.39 | 26.87 | 26.97 | 82,147 | -0.49(-1.78%) |