Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 25.95 | 26.11 | 25.87 | 25.97 | 4,015,023 | +0.08(+0.31%) |
Oct 30, 2003 | 26.05 | 26.11 | 25.74 | 25.89 | 5,113,200 | -0.08(-0.31%) |
Oct 29, 2003 | 25.60 | 26.66 | 25.24 | 25.97 | 5,079,424 | +0.37(+1.46%) |
Oct 28, 2003 | 25.32 | 25.60 | 25.30 | 25.60 | 3,200,325 | +0.40(+1.58%) |
Oct 27, 2003 | 25.36 | 25.41 | 25.16 | 25.20 | 2,897,562 | -0.18(-0.71%) |
Oct 24, 2003 | 25.49 | 25.49 | 25.16 | 25.38 | 4,913,610 | -0.11(-0.45%) |
Oct 23, 2003 | 25.16 | 25.49 | 25.16 | 25.49 | 5,749,925 | +0.22(+0.87%) |
Oct 22, 2003 | 25.08 | 25.41 | 25.08 | 25.27 | 3,896,128 | -0.14(-0.55%) |
Oct 21, 2003 | 25.46 | 25.74 | 25.39 | 25.41 | 3,357,787 | -0.11(-0.45%) |
Oct 20, 2003 | 25.58 | 25.68 | 25.38 | 25.52 | 3,216,661 | +0.20(+0.77%) |
Oct 17, 2003 | 25.64 | 25.59 | 25.29 | 25.33 | 3,390,335 | -0.31(-1.21%) |
Oct 16, 2003 | 25.63 | 25.65 | 25.37 | 25.64 | 3,627,265 | +0.01(+0.03%) |
Oct 15, 2003 | 25.76 | 25.87 | 25.61 | 25.63 | 3,980,509 | -0.15(-0.60%) |
Oct 14, 2003 | 25.69 | 25.81 | 25.53 | 25.78 | 3,705,873 | +0.07(+0.29%) |
Oct 13, 2003 | 25.70 | 25.83 | 25.61 | 25.71 | 3,966,630 | +0.01(+0.03%) |
Oct 10, 2003 | 25.70 | 25.96 | 25.64 | 25.70 | 4,934,122 | -0.07(-0.25%) |
Oct 09, 2003 | 25.97 | 26.13 | 25.66 | 25.77 | 6,365,646 | -0.20(-0.78%) |
Oct 08, 2003 | 26.42 | 26.42 | 25.97 | 25.97 | 4,387,060 | -0.44(-1.66%) |
Oct 07, 2003 | 26.14 | 26.41 | 26.04 | 26.41 | 3,297,971 | +0.23(+0.87%) |
Oct 06, 2003 | 26.38 | 26.38 | 26.04 | 26.18 | 3,321,185 | -0.43(-1.62%) |
Oct 03, 2003 | 26.76 | 26.83 | 26.44 | 26.62 | 3,257,070 | +0.06(+0.21%) |
Oct 02, 2003 | 26.66 | 26.75 | 26.46 | 26.56 | 2,465,218 | -0.12(-0.46%) |
Oct 01, 2003 | 26.04 | 26.73 | 26.02 | 26.68 | 3,168,145 | +0.64(+2.47%) |
Sep 30, 2003 | 26.01 | 26.20 | 25.70 | 26.04 | 3,713,119 | +0.02(+0.09%) |
Sep 29, 2003 | 25.57 | 25.99 | 25.48 | 26.01 | 2,679,302 | +0.44(+1.72%) |
Sep 26, 2003 | 25.58 | 25.73 | 25.44 | 25.57 | 2,831,973 | -0.11(-0.44%) |
Sep 25, 2003 | 25.82 | 25.89 | 25.67 | 25.69 | 4,769,659 | -0.22(-0.85%) |
Sep 24, 2003 | 26.15 | 26.16 | 25.91 | 25.91 | 3,620,755 | -0.28(-1.06%) |
Sep 23, 2003 | 26.05 | 26.20 | 25.90 | 26.18 | 3,429,517 | +0.17(+0.66%) |
Sep 22, 2003 | 26.18 | 26.21 | 25.85 | 26.01 | 3,673,570 | -0.37(-1.39%) |
Sep 19, 2003 | 26.48 | 26.53 | 26.24 | 26.38 | 4,698,052 | -0.20(-0.74%) |
Sep 18, 2003 | 26.72 | 26.95 | 26.50 | 26.57 | 3,233,120 | -0.20(-0.73%) |
Sep 17, 2003 | 26.50 | 26.80 | 26.50 | 26.77 | 3,930,519 | +0.25(+0.95%) |
Sep 16, 2003 | 26.46 | 26.52 | 26.34 | 26.52 | 4,000,161 | +0.12(+0.46%) |
Sep 15, 2003 | 26.48 | 26.66 | 26.40 | 26.40 | 3,507,756 | -0.22(-0.83%) |
Sep 12, 2003 | 26.66 | 26.82 | 26.22 | 26.62 | 3,929,782 | -0.25(-0.94%) |
Sep 11, 2003 | 26.62 | 26.95 | 26.62 | 26.87 | 4,414,204 | +0.39(+1.48%) |
Sep 10, 2003 | 26.64 | 26.94 | 26.27 | 26.48 | 3,732,403 | -0.16(-0.61%) |
Sep 09, 2003 | 26.69 | 26.85 | 26.62 | 26.64 | 2,124,870 | -0.24(-0.88%) |
Sep 08, 2003 | 26.91 | 26.95 | 26.75 | 26.88 | 2,798,688 | -0.11(-0.39%) |
Sep 05, 2003 | 27.07 | 27.12 | 26.80 | 26.98 | 4,249,004 | -0.21(-0.78%) |
Sep 04, 2003 | 27.07 | 27.33 | 27.03 | 27.19 | 2,906,651 | +0.06(+0.21%) |
Sep 03, 2003 | 26.95 | 27.19 | 26.29 | 27.14 | 3,820,223 | +0.39(+1.46%) |
Sep 02, 2003 | 26.46 | 26.84 | 26.40 | 26.75 | 3,485,156 | +0.32(+1.20%) |
Aug 29, 2003 | 26.18 | 26.43 | 26.18 | 26.43 | 2,320,531 | +0.11(+0.40%) |
Aug 28, 2003 | 26.44 | 26.44 | 26.13 | 26.32 | 3,854,859 | -0.06(-0.22%) |
Aug 27, 2003 | 25.95 | 26.44 | 25.91 | 26.38 | 4,757,131 | +0.49(+1.89%) |
Aug 26, 2003 | 25.77 | 25.97 | 25.60 | 25.89 | 3,507,510 | +0.06(+0.22%) |
Aug 25, 2003 | 25.60 | 25.88 | 25.56 | 25.83 | 2,405,525 | +0.20(+0.76%) |
Aug 22, 2003 | 25.89 | 25.95 | 25.58 | 25.64 | 4,407,326 | -0.01(-0.03%) |
Aug 21, 2003 | 25.77 | 25.93 | 25.65 | 25.65 | 2,683,601 | -0.13(-0.51%) |
Aug 20, 2003 | 25.66 | 25.92 | 25.65 | 25.78 | 3,350,909 | -0.06(-0.22%) |
Aug 19, 2003 | 25.89 | 25.96 | 25.78 | 25.83 | 3,557,991 | -0.09(-0.35%) |
Aug 18, 2003 | 25.87 | 26.05 | 25.65 | 25.92 | 3,974,982 | +0.26(+1.02%) |
Aug 15, 2003 | 25.77 | 25.85 | 25.63 | 25.66 | 2,448,023 | -0.04(-0.16%) |
Aug 14, 2003 | 25.77 | 25.81 | 25.55 | 25.70 | 4,883,272 | -0.08(-0.32%) |
Aug 13, 2003 | 25.65 | 25.86 | 25.65 | 25.78 | 5,002,781 | +0.05(+0.19%) |
Aug 12, 2003 | 25.34 | 25.74 | 25.33 | 25.74 | 3,251,543 | +0.28(+1.09%) |
Aug 11, 2003 | 25.32 | 25.52 | 25.30 | 25.46 | 2,617,398 | -0.02(-0.10%) |
Aug 08, 2003 | 25.34 | 25.51 | 25.08 | 25.48 | 4,205,156 | +0.33(+1.29%) |
Aug 07, 2003 | 24.75 | 25.20 | 24.66 | 25.16 | 4,829,229 | +0.50(+2.01%) |
Aug 06, 2003 | 24.47 | 25.08 | 24.46 | 24.66 | 7,104,806 | +0.07(+0.26%) |
Aug 05, 2003 | 25.04 | 25.48 | 24.22 | 24.60 | 10,342,717 | -0.13(-0.53%) |
Aug 04, 2003 | 24.43 | 24.73 | 24.22 | 24.73 | 6,357,048 | +0.10(+0.40%) |
Aug 01, 2003 | 25.03 | 25.03 | 24.57 | 24.63 | 6,130,559 | -0.42(-1.66%) |
Jul 31, 2003 | 25.41 | 25.49 | 24.99 | 25.04 | 5,174,613 | -0.40(-1.57%) |
Jul 30, 2003 | 25.36 | 25.51 | 25.30 | 25.44 | 2,706,815 | +0.03(+0.13%) |
Jul 29, 2003 | 25.32 | 25.61 | 25.13 | 25.41 | 3,693,099 | +0.05(+0.19%) |
Jul 28, 2003 | 25.48 | 25.55 | 25.34 | 25.36 | 3,410,847 | -0.31(-1.21%) |
Jul 25, 2003 | 25.67 | 25.79 | 25.34 | 25.67 | 3,976,210 | -0.12(-0.47%) |
Jul 24, 2003 | 26.05 | 26.07 | 25.65 | 25.79 | 4,538,011 | -0.26(-1.00%) |
Jul 23, 2003 | 26.41 | 26.42 | 25.89 | 26.05 | 1,980,674 | -0.23(-0.87%) |
Jul 22, 2003 | 26.15 | 26.37 | 25.85 | 26.28 | 2,307,634 | +0.14(+0.53%) |
Jul 21, 2003 | 25.84 | 26.26 | 25.77 | 26.14 | 2,760,489 | +0.16(+0.63%) |
Jul 18, 2003 | 25.93 | 26.02 | 25.66 | 25.98 | 2,487,818 | +0.19(+0.73%) |
Jul 17, 2003 | 25.92 | 26.08 | 25.65 | 25.79 | 3,508,493 | -0.12(-0.47%) |
Jul 16, 2003 | 25.89 | 26.05 | 25.74 | 25.91 | 2,255,679 | -0.02(-0.06%) |
Jul 15, 2003 | 25.88 | 26.01 | 25.74 | 25.93 | 3,548,288 | -0.24(-0.90%) |
Jul 14, 2003 | 26.44 | 26.46 | 26.05 | 26.17 | 2,797,705 | -0.13(-0.50%) |
Jul 11, 2003 | 26.10 | 26.46 | 26.10 | 26.30 | 2,501,574 | +0.20(+0.75%) |
Jul 10, 2003 | 25.85 | 26.22 | 25.79 | 26.10 | 3,961,226 | +0.05(+0.19%) |
Jul 09, 2003 | 26.39 | 26.43 | 26.00 | 26.05 | 3,022,352 | -0.33(-1.23%) |
Jul 08, 2003 | 26.55 | 26.61 | 26.20 | 26.38 | 2,554,635 | -0.37(-1.40%) |
Jul 07, 2003 | 26.56 | 26.87 | 26.50 | 26.75 | 2,723,519 | +0.36(+1.36%) |
Jul 03, 2003 | 26.59 | 26.76 | 26.30 | 26.40 | 1,791,892 | -0.10(-0.37%) |
Jul 02, 2003 | 26.09 | 26.59 | 26.09 | 26.49 | 4,168,677 | +0.40(+1.53%) |
Jul 01, 2003 | 25.66 | 26.30 | 25.57 | 26.09 | 3,591,277 | +0.15(+0.60%) |
Jun 30, 2003 | 25.65 | 26.08 | 25.61 | 25.94 | 3,506,896 | +0.26(+1.01%) |
Jun 27, 2003 | 25.76 | 26.04 | 25.44 | 25.68 | 4,171,993 | -0.03(-0.13%) |
Jun 26, 2003 | 25.47 | 25.77 | 25.26 | 25.71 | 3,335,433 | +0.25(+0.99%) |
Jun 25, 2003 | 26.01 | 26.01 | 25.43 | 25.46 | 4,160,325 | -0.55(-2.13%) |
Jun 24, 2003 | 25.89 | 26.21 | 25.83 | 26.01 | 3,063,744 | +0.20(+0.79%) |
Jun 23, 2003 | 26.13 | 26.13 | 25.48 | 25.81 | 2,971,871 | -0.33(-1.25%) |
Jun 20, 2003 | 26.22 | 26.30 | 25.80 | 26.13 | 9,630,086 | -0.13(-0.50%) |
Jun 19, 2003 | 26.54 | 26.58 | 26.13 | 26.27 | 4,713,037 | -0.65(-2.42%) |
Jun 18, 2003 | 26.78 | 27.03 | 24.60 | 26.92 | 5,351,726 | +0.14(+0.52%) |
Jun 17, 2003 | 27.19 | 27.23 | 26.70 | 26.78 | 3,967,121 | -0.32(-1.17%) |
Jun 16, 2003 | 26.95 | 27.47 | 26.80 | 27.10 | 3,921,185 | +0.29(+1.06%) |
Jun 13, 2003 | 26.87 | 27.18 | 26.73 | 26.81 | 4,154,798 | +0.04(+0.15%) |
Jun 12, 2003 | 26.62 | 26.83 | 26.30 | 26.77 | 5,010,642 | +0.01(+0.03%) |
Jun 11, 2003 | 27.15 | 27.15 | 26.50 | 26.76 | 5,934,285 | -0.34(-1.26%) |
Jun 10, 2003 | 27.17 | 27.26 | 26.91 | 27.10 | 3,918,114 | -0.11(-0.42%) |
Jun 09, 2003 | 27.08 | 27.35 | 27.03 | 27.22 | 2,417,071 | +0.07(+0.27%) |
Jun 06, 2003 | 27.32 | 27.36 | 27.03 | 27.14 | 3,443,641 | -0.11(-0.42%) |
Jun 05, 2003 | 26.87 | 27.40 | 26.87 | 27.26 | 3,429,394 | +0.27(+1.00%) |
Jun 04, 2003 | 26.99 | 27.10 | 26.83 | 26.99 | 4,326,875 | -0.16(-0.60%) |
Jun 03, 2003 | 26.99 | 27.35 | 26.87 | 27.15 | 3,566,589 | +0.22(+0.82%) |
Jun 02, 2003 | 27.33 | 27.47 | 26.87 | 26.93 | 3,411,584 | -0.43(-1.58%) |
May 30, 2003 | 27.07 | 27.50 | 27.02 | 27.36 | 3,758,564 | +0.43(+1.60%) |
May 29, 2003 | 26.81 | 26.95 | 26.75 | 26.93 | 4,368,267 | +0.23(+0.85%) |
May 28, 2003 | 26.70 | 26.87 | 26.46 | 26.70 | 3,656,374 | -0.15(-0.58%) |
May 27, 2003 | 26.66 | 26.91 | 26.44 | 26.86 | 3,885,688 | +0.15(+0.55%) |
May 23, 2003 | 26.79 | 26.85 | 26.55 | 26.71 | 2,455,392 | -0.24(-0.91%) |
May 22, 2003 | 26.77 | 27.13 | 26.50 | 26.96 | 3,489,824 | +0.30(+1.13%) |
May 21, 2003 | 26.40 | 26.69 | 26.16 | 26.66 | 5,037,909 | +0.20(+0.74%) |
May 20, 2003 | 26.60 | 26.79 | 26.26 | 26.46 | 4,863,989 | -0.13(-0.49%) |
May 19, 2003 | 26.70 | 26.83 | 26.47 | 26.59 | 3,317,132 | -0.20(-0.73%) |
May 16, 2003 | 26.75 | 26.89 | 26.67 | 26.79 | 5,690,969 | +0.09(+0.34%) |
May 15, 2003 | 26.22 | 26.83 | 26.14 | 26.70 | 8,010,763 | +0.63(+2.40%) |
May 14, 2003 | 25.69 | 26.09 | 25.65 | 26.07 | 5,530,682 | +0.38(+1.49%) |
May 13, 2003 | 25.85 | 26.03 | 25.59 | 25.69 | 4,535,555 | -0.12(-0.47%) |
May 12, 2003 | 25.68 | 26.01 | 25.61 | 25.81 | 4,110,703 | +0.14(+0.54%) |
May 09, 2003 | 25.47 | 25.84 | 25.15 | 25.67 | 6,061,163 | +0.27(+1.06%) |
May 08, 2003 | 25.75 | 25.77 | 25.37 | 25.40 | 3,915,903 | -0.32(-1.23%) |
May 07, 2003 | 25.04 | 25.78 | 25.02 | 25.72 | 7,439,136 | +0.50(+2.00%) |
May 06, 2003 | 26.23 | 26.41 | 25.21 | 25.21 | 13,745,458 | -0.82(-3.16%) |
May 05, 2003 | 25.30 | 26.14 | 25.27 | 26.04 | 10,091,662 | +1.29(+5.20%) |
May 02, 2003 | 24.47 | 24.97 | 24.26 | 24.75 | 8,749,800 | +0.29(+1.16%) |
May 01, 2003 | 24.79 | 24.88 | 24.43 | 24.47 | 5,122,904 | -0.33(-1.31%) |
Apr 30, 2003 | 24.62 | 24.97 | 24.55 | 24.79 | 4,523,887 | -0.02(-0.10%) |
Apr 29, 2003 | 25.05 | 25.21 | 24.68 | 24.82 | 4,264,480 | -0.46(-1.80%) |
Apr 28, 2003 | 25.36 | 25.37 | 24.47 | 25.27 | 2,879,015 | +0.51(+2.07%) |
Apr 25, 2003 | 25.36 | 25.65 | 24.62 | 24.76 | 5,466,076 | -0.52(-2.06%) |
Apr 24, 2003 | 25.28 | 25.50 | 25.12 | 25.28 | 5,802,985 | -0.37(-1.43%) |
Apr 23, 2003 | 25.65 | 25.74 | 25.36 | 25.65 | 3,145,791 | -0.12(-0.47%) |
Apr 22, 2003 | 25.42 | 25.84 | 25.29 | 25.77 | 4,940,754 | +0.32(+1.25%) |
Apr 21, 2003 | 25.67 | 25.81 | 25.41 | 25.45 | 3,208,800 | -0.23(-0.89%) |
Apr 17, 2003 | 25.61 | 25.70 | 25.44 | 25.68 | 4,775,555 | +0.27(+1.06%) |
Apr 16, 2003 | 25.92 | 26.00 | 25.26 | 25.41 | 3,413,181 | -0.48(-1.86%) |
Apr 15, 2003 | 26.13 | 26.13 | 25.81 | 25.89 | 2,585,832 | -0.08(-0.31%) |
Apr 14, 2003 | 25.77 | 26.07 | 25.73 | 25.97 | 1,976,252 | +0.25(+0.98%) |
Apr 11, 2003 | 26.09 | 26.22 | 25.65 | 25.72 | 2,670,827 | +0.02(+0.06%) |
Apr 10, 2003 | 25.44 | 25.87 | 25.40 | 25.70 | 3,436,518 | +0.37(+1.48%) |
Apr 09, 2003 | 25.56 | 25.87 | 25.24 | 25.33 | 2,917,582 | -0.14(-0.54%) |
Apr 08, 2003 | 25.49 | 25.69 | 25.32 | 25.47 | 3,386,896 | +0.02(+0.10%) |
Apr 07, 2003 | 26.13 | 26.27 | 25.40 | 25.44 | 3,872,423 | -0.37(-1.42%) |
Apr 04, 2003 | 25.91 | 26.17 | 25.56 | 25.81 | 2,746,733 | +0.12(+0.48%) |
Apr 03, 2003 | 26.34 | 26.34 | 25.68 | 25.69 | 2,353,202 | -0.65(-2.47%) |
Apr 02, 2003 | 25.81 | 26.45 | 25.77 | 26.34 | 3,334,082 | +0.78(+3.06%) |
Apr 01, 2003 | 25.40 | 25.81 | 25.24 | 25.56 | 3,272,178 | +0.37(+1.45%) |
Mar 31, 2003 | 24.91 | 25.68 | 24.91 | 25.19 | 3,488,841 | -0.25(-0.99%) |
Mar 28, 2003 | 25.48 | 25.65 | 25.30 | 25.44 | 17,477,984 | -0.16(-0.64%) |
Mar 27, 2003 | 25.18 | 25.83 | 25.10 | 25.61 | 3,230,540 | +0.20(+0.80%) |
Mar 26, 2003 | 25.58 | 25.65 | 25.27 | 25.40 | 3,450,765 | -0.16(-0.64%) |
Mar 25, 2003 | 25.47 | 25.84 | 25.35 | 25.56 | 3,254,982 | -0.02(-0.10%) |
Mar 24, 2003 | 25.78 | 25.92 | 25.44 | 25.59 | 3,608,227 | -0.71(-2.69%) |
Mar 21, 2003 | 25.97 | 26.31 | 25.79 | 26.30 | 4,874,183 | +0.47(+1.83%) |
Mar 20, 2003 | 25.81 | 26.11 | 25.71 | 25.83 | 3,121,472 | -0.19(-0.72%) |
Mar 19, 2003 | 25.73 | 26.05 | 25.71 | 26.01 | 3,598,278 | +0.23(+0.88%) |
Mar 18, 2003 | 25.56 | 25.89 | 25.51 | 25.78 | 3,743,089 | -0.11(-0.41%) |
Mar 17, 2003 | 25.16 | 26.09 | 25.10 | 25.89 | 4,101,614 | +0.61(+2.42%) |
Mar 14, 2003 | 25.38 | 25.65 | 24.91 | 25.28 | 3,745,177 | -0.12(-0.48%) |
Mar 13, 2003 | 25.20 | 25.48 | 24.90 | 25.40 | 3,894,654 | +0.46(+1.83%) |
Mar 12, 2003 | 25.17 | 25.22 | 24.68 | 24.95 | 5,543,088 | -0.29(-1.16%) |
Mar 11, 2003 | 24.99 | 25.43 | 24.86 | 25.24 | 6,510,948 | +0.26(+1.04%) |
Mar 10, 2003 | 25.08 | 25.21 | 24.95 | 24.98 | 4,349,475 | -0.33(-1.32%) |
Mar 07, 2003 | 24.99 | 25.31 | 24.66 | 25.31 | 4,656,415 | +0.32(+1.27%) |
Mar 06, 2003 | 24.97 | 25.26 | 24.88 | 24.99 | 5,451,215 | -0.02(-0.07%) |
Mar 05, 2003 | 24.43 | 25.01 | 24.42 | 25.01 | 5,387,346 | +0.72(+2.95%) |
Mar 04, 2003 | 24.33 | 24.44 | 24.18 | 24.29 | 4,248,267 | -0.12(-0.50%) |
Mar 03, 2003 | 24.78 | 24.91 | 24.34 | 24.42 | 2,325,198 | -0.16(-0.66%) |
Feb 28, 2003 | 24.79 | 25.01 | 24.44 | 24.58 | 3,710,908 | -0.17(-0.69%) |
Feb 27, 2003 | 25.12 | 25.25 | 24.64 | 24.75 | 4,477,090 | -0.37(-1.46%) |
Feb 26, 2003 | 25.08 | 25.24 | 25.04 | 25.12 | 4,055,801 | +0.07(+0.26%) |
Feb 25, 2003 | 24.75 | 25.05 | 24.73 | 25.05 | 4,890,396 | +0.22(+0.89%) |
Feb 24, 2003 | 24.78 | 25.08 | 24.77 | 24.83 | 4,823,579 | -0.03(-0.13%) |
Feb 21, 2003 | 24.71 | 25.04 | 24.46 | 24.86 | 3,929,045 | +0.49(+2.00%) |
Feb 20, 2003 | 24.51 | 24.52 | 24.22 | 24.38 | 4,661,328 | -0.09(-0.37%) |
Feb 19, 2003 | 24.43 | 24.63 | 24.34 | 24.47 | 5,595,288 | -0.04(-0.17%) |
Feb 18, 2003 | 24.21 | 24.69 | 24.21 | 24.51 | 6,790,129 | +0.28(+1.18%) |
Feb 14, 2003 | 23.45 | 24.22 | 23.45 | 24.22 | 6,273,773 | +0.77(+3.30%) |
Feb 13, 2003 | 23.20 | 23.71 | 23.20 | 23.45 | 5,594,920 | +0.07(+0.31%) |
Feb 12, 2003 | 22.89 | 23.59 | 22.86 | 23.37 | 5,167,735 | +0.51(+2.24%) |
Feb 11, 2003 | 23.29 | 23.54 | 22.80 | 22.86 | 3,797,009 | -0.39(-1.68%) |
Feb 10, 2003 | 23.27 | 23.73 | 23.00 | 23.25 | 3,826,364 | -0.01(-0.04%) |
Feb 07, 2003 | 23.48 | 23.53 | 22.92 | 23.26 | 4,225,422 | -0.10(-0.42%) |
Feb 06, 2003 | 23.33 | 23.52 | 23.20 | 23.36 | 3,895,637 | -0.17(-0.73%) |
Feb 05, 2003 | 23.61 | 23.86 | 23.48 | 23.53 | 4,625,831 | -0.23(-0.96%) |
Feb 04, 2003 | 23.77 | 23.86 | 23.20 | 23.76 | 5,583,620 | -0.30(-1.25%) |
Feb 03, 2003 | 24.34 | 24.39 | 24.04 | 24.06 | 3,402,986 | -0.29(-1.17%) |
Jan 31, 2003 | 23.69 | 24.51 | 23.69 | 24.34 | 4,524,009 | +0.33(+1.36%) |
Jan 30, 2003 | 24.51 | 24.51 | 23.12 | 24.02 | 12,541,160 | -0.49(-1.99%) |
Jan 29, 2003 | 24.30 | 24.65 | 24.15 | 24.51 | 4,075,944 | -0.03(-0.13%) |
Jan 28, 2003 | 24.51 | 24.79 | 24.43 | 24.54 | 4,106,527 | +0.11(+0.43%) |
Jan 27, 2003 | 24.51 | 24.73 | 24.43 | 24.43 | 3,691,625 | -0.35(-1.41%) |
Jan 24, 2003 | 25.10 | 25.16 | 24.70 | 24.78 | 2,417,808 | -0.33(-1.33%) |
Jan 23, 2003 | 25.34 | 25.48 | 24.99 | 25.12 | 3,403,969 | -0.27(-1.06%) |
Jan 22, 2003 | 25.68 | 25.91 | 25.34 | 25.39 | 3,044,215 | -0.29(-1.11%) |
Jan 21, 2003 | 26.09 | 26.31 | 25.66 | 25.67 | 2,690,111 | -0.41(-1.56%) |
Jan 17, 2003 | 26.22 | 26.33 | 26.00 | 26.08 | 4,343,580 | -0.04(-0.16%) |
Jan 16, 2003 | 25.56 | 26.14 | 25.41 | 26.12 | 3,680,693 | +0.77(+3.02%) |
Jan 15, 2003 | 25.61 | 25.61 | 25.25 | 25.35 | 2,296,211 | -0.08(-0.32%) |
Jan 14, 2003 | 24.98 | 25.48 | 24.97 | 25.43 | 3,018,544 | +0.25(+1.00%) |
Jan 13, 2003 | 25.48 | 25.48 | 25.04 | 25.18 | 2,326,672 | -0.30(-1.18%) |
Jan 10, 2003 | 25.36 | 25.53 | 25.28 | 25.48 | 2,973,836 | +0.33(+1.29%) |
Jan 09, 2003 | 24.91 | 25.25 | 24.89 | 25.16 | 2,390,909 | +0.34(+1.38%) |
Jan 08, 2003 | 25.16 | 25.35 | 24.66 | 24.82 | 3,109,312 | -0.24(-0.97%) |
Jan 07, 2003 | 25.93 | 25.93 | 25.00 | 25.06 | 4,428,083 | -0.71(-2.75%) |
Jan 06, 2003 | 25.34 | 25.90 | 25.34 | 25.77 | 2,725,484 | +0.41(+1.61%) |
Jan 03, 2003 | 25.45 | 25.47 | 25.08 | 25.36 | 1,922,578 | -0.11(-0.42%) |
Jan 02, 2003 | 25.04 | 25.48 | 24.72 | 25.47 | 3,288,636 | +0.75(+3.03%) |
Dec 31, 2002 | 24.59 | 24.76 | 24.43 | 24.72 | 2,178,299 | +0.00(+0.00%) |
Dec 30, 2002 | 24.51 | 25.04 | 24.43 | 24.72 | 3,141,247 | +0.27(+1.10%) |
Dec 27, 2002 | 24.71 | 24.78 | 24.44 | 24.45 | 2,160,367 | -0.29(-1.18%) |
Dec 26, 2002 | 24.71 | 24.99 | 24.64 | 24.74 | 1,445,649 | -0.02(-0.07%) |
Dec 24, 2002 | 24.67 | 24.89 | 24.64 | 24.76 | 1,221,248 | -0.23(-0.91%) |
Dec 23, 2002 | 24.71 | 25.18 | 24.59 | 24.99 | 2,954,553 | +0.24(+0.99%) |
Dec 20, 2002 | 24.69 | 24.78 | 24.44 | 24.74 | 4,155,535 | +0.26(+1.06%) |
Dec 19, 2002 | 24.44 | 24.64 | 24.34 | 24.48 | 4,034,675 | +0.02(+0.07%) |
Dec 18, 2002 | 24.43 | 24.67 | 24.38 | 24.47 | 2,317,583 | +0.04(+0.17%) |
Dec 17, 2002 | 24.49 | 24.68 | 24.42 | 24.43 | 3,251,298 | -0.30(-1.22%) |
Dec 16, 2002 | 24.47 | 24.73 | 24.41 | 24.73 | 3,487,244 | +0.09(+0.36%) |
Dec 13, 2002 | 24.37 | 24.75 | 24.22 | 24.64 | 3,526,548 | +0.28(+1.14%) |
Dec 12, 2002 | 24.37 | 24.53 | 24.12 | 24.36 | 3,395,003 | -0.01(-0.03%) |
Dec 11, 2002 | 24.57 | 24.57 | 24.29 | 24.37 | 3,006,262 | -0.20(-0.80%) |
Dec 10, 2002 | 24.53 | 24.59 | 24.23 | 24.56 | 3,973,140 | +0.04(+0.17%) |
Dec 09, 2002 | 24.86 | 24.91 | 24.47 | 24.52 | 2,301,001 | -0.33(-1.31%) |
Dec 06, 2002 | 24.81 | 24.95 | 24.52 | 24.85 | 1,993,571 | +0.05(+0.20%) |
Dec 05, 2002 | 25.16 | 25.24 | 24.76 | 24.80 | 3,282,495 | -0.39(-1.55%) |
Dec 04, 2002 | 24.69 | 25.29 | 24.69 | 25.19 | 3,870,581 | +0.54(+2.18%) |
Dec 03, 2002 | 24.55 | 24.91 | 24.55 | 24.65 | 3,113,242 | +0.11(+0.43%) |
Dec 02, 2002 | 24.70 | 24.77 | 24.43 | 24.55 | 3,948,575 | -0.14(-0.56%) |
Nov 29, 2002 | 24.63 | 24.83 | 24.63 | 24.69 | 1,384,482 | -0.19(-0.75%) |
Nov 27, 2002 | 24.63 | 24.91 | 24.60 | 24.87 | 3,319,711 | +0.17(+0.69%) |
Nov 26, 2002 | 24.83 | 24.99 | 24.65 | 24.70 | 5,099,321 | -0.35(-1.40%) |
Nov 25, 2002 | 25.32 | 25.32 | 24.94 | 25.05 | 3,707,838 | -0.15(-0.61%) |
Nov 22, 2002 | 24.99 | 25.37 | 24.96 | 25.21 | 3,672,956 | +0.24(+0.98%) |
Nov 21, 2002 | 25.54 | 25.54 | 24.82 | 24.96 | 5,152,259 | -0.57(-2.23%) |
Nov 20, 2002 | 25.14 | 25.53 | 24.82 | 25.53 | 4,853,426 | +0.41(+1.62%) |
Nov 19, 2002 | 24.99 | 25.23 | 24.82 | 25.13 | 3,176,743 | +0.29(+1.18%) |
Nov 18, 2002 | 24.79 | 24.95 | 24.60 | 24.83 | 4,217,070 | +0.03(+0.13%) |
Nov 15, 2002 | 24.24 | 24.80 | 24.19 | 24.80 | 3,370,192 | +0.31(+1.26%) |
Nov 14, 2002 | 24.67 | 24.83 | 24.38 | 24.49 | 5,162,330 | +0.55(+2.31%) |
Nov 13, 2002 | 23.51 | 24.09 | 23.30 | 23.94 | 3,704,767 | +0.43(+1.84%) |
Nov 12, 2002 | 23.29 | 23.92 | 23.29 | 23.50 | 2,445,321 | +0.01(+0.03%) |
Nov 11, 2002 | 23.49 | 23.72 | 23.21 | 23.50 | 3,417,725 | -0.10(-0.41%) |
Nov 08, 2002 | 24.02 | 24.30 | 23.59 | 23.59 | 3,454,450 | -0.26(-1.09%) |
Nov 07, 2002 | 23.74 | 23.98 | 23.63 | 23.86 | 3,127,859 | +0.11(+0.48%) |
Nov 06, 2002 | 23.33 | 23.90 | 23.29 | 23.74 | 4,453,999 | +0.37(+1.60%) |
Nov 05, 2002 | 23.29 | 23.62 | 23.12 | 23.37 | 4,672,136 | +0.03(+0.14%) |
Nov 04, 2002 | 24.02 | 24.09 | 23.24 | 23.33 | 6,085,851 | -0.85(-3.50%) |