Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.23 | 23.47 | 23.18 | 23.41 | 1,392,549 | +0.18(+0.76%) |
Feb 26, 2004 | 23.59 | 23.61 | 23.00 | 23.23 | 1,931,441 | -0.32(-1.37%) |
Feb 25, 2004 | 23.37 | 23.69 | 23.28 | 23.56 | 2,068,437 | +0.20(+0.86%) |
Feb 24, 2004 | 23.90 | 24.03 | 22.77 | 23.36 | 4,623,176 | -0.53(-2.22%) |
Feb 23, 2004 | 24.56 | 24.57 | 23.47 | 23.89 | 3,514,356 | -0.78(-3.15%) |
Feb 20, 2004 | 24.79 | 24.87 | 24.55 | 24.67 | 1,461,112 | -0.01(-0.03%) |
Feb 19, 2004 | 24.53 | 24.91 | 24.49 | 24.67 | 2,222,833 | +0.18(+0.76%) |
Feb 18, 2004 | 24.76 | 24.77 | 24.41 | 24.49 | 2,041,557 | -0.31(-1.24%) |
Feb 17, 2004 | 24.64 | 24.85 | 24.60 | 24.80 | 2,487,994 | +0.34(+1.39%) |
Feb 13, 2004 | 24.14 | 24.51 | 24.13 | 24.46 | 2,337,883 | +0.27(+1.11%) |
Feb 12, 2004 | 23.91 | 24.35 | 23.75 | 24.19 | 1,647,711 | +0.28(+1.16%) |
Feb 11, 2004 | 23.72 | 24.01 | 23.53 | 23.91 | 2,356,063 | +0.19(+0.81%) |
Feb 10, 2004 | 23.77 | 23.80 | 23.54 | 23.72 | 2,144,661 | -0.08(-0.32%) |
Feb 09, 2004 | 23.94 | 23.99 | 23.77 | 23.80 | 1,407,482 | -0.19(-0.80%) |
Feb 06, 2004 | 24.17 | 24.21 | 23.93 | 23.99 | 1,740,816 | -0.08(-0.35%) |
Feb 05, 2004 | 23.33 | 24.15 | 23.33 | 24.07 | 2,150,504 | +0.29(+1.23%) |
Feb 04, 2004 | 23.80 | 24.07 | 23.68 | 23.78 | 2,757,959 | -0.05(-0.23%) |
Feb 03, 2004 | 23.87 | 23.93 | 23.62 | 23.83 | 2,306,978 | -0.03(-0.13%) |
Feb 02, 2004 | 23.60 | 24.10 | 23.53 | 23.87 | 2,322,301 | +0.37(+1.57%) |
Jan 30, 2004 | 23.80 | 23.80 | 23.36 | 23.50 | 3,149,078 | -0.30(-1.26%) |
Jan 29, 2004 | 24.03 | 24.07 | 23.78 | 23.80 | 2,767,049 | -0.23(-0.96%) |
Jan 28, 2004 | 24.17 | 24.28 | 23.70 | 24.03 | 3,594,995 | -0.32(-1.30%) |
Jan 27, 2004 | 24.70 | 24.70 | 24.14 | 24.34 | 4,267,377 | -0.47(-1.89%) |
Jan 26, 2004 | 24.49 | 24.91 | 24.31 | 24.81 | 2,886,385 | +0.18(+0.75%) |
Jan 23, 2004 | 24.60 | 24.79 | 24.49 | 24.63 | 1,638,881 | +0.18(+0.72%) |
Jan 22, 2004 | 24.64 | 24.74 | 24.45 | 24.45 | 2,249,842 | -0.25(-1.00%) |
Jan 21, 2004 | 24.07 | 24.83 | 24.00 | 24.70 | 2,770,425 | +0.48(+1.97%) |
Jan 20, 2004 | 24.61 | 24.64 | 24.07 | 24.22 | 1,536,167 | -0.44(-1.78%) |
Jan 16, 2004 | 24.23 | 24.66 | 24.13 | 24.66 | 2,435,403 | +0.47(+1.94%) |
Jan 15, 2004 | 23.87 | 24.25 | 23.86 | 24.19 | 2,057,919 | +0.31(+1.29%) |
Jan 14, 2004 | 23.73 | 24.00 | 23.63 | 23.88 | 1,441,893 | +0.28(+1.17%) |
Jan 13, 2004 | 23.60 | 23.67 | 23.34 | 23.60 | 1,693,809 | +0.06(+0.26%) |
Jan 12, 2004 | 23.76 | 23.98 | 23.46 | 23.54 | 2,822,626 | -0.27(-1.13%) |
Jan 09, 2004 | 23.36 | 23.85 | 23.20 | 23.81 | 2,668,620 | +0.30(+1.28%) |
Jan 08, 2004 | 23.30 | 23.74 | 23.16 | 23.51 | 2,394,499 | +0.28(+1.19%) |
Jan 07, 2004 | 22.82 | 23.30 | 22.71 | 23.23 | 1,704,847 | +0.35(+1.51%) |
Jan 06, 2004 | 22.97 | 23.04 | 22.79 | 22.89 | 1,808,340 | -0.20(-0.87%) |
Jan 05, 2004 | 23.13 | 23.13 | 22.88 | 23.09 | 2,442,675 | +0.09(+0.40%) |
Jan 02, 2004 | 23.14 | 23.38 | 22.88 | 23.00 | 1,974,683 | -0.14(-0.60%) |
Dec 31, 2003 | 23.03 | 23.22 | 22.90 | 23.13 | 1,566,553 | +0.11(+0.47%) |
Dec 30, 2003 | 23.27 | 23.23 | 22.99 | 23.03 | 1,851,841 | -0.25(-1.06%) |
Dec 29, 2003 | 23.21 | 23.29 | 23.03 | 23.27 | 1,644,335 | +0.16(+0.70%) |
Dec 26, 2003 | 23.06 | 23.16 | 23.02 | 23.11 | 628,231 | +0.05(+0.20%) |
Dec 24, 2003 | 22.97 | 23.06 | 22.91 | 23.06 | 798,729 | +0.09(+0.40%) |
Dec 23, 2003 | 22.88 | 23.00 | 22.80 | 22.97 | 1,853,789 | +0.14(+0.61%) |
Dec 22, 2003 | 22.76 | 22.89 | 22.76 | 22.83 | 1,540,582 | -0.15(-0.64%) |
Dec 19, 2003 | 23.03 | 23.06 | 22.76 | 22.98 | 2,435,403 | +0.06(+0.27%) |
Dec 18, 2003 | 22.89 | 22.93 | 22.61 | 22.92 | 2,635,378 | +0.19(+0.85%) |
Dec 17, 2003 | 22.46 | 22.75 | 22.18 | 22.73 | 3,147,650 | +0.45(+2.04%) |
Dec 16, 2003 | 22.06 | 22.33 | 22.06 | 22.27 | 1,999,225 | +0.21(+0.94%) |
Dec 15, 2003 | 22.46 | 22.46 | 22.08 | 22.06 | 1,708,353 | -0.31(-1.38%) |
Dec 12, 2003 | 22.21 | 22.55 | 22.04 | 22.37 | 2,531,884 | +0.22(+0.97%) |
Dec 11, 2003 | 22.04 | 22.19 | 21.91 | 22.16 | 1,316,065 | +0.18(+0.81%) |
Dec 10, 2003 | 21.86 | 22.02 | 21.77 | 21.98 | 1,313,728 | +0.14(+0.63%) |
Dec 09, 2003 | 22.05 | 22.18 | 21.82 | 21.84 | 1,499,548 | -0.28(-1.29%) |
Dec 08, 2003 | 21.82 | 22.18 | 21.82 | 22.12 | 1,312,300 | +0.33(+1.52%) |
Dec 05, 2003 | 22.12 | 22.12 | 21.76 | 21.79 | 1,052,463 | -0.33(-1.50%) |
Dec 04, 2003 | 21.74 | 22.18 | 21.89 | 22.12 | 3,326,588 | +0.39(+1.77%) |
Dec 03, 2003 | 21.56 | 21.87 | 21.55 | 21.74 | 2,443,973 | +0.26(+1.22%) |
Dec 02, 2003 | 21.25 | 21.59 | 21.25 | 21.48 | 2,566,685 | +0.21(+0.98%) |
Dec 01, 2003 | 21.27 | 21.45 | 21.12 | 21.27 | 2,102,588 | -0.07(-0.32%) |
Nov 28, 2003 | 21.41 | 21.49 | 21.29 | 21.34 | 558,370 | -0.12(-0.54%) |
Nov 26, 2003 | 21.33 | 21.46 | 21.21 | 21.45 | 1,365,410 | +0.08(+0.40%) |
Nov 25, 2003 | 21.28 | 21.49 | 21.14 | 21.37 | 2,366,970 | -0.01(-0.04%) |
Nov 24, 2003 | 21.04 | 21.38 | 20.92 | 21.38 | 2,108,042 | +0.35(+1.68%) |
Nov 21, 2003 | 21.09 | 21.09 | 20.99 | 21.02 | 2,162,970 | +0.05(+0.22%) |
Nov 20, 2003 | 20.89 | 21.12 | 20.89 | 20.98 | 2,245,817 | -0.17(-0.80%) |
Nov 19, 2003 | 20.87 | 21.23 | 20.78 | 21.15 | 3,423,459 | +0.34(+1.63%) |
Nov 18, 2003 | 21.02 | 21.02 | 20.72 | 20.81 | 2,303,991 | -0.25(-1.17%) |
Nov 17, 2003 | 21.07 | 21.34 | 20.95 | 21.05 | 2,819,250 | -0.28(-1.34%) |
Nov 14, 2003 | 21.50 | 21.58 | 21.15 | 21.34 | 3,086,359 | -0.26(-1.21%) |
Nov 13, 2003 | 20.96 | 21.66 | 20.96 | 21.60 | 6,119,349 | +0.66(+3.16%) |
Nov 12, 2003 | 20.47 | 20.86 | 20.02 | 20.94 | 2,926,509 | +0.48(+2.33%) |
Nov 11, 2003 | 20.48 | 20.58 | 20.41 | 20.46 | 1,962,476 | -0.06(-0.30%) |
Nov 10, 2003 | 20.77 | 20.77 | 20.45 | 20.52 | 2,586,942 | -0.25(-1.19%) |
Nov 07, 2003 | 20.77 | 20.98 | 20.76 | 20.77 | 2,858,076 | +0.05(+0.22%) |
Nov 06, 2003 | 20.63 | 20.78 | 20.51 | 20.72 | 2,393,201 | -0.08(-0.37%) |
Nov 05, 2003 | 20.64 | 20.88 | 20.62 | 20.80 | 3,471,764 | +0.12(+0.60%) |
Nov 04, 2003 | 20.64 | 20.65 | 20.62 | 20.68 | 3,063,316 | -0.12(-0.59%) |
Nov 03, 2003 | 20.58 | 20.80 | 20.57 | 20.80 | 3,074,697 | +0.41(+2.00%) |
Oct 31, 2003 | 20.52 | 20.54 | 20.18 | 20.39 | 3,661,351 | +0.03(+0.15%) |
Oct 30, 2003 | 20.68 | 20.68 | 20.32 | 20.36 | 2,997,020 | -0.15(-0.75%) |
Oct 29, 2003 | 20.18 | 20.52 | 20.02 | 20.52 | 3,749,261 | +0.42(+2.07%) |
Oct 28, 2003 | 20.04 | 20.23 | 19.97 | 20.10 | 3,214,524 | +0.06(+0.31%) |
Oct 27, 2003 | 19.95 | 20.33 | 19.89 | 20.04 | 6,454,371 | +0.02(+0.08%) |
Oct 24, 2003 | 20.25 | 20.32 | 19.78 | 20.02 | 7,059,359 | -0.55(-2.66%) |
Oct 23, 2003 | 19.68 | 20.75 | 19.60 | 20.57 | 12,405,040 | -0.72(-3.40%) |
Oct 22, 2003 | 21.52 | 21.52 | 21.17 | 21.29 | 2,072,332 | -0.30(-1.39%) |
Oct 21, 2003 | 21.73 | 21.79 | 21.56 | 21.59 | 1,996,108 | -0.08(-0.39%) |
Oct 20, 2003 | 21.71 | 21.82 | 21.52 | 21.68 | 2,232,182 | +0.12(+0.54%) |
Oct 17, 2003 | 21.74 | 21.89 | 21.54 | 21.56 | 2,547,856 | -0.13(-0.60%) |
Oct 16, 2003 | 21.79 | 21.83 | 21.56 | 21.69 | 1,651,088 | +0.05(+0.25%) |
Oct 15, 2003 | 21.90 | 21.90 | 21.52 | 21.64 | 2,769,776 | -0.17(-0.78%) |
Oct 14, 2003 | 21.42 | 21.85 | 21.42 | 21.81 | 3,016,628 | +0.48(+2.24%) |
Oct 13, 2003 | 21.34 | 21.41 | 21.17 | 21.33 | 3,171,673 | +0.12(+0.54%) |
Oct 10, 2003 | 21.23 | 21.39 | 21.17 | 21.22 | 3,208,681 | +0.02(+0.07%) |
Oct 09, 2003 | 21.25 | 21.45 | 21.19 | 21.20 | 2,274,644 | +0.01(+0.04%) |
Oct 08, 2003 | 21.38 | 21.51 | 21.16 | 21.19 | 3,648,755 | -0.18(-0.86%) |
Oct 07, 2003 | 21.57 | 21.59 | 21.35 | 21.38 | 2,583,176 | -0.23(-1.07%) |
Oct 06, 2003 | 21.53 | 21.67 | 21.49 | 21.61 | 1,452,412 | +0.08(+0.36%) |
Oct 03, 2003 | 21.81 | 22.08 | 21.53 | 21.53 | 2,456,569 | -0.09(-0.43%) |
Oct 02, 2003 | 21.69 | 22.29 | 21.44 | 21.62 | 2,421,119 | -0.33(-1.51%) |
Oct 01, 2003 | 21.60 | 21.96 | 21.48 | 21.96 | 2,681,216 | +0.39(+1.82%) |
Sep 30, 2003 | 21.62 | 21.62 | 21.31 | 21.56 | 2,878,463 | -0.06(-0.28%) |
Sep 29, 2003 | 21.79 | 21.91 | 21.52 | 21.62 | 3,478,906 | -0.06(-0.28%) |
Sep 26, 2003 | 21.76 | 22.05 | 21.76 | 21.69 | 2,335,286 | +0.09(+0.43%) |
Sep 25, 2003 | 21.56 | 21.83 | 21.44 | 21.59 | 5,881,846 | -0.66(-2.98%) |
Sep 24, 2003 | 22.60 | 22.60 | 22.17 | 22.26 | 2,400,602 | -0.20(-0.89%) |
Sep 23, 2003 | 23.13 | 22.64 | 22.15 | 22.46 | 4,860,029 | -0.68(-2.93%) |
Sep 22, 2003 | 23.20 | 23.33 | 23.07 | 23.13 | 1,507,859 | -0.32(-1.35%) |
Sep 19, 2003 | 23.49 | 23.57 | 23.29 | 23.45 | 1,745,621 | -0.08(-0.33%) |
Sep 18, 2003 | 23.37 | 23.51 | 23.37 | 23.53 | 1,537,596 | +0.18(+0.79%) |
Sep 17, 2003 | 23.46 | 23.46 | 23.09 | 23.34 | 4,767,963 | -0.12(-0.53%) |
Sep 16, 2003 | 23.71 | 23.78 | 23.49 | 23.46 | 4,549,939 | -0.63(-2.62%) |
Sep 15, 2003 | 24.45 | 24.48 | 24.02 | 24.10 | 2,609,017 | -0.48(-1.94%) |
Sep 12, 2003 | 24.56 | 24.64 | 24.25 | 24.57 | 1,749,257 | -0.07(-0.28%) |
Sep 11, 2003 | 24.72 | 24.72 | 24.50 | 24.64 | 2,193,486 | +0.08(+0.31%) |
Sep 10, 2003 | 24.26 | 24.64 | 24.11 | 24.57 | 3,717,837 | -0.43(-1.73%) |
Sep 09, 2003 | 25.01 | 25.11 | 24.86 | 25.00 | 2,182,578 | -0.11(-0.43%) |
Sep 08, 2003 | 25.03 | 25.24 | 24.94 | 25.11 | 1,303,989 | +0.10(+0.40%) |
Sep 05, 2003 | 24.89 | 25.09 | 24.79 | 25.01 | 2,064,411 | -0.02(-0.09%) |
Sep 04, 2003 | 24.92 | 25.10 | 24.74 | 25.03 | 2,955,726 | +0.12(+0.46%) |
Sep 03, 2003 | 24.78 | 24.99 | 24.64 | 24.91 | 2,551,232 | +0.19(+0.78%) |
Sep 02, 2003 | 24.72 | 24.87 | 24.55 | 24.72 | 1,864,827 | +0.03(+0.12%) |
Aug 29, 2003 | 24.64 | 24.86 | 24.32 | 24.69 | 1,728,221 | +0.05(+0.19%) |
Aug 28, 2003 | 24.37 | 24.70 | 24.37 | 24.64 | 2,892,228 | +0.31(+1.27%) |
Aug 27, 2003 | 24.16 | 24.36 | 24.16 | 24.34 | 1,548,763 | +0.01(+0.03%) |
Aug 26, 2003 | 23.84 | 24.53 | 23.84 | 24.33 | 2,980,009 | +0.50(+2.10%) |
Aug 25, 2003 | 23.89 | 23.97 | 23.73 | 23.83 | 1,271,915 | -0.25(-1.06%) |
Aug 22, 2003 | 24.10 | 24.40 | 24.00 | 24.08 | 2,010,522 | +0.16(+0.68%) |
Aug 21, 2003 | 24.06 | 24.34 | 23.87 | 23.92 | 1,605,249 | -0.12(-0.48%) |
Aug 20, 2003 | 24.27 | 24.44 | 23.94 | 24.03 | 1,460,592 | -0.34(-1.39%) |
Aug 19, 2003 | 24.30 | 24.57 | 24.10 | 24.37 | 1,099,989 | +0.12(+0.51%) |
Aug 18, 2003 | 24.03 | 24.27 | 23.84 | 24.25 | 1,402,678 | +0.38(+1.58%) |
Aug 15, 2003 | 23.87 | 24.14 | 23.73 | 23.87 | 762,500 | -0.08(-0.35%) |
Aug 14, 2003 | 23.73 | 24.01 | 23.50 | 23.96 | 1,717,702 | +0.29(+1.24%) |
Aug 13, 2003 | 23.68 | 23.76 | 23.13 | 23.67 | 1,194,912 | -0.02(-0.10%) |
Aug 12, 2003 | 23.30 | 23.70 | 23.18 | 23.69 | 1,686,148 | +0.37(+1.59%) |
Aug 11, 2003 | 23.23 | 23.33 | 23.03 | 23.32 | 1,333,985 | +0.08(+0.36%) |
Aug 08, 2003 | 23.33 | 23.36 | 23.10 | 23.23 | 1,643,037 | +0.05(+0.23%) |
Aug 07, 2003 | 23.24 | 23.36 | 23.07 | 23.18 | 1,551,620 | -0.14(-0.59%) |
Aug 06, 2003 | 23.16 | 23.64 | 22.98 | 23.32 | 1,536,687 | +0.15(+0.66%) |
Aug 05, 2003 | 23.67 | 23.71 | 23.10 | 23.16 | 1,793,926 | -0.69(-2.87%) |
Aug 04, 2003 | 23.72 | 24.00 | 23.23 | 23.85 | 1,844,569 | +0.08(+0.36%) |
Aug 01, 2003 | 23.87 | 23.93 | 23.49 | 23.77 | 1,727,441 | +0.12(+0.52%) |
Jul 31, 2003 | 23.99 | 24.10 | 23.63 | 23.64 | 2,532,274 | +0.04(+0.16%) |
Jul 30, 2003 | 24.00 | 24.10 | 23.51 | 23.60 | 5,120,515 | -0.39(-1.61%) |
Jul 29, 2003 | 24.68 | 24.68 | 23.99 | 23.99 | 3,380,997 | -0.64(-2.60%) |
Jul 28, 2003 | 24.84 | 25.02 | 24.60 | 24.63 | 3,747,443 | -0.25(-0.99%) |
Jul 25, 2003 | 24.69 | 24.95 | 24.68 | 24.87 | 4,065,974 | -0.02(-0.06%) |
Jul 24, 2003 | 25.80 | 25.81 | 24.84 | 24.89 | 3,824,576 | -0.95(-3.69%) |
Jul 23, 2003 | 25.84 | 25.93 | 25.42 | 25.84 | 1,852,361 | -0.12(-0.44%) |
Jul 22, 2003 | 25.51 | 26.16 | 25.48 | 25.96 | 2,561,491 | +0.45(+1.78%) |
Jul 21, 2003 | 25.68 | 25.87 | 25.37 | 25.51 | 2,288,669 | -0.10(-0.39%) |
Jul 18, 2003 | 25.18 | 25.65 | 25.01 | 25.61 | 2,764,712 | +0.63(+2.53%) |
Jul 17, 2003 | 25.18 | 25.41 | 24.87 | 24.97 | 2,616,809 | -0.32(-1.28%) |
Jul 16, 2003 | 24.76 | 25.38 | 24.75 | 25.30 | 3,958,975 | +0.39(+1.58%) |
Jul 15, 2003 | 24.86 | 25.03 | 24.69 | 24.91 | 3,336,457 | +0.05(+0.19%) |
Jul 14, 2003 | 25.34 | 25.34 | 24.82 | 24.86 | 2,309,445 | -0.22(-0.89%) |
Jul 11, 2003 | 25.18 | 25.24 | 24.94 | 25.08 | 2,463,581 | +0.03(+0.12%) |
Jul 10, 2003 | 25.09 | 25.34 | 24.87 | 25.05 | 2,442,935 | -0.04(-0.15%) |
Jul 09, 2003 | 25.12 | 25.25 | 24.80 | 25.09 | 3,222,835 | -0.01(-0.03%) |
Jul 08, 2003 | 25.03 | 25.19 | 24.74 | 25.10 | 2,074,150 | -0.20(-0.79%) |
Jul 07, 2003 | 25.41 | 25.63 | 25.14 | 25.30 | 1,607,197 | -0.01(-0.03%) |
Jul 03, 2003 | 25.54 | 25.68 | 25.31 | 25.31 | 851,319 | -0.23(-0.90%) |
Jul 02, 2003 | 25.45 | 25.70 | 25.33 | 25.54 | 1,842,622 | -0.07(-0.27%) |
Jul 01, 2003 | 25.14 | 25.68 | 25.10 | 25.61 | 1,698,874 | +0.32(+1.25%) |
Jun 30, 2003 | 25.11 | 25.56 | 25.09 | 25.29 | 1,554,347 | +0.18(+0.74%) |
Jun 27, 2003 | 25.34 | 25.54 | 25.03 | 25.11 | 1,717,313 | -0.05(-0.18%) |
Jun 26, 2003 | 25.51 | 25.51 | 25.08 | 25.15 | 2,128,559 | -0.43(-1.69%) |
Jun 25, 2003 | 25.49 | 25.94 | 25.49 | 25.58 | 2,353,206 | +0.06(+0.24%) |
Jun 24, 2003 | 25.22 | 25.57 | 25.22 | 25.52 | 2,289,967 | +0.32(+1.28%) |
Jun 23, 2003 | 25.48 | 25.48 | 25.06 | 25.20 | 1,803,276 | -0.26(-1.03%) |
Jun 20, 2003 | 25.26 | 25.49 | 25.03 | 25.46 | 3,910,669 | +0.50(+2.01%) |
Jun 19, 2003 | 25.11 | 25.37 | 24.90 | 24.96 | 2,148,946 | -0.28(-1.13%) |
Jun 18, 2003 | 25.18 | 25.31 | 25.00 | 25.24 | 2,250,362 | +0.06(+0.24%) |
Jun 17, 2003 | 24.72 | 25.26 | 24.66 | 25.18 | 2,510,458 | +0.46(+1.87%) |
Jun 16, 2003 | 24.57 | 24.78 | 24.49 | 24.72 | 2,237,636 | +0.29(+1.17%) |
Jun 13, 2003 | 24.83 | 24.83 | 24.23 | 24.44 | 1,881,837 | -0.47(-1.89%) |
Jun 12, 2003 | 25.03 | 25.10 | 24.73 | 24.91 | 2,742,896 | +0.10(+0.40%) |
Jun 11, 2003 | 24.64 | 24.83 | 24.37 | 24.80 | 2,615,640 | +0.29(+1.16%) |
Jun 10, 2003 | 24.55 | 24.71 | 24.41 | 24.52 | 2,697,448 | +0.02(+0.09%) |
Jun 09, 2003 | 24.87 | 25.04 | 24.22 | 24.50 | 1,929,753 | -0.60(-2.39%) |
Jun 06, 2003 | 24.87 | 25.37 | 24.84 | 25.10 | 2,639,273 | +0.37(+1.49%) |
Jun 05, 2003 | 24.35 | 24.91 | 24.31 | 24.73 | 2,519,159 | +0.15(+0.60%) |
Jun 04, 2003 | 24.57 | 24.95 | 24.38 | 24.58 | 2,373,333 | +0.16(+0.66%) |
Jun 03, 2003 | 24.80 | 24.80 | 24.23 | 24.42 | 1,699,783 | -0.42(-1.67%) |
Jun 02, 2003 | 24.87 | 25.02 | 24.74 | 24.84 | 2,650,700 | +0.16(+0.66%) |
May 30, 2003 | 24.41 | 24.78 | 24.41 | 24.67 | 3,603,825 | +0.43(+1.78%) |
May 29, 2003 | 24.59 | 24.80 | 24.07 | 24.24 | 3,110,382 | -0.19(-0.79%) |
May 28, 2003 | 24.55 | 24.57 | 24.30 | 24.44 | 2,940,923 | -0.12(-0.47%) |
May 27, 2003 | 24.46 | 24.64 | 24.27 | 24.55 | 2,798,863 | +0.02(+0.06%) |
May 23, 2003 | 24.50 | 24.70 | 24.35 | 24.54 | 3,230,367 | +0.15(+0.63%) |
May 22, 2003 | 24.37 | 24.60 | 24.26 | 24.38 | 1,612,781 | +0.16(+0.67%) |
May 21, 2003 | 24.26 | 24.40 | 24.11 | 24.22 | 1,350,477 | -0.10(-0.41%) |
May 20, 2003 | 24.53 | 24.76 | 24.09 | 24.32 | 1,783,019 | -0.13(-0.54%) |
May 19, 2003 | 24.84 | 24.89 | 24.45 | 24.45 | 2,459,426 | -0.46(-1.85%) |
May 16, 2003 | 24.72 | 24.98 | 24.64 | 24.91 | 1,542,790 | +0.14(+0.56%) |
May 15, 2003 | 24.40 | 24.84 | 24.38 | 24.77 | 2,584,215 | +0.33(+1.35%) |
May 14, 2003 | 24.39 | 24.48 | 23.95 | 24.44 | 2,980,009 | +0.05(+0.22%) |
May 13, 2003 | 24.43 | 24.64 | 24.24 | 24.39 | 2,087,136 | +0.04(+0.16%) |
May 12, 2003 | 24.41 | 24.80 | 24.12 | 24.35 | 5,080,001 | +0.85(+3.64%) |
May 09, 2003 | 23.09 | 23.50 | 22.97 | 23.50 | 1,909,626 | +0.41(+1.77%) |
May 08, 2003 | 23.06 | 23.49 | 23.04 | 23.09 | 1,949,231 | -0.13(-0.56%) |
May 07, 2003 | 22.99 | 23.33 | 22.87 | 23.22 | 2,021,170 | +0.15(+0.67%) |
May 06, 2003 | 22.72 | 23.27 | 22.69 | 23.06 | 2,322,560 | +0.35(+1.53%) |
May 05, 2003 | 22.92 | 23.03 | 22.53 | 22.72 | 2,042,077 | -0.29(-1.27%) |
May 02, 2003 | 22.68 | 23.16 | 22.68 | 23.01 | 2,120,638 | +0.28(+1.25%) |
May 01, 2003 | 22.95 | 22.95 | 22.37 | 22.73 | 1,806,133 | -0.32(-1.40%) |
Apr 30, 2003 | 23.10 | 23.41 | 22.54 | 23.05 | 2,800,681 | -0.20(-0.86%) |
Apr 29, 2003 | 23.27 | 23.63 | 22.72 | 23.25 | 2,208,159 | -0.12(-0.53%) |
Apr 28, 2003 | 22.99 | 23.42 | 22.87 | 23.37 | 1,955,334 | +0.34(+1.47%) |
Apr 25, 2003 | 23.35 | 23.47 | 22.88 | 23.03 | 2,022,858 | -0.38(-1.61%) |
Apr 24, 2003 | 23.22 | 23.41 | 23.01 | 23.41 | 2,722,899 | +0.08(+0.33%) |
Apr 23, 2003 | 22.90 | 23.33 | 22.66 | 23.33 | 3,931,965 | +0.42(+1.85%) |
Apr 22, 2003 | 22.33 | 23.03 | 22.26 | 22.91 | 3,920,798 | +0.71(+3.19%) |
Apr 21, 2003 | 22.33 | 22.49 | 22.16 | 22.20 | 2,107,653 | -0.12(-0.52%) |
Apr 17, 2003 | 21.60 | 22.32 | 21.57 | 22.32 | 2,871,451 | +0.76(+3.54%) |
Apr 16, 2003 | 21.83 | 21.91 | 21.55 | 21.55 | 2,829,768 | -0.04(-0.18%) |
Apr 15, 2003 | 21.49 | 21.60 | 21.32 | 21.59 | 2,493,188 | +0.06(+0.29%) |
Apr 14, 2003 | 21.14 | 21.54 | 21.09 | 21.53 | 1,902,224 | +0.45(+2.16%) |
Apr 11, 2003 | 21.55 | 21.55 | 20.91 | 21.08 | 2,875,477 | -0.47(-2.18%) |
Apr 10, 2003 | 21.76 | 21.79 | 21.22 | 21.55 | 3,318,797 | -0.25(-1.13%) |
Apr 09, 2003 | 21.80 | 22.25 | 21.70 | 21.79 | 2,295,161 | -0.19(-0.88%) |
Apr 08, 2003 | 21.80 | 22.01 | 21.70 | 21.99 | 1,604,081 | +0.18(+0.85%) |
Apr 07, 2003 | 22.15 | 22.63 | 21.79 | 21.80 | 3,008,577 | -0.35(-1.56%) |
Apr 04, 2003 | 22.32 | 22.41 | 21.95 | 22.15 | 2,679,008 | -0.18(-0.79%) |
Apr 03, 2003 | 22.60 | 22.64 | 22.23 | 22.33 | 3,602,657 | +0.02(+0.10%) |
Apr 02, 2003 | 22.83 | 22.83 | 21.84 | 22.30 | 4,291,920 | +0.06(+0.28%) |
Apr 01, 2003 | 22.06 | 22.35 | 21.87 | 22.24 | 3,121,030 | +0.39(+1.80%) |
Mar 31, 2003 | 21.64 | 22.14 | 21.60 | 21.85 | 2,846,000 | -0.39(-1.77%) |
Mar 28, 2003 | 22.18 | 22.35 | 22.06 | 22.24 | 2,897,422 | +0.02(+0.10%) |
Mar 27, 2003 | 21.37 | 22.26 | 21.25 | 22.22 | 3,662,130 | +0.69(+3.22%) |
Mar 26, 2003 | 21.79 | 22.02 | 21.52 | 21.52 | 3,077,919 | -0.09(-0.43%) |
Mar 25, 2003 | 21.41 | 21.72 | 21.18 | 21.62 | 3,534,743 | +0.29(+1.37%) |
Mar 24, 2003 | 21.68 | 22.05 | 21.19 | 21.32 | 3,644,599 | -0.08(-0.36%) |
Mar 21, 2003 | 22.00 | 22.01 | 20.87 | 21.40 | 4,524,877 | -0.22(-1.00%) |
Mar 20, 2003 | 22.02 | 22.03 | 21.38 | 21.62 | 3,896,905 | -0.22(-0.99%) |
Mar 19, 2003 | 21.91 | 22.00 | 21.52 | 21.83 | 2,901,448 | +0.15(+0.67%) |
Mar 18, 2003 | 21.64 | 21.95 | 21.42 | 21.69 | 3,709,396 | +0.37(+1.73%) |
Mar 17, 2003 | 20.41 | 21.42 | 20.29 | 21.32 | 4,389,699 | +1.21(+6.01%) |
Mar 14, 2003 | 20.18 | 20.76 | 20.02 | 20.11 | 4,142,068 | +0.18(+0.89%) |
Mar 13, 2003 | 19.52 | 20.02 | 19.34 | 19.93 | 3,130,639 | +0.59(+3.03%) |
Mar 12, 2003 | 18.79 | 19.34 | 18.72 | 19.34 | 2,966,115 | +0.44(+2.32%) |
Mar 11, 2003 | 19.12 | 19.23 | 18.81 | 18.91 | 3,260,752 | -0.22(-1.13%) |
Mar 10, 2003 | 19.37 | 19.42 | 18.97 | 19.12 | 2,736,663 | -0.29(-1.47%) |
Mar 07, 2003 | 19.08 | 19.83 | 19.08 | 19.41 | 4,229,070 | -0.17(-0.87%) |
Mar 06, 2003 | 19.57 | 19.79 | 18.83 | 19.58 | 9,637,731 | -1.15(-5.54%) |
Mar 05, 2003 | 20.93 | 21.07 | 20.57 | 20.72 | 3,621,745 | -0.49(-2.29%) |
Mar 04, 2003 | 21.02 | 21.37 | 20.68 | 21.21 | 4,222,967 | +0.13(+0.62%) |