Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.88 | 23.02 | 22.66 | 22.91 | 3,090,906 | +0.21(+0.92%) |
Dec 30, 2003 | 22.85 | 22.90 | 22.50 | 22.70 | 3,493,210 | -0.09(-0.38%) |
Dec 29, 2003 | 22.75 | 22.85 | 22.55 | 22.78 | 2,875,213 | +0.18(+0.82%) |
Dec 26, 2003 | 22.72 | 22.85 | 22.58 | 22.60 | 1,622,402 | -0.14(-0.60%) |
Dec 24, 2003 | 22.73 | 22.82 | 22.56 | 22.73 | 2,244,375 | -0.01(-0.05%) |
Dec 23, 2003 | 22.91 | 22.94 | 22.63 | 22.75 | 4,382,395 | -0.13(-0.57%) |
Dec 22, 2003 | 22.58 | 23.00 | 22.29 | 22.88 | 5,761,771 | +0.39(+1.72%) |
Dec 19, 2003 | 23.30 | 23.34 | 22.00 | 22.49 | 19,815,714 | -1.51(-6.31%) |
Dec 18, 2003 | 23.54 | 24.00 | 23.35 | 24.00 | 2,895,179 | +0.51(+2.18%) |
Dec 17, 2003 | 23.58 | 23.58 | 23.20 | 23.49 | 2,967,223 | +0.01(+0.05%) |
Dec 16, 2003 | 22.95 | 23.60 | 22.94 | 23.48 | 2,966,447 | +0.22(+0.95%) |
Dec 15, 2003 | 23.93 | 24.20 | 22.94 | 23.26 | 4,553,548 | -0.52(-2.18%) |
Dec 12, 2003 | 23.98 | 24.17 | 23.44 | 23.77 | 4,232,003 | -0.32(-1.33%) |
Dec 11, 2003 | 23.51 | 24.35 | 23.50 | 24.10 | 3,355,451 | +0.51(+2.17%) |
Dec 10, 2003 | 23.58 | 23.67 | 23.40 | 23.58 | 2,900,072 | +0.12(+0.50%) |
Dec 09, 2003 | 24.03 | 24.11 | 23.41 | 23.47 | 2,912,089 | -0.39(-1.63%) |
Dec 08, 2003 | 23.63 | 23.98 | 23.61 | 23.86 | 3,171,342 | +0.25(+1.04%) |
Dec 05, 2003 | 24.37 | 24.30 | 23.40 | 23.61 | 3,358,621 | -0.76(-3.11%) |
Dec 04, 2003 | 24.05 | 24.42 | 23.86 | 24.37 | 2,770,727 | +0.26(+1.07%) |
Dec 03, 2003 | 24.26 | 24.63 | 24.05 | 24.11 | 4,042,224 | -0.07(-0.28%) |
Dec 02, 2003 | 23.98 | 24.37 | 23.76 | 24.18 | 2,890,022 | +0.09(+0.36%) |
Dec 01, 2003 | 23.76 | 24.17 | 23.72 | 24.09 | 2,990,848 | +0.42(+1.77%) |
Nov 28, 2003 | 23.80 | 23.83 | 23.51 | 23.67 | 746,202 | -0.01(-0.05%) |
Nov 26, 2003 | 23.65 | 23.83 | 23.21 | 23.68 | 2,264,704 | +0.04(+0.16%) |
Nov 25, 2003 | 23.73 | 23.79 | 23.16 | 23.65 | 3,439,942 | -0.17(-0.70%) |
Nov 24, 2003 | 23.40 | 23.95 | 23.24 | 23.81 | 4,462,560 | +0.72(+3.12%) |
Nov 21, 2003 | 23.05 | 23.33 | 22.91 | 23.09 | 2,638,703 | +0.04(+0.16%) |
Nov 20, 2003 | 22.89 | 23.45 | 22.74 | 23.05 | 3,626,046 | -0.04(-0.19%) |
Nov 19, 2003 | 23.01 | 23.39 | 22.94 | 23.10 | 3,816,047 | -0.03(-0.13%) |
Nov 18, 2003 | 23.49 | 23.78 | 23.04 | 23.13 | 3,259,556 | -0.31(-1.34%) |
Nov 17, 2003 | 23.84 | 24.02 | 23.23 | 23.44 | 4,612,994 | -0.48(-2.01%) |
Nov 14, 2003 | 24.66 | 24.90 | 23.90 | 23.92 | 4,575,949 | -0.77(-3.12%) |
Nov 13, 2003 | 24.45 | 24.72 | 24.33 | 24.69 | 3,003,269 | -0.02(-0.10%) |
Nov 12, 2003 | 24.20 | 24.96 | 24.18 | 24.72 | 3,916,420 | +0.50(+2.09%) |
Nov 11, 2003 | 24.10 | 24.42 | 23.95 | 24.21 | 2,643,003 | +0.12(+0.49%) |
Nov 10, 2003 | 24.23 | 24.51 | 24.05 | 24.10 | 2,274,292 | -0.38(-1.56%) |
Nov 07, 2003 | 24.03 | 24.69 | 24.03 | 24.48 | 5,928,056 | +0.50(+2.08%) |
Nov 06, 2003 | 24.05 | 24.10 | 23.49 | 23.98 | 6,724,973 | -0.14(-0.59%) |
Nov 05, 2003 | 24.18 | 24.38 | 23.94 | 24.12 | 4,707,970 | +0.24(+1.01%) |
Nov 04, 2003 | 23.94 | 24.02 | 23.51 | 23.88 | 3,762,802 | -0.18(-0.77%) |
Nov 03, 2003 | 23.90 | 24.37 | 23.89 | 24.06 | 2,253,594 | +0.10(+0.41%) |
Oct 31, 2003 | 23.84 | 24.13 | 23.71 | 23.97 | 3,918,179 | +0.39(+1.67%) |
Oct 30, 2003 | 23.60 | 23.88 | 23.40 | 23.57 | 2,203,792 | -0.03(-0.13%) |
Oct 29, 2003 | 23.55 | 23.77 | 23.40 | 23.60 | 2,627,153 | +0.14(+0.58%) |
Oct 28, 2003 | 23.16 | 23.52 | 22.85 | 23.47 | 3,969,722 | +0.43(+1.87%) |
Oct 27, 2003 | 23.20 | 23.28 | 22.78 | 23.04 | 3,277,663 | -0.10(-0.43%) |
Oct 24, 2003 | 22.90 | 23.19 | 22.60 | 23.13 | 3,301,211 | +0.06(+0.27%) |
Oct 23, 2003 | 22.89 | 23.23 | 22.75 | 23.07 | 3,970,287 | +0.28(+1.24%) |
Oct 22, 2003 | 22.80 | 22.91 | 22.59 | 22.79 | 3,696,810 | -0.20(-0.88%) |
Oct 21, 2003 | 22.99 | 23.12 | 22.83 | 22.99 | 2,589,763 | -0.02(-0.11%) |
Oct 20, 2003 | 22.79 | 23.09 | 22.78 | 23.02 | 3,065,434 | +0.11(+0.48%) |
Oct 17, 2003 | 23.04 | 23.12 | 22.69 | 22.91 | 4,740,667 | +0.02(+0.11%) |
Oct 16, 2003 | 23.28 | 23.02 | 22.64 | 22.88 | 5,519,607 | -0.39(-1.69%) |
Oct 15, 2003 | 23.39 | 23.40 | 23.13 | 23.28 | 3,954,522 | -0.03(-0.13%) |
Oct 14, 2003 | 22.94 | 23.35 | 22.86 | 23.31 | 2,924,494 | +0.31(+1.37%) |
Oct 13, 2003 | 22.91 | 23.14 | 22.78 | 22.99 | 2,233,515 | +0.12(+0.51%) |
Oct 10, 2003 | 22.64 | 22.89 | 22.61 | 22.88 | 3,407,308 | +0.30(+1.34%) |
Oct 09, 2003 | 22.72 | 22.78 | 22.38 | 22.57 | 4,629,125 | +0.17(+0.74%) |
Oct 08, 2003 | 22.73 | 22.75 | 22.27 | 22.41 | 2,955,311 | -0.33(-1.43%) |
Oct 07, 2003 | 22.16 | 22.77 | 22.08 | 22.73 | 4,272,340 | +0.48(+2.16%) |
Oct 06, 2003 | 22.07 | 22.35 | 21.95 | 22.25 | 2,393,379 | +0.25(+1.15%) |
Oct 03, 2003 | 21.88 | 22.29 | 21.71 | 22.00 | 5,431,302 | +0.60(+2.79%) |
Oct 02, 2003 | 21.23 | 21.46 | 20.97 | 21.40 | 3,554,399 | +0.13(+0.61%) |
Oct 01, 2003 | 20.89 | 21.29 | 20.54 | 21.27 | 4,290,671 | +0.28(+1.32%) |
Sep 30, 2003 | 21.09 | 21.34 | 20.66 | 21.00 | 5,678,614 | -0.29(-1.36%) |
Sep 29, 2003 | 21.27 | 21.44 | 21.03 | 21.29 | 2,838,921 | +0.21(+0.99%) |
Sep 26, 2003 | 21.00 | 21.37 | 20.88 | 21.08 | 2,960,168 | -0.08(-0.38%) |
Sep 25, 2003 | 20.95 | 21.49 | 20.89 | 21.16 | 3,832,987 | +0.10(+0.50%) |
Sep 24, 2003 | 21.30 | 21.79 | 20.93 | 21.05 | 6,043,048 | -0.25(-1.16%) |
Sep 23, 2003 | 21.34 | 21.44 | 20.87 | 21.30 | 3,316,564 | +0.11(+0.52%) |
Sep 22, 2003 | 21.36 | 21.55 | 21.07 | 21.19 | 2,407,185 | -0.36(-1.66%) |
Sep 19, 2003 | 21.83 | 21.87 | 21.24 | 21.55 | 3,471,080 | -0.10(-0.46%) |
Sep 18, 2003 | 21.26 | 21.80 | 21.19 | 21.64 | 4,101,727 | +0.52(+2.48%) |
Sep 17, 2003 | 21.50 | 21.64 | 21.09 | 21.12 | 3,609,067 | -0.33(-1.55%) |
Sep 16, 2003 | 21.24 | 21.53 | 21.13 | 21.45 | 3,792,001 | +0.25(+1.16%) |
Sep 15, 2003 | 21.42 | 21.52 | 21.06 | 21.21 | 3,759,820 | -0.26(-1.20%) |
Sep 12, 2003 | 21.25 | 21.58 | 20.95 | 21.47 | 3,106,334 | +0.21(+0.99%) |
Sep 11, 2003 | 21.55 | 21.55 | 21.15 | 21.26 | 4,221,353 | -0.20(-0.95%) |
Sep 10, 2003 | 21.96 | 22.03 | 21.33 | 21.46 | 3,296,176 | -0.58(-2.63%) |
Sep 09, 2003 | 21.92 | 22.17 | 21.71 | 22.04 | 3,846,053 | -0.04(-0.20%) |
Sep 08, 2003 | 21.77 | 22.28 | 21.74 | 22.08 | 4,613,380 | -0.04(-0.17%) |
Sep 05, 2003 | 22.67 | 22.67 | 21.84 | 22.12 | 5,830,710 | -0.53(-2.34%) |
Sep 04, 2003 | 22.54 | 22.81 | 22.47 | 22.65 | 5,193,301 | +0.06(+0.25%) |
Sep 03, 2003 | 22.99 | 23.09 | 22.46 | 22.59 | 4,340,391 | -0.29(-1.27%) |
Sep 02, 2003 | 22.35 | 22.94 | 22.17 | 22.88 | 6,022,664 | +0.69(+3.11%) |
Aug 29, 2003 | 22.11 | 22.27 | 22.00 | 22.19 | 2,369,862 | +0.04(+0.17%) |
Aug 28, 2003 | 21.87 | 22.30 | 21.58 | 22.16 | 2,879,140 | +0.28(+1.30%) |
Aug 27, 2003 | 21.86 | 22.03 | 21.71 | 21.87 | 2,967,647 | -0.09(-0.42%) |
Aug 26, 2003 | 22.06 | 22.16 | 21.40 | 21.96 | 4,830,993 | -0.22(-0.97%) |
Aug 25, 2003 | 21.89 | 22.18 | 21.63 | 22.18 | 3,077,427 | +0.14(+0.64%) |
Aug 22, 2003 | 22.72 | 22.83 | 21.85 | 22.04 | 3,859,695 | -0.46(-2.03%) |
Aug 21, 2003 | 22.11 | 22.51 | 21.80 | 22.49 | 5,020,510 | +0.65(+2.96%) |
Aug 20, 2003 | 22.01 | 22.04 | 21.68 | 21.85 | 2,929,483 | -0.25(-1.11%) |
Aug 19, 2003 | 22.11 | 22.17 | 21.65 | 22.09 | 3,717,272 | +0.06(+0.25%) |
Aug 18, 2003 | 21.89 | 22.13 | 21.71 | 22.04 | 3,223,910 | +0.23(+1.07%) |
Aug 15, 2003 | 21.54 | 22.02 | 21.20 | 21.80 | 1,979,297 | +0.27(+1.26%) |
Aug 14, 2003 | 21.07 | 21.65 | 21.07 | 21.53 | 4,073,085 | +0.43(+2.04%) |
Aug 13, 2003 | 20.87 | 21.27 | 20.70 | 21.10 | 3,997,895 | +0.12(+0.56%) |
Aug 12, 2003 | 20.99 | 21.04 | 20.51 | 20.99 | 3,459,873 | +0.05(+0.24%) |
Aug 11, 2003 | 20.43 | 21.00 | 20.26 | 20.94 | 4,879,874 | +0.51(+2.50%) |
Aug 08, 2003 | 20.21 | 20.57 | 20.14 | 20.43 | 3,964,278 | +0.22(+1.10%) |
Aug 07, 2003 | 19.68 | 20.41 | 19.62 | 20.20 | 6,427,845 | +0.54(+2.72%) |
Aug 06, 2003 | 19.41 | 20.20 | 19.10 | 19.67 | 6,060,015 | +0.12(+0.63%) |
Aug 05, 2003 | 19.98 | 20.14 | 19.41 | 19.54 | 3,267,594 | -0.44(-2.22%) |
Aug 04, 2003 | 19.65 | 20.22 | 19.37 | 19.99 | 4,290,047 | +0.18(+0.90%) |
Aug 01, 2003 | 20.04 | 20.11 | 19.51 | 19.81 | 4,756,777 | -0.14(-0.71%) |
Jul 31, 2003 | 19.50 | 20.73 | 19.25 | 19.95 | 9,652,892 | +0.77(+4.01%) |
Jul 30, 2003 | 19.45 | 19.45 | 18.84 | 19.18 | 3,630,390 | -0.09(-0.45%) |
Jul 29, 2003 | 19.29 | 19.40 | 18.79 | 19.27 | 4,566,610 | -0.16(-0.82%) |
Jul 28, 2003 | 18.98 | 19.59 | 18.79 | 19.43 | 5,681,305 | +0.50(+2.64%) |
Jul 25, 2003 | 18.58 | 19.02 | 18.38 | 18.93 | 3,436,812 | +0.51(+2.78%) |
Jul 24, 2003 | 18.59 | 19.09 | 18.30 | 18.42 | 6,093,144 | +0.13(+0.71%) |
Jul 23, 2003 | 18.45 | 18.46 | 17.83 | 18.29 | 3,020,101 | +0.00(+0.00%) |
Jul 22, 2003 | 18.13 | 18.47 | 17.80 | 18.29 | 3,817,147 | +0.43(+2.41%) |
Jul 21, 2003 | 18.22 | 18.23 | 17.66 | 17.86 | 3,663,519 | -0.28(-1.56%) |
Jul 18, 2003 | 18.16 | 18.26 | 17.86 | 18.14 | 2,850,558 | +0.09(+0.51%) |
Jul 17, 2003 | 18.58 | 18.62 | 18.01 | 18.05 | 3,673,425 | -0.46(-2.46%) |
Jul 16, 2003 | 18.76 | 18.76 | 18.19 | 18.50 | 2,980,963 | -0.09(-0.50%) |
Jul 15, 2003 | 18.76 | 18.80 | 18.42 | 18.60 | 3,436,163 | +0.14(+0.73%) |
Jul 14, 2003 | 18.63 | 19.03 | 18.45 | 18.46 | 3,819,583 | -0.15(-0.83%) |
Jul 11, 2003 | 18.24 | 18.92 | 18.23 | 18.61 | 3,644,142 | +0.42(+2.30%) |
Jul 10, 2003 | 18.39 | 18.47 | 18.09 | 18.20 | 3,402,384 | -0.33(-1.79%) |
Jul 09, 2003 | 18.39 | 18.63 | 18.21 | 18.53 | 3,507,780 | +0.08(+0.43%) |
Jul 08, 2003 | 18.16 | 18.57 | 18.13 | 18.45 | 3,911,012 | +0.27(+1.49%) |
Jul 07, 2003 | 17.85 | 18.32 | 17.70 | 18.18 | 4,949,867 | +0.42(+2.36%) |
Jul 03, 2003 | 17.88 | 18.09 | 17.56 | 17.76 | 2,767,736 | -0.19(-1.06%) |
Jul 02, 2003 | 18.13 | 18.13 | 17.86 | 17.95 | 4,812,642 | -0.07(-0.38%) |
Jul 01, 2003 | 17.97 | 18.26 | 17.51 | 18.02 | 6,115,880 | -0.08(-0.44%) |
Jun 30, 2003 | 18.15 | 18.19 | 17.95 | 18.10 | 3,667,579 | +0.07(+0.38%) |
Jun 27, 2003 | 18.57 | 18.55 | 17.90 | 18.03 | 5,601,009 | -0.54(-2.89%) |
Jun 26, 2003 | 18.26 | 18.61 | 17.92 | 18.57 | 6,756,374 | +0.46(+2.52%) |
Jun 25, 2003 | 18.33 | 18.53 | 17.95 | 18.11 | 10,055,474 | -0.63(-3.35%) |
Jun 24, 2003 | 18.37 | 18.90 | 18.35 | 18.74 | 6,237,515 | +0.47(+2.56%) |
Jun 23, 2003 | 18.51 | 18.66 | 18.14 | 18.27 | 3,530,678 | -0.30(-1.59%) |
Jun 20, 2003 | 19.09 | 19.25 | 18.52 | 18.57 | 5,202,395 | -0.18(-0.99%) |
Jun 19, 2003 | 19.13 | 19.13 | 18.53 | 18.75 | 4,344,126 | -0.50(-2.59%) |
Jun 18, 2003 | 18.88 | 19.29 | 18.73 | 19.25 | 3,351,229 | +0.27(+1.43%) |
Jun 17, 2003 | 19.03 | 19.19 | 18.79 | 18.98 | 3,850,438 | -0.02(-0.13%) |
Jun 16, 2003 | 18.23 | 19.01 | 18.21 | 19.00 | 3,916,696 | +0.86(+4.75%) |
Jun 13, 2003 | 18.73 | 18.84 | 18.01 | 18.14 | 2,984,211 | -0.48(-2.58%) |
Jun 12, 2003 | 18.63 | 19.05 | 18.33 | 18.62 | 3,620,484 | +0.09(+0.50%) |
Jun 11, 2003 | 18.77 | 18.79 | 18.17 | 18.53 | 3,756,572 | -0.23(-1.24%) |
Jun 10, 2003 | 18.75 | 18.81 | 18.49 | 18.76 | 2,203,405 | +0.13(+0.72%) |
Jun 09, 2003 | 18.82 | 18.86 | 18.42 | 18.63 | 4,035,896 | -0.35(-1.85%) |
Jun 06, 2003 | 18.47 | 19.26 | 18.42 | 18.98 | 6,587,644 | +0.57(+3.08%) |
Jun 05, 2003 | 18.54 | 18.61 | 18.07 | 18.41 | 5,188,591 | -0.29(-1.55%) |
Jun 04, 2003 | 18.60 | 18.89 | 18.33 | 18.70 | 7,472,059 | +0.10(+0.56%) |
Jun 03, 2003 | 18.90 | 18.90 | 18.47 | 18.60 | 4,013,485 | -0.31(-1.66%) |
Jun 02, 2003 | 18.90 | 19.30 | 18.72 | 18.91 | 5,013,852 | +0.12(+0.62%) |
May 30, 2003 | 18.68 | 19.16 | 18.36 | 18.79 | 4,066,102 | +0.26(+1.43%) |
May 29, 2003 | 18.60 | 18.87 | 18.52 | 18.53 | 4,801,761 | +0.02(+0.10%) |
May 28, 2003 | 18.29 | 18.80 | 18.23 | 18.51 | 3,860,831 | +0.21(+1.14%) |
May 27, 2003 | 17.86 | 18.53 | 17.86 | 18.30 | 5,539,532 | +0.41(+2.31%) |
May 23, 2003 | 17.86 | 18.15 | 17.85 | 17.89 | 2,780,565 | -0.02(-0.10%) |
May 22, 2003 | 17.80 | 18.16 | 17.73 | 17.91 | 3,029,682 | +0.07(+0.41%) |
May 21, 2003 | 17.70 | 18.13 | 17.70 | 17.83 | 4,665,185 | -0.11(-0.62%) |
May 20, 2003 | 17.72 | 18.24 | 17.70 | 17.94 | 4,933,303 | +0.28(+1.60%) |
May 19, 2003 | 18.17 | 18.32 | 17.65 | 17.66 | 5,633,397 | -0.53(-2.91%) |
May 16, 2003 | 18.63 | 18.75 | 18.11 | 18.19 | 5,471,487 | -0.43(-2.31%) |
May 15, 2003 | 18.75 | 18.84 | 18.61 | 18.62 | 4,684,835 | +0.06(+0.30%) |
May 14, 2003 | 18.84 | 19.05 | 18.52 | 18.57 | 3,891,362 | -0.36(-1.92%) |
May 13, 2003 | 18.87 | 19.05 | 18.76 | 18.93 | 4,726,084 | -0.04(-0.19%) |
May 12, 2003 | 18.94 | 19.05 | 18.74 | 18.97 | 4,574,892 | +0.04(+0.19%) |
May 09, 2003 | 19.00 | 19.03 | 18.73 | 18.93 | 4,949,543 | -0.05(-0.26%) |
May 08, 2003 | 19.18 | 19.20 | 18.95 | 18.98 | 5,588,251 | -0.32(-1.66%) |
May 07, 2003 | 19.42 | 19.58 | 19.22 | 19.30 | 3,442,659 | -0.32(-1.63%) |
May 06, 2003 | 19.34 | 19.82 | 19.26 | 19.62 | 5,458,983 | +0.25(+1.30%) |
May 05, 2003 | 19.48 | 19.67 | 19.24 | 19.37 | 4,412,170 | -0.01(-0.03%) |
May 02, 2003 | 18.94 | 19.52 | 18.77 | 19.37 | 3,012,144 | +0.36(+1.91%) |
May 01, 2003 | 19.03 | 19.15 | 18.58 | 19.01 | 3,598,398 | -0.17(-0.90%) |
Apr 30, 2003 | 18.91 | 19.22 | 18.79 | 19.18 | 5,538,720 | +0.14(+0.74%) |
Apr 29, 2003 | 19.10 | 19.17 | 18.66 | 19.04 | 3,686,254 | +0.04(+0.19%) |
Apr 28, 2003 | 18.18 | 19.11 | 18.17 | 19.00 | 4,215,345 | +0.86(+4.75%) |
Apr 25, 2003 | 18.86 | 18.87 | 17.95 | 18.14 | 5,597,995 | -0.78(-4.13%) |
Apr 24, 2003 | 19.07 | 19.19 | 18.70 | 18.92 | 3,771,838 | -0.26(-1.35%) |
Apr 23, 2003 | 18.87 | 19.51 | 18.60 | 19.18 | 4,759,538 | +0.26(+1.37%) |
Apr 22, 2003 | 18.52 | 18.94 | 18.01 | 18.92 | 4,187,899 | +0.66(+3.61%) |
Apr 21, 2003 | 18.29 | 18.50 | 18.02 | 18.26 | 3,003,212 | -0.33(-1.76%) |
Apr 17, 2003 | 17.62 | 18.68 | 17.62 | 18.59 | 4,549,558 | +0.77(+4.32%) |
Apr 16, 2003 | 18.31 | 18.32 | 17.73 | 17.82 | 3,599,859 | -0.25(-1.40%) |
Apr 15, 2003 | 17.89 | 18.28 | 17.85 | 18.07 | 3,743,905 | +0.12(+0.65%) |
Apr 14, 2003 | 17.51 | 18.01 | 17.44 | 17.96 | 3,200,362 | +0.47(+2.68%) |
Apr 11, 2003 | 17.59 | 17.91 | 17.19 | 17.49 | 3,642,570 | -0.04(-0.25%) |
Apr 10, 2003 | 17.24 | 17.57 | 17.22 | 17.53 | 3,372,341 | +0.31(+1.79%) |
Apr 09, 2003 | 17.60 | 17.91 | 17.19 | 17.22 | 4,490,770 | -0.38(-2.13%) |
Apr 08, 2003 | 17.62 | 17.86 | 17.55 | 17.60 | 2,943,449 | +0.00(+0.00%) |
Apr 07, 2003 | 17.99 | 18.28 | 17.55 | 17.60 | 4,107,188 | +0.13(+0.74%) |
Apr 04, 2003 | 17.70 | 17.77 | 17.24 | 17.47 | 2,572,047 | -0.07(-0.42%) |
Apr 03, 2003 | 17.85 | 17.85 | 17.43 | 17.54 | 3,411,966 | -0.22(-1.25%) |
Apr 02, 2003 | 17.36 | 18.07 | 17.33 | 17.77 | 7,394,920 | +0.54(+3.15%) |
Apr 01, 2003 | 16.94 | 17.40 | 16.63 | 17.22 | 5,512,411 | +0.31(+1.82%) |
Mar 31, 2003 | 16.81 | 17.06 | 16.47 | 16.92 | 5,261,004 | -0.07(-0.43%) |
Mar 28, 2003 | 17.14 | 17.27 | 16.87 | 16.99 | 2,545,162 | -0.29(-1.67%) |
Mar 27, 2003 | 17.46 | 17.59 | 17.00 | 17.28 | 5,465,618 | -0.25(-1.44%) |
Mar 26, 2003 | 17.52 | 17.79 | 17.46 | 17.53 | 4,042,874 | -0.05(-0.28%) |
Mar 25, 2003 | 17.45 | 17.78 | 17.27 | 17.58 | 3,746,793 | +0.24(+1.38%) |
Mar 24, 2003 | 17.49 | 17.78 | 17.24 | 17.34 | 5,492,721 | -0.78(-4.28%) |
Mar 21, 2003 | 17.37 | 18.75 | 17.09 | 18.12 | 11,732,572 | +1.23(+7.29%) |
Mar 20, 2003 | 16.50 | 17.23 | 16.32 | 16.88 | 5,080,511 | +0.26(+1.56%) |
Mar 19, 2003 | 16.43 | 16.79 | 16.33 | 16.63 | 4,488,950 | +0.25(+1.54%) |
Mar 18, 2003 | 16.13 | 16.39 | 16.00 | 16.37 | 4,906,455 | +0.09(+0.57%) |
Mar 17, 2003 | 15.64 | 16.29 | 15.33 | 16.28 | 7,663,225 | +0.81(+5.26%) |
Mar 14, 2003 | 15.52 | 15.79 | 15.27 | 15.47 | 7,667,562 | -0.15(-0.99%) |
Mar 13, 2003 | 15.51 | 15.64 | 14.63 | 15.62 | 10,734,457 | +0.21(+1.36%) |
Mar 12, 2003 | 15.07 | 15.50 | 15.02 | 15.41 | 4,764,088 | +0.22(+1.46%) |
Mar 11, 2003 | 15.55 | 15.55 | 14.90 | 15.19 | 6,966,029 | -0.20(-1.32%) |
Mar 10, 2003 | 16.11 | 16.16 | 15.28 | 15.39 | 4,412,170 | -0.81(-4.98%) |
Mar 07, 2003 | 16.04 | 16.28 | 15.79 | 16.20 | 3,921,730 | -0.02(-0.15%) |
Mar 06, 2003 | 16.27 | 16.28 | 16.07 | 16.23 | 3,383,871 | -0.11(-0.68%) |
Mar 05, 2003 | 16.17 | 16.41 | 16.10 | 16.34 | 3,918,158 | +0.20(+1.26%) |
Mar 04, 2003 | 16.27 | 16.35 | 16.08 | 16.13 | 4,939,474 | -0.05(-0.30%) |
Mar 03, 2003 | 16.21 | 16.37 | 16.04 | 16.18 | 5,493,573 | +0.02(+0.15%) |
Feb 28, 2003 | 15.58 | 16.24 | 15.39 | 16.16 | 6,206,660 | +0.58(+3.72%) |
Feb 27, 2003 | 15.17 | 15.67 | 15.14 | 15.58 | 3,494,788 | +0.24(+1.57%) |
Feb 26, 2003 | 15.52 | 15.55 | 15.22 | 15.34 | 3,595,474 | -0.26(-1.66%) |
Feb 25, 2003 | 15.53 | 15.64 | 15.09 | 15.60 | 4,261,303 | -0.15(-0.98%) |
Feb 24, 2003 | 15.86 | 15.95 | 15.62 | 15.75 | 4,078,119 | -0.17(-1.04%) |
Feb 21, 2003 | 15.63 | 16.08 | 15.45 | 15.92 | 4,118,718 | +0.42(+2.70%) |
Feb 20, 2003 | 15.81 | 16.00 | 15.48 | 15.50 | 2,955,629 | -0.30(-1.91%) |
Feb 19, 2003 | 15.80 | 15.99 | 15.59 | 15.80 | 3,362,597 | -0.08(-0.50%) |
Feb 18, 2003 | 15.65 | 15.95 | 15.57 | 15.88 | 3,991,399 | +0.28(+1.78%) |
Feb 14, 2003 | 15.07 | 15.61 | 14.99 | 15.60 | 3,499,173 | +0.61(+4.07%) |
Feb 13, 2003 | 15.30 | 15.30 | 14.67 | 14.99 | 4,653,817 | -0.21(-1.38%) |
Feb 12, 2003 | 15.39 | 15.65 | 15.12 | 15.20 | 3,901,431 | -0.20(-1.28%) |
Feb 11, 2003 | 15.75 | 15.83 | 15.25 | 15.40 | 4,163,378 | -0.25(-1.57%) |
Feb 10, 2003 | 15.62 | 15.81 | 15.33 | 15.65 | 4,404,375 | +0.05(+0.32%) |
Feb 07, 2003 | 15.54 | 15.86 | 15.43 | 15.60 | 5,057,537 | +0.27(+1.77%) |
Feb 06, 2003 | 15.34 | 15.68 | 15.04 | 15.33 | 3,526,780 | -0.10(-0.64%) |
Feb 05, 2003 | 15.60 | 15.89 | 15.31 | 15.43 | 4,497,429 | -0.09(-0.60%) |
Feb 04, 2003 | 15.64 | 15.70 | 15.35 | 15.52 | 4,396,418 | -0.30(-1.91%) |
Feb 03, 2003 | 15.59 | 15.98 | 15.50 | 15.82 | 4,664,535 | +0.31(+2.03%) |
Jan 31, 2003 | 15.12 | 15.87 | 15.12 | 15.51 | 5,372,263 | +0.26(+1.70%) |
Jan 30, 2003 | 15.88 | 15.91 | 15.09 | 15.25 | 5,375,051 | -0.63(-3.99%) |
Jan 29, 2003 | 15.57 | 15.92 | 14.96 | 15.88 | 5,178,360 | +0.20(+1.26%) |
Jan 28, 2003 | 15.31 | 15.94 | 15.24 | 15.68 | 5,309,415 | +0.49(+3.20%) |
Jan 27, 2003 | 15.21 | 15.85 | 15.14 | 15.20 | 3,954,535 | -0.28(-1.79%) |
Jan 24, 2003 | 15.75 | 15.78 | 14.97 | 15.47 | 4,851,617 | -0.25(-1.61%) |
Jan 23, 2003 | 15.76 | 15.90 | 15.47 | 15.73 | 4,277,056 | +0.15(+0.95%) |
Jan 22, 2003 | 15.93 | 15.95 | 15.46 | 15.58 | 4,587,559 | -0.30(-1.86%) |
Jan 21, 2003 | 16.34 | 16.67 | 15.87 | 15.87 | 3,739,846 | -0.34(-2.13%) |
Jan 17, 2003 | 16.76 | 16.89 | 16.16 | 16.22 | 4,345,587 | -0.75(-4.39%) |
Jan 16, 2003 | 16.95 | 17.09 | 16.75 | 16.96 | 4,125,214 | +0.01(+0.07%) |
Jan 15, 2003 | 17.02 | 17.11 | 16.66 | 16.95 | 5,285,705 | -0.39(-2.24%) |
Jan 14, 2003 | 17.25 | 17.54 | 17.17 | 17.34 | 3,545,781 | -0.01(-0.07%) |
Jan 13, 2003 | 17.93 | 17.93 | 17.16 | 17.35 | 4,522,276 | -0.42(-2.39%) |
Jan 10, 2003 | 17.67 | 18.04 | 17.37 | 17.78 | 3,896,072 | -0.12(-0.65%) |
Jan 09, 2003 | 17.62 | 18.01 | 17.62 | 17.89 | 4,032,485 | +0.36(+2.07%) |
Jan 08, 2003 | 18.04 | 18.17 | 17.35 | 17.53 | 4,652,356 | -0.60(-3.33%) |
Jan 07, 2003 | 18.35 | 18.37 | 17.59 | 18.13 | 5,192,002 | -0.33(-1.77%) |
Jan 06, 2003 | 17.91 | 18.53 | 17.82 | 18.46 | 5,536,609 | +0.58(+3.27%) |
Jan 03, 2003 | 17.68 | 17.94 | 17.55 | 17.88 | 2,945,073 | +0.07(+0.38%) |