Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 29.65 | 29.70 | 29.21 | 29.49 | 1,664,315 | -0.16(-0.53%) |
Oct 30, 2003 | 28.90 | 30.09 | 28.90 | 29.65 | 2,205,022 | +0.82(+2.86%) |
Oct 29, 2003 | 28.74 | 28.94 | 28.45 | 28.82 | 793,389 | +0.04(+0.14%) |
Oct 28, 2003 | 28.20 | 28.82 | 28.20 | 28.78 | 1,047,154 | +0.67(+2.37%) |
Oct 27, 2003 | 28.22 | 28.33 | 27.87 | 28.12 | 1,574,758 | -0.22(-0.79%) |
Oct 24, 2003 | 27.38 | 28.45 | 27.09 | 28.34 | 2,585,849 | +0.96(+3.52%) |
Oct 23, 2003 | 25.37 | 27.62 | 25.12 | 27.38 | 5,080,819 | +2.00(+7.90%) |
Oct 22, 2003 | 25.04 | 25.56 | 24.96 | 25.37 | 2,142,152 | +0.02(+0.07%) |
Oct 21, 2003 | 24.79 | 25.43 | 24.79 | 25.36 | 2,331,003 | +0.67(+2.70%) |
Oct 20, 2003 | 24.71 | 24.73 | 24.39 | 24.69 | 856,620 | +0.02(+0.10%) |
Oct 17, 2003 | 24.71 | 24.71 | 24.42 | 24.67 | 960,001 | +0.00(+0.00%) |
Oct 16, 2003 | 24.17 | 24.85 | 24.32 | 24.67 | 1,045,952 | +0.50(+2.07%) |
Oct 15, 2003 | 24.39 | 24.57 | 23.85 | 24.17 | 1,028,160 | -0.19(-0.79%) |
Oct 14, 2003 | 23.87 | 24.36 | 23.82 | 24.36 | 1,378,574 | +0.65(+2.74%) |
Oct 13, 2003 | 23.87 | 24.17 | 23.67 | 23.71 | 794,712 | -0.16(-0.66%) |
Oct 10, 2003 | 23.79 | 24.05 | 23.78 | 23.87 | 682,194 | +0.07(+0.31%) |
Oct 09, 2003 | 23.86 | 24.12 | 23.82 | 23.79 | 1,683,428 | +0.14(+0.60%) |
Oct 08, 2003 | 23.90 | 23.90 | 23.73 | 23.65 | 987,169 | -0.08(-0.35%) |
Oct 07, 2003 | 23.58 | 23.82 | 23.51 | 23.73 | 1,259,926 | +0.13(+0.56%) |
Oct 06, 2003 | 23.97 | 23.97 | 23.58 | 23.60 | 962,526 | -0.37(-1.53%) |
Oct 03, 2003 | 23.96 | 24.52 | 23.92 | 23.97 | 1,376,531 | +0.17(+0.73%) |
Oct 02, 2003 | 23.87 | 24.04 | 23.75 | 23.79 | 1,846,915 | -0.04(-0.17%) |
Oct 01, 2003 | 23.92 | 23.95 | 23.65 | 23.83 | 1,305,005 | -0.04(-0.17%) |
Sep 30, 2003 | 23.92 | 23.96 | 23.79 | 23.87 | 996,786 | -0.05(-0.21%) |
Sep 29, 2003 | 23.63 | 23.96 | 23.63 | 23.92 | 1,842,948 | +0.30(+1.27%) |
Sep 26, 2003 | 23.87 | 24.04 | 23.46 | 23.63 | 1,977,343 | -0.29(-1.22%) |
Sep 25, 2003 | 24.12 | 24.17 | 23.86 | 23.92 | 1,464,525 | -0.18(-0.76%) |
Sep 24, 2003 | 24.27 | 24.32 | 24.04 | 24.10 | 2,002,587 | -0.17(-0.72%) |
Sep 23, 2003 | 24.80 | 24.77 | 23.68 | 24.27 | 5,380,865 | -0.52(-2.11%) |
Sep 22, 2003 | 25.66 | 25.66 | 24.79 | 24.80 | 2,028,433 | -0.87(-3.37%) |
Sep 19, 2003 | 25.12 | 25.79 | 25.11 | 25.66 | 2,175,570 | +0.56(+2.22%) |
Sep 18, 2003 | 25.04 | 25.29 | 25.00 | 25.11 | 1,590,626 | +0.10(+0.40%) |
Sep 17, 2003 | 25.07 | 25.11 | 24.89 | 25.01 | 1,910,626 | -0.02(-0.07%) |
Sep 16, 2003 | 25.29 | 25.29 | 25.01 | 25.02 | 1,385,667 | -0.17(-0.69%) |
Sep 15, 2003 | 25.29 | 25.50 | 25.11 | 25.20 | 1,166,042 | -0.17(-0.69%) |
Sep 12, 2003 | 25.06 | 25.50 | 24.96 | 25.37 | 1,203,908 | +0.10(+0.39%) |
Sep 11, 2003 | 25.29 | 25.51 | 25.24 | 25.27 | 830,414 | -0.07(-0.30%) |
Sep 10, 2003 | 25.46 | 25.60 | 25.35 | 25.35 | 611,751 | -0.10(-0.39%) |
Sep 09, 2003 | 25.53 | 25.53 | 25.28 | 25.45 | 910,474 | -0.08(-0.33%) |
Sep 08, 2003 | 25.46 | 25.66 | 25.29 | 25.53 | 1,184,074 | +0.09(+0.36%) |
Sep 05, 2003 | 25.94 | 25.94 | 25.12 | 25.44 | 734,847 | -0.50(-1.92%) |
Sep 04, 2003 | 25.54 | 25.98 | 25.37 | 25.94 | 1,022,751 | +0.44(+1.73%) |
Sep 03, 2003 | 25.52 | 25.74 | 25.37 | 25.50 | 1,244,299 | -0.02(-0.10%) |
Sep 02, 2003 | 25.17 | 25.66 | 25.04 | 25.52 | 1,197,537 | +0.36(+1.42%) |
Aug 29, 2003 | 25.08 | 25.36 | 25.00 | 25.16 | 600,812 | +0.08(+0.33%) |
Aug 28, 2003 | 25.05 | 25.20 | 24.84 | 25.08 | 903,863 | +0.03(+0.13%) |
Aug 27, 2003 | 25.16 | 25.21 | 24.58 | 25.05 | 1,613,225 | +0.01(+0.03%) |
Aug 26, 2003 | 25.04 | 25.09 | 24.87 | 25.04 | 1,893,797 | -0.17(-0.69%) |
Aug 25, 2003 | 25.39 | 25.70 | 25.21 | 25.21 | 3,619,540 | -0.28(-1.11%) |
Aug 22, 2003 | 25.89 | 25.91 | 25.18 | 25.50 | 1,020,227 | -0.29(-1.13%) |
Aug 21, 2003 | 26.00 | 26.12 | 25.75 | 25.79 | 731,962 | -0.11(-0.42%) |
Aug 20, 2003 | 26.12 | 26.19 | 25.75 | 25.90 | 595,402 | -0.31(-1.17%) |
Aug 19, 2003 | 26.20 | 26.28 | 26.00 | 26.20 | 479,159 | +0.08(+0.32%) |
Aug 18, 2003 | 26.04 | 26.16 | 25.89 | 26.12 | 748,310 | +0.02(+0.10%) |
Aug 15, 2003 | 25.91 | 26.25 | 25.70 | 26.10 | 330,098 | +0.24(+0.93%) |
Aug 14, 2003 | 26.15 | 26.20 | 25.84 | 25.85 | 826,688 | -0.15(-0.58%) |
Aug 13, 2003 | 26.15 | 26.18 | 25.70 | 26.00 | 888,115 | +0.09(+0.35%) |
Aug 12, 2003 | 26.25 | 26.25 | 25.54 | 25.91 | 755,282 | -0.34(-1.30%) |
Aug 11, 2003 | 26.24 | 26.37 | 26.00 | 26.25 | 459,564 | +0.17(+0.67%) |
Aug 08, 2003 | 25.75 | 26.34 | 25.75 | 26.08 | 712,608 | +0.47(+1.85%) |
Aug 07, 2003 | 25.39 | 25.86 | 25.12 | 25.61 | 1,651,212 | +0.22(+0.85%) |
Aug 06, 2003 | 25.70 | 25.75 | 25.33 | 25.39 | 1,023,713 | -0.32(-1.26%) |
Aug 05, 2003 | 26.02 | 26.02 | 25.49 | 25.71 | 1,198,619 | -0.39(-1.50%) |
Aug 04, 2003 | 26.20 | 26.23 | 25.87 | 26.10 | 726,552 | -0.12(-0.44%) |
Aug 01, 2003 | 26.30 | 26.41 | 25.58 | 26.22 | 1,262,691 | -0.21(-0.79%) |
Jul 31, 2003 | 26.83 | 27.04 | 26.40 | 26.43 | 1,768,297 | -0.37(-1.37%) |
Jul 30, 2003 | 26.79 | 27.08 | 26.45 | 26.79 | 1,060,377 | +0.01(+0.03%) |
Jul 29, 2003 | 26.33 | 27.17 | 26.14 | 26.79 | 1,038,018 | +0.52(+1.96%) |
Jul 28, 2003 | 26.08 | 26.53 | 25.79 | 26.27 | 1,416,080 | +0.32(+1.22%) |
Jul 25, 2003 | 25.91 | 26.20 | 25.68 | 25.95 | 1,236,005 | -0.21(-0.79%) |
Jul 24, 2003 | 26.40 | 26.62 | 26.04 | 26.16 | 1,733,556 | -0.23(-0.88%) |
Jul 23, 2003 | 25.66 | 26.45 | 25.58 | 26.40 | 2,281,235 | +0.85(+3.32%) |
Jul 22, 2003 | 23.71 | 25.71 | 23.71 | 25.55 | 5,566,350 | +0.59(+2.37%) |
Jul 21, 2003 | 25.50 | 25.70 | 24.96 | 24.96 | 1,131,662 | -0.32(-1.25%) |
Jul 18, 2003 | 25.26 | 25.54 | 25.12 | 25.27 | 793,750 | +0.01(+0.03%) |
Jul 17, 2003 | 25.58 | 25.62 | 25.20 | 25.26 | 1,001,955 | -0.52(-2.03%) |
Jul 16, 2003 | 26.19 | 26.29 | 25.76 | 25.79 | 840,512 | -0.29(-1.12%) |
Jul 15, 2003 | 26.62 | 26.64 | 26.00 | 26.08 | 1,302,962 | -0.16(-0.60%) |
Jul 14, 2003 | 26.99 | 27.01 | 26.23 | 26.24 | 1,259,205 | +0.05(+0.19%) |
Jul 11, 2003 | 26.29 | 26.35 | 25.95 | 26.19 | 666,447 | -0.12(-0.44%) |
Jul 10, 2003 | 26.45 | 26.57 | 26.00 | 26.30 | 606,582 | -0.32(-1.19%) |
Jul 09, 2003 | 26.80 | 26.88 | 26.20 | 26.62 | 1,093,435 | -0.17(-0.65%) |
Jul 08, 2003 | 26.04 | 26.87 | 25.97 | 26.79 | 1,326,884 | +0.76(+2.91%) |
Jul 07, 2003 | 25.95 | 26.52 | 25.70 | 26.04 | 1,685,712 | +0.75(+2.96%) |
Jul 03, 2003 | 25.41 | 25.54 | 25.21 | 25.29 | 629,422 | -0.12(-0.49%) |
Jul 02, 2003 | 24.69 | 25.41 | 24.64 | 25.41 | 1,125,531 | +0.73(+2.97%) |
Jul 01, 2003 | 25.04 | 25.08 | 24.54 | 24.68 | 1,396,726 | -0.40(-1.59%) |
Jun 30, 2003 | 25.33 | 25.44 | 24.96 | 25.08 | 1,322,797 | -0.33(-1.31%) |
Jun 27, 2003 | 25.41 | 25.72 | 25.02 | 25.41 | 1,254,517 | +0.27(+1.06%) |
Jun 26, 2003 | 25.00 | 25.19 | 24.73 | 25.15 | 945,696 | +0.30(+1.20%) |
Jun 25, 2003 | 24.73 | 25.21 | 24.67 | 24.85 | 889,918 | -0.05(-0.20%) |
Jun 24, 2003 | 24.67 | 25.04 | 24.58 | 24.90 | 944,374 | +0.23(+0.94%) |
Jun 23, 2003 | 24.97 | 25.04 | 24.55 | 24.67 | 1,030,084 | -0.60(-2.37%) |
Jun 20, 2003 | 24.96 | 25.61 | 24.77 | 25.26 | 1,618,274 | +0.51(+2.05%) |
Jun 19, 2003 | 25.04 | 25.37 | 24.76 | 24.76 | 1,612,744 | -0.28(-1.13%) |
Jun 18, 2003 | 24.96 | 25.46 | 24.80 | 25.04 | 1,678,980 | +0.00(+0.00%) |
Jun 17, 2003 | 24.42 | 25.11 | 24.33 | 25.04 | 3,830,149 | +0.75(+3.08%) |
Jun 16, 2003 | 23.63 | 24.52 | 23.63 | 24.29 | 2,468,884 | +0.75(+3.18%) |
Jun 13, 2003 | 23.96 | 24.08 | 23.42 | 23.54 | 2,430,417 | -0.42(-1.74%) |
Jun 12, 2003 | 24.42 | 24.81 | 23.94 | 23.96 | 2,285,323 | -0.42(-1.74%) |
Jun 11, 2003 | 24.37 | 24.53 | 24.30 | 24.38 | 2,298,906 | +0.12(+0.51%) |
Jun 10, 2003 | 24.29 | 24.36 | 23.83 | 24.26 | 2,459,989 | +0.34(+1.43%) |
Jun 09, 2003 | 23.71 | 24.32 | 23.71 | 23.92 | 3,316,729 | +0.31(+1.30%) |
Jun 06, 2003 | 25.56 | 25.56 | 22.90 | 23.61 | 11,752,025 | -1.95(-7.62%) |
Jun 05, 2003 | 25.66 | 25.74 | 25.33 | 25.56 | 1,592,910 | -0.11(-0.42%) |
Jun 04, 2003 | 26.20 | 26.20 | 25.47 | 25.66 | 2,150,326 | -0.61(-2.31%) |
Jun 03, 2003 | 26.70 | 26.78 | 26.04 | 26.27 | 753,239 | -0.43(-1.62%) |
Jun 02, 2003 | 26.99 | 27.14 | 26.65 | 26.70 | 1,482,797 | -0.04(-0.16%) |
May 30, 2003 | 26.95 | 27.04 | 26.45 | 26.74 | 3,118,622 | +0.00(+0.00%) |
May 29, 2003 | 27.01 | 27.01 | 26.58 | 26.74 | 1,518,860 | -0.12(-0.46%) |
May 28, 2003 | 26.95 | 27.08 | 26.79 | 26.87 | 1,417,162 | +0.67(+2.54%) |
May 27, 2003 | 26.16 | 26.32 | 26.01 | 26.20 | 731,841 | +0.02(+0.10%) |
May 23, 2003 | 26.05 | 26.30 | 25.80 | 26.18 | 959,039 | +0.13(+0.51%) |
May 22, 2003 | 26.16 | 26.37 | 25.88 | 26.05 | 640,121 | +0.02(+0.06%) |
May 21, 2003 | 25.88 | 26.24 | 25.88 | 26.03 | 632,668 | -0.01(-0.03%) |
May 20, 2003 | 25.82 | 26.12 | 25.64 | 26.04 | 900,978 | +0.17(+0.64%) |
May 19, 2003 | 26.01 | 26.40 | 25.70 | 25.87 | 1,109,783 | -0.29(-1.11%) |
May 16, 2003 | 25.54 | 26.18 | 25.48 | 26.16 | 2,130,251 | +0.48(+1.88%) |
May 15, 2003 | 25.56 | 25.79 | 25.38 | 25.68 | 1,065,306 | +0.22(+0.88%) |
May 14, 2003 | 25.29 | 25.46 | 25.21 | 25.46 | 872,608 | +0.20(+0.79%) |
May 13, 2003 | 24.96 | 25.39 | 24.93 | 25.26 | 823,201 | -0.02(-0.10%) |
May 12, 2003 | 25.12 | 25.45 | 25.00 | 25.28 | 917,687 | +0.24(+0.96%) |
May 09, 2003 | 25.00 | 25.21 | 24.91 | 25.04 | 1,009,888 | +0.08(+0.33%) |
May 08, 2003 | 25.25 | 25.39 | 24.87 | 24.96 | 1,025,876 | -0.28(-1.12%) |
May 07, 2003 | 25.41 | 25.61 | 25.18 | 25.24 | 1,189,723 | -0.30(-1.17%) |
May 06, 2003 | 25.49 | 25.75 | 25.48 | 25.54 | 1,614,788 | +0.22(+0.85%) |
May 05, 2003 | 25.37 | 25.58 | 25.02 | 25.32 | 1,148,131 | +0.35(+1.40%) |
May 02, 2003 | 24.66 | 25.06 | 24.21 | 24.97 | 2,615,661 | +0.32(+1.32%) |
May 01, 2003 | 24.79 | 24.91 | 24.34 | 24.65 | 2,041,295 | +0.14(+0.58%) |
Apr 30, 2003 | 24.04 | 24.74 | 23.97 | 24.51 | 1,680,543 | +0.57(+2.40%) |
Apr 29, 2003 | 22.70 | 24.42 | 22.42 | 23.93 | 4,114,687 | +1.23(+5.42%) |
Apr 28, 2003 | 22.69 | 22.95 | 22.54 | 22.70 | 1,356,095 | +0.00(+0.00%) |
Apr 25, 2003 | 22.78 | 23.04 | 22.57 | 22.70 | 526,522 | -0.05(-0.22%) |
Apr 24, 2003 | 22.83 | 23.00 | 22.58 | 22.75 | 1,720,093 | -0.27(-1.16%) |
Apr 23, 2003 | 22.34 | 23.02 | 22.21 | 23.02 | 1,693,045 | +0.84(+3.79%) |
Apr 22, 2003 | 22.67 | 22.68 | 21.96 | 22.18 | 3,286,677 | -0.49(-2.17%) |
Apr 21, 2003 | 22.63 | 22.88 | 22.52 | 22.67 | 1,181,189 | +0.23(+1.04%) |
Apr 17, 2003 | 22.28 | 22.63 | 22.16 | 22.44 | 1,762,767 | +0.32(+1.47%) |
Apr 16, 2003 | 23.04 | 23.08 | 21.58 | 22.11 | 5,434,238 | -0.72(-3.17%) |
Apr 15, 2003 | 24.10 | 24.10 | 22.59 | 22.83 | 5,349,490 | -1.26(-5.21%) |
Apr 14, 2003 | 23.76 | 24.18 | 23.68 | 24.09 | 1,217,492 | +0.34(+1.44%) |
Apr 11, 2003 | 23.71 | 23.89 | 23.69 | 23.75 | 1,007,003 | -0.04(-0.17%) |
Apr 10, 2003 | 23.82 | 23.92 | 23.63 | 23.79 | 1,405,141 | -0.03(-0.14%) |
Apr 09, 2003 | 23.87 | 24.02 | 23.63 | 23.82 | 1,783,564 | -0.05(-0.21%) |
Apr 08, 2003 | 24.29 | 24.29 | 23.77 | 23.87 | 1,699,777 | -0.33(-1.37%) |
Apr 07, 2003 | 24.54 | 25.04 | 24.13 | 24.21 | 1,322,316 | -0.03(-0.14%) |
Apr 04, 2003 | 24.54 | 24.55 | 23.92 | 24.24 | 1,832,970 | -0.59(-2.38%) |
Apr 03, 2003 | 24.54 | 24.96 | 24.25 | 24.83 | 672,818 | +0.27(+1.08%) |
Apr 02, 2003 | 24.67 | 24.79 | 24.41 | 24.57 | 821,158 | +0.06(+0.24%) |
Apr 01, 2003 | 24.83 | 24.95 | 24.21 | 24.51 | 1,202,346 | -0.16(-0.64%) |
Mar 31, 2003 | 24.83 | 24.99 | 24.61 | 24.67 | 1,274,472 | -0.29(-1.17%) |
Mar 28, 2003 | 24.21 | 24.96 | 24.12 | 24.96 | 1,022,871 | +0.76(+3.13%) |
Mar 27, 2003 | 23.96 | 24.50 | 23.71 | 24.20 | 973,585 | -0.01(-0.03%) |
Mar 26, 2003 | 24.21 | 24.41 | 23.79 | 24.21 | 1,277,838 | +0.08(+0.34%) |
Mar 25, 2003 | 23.38 | 24.24 | 23.31 | 24.12 | 1,274,472 | +0.68(+2.91%) |
Mar 24, 2003 | 23.46 | 23.65 | 23.09 | 23.44 | 1,752,189 | -0.52(-2.15%) |
Mar 21, 2003 | 23.25 | 23.97 | 23.18 | 23.96 | 1,518,499 | +0.92(+3.97%) |
Mar 20, 2003 | 22.79 | 23.12 | 22.52 | 23.04 | 1,230,836 | +0.26(+1.13%) |
Mar 19, 2003 | 23.48 | 23.67 | 22.78 | 22.79 | 2,098,035 | -0.62(-2.63%) |
Mar 18, 2003 | 23.51 | 23.64 | 23.26 | 23.40 | 687,123 | -0.06(-0.25%) |
Mar 17, 2003 | 22.50 | 23.49 | 22.50 | 23.46 | 1,013,134 | +0.90(+3.98%) |
Mar 14, 2003 | 22.80 | 23.02 | 22.34 | 22.56 | 1,453,946 | -0.19(-0.84%) |
Mar 13, 2003 | 22.40 | 22.79 | 22.21 | 22.75 | 817,552 | +0.53(+2.40%) |
Mar 12, 2003 | 22.14 | 22.35 | 21.99 | 22.22 | 559,580 | +0.02(+0.07%) |
Mar 11, 2003 | 22.29 | 22.54 | 22.04 | 22.20 | 728,115 | -0.04(-0.19%) |
Mar 10, 2003 | 22.50 | 22.71 | 22.11 | 22.24 | 1,220,257 | -0.46(-2.02%) |
Mar 07, 2003 | 22.46 | 22.86 | 22.27 | 22.70 | 702,510 | +0.11(+0.48%) |
Mar 06, 2003 | 22.00 | 22.76 | 22.00 | 22.59 | 1,300,918 | +0.42(+1.91%) |
Mar 05, 2003 | 21.80 | 22.50 | 21.67 | 22.17 | 978,393 | +0.09(+0.41%) |
Mar 04, 2003 | 22.71 | 22.88 | 22.08 | 22.08 | 1,741,851 | -0.63(-2.78%) |
Mar 03, 2003 | 23.17 | 23.28 | 22.67 | 22.71 | 1,703,383 | -0.39(-1.69%) |
Feb 28, 2003 | 23.04 | 23.33 | 22.88 | 23.10 | 912,157 | +0.14(+0.62%) |
Feb 27, 2003 | 23.29 | 23.38 | 22.83 | 22.96 | 965,290 | -0.17(-0.76%) |
Feb 26, 2003 | 23.04 | 23.33 | 22.92 | 23.13 | 1,001,955 | +0.06(+0.25%) |
Feb 25, 2003 | 23.23 | 23.23 | 22.42 | 23.08 | 2,070,386 | -0.14(-0.61%) |
Feb 24, 2003 | 23.34 | 23.68 | 23.08 | 23.22 | 1,676,095 | -0.08(-0.36%) |
Feb 21, 2003 | 22.54 | 23.45 | 22.46 | 23.30 | 2,240,003 | +0.84(+3.74%) |
Feb 20, 2003 | 22.29 | 22.57 | 22.14 | 22.46 | 2,534,519 | +0.18(+0.82%) |
Feb 19, 2003 | 21.21 | 22.67 | 21.00 | 22.28 | 5,348,889 | +1.93(+9.49%) |
Feb 18, 2003 | 19.97 | 20.98 | 19.96 | 20.35 | 1,758,800 | +0.38(+1.92%) |
Feb 14, 2003 | 20.41 | 20.41 | 18.48 | 19.96 | 3,552,943 | -0.44(-2.16%) |
Feb 13, 2003 | 20.68 | 20.71 | 20.19 | 20.41 | 1,005,922 | -0.23(-1.13%) |
Feb 12, 2003 | 20.80 | 20.83 | 20.61 | 20.64 | 927,424 | -0.16(-0.76%) |
Feb 11, 2003 | 20.90 | 21.20 | 20.59 | 20.80 | 1,057,492 | +0.00(+0.00%) |
Feb 10, 2003 | 20.86 | 21.00 | 20.39 | 20.80 | 671,376 | +0.01(+0.04%) |
Feb 07, 2003 | 21.00 | 21.19 | 20.72 | 20.79 | 1,373,285 | -0.01(-0.04%) |
Feb 06, 2003 | 21.13 | 21.13 | 20.63 | 20.80 | 2,558,561 | -0.42(-1.96%) |
Feb 05, 2003 | 21.60 | 21.63 | 21.17 | 21.21 | 915,163 | -0.39(-1.81%) |
Feb 04, 2003 | 21.79 | 21.84 | 21.28 | 21.60 | 1,049,919 | -0.18(-0.84%) |
Feb 03, 2003 | 22.26 | 22.46 | 21.72 | 21.79 | 1,200,903 | -0.47(-2.09%) |
Jan 31, 2003 | 21.75 | 22.25 | 21.60 | 22.25 | 848,806 | +0.52(+2.37%) |
Jan 30, 2003 | 22.01 | 22.01 | 21.63 | 21.74 | 1,230,595 | -0.27(-1.21%) |
Jan 29, 2003 | 21.26 | 22.09 | 21.13 | 22.00 | 1,713,361 | +0.74(+3.48%) |
Jan 28, 2003 | 20.76 | 21.36 | 20.60 | 21.26 | 2,647,998 | +0.57(+2.77%) |
Jan 27, 2003 | 21.42 | 21.42 | 20.53 | 20.69 | 2,060,649 | -0.84(-3.90%) |
Jan 24, 2003 | 22.39 | 22.39 | 21.06 | 21.53 | 3,716,790 | -0.85(-3.79%) |
Jan 23, 2003 | 22.19 | 22.71 | 22.19 | 22.38 | 1,627,530 | +0.35(+1.59%) |
Jan 22, 2003 | 21.97 | 22.13 | 21.84 | 22.03 | 680,752 | +0.04(+0.19%) |
Jan 21, 2003 | 22.45 | 22.65 | 21.91 | 21.99 | 1,947,050 | -0.43(-1.93%) |
Jan 17, 2003 | 22.04 | 22.54 | 21.88 | 22.42 | 957,356 | +0.37(+1.66%) |
Jan 16, 2003 | 22.16 | 22.44 | 21.88 | 22.05 | 1,056,049 | -0.14(-0.64%) |
Jan 15, 2003 | 22.41 | 22.52 | 22.09 | 22.19 | 932,593 | -0.21(-0.93%) |
Jan 14, 2003 | 22.46 | 22.48 | 22.25 | 22.40 | 1,042,225 | -0.14(-0.63%) |
Jan 13, 2003 | 22.49 | 22.83 | 22.39 | 22.54 | 1,338,424 | +0.09(+0.41%) |
Jan 10, 2003 | 21.80 | 22.61 | 21.72 | 22.45 | 1,984,676 | +0.32(+1.43%) |
Jan 09, 2003 | 20.95 | 22.26 | 20.95 | 22.14 | 3,418,067 | +1.39(+6.70%) |
Jan 08, 2003 | 20.23 | 21.06 | 20.23 | 20.75 | 1,770,821 | +0.52(+2.55%) |
Jan 07, 2003 | 20.21 | 20.42 | 20.17 | 20.23 | 1,319,431 | +0.06(+0.29%) |
Jan 06, 2003 | 19.84 | 20.21 | 19.80 | 20.17 | 2,002,828 | +0.31(+1.55%) |
Jan 03, 2003 | 19.82 | 20.02 | 19.79 | 19.87 | 900,978 | -0.09(-0.46%) |
Jan 02, 2003 | 19.63 | 20.02 | 19.59 | 19.96 | 1,637,267 | +0.62(+3.23%) |
Dec 31, 2002 | 18.91 | 19.33 | 18.69 | 19.33 | 1,752,670 | +0.62(+3.29%) |
Dec 30, 2002 | 18.95 | 19.20 | 18.43 | 18.72 | 1,499,025 | -0.31(-1.62%) |
Dec 27, 2002 | 19.26 | 19.37 | 18.89 | 19.02 | 552,487 | -0.23(-1.21%) |
Dec 26, 2002 | 19.61 | 19.80 | 19.22 | 19.26 | 686,883 | -0.34(-1.74%) |
Dec 24, 2002 | 19.62 | 19.78 | 19.48 | 19.60 | 380,346 | -0.02(-0.09%) |
Dec 23, 2002 | 19.17 | 19.71 | 19.17 | 19.62 | 1,039,580 | +0.61(+3.19%) |
Dec 20, 2002 | 18.84 | 19.12 | 18.63 | 19.01 | 1,247,425 | +0.15(+0.79%) |
Dec 19, 2002 | 19.13 | 19.46 | 18.76 | 18.86 | 1,188,401 | -0.27(-1.43%) |
Dec 18, 2002 | 19.30 | 19.34 | 19.13 | 19.13 | 947,259 | -0.27(-1.37%) |
Dec 17, 2002 | 19.15 | 19.65 | 19.15 | 19.40 | 1,338,785 | +0.22(+1.17%) |
Dec 16, 2002 | 18.97 | 19.42 | 18.97 | 19.17 | 2,377,524 | +0.04(+0.22%) |
Dec 13, 2002 | 19.55 | 19.55 | 19.07 | 19.13 | 1,639,672 | -0.60(-3.04%) |
Dec 12, 2002 | 19.88 | 19.92 | 19.47 | 19.73 | 1,645,322 | -0.27(-1.37%) |
Dec 11, 2002 | 19.80 | 20.05 | 19.72 | 20.01 | 1,008,326 | +0.00(+0.00%) |
Dec 10, 2002 | 19.97 | 20.21 | 19.76 | 20.01 | 1,284,209 | +0.07(+0.33%) |
Dec 09, 2002 | 19.98 | 20.26 | 19.87 | 19.94 | 837,266 | -0.31(-1.52%) |
Dec 06, 2002 | 20.13 | 20.31 | 19.92 | 20.25 | 913,960 | +0.10(+0.50%) |
Dec 05, 2002 | 20.21 | 20.46 | 20.05 | 20.15 | 1,447,575 | +0.07(+0.33%) |
Dec 04, 2002 | 19.72 | 20.12 | 19.55 | 20.08 | 1,180,828 | +0.32(+1.64%) |
Dec 03, 2002 | 20.04 | 20.07 | 19.63 | 19.76 | 1,601,324 | -0.33(-1.66%) |
Dec 02, 2002 | 20.59 | 20.59 | 19.59 | 20.09 | 2,342,182 | +0.12(+0.62%) |
Nov 29, 2002 | 19.67 | 20.13 | 19.57 | 19.96 | 530,609 | +0.29(+1.48%) |
Nov 27, 2002 | 19.02 | 19.69 | 19.02 | 19.67 | 809,978 | +0.67(+3.55%) |
Nov 26, 2002 | 18.84 | 19.71 | 18.83 | 19.00 | 1,196,455 | -0.05(-0.26%) |
Nov 25, 2002 | 19.22 | 19.30 | 18.56 | 19.05 | 2,017,373 | -0.17(-0.87%) |
Nov 22, 2002 | 19.59 | 19.59 | 19.16 | 19.22 | 2,232,550 | -0.37(-1.91%) |
Nov 21, 2002 | 19.96 | 20.21 | 19.55 | 19.59 | 2,114,023 | -0.22(-1.09%) |
Nov 20, 2002 | 19.20 | 19.91 | 19.07 | 19.81 | 2,642,108 | +0.56(+2.90%) |
Nov 19, 2002 | 19.13 | 19.37 | 18.55 | 19.25 | 5,079,617 | -0.42(-2.16%) |
Nov 18, 2002 | 19.95 | 20.16 | 19.47 | 19.67 | 2,438,351 | -0.27(-1.38%) |
Nov 15, 2002 | 19.30 | 19.96 | 19.28 | 19.95 | 1,876,366 | +0.73(+3.81%) |
Nov 14, 2002 | 19.72 | 19.96 | 19.22 | 19.22 | 3,221,763 | +0.01(+0.04%) |
Nov 13, 2002 | 19.68 | 19.84 | 18.89 | 19.21 | 2,844,061 | -0.47(-2.41%) |
Nov 12, 2002 | 18.97 | 19.88 | 18.93 | 19.68 | 2,508,914 | +0.76(+4.00%) |
Nov 11, 2002 | 19.92 | 19.92 | 18.73 | 18.93 | 3,917,301 | -1.00(-5.01%) |
Nov 08, 2002 | 20.84 | 20.85 | 19.73 | 19.92 | 4,271,562 | -1.08(-5.15%) |
Nov 07, 2002 | 19.72 | 21.30 | 19.72 | 21.00 | 2,646,676 | +1.29(+6.54%) |
Nov 06, 2002 | 19.20 | 20.04 | 19.20 | 19.72 | 2,050,672 | +0.72(+3.81%) |
Nov 05, 2002 | 19.38 | 19.38 | 18.81 | 18.99 | 2,054,398 | -0.39(-2.02%) |
Nov 04, 2002 | 19.55 | 20.05 | 19.34 | 19.38 | 3,043,010 | -0.15(-0.77%) |