Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 37.77 | 38.25 | 37.69 | 38.21 | 1,189,215 | +0.57(+1.52%) |
Oct 30, 2003 | 38.09 | 38.11 | 37.34 | 37.64 | 1,154,073 | -0.06(-0.15%) |
Oct 29, 2003 | 36.74 | 37.81 | 36.56 | 37.70 | 2,152,806 | +0.65(+1.76%) |
Oct 28, 2003 | 35.93 | 37.04 | 35.84 | 37.04 | 1,442,282 | +1.11(+3.09%) |
Oct 27, 2003 | 35.27 | 35.99 | 35.22 | 35.93 | 869,715 | +0.81(+2.29%) |
Oct 24, 2003 | 35.41 | 35.47 | 34.43 | 35.13 | 1,027,168 | -0.27(-0.77%) |
Oct 23, 2003 | 34.95 | 35.51 | 34.79 | 35.40 | 1,088,013 | -0.10(-0.27%) |
Oct 22, 2003 | 35.89 | 35.90 | 35.11 | 35.50 | 1,354,118 | -0.39(-1.10%) |
Oct 21, 2003 | 34.63 | 36.39 | 34.53 | 35.89 | 3,036,304 | +1.18(+3.41%) |
Oct 20, 2003 | 33.94 | 34.73 | 33.75 | 34.71 | 1,270,673 | +0.77(+2.25%) |
Oct 17, 2003 | 34.62 | 34.62 | 33.84 | 33.94 | 784,904 | -0.62(-1.79%) |
Oct 16, 2003 | 34.56 | 34.65 | 34.24 | 34.56 | 1,429,616 | -0.06(-0.19%) |
Oct 15, 2003 | 34.55 | 35.03 | 33.94 | 34.63 | 2,165,471 | +0.08(+0.23%) |
Oct 14, 2003 | 33.60 | 34.58 | 33.54 | 34.55 | 1,317,238 | +0.77(+2.29%) |
Oct 13, 2003 | 32.79 | 33.82 | 32.88 | 33.78 | 1,053,741 | +0.98(+3.00%) |
Oct 10, 2003 | 32.83 | 32.95 | 32.50 | 32.79 | 812,843 | -0.04(-0.12%) |
Oct 09, 2003 | 31.49 | 33.32 | 31.49 | 32.83 | 3,013,580 | +1.67(+5.35%) |
Oct 08, 2003 | 31.37 | 31.37 | 31.00 | 31.17 | 1,175,059 | -0.20(-0.64%) |
Oct 07, 2003 | 31.31 | 31.49 | 30.50 | 31.37 | 1,031,017 | +0.06(+0.18%) |
Oct 06, 2003 | 31.37 | 31.38 | 31.22 | 31.31 | 1,060,074 | +0.09(+0.28%) |
Oct 03, 2003 | 31.41 | 31.65 | 31.24 | 31.22 | 1,262,353 | +0.22(+0.70%) |
Oct 02, 2003 | 31.03 | 31.10 | 30.77 | 31.00 | 1,054,858 | -0.08(-0.26%) |
Oct 01, 2003 | 30.16 | 31.16 | 30.13 | 31.09 | 1,404,284 | +1.02(+3.40%) |
Sep 30, 2003 | 30.59 | 30.59 | 30.06 | 30.06 | 1,708,635 | -0.58(-1.89%) |
Sep 29, 2003 | 30.29 | 30.64 | 30.12 | 30.64 | 1,566,083 | +0.69(+2.31%) |
Sep 26, 2003 | 30.68 | 30.71 | 29.95 | 29.95 | 689,414 | -0.81(-2.62%) |
Sep 25, 2003 | 31.13 | 31.18 | 30.53 | 30.76 | 1,057,839 | -0.18(-0.57%) |
Sep 24, 2003 | 31.83 | 31.83 | 30.94 | 30.93 | 798,687 | -0.73(-2.31%) |
Sep 23, 2003 | 31.52 | 31.73 | 31.45 | 31.67 | 863,134 | +0.14(+0.46%) |
Sep 22, 2003 | 32.21 | 32.21 | 31.50 | 31.52 | 1,240,871 | -0.69(-2.15%) |
Sep 19, 2003 | 31.94 | 32.20 | 31.93 | 32.21 | 1,199,645 | +0.27(+0.86%) |
Sep 18, 2003 | 31.64 | 31.99 | 31.41 | 31.94 | 718,471 | +0.29(+0.92%) |
Sep 17, 2003 | 31.50 | 31.70 | 31.29 | 31.65 | 508,617 | +0.23(+0.72%) |
Sep 16, 2003 | 30.94 | 31.62 | 30.83 | 31.42 | 837,678 | +0.48(+1.56%) |
Sep 15, 2003 | 31.55 | 31.56 | 30.92 | 30.94 | 885,982 | -0.57(-1.81%) |
Sep 12, 2003 | 30.87 | 31.61 | 30.21 | 31.51 | 1,345,674 | +0.58(+1.87%) |
Sep 11, 2003 | 30.28 | 31.28 | 30.25 | 30.93 | 1,134,826 | +0.93(+3.09%) |
Sep 10, 2003 | 30.42 | 30.96 | 30.01 | 30.01 | 1,293,273 | -0.41(-1.35%) |
Sep 09, 2003 | 31.47 | 31.47 | 30.40 | 30.42 | 1,415,460 | -1.05(-3.35%) |
Sep 08, 2003 | 31.39 | 31.72 | 30.68 | 31.47 | 1,078,327 | +0.10(+0.33%) |
Sep 05, 2003 | 31.70 | 32.08 | 31.33 | 31.37 | 1,319,473 | -0.33(-1.04%) |
Sep 04, 2003 | 31.91 | 31.91 | 31.39 | 31.70 | 1,422,289 | -0.17(-0.53%) |
Sep 03, 2003 | 31.85 | 32.22 | 31.67 | 31.87 | 1,912,280 | -0.05(-0.15%) |
Sep 02, 2003 | 31.14 | 31.92 | 30.84 | 31.91 | 1,550,437 | +0.57(+1.82%) |
Aug 29, 2003 | 30.97 | 31.34 | 30.80 | 31.34 | 589,206 | +0.41(+1.33%) |
Aug 28, 2003 | 30.58 | 31.33 | 30.42 | 30.93 | 1,675,232 | +0.45(+1.48%) |
Aug 27, 2003 | 30.60 | 30.68 | 30.44 | 30.48 | 1,417,819 | -0.44(-1.43%) |
Aug 26, 2003 | 31.33 | 31.50 | 30.84 | 30.92 | 1,876,767 | -0.47(-1.49%) |
Aug 25, 2003 | 31.45 | 31.50 | 31.17 | 31.39 | 671,285 | -0.06(-0.18%) |
Aug 22, 2003 | 31.49 | 31.75 | 31.23 | 31.45 | 1,655,116 | -0.02(-0.08%) |
Aug 21, 2003 | 31.64 | 31.79 | 31.21 | 31.47 | 1,290,292 | -0.19(-0.61%) |
Aug 20, 2003 | 31.46 | 31.81 | 31.30 | 31.67 | 1,124,272 | +0.01(+0.03%) |
Aug 19, 2003 | 31.39 | 31.89 | 31.13 | 31.66 | 1,460,535 | +0.39(+1.24%) |
Aug 18, 2003 | 30.48 | 31.47 | 30.36 | 31.27 | 1,728,379 | +0.83(+2.72%) |
Aug 15, 2003 | 30.26 | 30.56 | 29.97 | 30.44 | 873,316 | +0.18(+0.59%) |
Aug 14, 2003 | 30.59 | 30.59 | 30.09 | 30.26 | 2,203,469 | +0.14(+0.45%) |
Aug 13, 2003 | 28.79 | 30.38 | 28.59 | 30.13 | 4,529,374 | +0.91(+3.11%) |
Aug 12, 2003 | 28.99 | 29.29 | 28.67 | 29.22 | 2,688,989 | +0.19(+0.64%) |
Aug 11, 2003 | 28.09 | 29.08 | 28.01 | 29.03 | 2,300,697 | +1.15(+4.13%) |
Aug 08, 2003 | 27.34 | 27.94 | 27.28 | 27.88 | 1,359,333 | +0.66(+2.43%) |
Aug 07, 2003 | 26.98 | 27.37 | 26.91 | 27.22 | 1,397,703 | +0.46(+1.72%) |
Aug 06, 2003 | 26.54 | 27.06 | 26.45 | 26.76 | 642,104 | +0.13(+0.48%) |
Aug 05, 2003 | 26.79 | 27.11 | 26.50 | 26.63 | 886,230 | -0.16(-0.60%) |
Aug 04, 2003 | 27.21 | 27.30 | 26.41 | 26.79 | 1,299,605 | -0.48(-1.77%) |
Aug 01, 2003 | 27.38 | 27.68 | 26.90 | 27.28 | 927,332 | -0.39(-1.43%) |
Jul 31, 2003 | 27.78 | 28.29 | 27.58 | 27.67 | 1,218,147 | -0.05(-0.17%) |
Jul 30, 2003 | 28.11 | 28.14 | 27.50 | 27.72 | 517,309 | -0.27(-0.95%) |
Jul 29, 2003 | 28.35 | 28.58 | 27.82 | 27.98 | 810,111 | -0.33(-1.17%) |
Jul 28, 2003 | 27.82 | 28.39 | 27.66 | 28.32 | 1,270,176 | +0.42(+1.50%) |
Jul 25, 2003 | 27.79 | 27.90 | 27.35 | 27.90 | 789,498 | +0.11(+0.41%) |
Jul 24, 2003 | 27.78 | 28.19 | 27.78 | 27.78 | 482,540 | +0.10(+0.38%) |
Jul 23, 2003 | 27.73 | 27.75 | 27.19 | 27.68 | 579,644 | -0.01(-0.03%) |
Jul 22, 2003 | 28.02 | 28.02 | 27.12 | 27.69 | 1,270,549 | -0.10(-0.38%) |
Jul 21, 2003 | 28.35 | 28.35 | 27.74 | 27.79 | 657,253 | -0.55(-1.93%) |
Jul 18, 2003 | 27.85 | 28.59 | 27.55 | 28.34 | 1,092,483 | +0.50(+1.79%) |
Jul 17, 2003 | 28.39 | 28.45 | 27.61 | 27.84 | 913,424 | -0.55(-1.93%) |
Jul 16, 2003 | 28.23 | 28.39 | 27.84 | 28.39 | 1,333,008 | +0.19(+0.66%) |
Jul 15, 2003 | 28.11 | 28.27 | 27.81 | 28.20 | 1,028,409 | +0.21(+0.75%) |
Jul 14, 2003 | 27.87 | 28.28 | 27.72 | 27.99 | 953,284 | +0.52(+1.91%) |
Jul 11, 2003 | 26.83 | 27.49 | 26.80 | 27.47 | 691,525 | +0.70(+2.62%) |
Jul 10, 2003 | 27.10 | 27.16 | 26.48 | 26.77 | 656,756 | -0.56(-2.03%) |
Jul 09, 2003 | 27.38 | 27.78 | 27.02 | 27.32 | 1,287,312 | -0.51(-1.82%) |
Jul 08, 2003 | 27.26 | 27.90 | 27.21 | 27.83 | 902,869 | +0.43(+1.56%) |
Jul 07, 2003 | 26.66 | 27.50 | 26.66 | 27.41 | 712,386 | +0.89(+3.37%) |
Jul 03, 2003 | 26.48 | 26.97 | 26.25 | 26.51 | 470,868 | +0.03(+0.12%) |
Jul 02, 2003 | 26.50 | 26.58 | 26.21 | 26.48 | 657,625 | +0.03(+0.12%) |
Jul 01, 2003 | 26.09 | 26.52 | 25.68 | 26.45 | 869,466 | +0.13(+0.49%) |
Jun 30, 2003 | 26.00 | 26.66 | 25.96 | 26.32 | 924,476 | +0.36(+1.40%) |
Jun 27, 2003 | 25.91 | 26.25 | 25.74 | 25.96 | 632,666 | -0.03(-0.12%) |
Jun 26, 2003 | 25.63 | 26.24 | 25.41 | 25.99 | 707,295 | +0.30(+1.16%) |
Jun 25, 2003 | 25.77 | 26.14 | 25.53 | 25.69 | 715,615 | -0.07(-0.28%) |
Jun 24, 2003 | 25.53 | 25.95 | 25.45 | 25.76 | 798,439 | +0.19(+0.72%) |
Jun 23, 2003 | 25.79 | 25.88 | 25.26 | 25.58 | 639,248 | -0.42(-1.61%) |
Jun 20, 2003 | 25.97 | 26.36 | 25.77 | 26.00 | 775,467 | +0.18(+0.69%) |
Jun 19, 2003 | 26.56 | 26.66 | 25.77 | 25.82 | 1,225,970 | -0.73(-2.76%) |
Jun 18, 2003 | 26.98 | 26.98 | 26.25 | 26.55 | 1,371,751 | -0.40(-1.49%) |
Jun 17, 2003 | 27.53 | 27.53 | 26.86 | 26.95 | 767,644 | -0.56(-2.02%) |
Jun 16, 2003 | 26.97 | 27.51 | 26.79 | 27.51 | 630,680 | +0.80(+2.98%) |
Jun 13, 2003 | 27.45 | 27.61 | 26.51 | 26.71 | 582,748 | -0.68(-2.47%) |
Jun 12, 2003 | 27.70 | 27.70 | 26.94 | 27.39 | 678,487 | -0.02(-0.06%) |
Jun 11, 2003 | 26.95 | 27.46 | 26.79 | 27.41 | 1,038,964 | +0.37(+1.37%) |
Jun 10, 2003 | 27.30 | 27.38 | 26.57 | 27.03 | 1,531,687 | -0.06(-0.24%) |
Jun 09, 2003 | 27.40 | 27.43 | 26.87 | 27.10 | 771,990 | -0.39(-1.44%) |
Jun 06, 2003 | 28.11 | 28.26 | 27.30 | 27.49 | 1,858,141 | -0.04(-0.15%) |
Jun 05, 2003 | 26.70 | 27.66 | 26.37 | 27.53 | 1,061,440 | +0.56(+2.06%) |
Jun 04, 2003 | 26.52 | 26.98 | 26.26 | 26.98 | 785,525 | +0.46(+1.73%) |
Jun 03, 2003 | 26.64 | 26.65 | 26.08 | 26.52 | 716,981 | -0.16(-0.60%) |
Jun 02, 2003 | 26.54 | 27.07 | 26.18 | 26.68 | 1,187,352 | +0.30(+1.13%) |
May 30, 2003 | 25.81 | 26.38 | 25.77 | 26.38 | 742,064 | +0.77(+3.02%) |
May 29, 2003 | 25.87 | 26.16 | 25.45 | 25.61 | 1,166,988 | -0.30(-1.15%) |
May 28, 2003 | 25.46 | 26.04 | 25.41 | 25.91 | 1,684,297 | +0.47(+1.84%) |
May 27, 2003 | 24.96 | 25.55 | 24.59 | 25.44 | 1,003,574 | +0.48(+1.90%) |
May 23, 2003 | 24.55 | 25.06 | 24.37 | 24.96 | 1,561,861 | +0.40(+1.64%) |
May 22, 2003 | 23.98 | 24.84 | 23.96 | 24.56 | 1,344,308 | +0.66(+2.76%) |
May 21, 2003 | 23.97 | 24.56 | 23.64 | 23.90 | 928,201 | -0.15(-0.64%) |
May 20, 2003 | 24.05 | 24.56 | 23.67 | 24.05 | 1,393,605 | -0.02(-0.07%) |
May 19, 2003 | 24.76 | 24.76 | 23.96 | 24.07 | 1,290,292 | -0.68(-2.77%) |
May 16, 2003 | 24.50 | 24.92 | 24.25 | 24.76 | 2,084,013 | +0.28(+1.15%) |
May 15, 2003 | 25.40 | 25.40 | 24.44 | 24.47 | 2,058,682 | -0.43(-1.75%) |
May 14, 2003 | 24.64 | 25.45 | 24.56 | 24.91 | 6,803,373 | +2.41(+10.70%) |
May 13, 2003 | 23.43 | 23.46 | 22.45 | 22.50 | 2,530,171 | -0.93(-3.99%) |
May 12, 2003 | 22.95 | 23.61 | 22.74 | 23.43 | 1,134,826 | +0.44(+1.93%) |
May 09, 2003 | 23.07 | 23.10 | 22.57 | 22.99 | 1,341,328 | -0.10(-0.42%) |
May 08, 2003 | 22.97 | 23.39 | 22.91 | 23.09 | 856,304 | -0.16(-0.69%) |
May 07, 2003 | 23.50 | 23.75 | 23.11 | 23.25 | 671,285 | -0.19(-0.79%) |
May 06, 2003 | 23.02 | 23.68 | 23.02 | 23.43 | 877,165 | +0.29(+1.25%) |
May 05, 2003 | 22.95 | 23.43 | 22.85 | 23.14 | 1,179,281 | +0.35(+1.55%) |
May 02, 2003 | 22.19 | 22.80 | 22.11 | 22.79 | 1,606,936 | +0.47(+2.09%) |
May 01, 2003 | 22.42 | 22.44 | 21.90 | 22.32 | 959,368 | -0.02(-0.07%) |
Apr 30, 2003 | 22.44 | 22.55 | 22.31 | 22.34 | 1,643,940 | -0.13(-0.57%) |
Apr 29, 2003 | 23.02 | 23.02 | 22.31 | 22.47 | 2,699,668 | -0.38(-1.66%) |
Apr 28, 2003 | 22.15 | 22.90 | 22.07 | 22.85 | 993,020 | +0.86(+3.92%) |
Apr 25, 2003 | 22.39 | 22.54 | 21.99 | 21.99 | 990,909 | -0.56(-2.50%) |
Apr 24, 2003 | 22.75 | 22.77 | 22.36 | 22.55 | 1,081,680 | -0.39(-1.69%) |
Apr 23, 2003 | 22.94 | 22.94 | 22.47 | 22.94 | 1,055,852 | +0.03(+0.14%) |
Apr 22, 2003 | 22.45 | 22.93 | 22.14 | 22.90 | 1,478,416 | +0.45(+2.01%) |
Apr 21, 2003 | 23.23 | 23.27 | 22.34 | 22.45 | 1,508,094 | -0.78(-3.36%) |
Apr 17, 2003 | 22.65 | 23.34 | 22.51 | 23.23 | 946,827 | +0.58(+2.56%) |
Apr 16, 2003 | 23.04 | 23.14 | 22.56 | 22.65 | 1,441,909 | -0.42(-1.81%) |
Apr 15, 2003 | 22.40 | 23.10 | 22.16 | 23.07 | 1,210,697 | +0.68(+3.06%) |
Apr 14, 2003 | 22.13 | 22.39 | 21.84 | 22.39 | 1,322,329 | +0.48(+2.17%) |
Apr 11, 2003 | 22.13 | 22.58 | 21.84 | 21.91 | 899,517 | -0.10(-0.44%) |
Apr 10, 2003 | 21.09 | 22.04 | 21.09 | 22.01 | 895,046 | +0.84(+3.96%) |
Apr 09, 2003 | 21.52 | 21.86 | 21.14 | 21.17 | 966,198 | -0.34(-1.57%) |
Apr 08, 2003 | 21.86 | 21.86 | 21.40 | 21.51 | 1,269,059 | -0.35(-1.58%) |
Apr 07, 2003 | 22.35 | 22.67 | 21.81 | 21.86 | 1,133,585 | +0.26(+1.19%) |
Apr 04, 2003 | 21.66 | 21.78 | 21.39 | 21.60 | 953,656 | +0.03(+0.15%) |
Apr 03, 2003 | 21.66 | 21.88 | 21.45 | 21.57 | 3,350,837 | -0.04(-0.19%) |
Apr 02, 2003 | 21.19 | 21.66 | 20.79 | 21.61 | 2,607,159 | +1.55(+7.71%) |
Apr 01, 2003 | 20.13 | 20.13 | 19.73 | 20.06 | 1,374,110 | -0.07(-0.36%) |
Mar 31, 2003 | 20.28 | 20.45 | 19.43 | 20.13 | 1,654,743 | -0.14(-0.72%) |
Mar 28, 2003 | 20.83 | 20.83 | 20.28 | 20.28 | 940,991 | -0.56(-2.67%) |
Mar 27, 2003 | 20.70 | 20.94 | 20.50 | 20.83 | 821,659 | -0.27(-1.26%) |
Mar 26, 2003 | 21.21 | 21.25 | 20.94 | 21.10 | 1,071,125 | -0.11(-0.53%) |
Mar 25, 2003 | 20.66 | 21.31 | 20.56 | 21.21 | 1,010,404 | +0.56(+2.69%) |
Mar 24, 2003 | 20.94 | 21.22 | 20.46 | 20.66 | 875,054 | -1.02(-4.72%) |
Mar 21, 2003 | 21.58 | 21.89 | 21.22 | 21.68 | 1,307,180 | +0.42(+1.97%) |
Mar 20, 2003 | 20.94 | 21.34 | 20.44 | 21.26 | 1,891,543 | +0.09(+0.42%) |
Mar 19, 2003 | 21.10 | 21.29 | 20.71 | 21.17 | 1,430,485 | +0.07(+0.34%) |
Mar 18, 2003 | 21.08 | 21.26 | 20.99 | 21.10 | 2,719,288 | +0.19(+0.89%) |
Mar 17, 2003 | 19.79 | 20.97 | 19.59 | 20.91 | 2,077,308 | +1.07(+5.40%) |
Mar 14, 2003 | 19.44 | 20.02 | 19.41 | 19.84 | 1,493,814 | +0.54(+2.80%) |
Mar 13, 2003 | 18.58 | 19.31 | 18.55 | 19.30 | 1,206,847 | +1.10(+6.06%) |
Mar 12, 2003 | 18.05 | 18.28 | 17.72 | 18.20 | 1,181,019 | +0.15(+0.85%) |
Mar 11, 2003 | 18.09 | 18.36 | 17.97 | 18.05 | 685,565 | -0.01(-0.04%) |
Mar 10, 2003 | 18.44 | 18.51 | 18.04 | 18.06 | 862,637 | -0.52(-2.78%) |
Mar 07, 2003 | 18.52 | 18.76 | 18.16 | 18.57 | 917,149 | +0.05(+0.26%) |
Mar 06, 2003 | 18.30 | 18.84 | 18.16 | 18.52 | 1,171,955 | -0.03(-0.17%) |
Mar 05, 2003 | 18.43 | 18.68 | 18.21 | 18.55 | 943,226 | +0.12(+0.66%) |
Mar 04, 2003 | 19.01 | 19.01 | 18.40 | 18.43 | 1,006,430 | -0.57(-3.01%) |
Mar 03, 2003 | 19.30 | 19.65 | 19.01 | 19.01 | 1,110,613 | -0.30(-1.54%) |
Feb 28, 2003 | 19.33 | 19.67 | 19.26 | 19.30 | 1,162,145 | +0.10(+0.54%) |
Feb 27, 2003 | 19.17 | 19.29 | 18.83 | 19.20 | 1,728,379 | +0.10(+0.55%) |
Feb 26, 2003 | 18.88 | 19.20 | 18.40 | 19.09 | 3,721,869 | +1.14(+6.37%) |
Feb 25, 2003 | 17.84 | 17.97 | 17.39 | 17.95 | 1,224,232 | -0.13(-0.71%) |
Feb 24, 2003 | 18.40 | 18.53 | 18.08 | 18.08 | 819,797 | -0.54(-2.90%) |
Feb 21, 2003 | 18.25 | 18.88 | 18.08 | 18.62 | 701,335 | +0.51(+2.80%) |
Feb 20, 2003 | 18.36 | 18.40 | 18.00 | 18.11 | 618,635 | -0.19(-1.06%) |
Feb 19, 2003 | 18.83 | 18.91 | 18.17 | 18.30 | 633,412 | -0.52(-2.74%) |
Feb 18, 2003 | 18.80 | 18.99 | 18.56 | 18.82 | 828,241 | +0.21(+1.13%) |
Feb 14, 2003 | 17.93 | 18.61 | 17.81 | 18.61 | 896,040 | +0.89(+5.00%) |
Feb 13, 2003 | 18.14 | 18.14 | 17.40 | 17.73 | 1,342,446 | -0.39(-2.18%) |
Feb 12, 2003 | 18.35 | 18.62 | 18.12 | 18.12 | 928,325 | -0.42(-2.26%) |
Feb 11, 2003 | 18.67 | 18.97 | 18.48 | 18.54 | 536,804 | +0.02(+0.13%) |
Feb 10, 2003 | 18.52 | 18.65 | 18.17 | 18.51 | 1,115,083 | +0.02(+0.13%) |
Feb 07, 2003 | 18.97 | 19.03 | 18.49 | 18.49 | 1,119,305 | -0.23(-1.25%) |
Feb 06, 2003 | 18.56 | 18.97 | 18.56 | 18.72 | 904,980 | -0.08(-0.43%) |
Feb 05, 2003 | 18.62 | 19.37 | 18.54 | 18.80 | 797,073 | +0.36(+1.96%) |
Feb 04, 2003 | 18.67 | 18.67 | 18.40 | 18.44 | 687,055 | -0.35(-1.88%) |
Feb 03, 2003 | 18.84 | 19.09 | 18.63 | 18.80 | 621,863 | +0.07(+0.39%) |
Jan 31, 2003 | 18.43 | 18.88 | 18.30 | 18.72 | 1,342,321 | +0.29(+1.57%) |
Jan 30, 2003 | 19.09 | 19.26 | 18.38 | 18.43 | 674,389 | -0.52(-2.72%) |
Jan 29, 2003 | 18.93 | 19.21 | 18.47 | 18.95 | 906,346 | +0.02(+0.09%) |
Jan 28, 2003 | 18.74 | 19.05 | 18.59 | 18.93 | 496,323 | +0.36(+1.95%) |
Jan 27, 2003 | 19.00 | 19.00 | 18.16 | 18.57 | 1,753,958 | -0.53(-2.78%) |
Jan 24, 2003 | 19.59 | 19.65 | 18.98 | 19.10 | 997,987 | -0.68(-3.46%) |
Jan 23, 2003 | 19.53 | 19.93 | 19.33 | 19.79 | 1,075,595 | +0.46(+2.37%) |
Jan 22, 2003 | 19.17 | 19.63 | 19.06 | 19.33 | 2,379,548 | +0.17(+0.88%) |
Jan 21, 2003 | 20.05 | 20.12 | 19.12 | 19.16 | 2,072,092 | -0.95(-4.73%) |
Jan 17, 2003 | 20.70 | 20.83 | 19.97 | 20.11 | 1,174,066 | -0.64(-3.10%) |
Jan 16, 2003 | 20.87 | 20.89 | 20.74 | 20.75 | 954,526 | +0.11(+0.55%) |
Jan 15, 2003 | 20.78 | 20.90 | 20.50 | 20.64 | 869,466 | -0.19(-0.93%) |
Jan 14, 2003 | 20.79 | 20.99 | 20.67 | 20.83 | 1,199,770 | +0.05(+0.23%) |
Jan 13, 2003 | 20.98 | 21.14 | 20.71 | 20.79 | 1,677,591 | -0.19(-0.92%) |
Jan 10, 2003 | 20.07 | 21.04 | 20.07 | 20.98 | 1,600,976 | +0.28(+1.36%) |
Jan 09, 2003 | 20.33 | 21.14 | 20.33 | 20.70 | 1,504,741 | +0.43(+2.11%) |
Jan 08, 2003 | 20.18 | 20.41 | 20.12 | 20.27 | 1,810,830 | +0.10(+0.48%) |
Jan 07, 2003 | 20.12 | 21.34 | 19.77 | 20.17 | 4,351,060 | -0.38(-1.84%) |
Jan 06, 2003 | 19.75 | 20.90 | 19.75 | 20.55 | 2,173,170 | +0.79(+3.99%) |
Jan 03, 2003 | 20.12 | 20.12 | 19.37 | 19.76 | 1,642,202 | -0.35(-1.72%) |
Jan 02, 2003 | 19.41 | 20.12 | 19.41 | 20.11 | 1,786,368 | +0.85(+4.43%) |
Dec 31, 2002 | 19.33 | 19.59 | 19.01 | 19.26 | 1,702,799 | -0.20(-1.04%) |
Dec 30, 2002 | 19.53 | 19.53 | 18.93 | 19.46 | 1,329,656 | +0.08(+0.42%) |
Dec 27, 2002 | 19.77 | 19.81 | 19.22 | 19.38 | 801,667 | -0.52(-2.63%) |
Dec 26, 2002 | 19.57 | 20.12 | 19.30 | 19.90 | 914,417 | +0.34(+1.73%) |
Dec 24, 2002 | 19.85 | 19.86 | 19.36 | 19.56 | 859,284 | -0.29(-1.46%) |
Dec 23, 2002 | 20.52 | 20.52 | 19.85 | 19.85 | 1,301,592 | -0.66(-3.22%) |
Dec 20, 2002 | 20.20 | 20.58 | 20.16 | 20.51 | 1,497,539 | +0.47(+2.33%) |
Dec 19, 2002 | 20.15 | 20.70 | 20.00 | 20.04 | 1,558,012 | -0.14(-0.68%) |
Dec 18, 2002 | 20.57 | 20.60 | 19.94 | 20.18 | 1,789,721 | -0.84(-3.98%) |
Dec 17, 2002 | 21.42 | 21.46 | 20.92 | 21.02 | 1,656,233 | -0.35(-1.66%) |
Dec 16, 2002 | 20.59 | 21.42 | 20.58 | 21.37 | 1,861,493 | +0.78(+3.79%) |
Dec 13, 2002 | 21.08 | 21.08 | 20.58 | 20.59 | 757,089 | -0.48(-2.29%) |
Dec 12, 2002 | 21.22 | 21.34 | 20.94 | 21.08 | 1,063,054 | +0.08(+0.38%) |
Dec 11, 2002 | 21.02 | 21.02 | 20.62 | 20.99 | 1,477,174 | -0.14(-0.65%) |
Dec 10, 2002 | 21.14 | 21.32 | 20.83 | 21.13 | 1,335,368 | -0.01(-0.04%) |
Dec 09, 2002 | 21.55 | 21.58 | 21.10 | 21.14 | 1,533,674 | -0.73(-3.35%) |
Dec 06, 2002 | 21.74 | 21.94 | 21.34 | 21.87 | 1,120,050 | -0.20(-0.91%) |
Dec 05, 2002 | 22.82 | 22.82 | 21.78 | 22.07 | 1,130,977 | -0.48(-2.11%) |
Dec 04, 2002 | 22.52 | 22.62 | 21.92 | 22.55 | 1,378,332 | +0.02(+0.11%) |
Dec 03, 2002 | 23.11 | 23.11 | 22.16 | 22.52 | 1,258,380 | -0.59(-2.54%) |
Dec 02, 2002 | 24.72 | 24.72 | 22.95 | 23.11 | 1,984,426 | +0.26(+1.13%) |
Nov 29, 2002 | 22.77 | 23.13 | 22.57 | 22.86 | 805,268 | +0.56(+2.49%) |
Nov 27, 2002 | 21.90 | 22.30 | 21.78 | 22.30 | 2,234,512 | +0.56(+2.56%) |
Nov 26, 2002 | 22.56 | 22.75 | 21.34 | 21.74 | 1,793,570 | -0.81(-3.57%) |
Nov 25, 2002 | 22.43 | 22.88 | 22.07 | 22.55 | 1,958,349 | +0.21(+0.94%) |
Nov 22, 2002 | 23.20 | 23.20 | 22.27 | 22.34 | 2,231,160 | -0.85(-3.68%) |
Nov 21, 2002 | 22.61 | 23.23 | 22.59 | 23.19 | 1,741,169 | +0.59(+2.60%) |
Nov 20, 2002 | 22.18 | 22.67 | 22.15 | 22.61 | 1,058,708 | +0.43(+1.92%) |
Nov 19, 2002 | 22.31 | 22.52 | 21.90 | 22.18 | 1,028,658 | -0.53(-2.34%) |
Nov 18, 2002 | 23.35 | 23.43 | 22.59 | 22.71 | 1,243,479 | -0.47(-2.01%) |
Nov 15, 2002 | 22.67 | 23.18 | 22.57 | 23.18 | 1,747,626 | +0.64(+2.82%) |
Nov 14, 2002 | 21.76 | 23.38 | 21.76 | 22.54 | 2,222,467 | +1.13(+5.26%) |
Nov 13, 2002 | 21.58 | 21.58 | 19.93 | 21.41 | 4,971,061 | +1.42(+7.09%) |
Nov 12, 2002 | 19.59 | 20.41 | 19.59 | 20.00 | 2,091,464 | +0.42(+2.14%) |
Nov 11, 2002 | 20.42 | 20.42 | 19.49 | 19.58 | 1,459,045 | -0.85(-4.14%) |
Nov 08, 2002 | 20.79 | 21.17 | 20.29 | 20.42 | 1,104,031 | -0.36(-1.74%) |
Nov 07, 2002 | 21.73 | 21.73 | 20.66 | 20.79 | 1,283,835 | -0.77(-3.59%) |
Nov 06, 2002 | 21.53 | 21.57 | 21.09 | 21.56 | 1,388,266 | +0.03(+0.15%) |
Nov 05, 2002 | 21.61 | 21.90 | 21.25 | 21.53 | 1,345,177 | -0.08(-0.37%) |
Nov 04, 2002 | 21.99 | 22.23 | 21.53 | 21.61 | 1,331,394 | +0.32(+1.51%) |