Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.76 | 22.78 | 22.52 | 22.62 | 170,870 | -0.08(-0.34%) |
Nov 26, 2003 | 22.48 | 22.75 | 22.39 | 22.69 | 384,120 | +0.28(+1.26%) |
Nov 25, 2003 | 22.39 | 22.51 | 22.27 | 22.41 | 486,639 | -0.03(-0.12%) |
Nov 24, 2003 | 22.20 | 22.48 | 22.20 | 22.44 | 405,716 | +0.31(+1.41%) |
Nov 21, 2003 | 22.13 | 22.21 | 22.07 | 22.13 | 506,666 | +0.00(+0.00%) |
Nov 20, 2003 | 22.29 | 22.32 | 22.04 | 22.13 | 677,774 | -0.16(-0.70%) |
Nov 19, 2003 | 22.35 | 22.49 | 22.20 | 22.28 | 541,951 | +0.04(+0.20%) |
Nov 18, 2003 | 22.51 | 22.54 | 22.16 | 22.24 | 591,401 | -0.27(-1.21%) |
Nov 17, 2003 | 22.62 | 22.64 | 22.23 | 22.51 | 655,798 | -0.03(-0.12%) |
Nov 14, 2003 | 22.70 | 22.91 | 22.51 | 22.54 | 319,818 | -0.11(-0.47%) |
Nov 13, 2003 | 22.52 | 22.68 | 22.49 | 22.64 | 392,635 | +0.07(+0.32%) |
Nov 12, 2003 | 22.59 | 22.59 | 22.43 | 22.57 | 688,116 | +0.02(+0.10%) |
Nov 11, 2003 | 22.53 | 22.58 | 22.42 | 22.55 | 357,247 | +0.06(+0.25%) |
Nov 10, 2003 | 22.46 | 22.54 | 22.42 | 22.49 | 294,502 | +0.04(+0.20%) |
Nov 07, 2003 | 22.61 | 22.67 | 22.44 | 22.45 | 531,198 | -0.21(-0.93%) |
Nov 06, 2003 | 22.56 | 22.67 | 22.44 | 22.66 | 471,798 | +0.21(+0.94%) |
Nov 05, 2003 | 22.84 | 22.84 | 22.31 | 22.45 | 529,699 | -0.30(-1.32%) |
Nov 04, 2003 | 22.92 | 22.93 | 22.67 | 22.75 | 618,450 | -0.26(-1.13%) |
Nov 03, 2003 | 22.69 | 22.98 | 22.62 | 23.01 | 338,922 | +0.22(+0.98%) |
Oct 31, 2003 | 22.84 | 23.03 | 22.66 | 22.79 | 431,686 | +0.16(+0.69%) |
Oct 30, 2003 | 22.75 | 22.87 | 22.62 | 22.63 | 361,438 | -0.12(-0.51%) |
Oct 29, 2003 | 22.38 | 22.77 | 22.22 | 22.75 | 574,686 | +0.31(+1.36%) |
Oct 28, 2003 | 22.44 | 22.63 | 22.17 | 22.44 | 661,019 | +0.00(+0.00%) |
Oct 27, 2003 | 22.41 | 22.64 | 22.34 | 22.44 | 353,254 | +0.06(+0.27%) |
Oct 24, 2003 | 22.47 | 22.47 | 22.24 | 22.38 | 426,496 | -0.07(-0.32%) |
Oct 23, 2003 | 22.42 | 22.51 | 22.21 | 22.46 | 349,295 | +0.06(+0.27%) |
Oct 22, 2003 | 22.57 | 22.62 | 22.28 | 22.39 | 378,268 | -0.21(-0.93%) |
Oct 21, 2003 | 22.67 | 22.80 | 22.53 | 22.60 | 353,002 | -0.04(-0.18%) |
Oct 20, 2003 | 22.64 | 22.71 | 22.51 | 22.64 | 343,155 | -0.02(-0.07%) |
Oct 17, 2003 | 22.92 | 23.04 | 22.51 | 22.66 | 491,259 | -0.28(-1.21%) |
Oct 16, 2003 | 22.88 | 23.06 | 22.77 | 22.94 | 391,957 | +0.06(+0.27%) |
Oct 15, 2003 | 22.87 | 22.97 | 22.69 | 22.88 | 568,249 | -0.04(-0.17%) |
Oct 14, 2003 | 22.68 | 22.92 | 22.57 | 22.92 | 487,170 | +0.16(+0.71%) |
Oct 13, 2003 | 22.51 | 22.84 | 22.49 | 22.76 | 454,812 | +0.28(+1.24%) |
Oct 10, 2003 | 22.58 | 22.61 | 22.38 | 22.48 | 583,060 | -0.09(-0.42%) |
Oct 09, 2003 | 22.87 | 22.99 | 22.52 | 22.57 | 840,081 | -0.30(-1.31%) |
Oct 08, 2003 | 22.96 | 22.96 | 22.74 | 22.87 | 374,778 | -0.08(-0.34%) |
Oct 07, 2003 | 22.77 | 22.95 | 22.64 | 22.95 | 471,940 | +0.14(+0.61%) |
Oct 06, 2003 | 22.83 | 22.92 | 22.72 | 22.81 | 840,701 | -0.02(-0.07%) |
Oct 03, 2003 | 22.93 | 23.08 | 22.67 | 22.83 | 640,205 | +0.26(+1.16%) |
Oct 02, 2003 | 22.68 | 22.69 | 22.39 | 22.57 | 333,174 | -0.11(-0.47%) |
Oct 01, 2003 | 22.20 | 22.67 | 22.18 | 22.67 | 715,634 | +0.44(+2.00%) |
Sep 30, 2003 | 22.47 | 22.51 | 22.18 | 22.23 | 779,534 | -0.28(-1.26%) |
Sep 29, 2003 | 22.27 | 22.56 | 22.20 | 22.51 | 505,912 | +0.24(+1.10%) |
Sep 26, 2003 | 22.44 | 22.53 | 22.23 | 22.27 | 559,352 | -0.21(-0.94%) |
Sep 25, 2003 | 22.75 | 22.92 | 22.44 | 22.48 | 623,078 | -0.27(-1.20%) |
Sep 24, 2003 | 22.97 | 23.18 | 22.53 | 22.75 | 738,977 | -0.14(-0.61%) |
Sep 23, 2003 | 22.49 | 22.89 | 22.48 | 22.89 | 524,817 | +0.38(+1.68%) |
Sep 22, 2003 | 22.81 | 22.81 | 22.41 | 22.51 | 683,486 | -0.44(-1.94%) |
Sep 19, 2003 | 22.83 | 23.06 | 22.83 | 22.96 | 871,170 | -0.12(-0.53%) |
Sep 18, 2003 | 22.62 | 23.08 | 22.51 | 23.08 | 399,717 | +0.45(+1.99%) |
Sep 17, 2003 | 22.78 | 22.81 | 22.49 | 22.63 | 308,612 | -0.16(-0.71%) |
Sep 16, 2003 | 22.43 | 22.80 | 22.43 | 22.79 | 477,496 | +0.39(+1.74%) |
Sep 15, 2003 | 22.67 | 22.70 | 22.25 | 22.40 | 505,677 | -0.27(-1.20%) |
Sep 12, 2003 | 22.75 | 22.84 | 22.45 | 22.67 | 612,931 | -0.13(-0.56%) |
Sep 11, 2003 | 22.63 | 22.87 | 22.63 | 22.80 | 708,847 | +0.22(+0.98%) |
Sep 10, 2003 | 22.79 | 22.96 | 22.51 | 22.58 | 554,265 | -0.24(-1.05%) |
Sep 09, 2003 | 22.81 | 22.86 | 22.71 | 22.82 | 349,115 | -0.02(-0.10%) |
Sep 08, 2003 | 22.70 | 22.94 | 22.59 | 22.84 | 352,894 | +0.18(+0.78%) |
Sep 05, 2003 | 22.99 | 23.00 | 22.62 | 22.66 | 516,926 | -0.28(-1.24%) |
Sep 04, 2003 | 23.04 | 23.11 | 22.88 | 22.94 | 545,267 | -0.02(-0.10%) |
Sep 03, 2003 | 22.74 | 23.01 | 22.59 | 22.97 | 757,436 | +0.26(+1.13%) |
Sep 02, 2003 | 22.38 | 22.74 | 22.20 | 22.71 | 525,832 | +0.29(+1.29%) |
Aug 29, 2003 | 22.23 | 22.42 | 22.06 | 22.42 | 564,342 | +0.16(+0.72%) |
Aug 28, 2003 | 21.91 | 22.37 | 21.80 | 22.26 | 807,823 | +0.23(+1.06%) |
Aug 27, 2003 | 22.03 | 22.17 | 21.99 | 22.03 | 471,305 | -0.07(-0.30%) |
Aug 26, 2003 | 21.99 | 22.16 | 21.82 | 22.09 | 487,861 | +0.09(+0.43%) |
Aug 25, 2003 | 22.01 | 22.04 | 21.83 | 22.00 | 332,739 | +0.01(+0.03%) |
Aug 22, 2003 | 22.26 | 22.31 | 21.87 | 21.99 | 409,400 | -0.17(-0.75%) |
Aug 21, 2003 | 22.17 | 22.36 | 22.02 | 22.16 | 482,282 | +0.06(+0.25%) |
Aug 20, 2003 | 22.02 | 22.18 | 22.01 | 22.11 | 341,017 | +0.02(+0.08%) |
Aug 19, 2003 | 22.06 | 22.09 | 21.95 | 22.09 | 350,194 | +0.00(+0.00%) |
Aug 18, 2003 | 21.83 | 22.09 | 21.81 | 22.09 | 526,012 | +0.29(+1.33%) |
Aug 15, 2003 | 21.91 | 21.91 | 21.12 | 21.80 | 303,226 | -0.11(-0.51%) |
Aug 14, 2003 | 21.69 | 21.91 | 21.59 | 21.91 | 478,683 | +0.23(+1.08%) |
Aug 13, 2003 | 21.70 | 21.86 | 21.58 | 21.68 | 381,687 | -0.13(-0.59%) |
Aug 12, 2003 | 21.51 | 21.81 | 21.51 | 21.81 | 483,722 | +0.15(+0.69%) |
Aug 11, 2003 | 21.81 | 21.81 | 21.49 | 21.66 | 507,296 | -0.13(-0.61%) |
Aug 08, 2003 | 21.73 | 21.89 | 21.51 | 21.79 | 545,267 | +0.11(+0.49%) |
Aug 07, 2003 | 21.73 | 21.73 | 21.43 | 21.68 | 624,088 | +0.07(+0.33%) |
Aug 06, 2003 | 21.23 | 21.73 | 21.13 | 21.61 | 1,162,517 | +0.43(+2.02%) |
Aug 05, 2003 | 21.52 | 21.57 | 21.16 | 21.18 | 703,089 | -0.29(-1.37%) |
Aug 04, 2003 | 21.48 | 21.57 | 21.14 | 21.48 | 1,067,320 | -0.16(-0.72%) |
Aug 01, 2003 | 21.82 | 21.82 | 21.53 | 21.63 | 767,333 | -0.21(-0.94%) |
Jul 31, 2003 | 21.62 | 22.04 | 21.57 | 21.84 | 794,687 | +0.23(+1.08%) |
Jul 30, 2003 | 21.89 | 21.95 | 21.51 | 21.61 | 595,295 | -0.13(-0.59%) |
Jul 29, 2003 | 21.95 | 22.08 | 21.53 | 21.73 | 770,572 | -0.21(-0.94%) |
Jul 28, 2003 | 21.63 | 21.95 | 21.51 | 21.94 | 745,019 | +0.27(+1.23%) |
Jul 25, 2003 | 21.37 | 21.67 | 21.17 | 21.67 | 548,326 | +0.36(+1.69%) |
Jul 24, 2003 | 21.49 | 21.79 | 21.29 | 21.31 | 569,921 | -0.06(-0.29%) |
Jul 23, 2003 | 21.69 | 21.70 | 21.26 | 21.37 | 737,820 | -0.42(-1.91%) |
Jul 22, 2003 | 21.68 | 21.90 | 21.54 | 21.79 | 914,897 | +0.02(+0.08%) |
Jul 21, 2003 | 21.88 | 21.92 | 21.58 | 21.77 | 632,726 | -0.13(-0.61%) |
Jul 18, 2003 | 21.53 | 21.95 | 21.41 | 21.91 | 822,040 | +0.37(+1.70%) |
Jul 17, 2003 | 21.71 | 21.97 | 21.43 | 21.54 | 881,246 | -0.34(-1.57%) |
Jul 16, 2003 | 21.89 | 22.15 | 21.72 | 21.88 | 1,136,424 | +0.08(+0.36%) |
Jul 15, 2003 | 21.61 | 21.89 | 21.61 | 21.81 | 1,606,110 | +0.30(+1.40%) |
Jul 14, 2003 | 20.89 | 21.67 | 20.88 | 21.51 | 1,220,283 | +0.71(+3.42%) |
Jul 11, 2003 | 20.68 | 21.08 | 20.67 | 20.79 | 690,312 | +0.06(+0.29%) |
Jul 10, 2003 | 21.12 | 21.12 | 20.57 | 20.73 | 647,662 | -0.41(-1.92%) |
Jul 09, 2003 | 21.29 | 21.36 | 21.03 | 21.14 | 557,864 | -0.16(-0.73%) |
Jul 08, 2003 | 21.28 | 21.36 | 21.17 | 21.29 | 492,720 | -0.08(-0.39%) |
Jul 07, 2003 | 20.94 | 21.41 | 20.89 | 21.38 | 676,635 | +0.54(+2.59%) |
Jul 03, 2003 | 21.08 | 21.17 | 20.74 | 20.84 | 484,082 | -0.28(-1.32%) |
Jul 02, 2003 | 20.91 | 21.13 | 20.85 | 21.12 | 734,041 | +0.19(+0.90%) |
Jul 01, 2003 | 20.59 | 20.96 | 20.34 | 20.93 | 1,033,848 | +0.34(+1.67%) |
Jun 30, 2003 | 20.95 | 20.95 | 20.58 | 20.58 | 913,638 | -0.34(-1.65%) |
Jun 27, 2003 | 20.94 | 20.94 | 20.68 | 20.93 | 592,596 | +0.01(+0.03%) |
Jun 26, 2003 | 20.73 | 20.93 | 20.65 | 20.92 | 609,512 | +0.19(+0.91%) |
Jun 25, 2003 | 20.78 | 20.97 | 20.70 | 20.73 | 540,228 | -0.02(-0.11%) |
Jun 24, 2003 | 20.67 | 21.01 | 20.59 | 20.75 | 936,852 | +0.11(+0.51%) |
Jun 23, 2003 | 20.71 | 20.84 | 20.57 | 20.65 | 410,300 | -0.20(-0.96%) |
Jun 20, 2003 | 21.01 | 21.03 | 20.77 | 20.85 | 968,704 | +0.07(+0.32%) |
Jun 19, 2003 | 21.51 | 21.61 | 20.70 | 20.78 | 1,815,399 | -0.71(-3.31%) |
Jun 18, 2003 | 21.62 | 21.66 | 21.32 | 21.49 | 519,533 | -0.11(-0.51%) |
Jun 17, 2003 | 21.84 | 21.87 | 21.44 | 21.61 | 443,772 | -0.24(-1.09%) |
Jun 16, 2003 | 21.34 | 21.84 | 21.22 | 21.84 | 671,416 | +0.57(+2.66%) |
Jun 13, 2003 | 21.28 | 21.47 | 21.01 | 21.28 | 433,154 | -0.07(-0.31%) |
Jun 12, 2003 | 21.26 | 21.55 | 21.13 | 21.34 | 562,183 | +0.16(+0.73%) |
Jun 11, 2003 | 20.72 | 21.24 | 20.66 | 21.19 | 1,194,909 | +0.47(+2.28%) |
Jun 10, 2003 | 20.59 | 20.80 | 20.53 | 20.72 | 529,791 | +0.20(+0.97%) |
Jun 09, 2003 | 20.70 | 20.71 | 20.48 | 20.52 | 612,072 | -0.18(-0.89%) |
Jun 06, 2003 | 20.84 | 21.07 | 20.56 | 20.70 | 799,545 | -0.11(-0.53%) |
Jun 05, 2003 | 20.92 | 20.95 | 20.70 | 20.81 | 780,290 | -0.10(-0.48%) |
Jun 04, 2003 | 20.64 | 20.92 | 20.59 | 20.91 | 801,525 | +0.27(+1.29%) |
Jun 03, 2003 | 20.95 | 21.01 | 20.49 | 20.64 | 1,023,771 | -0.25(-1.20%) |
Jun 02, 2003 | 20.73 | 21.08 | 20.63 | 20.89 | 767,153 | +0.28(+1.38%) |
May 30, 2003 | 20.14 | 20.81 | 20.05 | 20.61 | 892,403 | +0.46(+2.26%) |
May 29, 2003 | 20.25 | 20.55 | 20.04 | 20.15 | 880,346 | -0.12(-0.60%) |
May 28, 2003 | 20.10 | 20.37 | 20.08 | 20.28 | 896,362 | +0.05(+0.25%) |
May 27, 2003 | 19.98 | 20.28 | 19.79 | 20.23 | 1,031,149 | +0.19(+0.94%) |
May 23, 2003 | 19.98 | 20.08 | 19.87 | 20.04 | 524,932 | +0.02(+0.08%) |
May 22, 2003 | 19.97 | 20.19 | 19.84 | 20.02 | 868,469 | +0.09(+0.45%) |
May 21, 2003 | 20.03 | 20.04 | 19.67 | 19.93 | 1,322,858 | -0.06(-0.28%) |
May 20, 2003 | 20.20 | 20.29 | 19.92 | 19.99 | 976,442 | -0.24(-1.18%) |
May 19, 2003 | 20.54 | 20.55 | 20.22 | 20.23 | 1,079,377 | -0.47(-2.26%) |
May 16, 2003 | 20.15 | 20.69 | 20.07 | 20.69 | 1,210,746 | +0.13(+0.65%) |
May 15, 2003 | 20.39 | 20.58 | 20.27 | 20.56 | 1,311,881 | +0.03(+0.13%) |
May 14, 2003 | 20.64 | 20.64 | 20.49 | 20.53 | 873,147 | -0.12(-0.57%) |
May 13, 2003 | 20.80 | 20.89 | 20.58 | 20.65 | 577,839 | -0.18(-0.85%) |
May 12, 2003 | 20.56 | 20.91 | 20.30 | 20.83 | 957,367 | +0.31(+1.52%) |
May 09, 2003 | 20.44 | 20.61 | 20.33 | 20.52 | 508,477 | +0.02(+0.11%) |
May 08, 2003 | 20.64 | 20.77 | 20.31 | 20.49 | 929,294 | -0.31(-1.50%) |
May 07, 2003 | 21.04 | 21.04 | 20.73 | 20.80 | 682,574 | -0.19(-0.90%) |
May 06, 2003 | 20.89 | 21.14 | 20.82 | 20.99 | 924,615 | +0.06(+0.29%) |
May 05, 2003 | 21.12 | 21.12 | 20.82 | 20.93 | 645,503 | -0.04(-0.21%) |
May 02, 2003 | 20.68 | 21.01 | 20.63 | 20.98 | 670,697 | +0.29(+1.40%) |
May 01, 2003 | 20.50 | 20.78 | 20.18 | 20.69 | 1,640,301 | +0.21(+1.00%) |
Apr 30, 2003 | 20.49 | 20.56 | 20.14 | 20.48 | 1,262,393 | +0.04(+0.19%) |
Apr 29, 2003 | 20.72 | 20.77 | 20.40 | 20.44 | 714,966 | -0.19(-0.94%) |
Apr 28, 2003 | 20.63 | 20.80 | 20.53 | 20.64 | 960,966 | +0.17(+0.84%) |
Apr 25, 2003 | 20.73 | 20.73 | 20.36 | 20.47 | 632,726 | -0.26(-1.26%) |
Apr 24, 2003 | 21.01 | 21.11 | 20.55 | 20.73 | 536,629 | -0.38(-1.79%) |
Apr 23, 2003 | 21.12 | 21.22 | 20.87 | 21.11 | 720,725 | -0.01(-0.05%) |
Apr 22, 2003 | 20.42 | 21.12 | 20.31 | 21.12 | 873,867 | +0.68(+3.32%) |
Apr 21, 2003 | 20.53 | 20.53 | 20.39 | 20.44 | 517,194 | -0.06(-0.27%) |
Apr 17, 2003 | 20.45 | 20.58 | 20.30 | 20.49 | 457,268 | +0.15(+0.71%) |
Apr 16, 2003 | 20.62 | 20.73 | 20.27 | 20.35 | 583,058 | -0.15(-0.73%) |
Apr 15, 2003 | 20.41 | 20.56 | 20.31 | 20.50 | 645,323 | +0.14(+0.71%) |
Apr 14, 2003 | 20.05 | 20.37 | 19.99 | 20.35 | 687,253 | +0.33(+1.67%) |
Apr 11, 2003 | 20.22 | 20.42 | 19.97 | 20.02 | 506,037 | -0.07(-0.33%) |
Apr 10, 2003 | 20.06 | 20.15 | 19.88 | 20.09 | 616,710 | +0.03(+0.14%) |
Apr 09, 2003 | 20.28 | 20.61 | 20.04 | 20.06 | 556,964 | -0.07(-0.33%) |
Apr 08, 2003 | 20.24 | 20.29 | 20.08 | 20.13 | 639,564 | -0.11(-0.55%) |
Apr 07, 2003 | 20.41 | 20.91 | 20.18 | 20.24 | 785,149 | -0.01(-0.06%) |
Apr 04, 2003 | 20.20 | 20.29 | 20.08 | 20.25 | 604,833 | +0.17(+0.83%) |
Apr 03, 2003 | 20.45 | 20.49 | 19.97 | 20.08 | 521,693 | -0.26(-1.26%) |
Apr 02, 2003 | 20.00 | 20.45 | 19.95 | 20.34 | 545,627 | +0.43(+2.18%) |
Apr 01, 2003 | 19.69 | 19.96 | 19.50 | 19.90 | 603,033 | +0.42(+2.14%) |
Mar 31, 2003 | 19.70 | 19.77 | 19.40 | 19.49 | 494,726 | -0.24(-1.21%) |
Mar 28, 2003 | 19.88 | 19.92 | 19.64 | 19.73 | 394,314 | -0.20(-1.00%) |
Mar 27, 2003 | 19.85 | 20.06 | 19.63 | 19.93 | 666,113 | +0.09(+0.48%) |
Mar 26, 2003 | 20.02 | 20.02 | 19.74 | 19.83 | 528,441 | -0.18(-0.92%) |
Mar 25, 2003 | 19.88 | 20.11 | 19.66 | 20.02 | 697,026 | +0.29(+1.49%) |
Mar 24, 2003 | 20.28 | 20.32 | 19.66 | 19.72 | 665,149 | -0.83(-4.03%) |
Mar 21, 2003 | 20.37 | 20.58 | 20.07 | 20.55 | 967,013 | +0.46(+2.30%) |
Mar 20, 2003 | 20.14 | 20.23 | 19.72 | 20.09 | 934,480 | -0.06(-0.30%) |
Mar 19, 2003 | 19.91 | 20.17 | 19.79 | 20.15 | 687,272 | +0.25(+1.26%) |
Mar 18, 2003 | 20.05 | 20.13 | 19.74 | 19.90 | 52,853,164 | -0.16(-0.78%) |
Mar 17, 2003 | 19.50 | 20.05 | 19.32 | 20.05 | 819,990 | +0.59(+3.03%) |
Mar 14, 2003 | 19.27 | 19.68 | 19.24 | 19.47 | 722,396 | +0.20(+1.04%) |
Mar 13, 2003 | 18.82 | 19.27 | 18.78 | 19.27 | 983,461 | +0.57(+3.03%) |
Mar 12, 2003 | 18.98 | 18.99 | 18.38 | 18.70 | 1,365,238 | -0.41(-2.12%) |
Mar 11, 2003 | 19.25 | 19.47 | 19.10 | 19.10 | 717,125 | -0.11(-0.55%) |
Mar 10, 2003 | 19.53 | 19.55 | 19.20 | 19.21 | 1,048,605 | -0.42(-2.12%) |
Mar 07, 2003 | 19.45 | 19.67 | 19.20 | 19.63 | 683,114 | +0.21(+1.09%) |
Mar 06, 2003 | 19.67 | 19.69 | 19.41 | 19.42 | 515,034 | -0.31(-1.58%) |
Mar 05, 2003 | 19.51 | 19.80 | 19.42 | 19.73 | 462,667 | +0.29(+1.48%) |
Mar 04, 2003 | 19.78 | 19.82 | 19.40 | 19.44 | 443,592 | -0.28(-1.43%) |
Mar 03, 2003 | 19.84 | 20.04 | 19.59 | 19.72 | 423,437 | +0.03(+0.14%) |
Feb 28, 2003 | 19.68 | 20.00 | 19.68 | 19.69 | 450,970 | -0.06(-0.28%) |
Feb 27, 2003 | 19.41 | 19.80 | 19.38 | 19.75 | 579,639 | +0.34(+1.75%) |
Feb 26, 2003 | 19.63 | 19.67 | 19.33 | 19.41 | 493,800 | -0.22(-1.10%) |
Feb 25, 2003 | 19.39 | 19.70 | 19.35 | 19.63 | 1,165,936 | +0.03(+0.14%) |
Feb 24, 2003 | 20.01 | 20.05 | 19.51 | 19.60 | 596,015 | -0.38(-1.89%) |
Feb 21, 2003 | 19.81 | 20.08 | 19.52 | 19.98 | 703,629 | +0.39(+2.02%) |
Feb 20, 2003 | 19.89 | 19.91 | 19.56 | 19.58 | 473,105 | -0.11(-0.56%) |
Feb 19, 2003 | 19.75 | 19.80 | 19.59 | 19.69 | 580,719 | -0.17(-0.84%) |
Feb 18, 2003 | 19.80 | 19.96 | 19.70 | 19.86 | 486,961 | +0.08(+0.39%) |
Feb 14, 2003 | 19.39 | 19.80 | 19.35 | 19.78 | 618,509 | +0.37(+1.89%) |
Feb 13, 2003 | 19.26 | 19.54 | 19.23 | 19.42 | 666,018 | +0.16(+0.84%) |
Feb 12, 2003 | 19.40 | 19.64 | 19.25 | 19.25 | 713,706 | -0.09(-0.49%) |
Feb 11, 2003 | 19.52 | 19.73 | 19.32 | 19.35 | 963,666 | -0.17(-0.85%) |
Feb 10, 2003 | 19.29 | 19.58 | 19.28 | 19.52 | 861,810 | +0.31(+1.62%) |
Feb 07, 2003 | 19.39 | 19.53 | 19.09 | 19.20 | 569,381 | -0.08(-0.40%) |
Feb 06, 2003 | 19.39 | 19.80 | 19.02 | 19.28 | 1,300,724 | +0.21(+1.11%) |
Feb 05, 2003 | 19.19 | 19.41 | 19.03 | 19.07 | 690,312 | -0.09(-0.46%) |
Feb 04, 2003 | 19.67 | 19.70 | 19.06 | 19.16 | 1,155,139 | -0.73(-3.69%) |
Feb 03, 2003 | 19.89 | 19.92 | 19.68 | 19.89 | 970,324 | +0.01(+0.03%) |
Jan 31, 2003 | 19.67 | 19.99 | 19.52 | 19.89 | 1,026,830 | +0.16(+0.79%) |
Jan 30, 2003 | 20.06 | 20.12 | 19.63 | 19.73 | 703,720 | -0.33(-1.64%) |
Jan 29, 2003 | 20.09 | 20.13 | 19.66 | 20.06 | 436,753 | +0.03(+0.14%) |
Jan 28, 2003 | 20.02 | 20.12 | 19.87 | 20.03 | 388,885 | +0.11(+0.56%) |
Jan 27, 2003 | 19.94 | 20.30 | 19.87 | 19.92 | 700,389 | -0.07(-0.33%) |
Jan 24, 2003 | 20.62 | 20.64 | 19.93 | 19.99 | 629,307 | -0.63(-3.07%) |
Jan 23, 2003 | 20.48 | 20.67 | 20.39 | 20.62 | 944,950 | +0.19(+0.92%) |
Jan 22, 2003 | 20.53 | 20.56 | 20.26 | 20.43 | 814,662 | +0.01(+0.03%) |
Jan 21, 2003 | 20.81 | 20.84 | 20.41 | 20.43 | 935,232 | -0.38(-1.84%) |
Jan 17, 2003 | 20.98 | 20.98 | 20.62 | 20.81 | 797,386 | -0.21(-1.00%) |
Jan 16, 2003 | 21.32 | 21.45 | 21.01 | 21.02 | 545,087 | -0.30(-1.41%) |
Jan 15, 2003 | 21.67 | 21.67 | 21.24 | 21.32 | 741,959 | -0.53(-2.42%) |
Jan 14, 2003 | 21.68 | 21.87 | 21.53 | 21.85 | 524,572 | +0.12(+0.54%) |
Jan 13, 2003 | 21.75 | 21.85 | 21.57 | 21.73 | 883,405 | +0.02(+0.10%) |
Jan 10, 2003 | 21.79 | 21.87 | 21.60 | 21.71 | 564,342 | -0.12(-0.56%) |
Jan 09, 2003 | 21.31 | 21.83 | 21.28 | 21.83 | 579,999 | +0.55(+2.59%) |
Jan 08, 2003 | 21.62 | 21.63 | 21.14 | 21.28 | 543,648 | -0.23(-1.06%) |
Jan 07, 2003 | 21.82 | 21.92 | 21.38 | 21.51 | 719,825 | -0.34(-1.55%) |
Jan 06, 2003 | 21.43 | 21.92 | 21.33 | 21.85 | 569,921 | +0.49(+2.29%) |
Jan 03, 2003 | 21.48 | 21.59 | 21.24 | 21.36 | 446,651 | -0.12(-0.54%) |
Jan 02, 2003 | 21.01 | 21.59 | 20.91 | 21.48 | 668,537 | +0.61(+2.93%) |
Dec 31, 2002 | 21.08 | 21.12 | 20.70 | 20.87 | 507,656 | -0.22(-1.03%) |
Dec 30, 2002 | 20.90 | 21.11 | 20.75 | 21.08 | 448,631 | +0.19(+0.90%) |
Dec 27, 2002 | 21.13 | 21.28 | 20.79 | 20.89 | 372,149 | -0.26(-1.21%) |
Dec 26, 2002 | 21.09 | 21.59 | 21.01 | 21.15 | 297,467 | -0.03(-0.13%) |
Dec 24, 2002 | 21.15 | 21.26 | 20.96 | 21.18 | 219,366 | -0.01(-0.05%) |
Dec 23, 2002 | 21.35 | 21.28 | 20.58 | 21.19 | 393,384 | -0.02(-0.10%) |
Dec 20, 2002 | 21.35 | 21.37 | 20.58 | 21.21 | 1,388,542 | +0.34(+1.65%) |
Dec 19, 2002 | 21.01 | 21.21 | 20.87 | 20.87 | 504,237 | -0.37(-1.75%) |
Dec 18, 2002 | 21.23 | 21.36 | 20.93 | 21.24 | 563,263 | -0.09(-0.42%) |
Dec 17, 2002 | 21.75 | 21.76 | 21.21 | 21.33 | 508,556 | -0.34(-1.56%) |
Dec 16, 2002 | 21.27 | 21.68 | 21.19 | 21.67 | 477,783 | +0.46(+2.18%) |
Dec 13, 2002 | 21.39 | 21.41 | 20.86 | 21.21 | 548,866 | -0.19(-0.91%) |
Dec 12, 2002 | 21.60 | 21.64 | 21.15 | 21.40 | 494,519 | -0.12(-0.55%) |
Dec 11, 2002 | 21.22 | 21.58 | 21.01 | 21.52 | 572,081 | +0.30(+1.42%) |
Dec 10, 2002 | 20.86 | 21.23 | 20.71 | 21.22 | 536,629 | +0.47(+2.25%) |
Dec 09, 2002 | 21.09 | 21.19 | 20.69 | 20.75 | 625,348 | -0.39(-1.84%) |
Dec 06, 2002 | 20.97 | 21.15 | 20.79 | 21.14 | 456,909 | +0.16(+0.77%) |
Dec 05, 2002 | 21.20 | 21.26 | 20.88 | 20.98 | 793,787 | -0.21(-1.00%) |
Dec 04, 2002 | 21.23 | 21.34 | 21.05 | 21.19 | 920,296 | -0.06(-0.29%) |
Dec 03, 2002 | 21.41 | 21.51 | 21.17 | 21.25 | 595,295 | -0.12(-0.57%) |