Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 29.92 | 30.20 | 29.91 | 30.03 | 411,924 | -0.02(-0.08%) |
Nov 26, 2003 | 30.07 | 30.20 | 29.85 | 30.05 | 1,474,919 | +0.18(+0.60%) |
Nov 25, 2003 | 29.91 | 30.02 | 29.63 | 29.88 | 2,186,963 | +0.00(+0.00%) |
Nov 24, 2003 | 29.42 | 29.89 | 29.37 | 29.88 | 1,704,180 | +0.59(+2.02%) |
Nov 21, 2003 | 28.87 | 29.32 | 29.12 | 29.28 | 1,034,497 | +0.41(+1.43%) |
Nov 20, 2003 | 28.87 | 29.25 | 28.66 | 28.87 | 2,393,246 | +0.00(+0.00%) |
Nov 19, 2003 | 28.72 | 29.09 | 28.57 | 28.87 | 1,544,493 | +0.26(+0.90%) |
Nov 18, 2003 | 29.36 | 29.50 | 28.61 | 28.61 | 1,827,668 | -0.57(-1.95%) |
Nov 17, 2003 | 29.38 | 29.38 | 28.96 | 29.18 | 1,516,638 | -0.64(-2.14%) |
Nov 14, 2003 | 30.23 | 30.44 | 29.81 | 29.82 | 3,988,059 | -0.33(-1.09%) |
Nov 13, 2003 | 30.05 | 30.34 | 30.04 | 30.15 | 1,737,812 | -0.22(-0.72%) |
Nov 12, 2003 | 29.64 | 30.38 | 29.63 | 30.37 | 1,668,495 | +0.96(+3.26%) |
Nov 11, 2003 | 29.65 | 29.60 | 29.24 | 29.41 | 1,931,002 | -0.24(-0.81%) |
Nov 10, 2003 | 30.09 | 30.02 | 29.59 | 29.65 | 2,287,088 | -0.44(-1.48%) |
Nov 07, 2003 | 29.94 | 30.32 | 29.78 | 30.09 | 2,858,443 | +0.26(+0.86%) |
Nov 06, 2003 | 29.24 | 30.09 | 29.23 | 29.84 | 3,703,216 | +0.93(+3.21%) |
Nov 05, 2003 | 29.00 | 29.02 | 28.59 | 28.91 | 1,849,233 | +0.50(+1.75%) |
Nov 04, 2003 | 29.00 | 28.65 | 28.15 | 28.41 | 2,499,991 | -0.59(-2.04%) |
Nov 03, 2003 | 28.47 | 29.10 | 28.70 | 29.00 | 1,282,101 | +0.60(+2.11%) |
Oct 31, 2003 | 28.17 | 28.43 | 28.16 | 28.40 | 1,262,603 | +0.23(+0.83%) |
Oct 30, 2003 | 28.73 | 28.79 | 28.27 | 28.17 | 1,936,393 | -0.56(-1.95%) |
Oct 29, 2003 | 28.49 | 28.89 | 28.46 | 28.73 | 2,079,521 | -0.02(-0.05%) |
Oct 28, 2003 | 28.12 | 28.75 | 28.00 | 28.75 | 3,360,352 | +0.55(+1.93%) |
Oct 27, 2003 | 27.90 | 28.31 | 27.87 | 28.20 | 2,188,503 | +0.27(+0.98%) |
Oct 24, 2003 | 27.33 | 27.94 | 27.29 | 27.93 | 2,173,613 | +0.12(+0.42%) |
Oct 23, 2003 | 27.68 | 27.91 | 27.52 | 27.81 | 1,255,286 | -0.15(-0.53%) |
Oct 22, 2003 | 27.66 | 28.11 | 27.58 | 27.96 | 1,967,329 | -0.11(-0.39%) |
Oct 21, 2003 | 27.76 | 28.21 | 27.75 | 28.07 | 1,827,924 | +0.02(+0.08%) |
Oct 20, 2003 | 27.91 | 28.12 | 27.80 | 28.04 | 1,135,906 | +0.00(+0.00%) |
Oct 17, 2003 | 28.66 | 28.43 | 27.90 | 28.04 | 1,876,318 | -0.62(-2.15%) |
Oct 16, 2003 | 28.35 | 28.59 | 28.27 | 28.66 | 4,074,706 | -0.28(-0.97%) |
Oct 15, 2003 | 29.38 | 29.38 | 28.90 | 28.94 | 2,408,778 | -0.35(-1.20%) |
Oct 14, 2003 | 29.02 | 29.45 | 28.86 | 29.29 | 1,552,067 | +0.04(+0.13%) |
Oct 13, 2003 | 28.49 | 29.25 | 28.90 | 29.25 | 1,532,555 | +0.76(+2.68%) |
Oct 10, 2003 | 28.58 | 28.70 | 28.36 | 28.49 | 2,298,127 | -0.09(-0.30%) |
Oct 09, 2003 | 29.05 | 29.17 | 28.50 | 28.57 | 7,159,715 | -1.46(-4.85%) |
Oct 08, 2003 | 26.27 | 30.15 | 28.26 | 30.03 | 19,750,318 | +3.76(+14.32%) |
Oct 07, 2003 | 26.42 | 26.41 | 25.95 | 26.27 | 1,533,454 | -0.15(-0.56%) |
Oct 06, 2003 | 25.63 | 26.53 | 26.21 | 26.42 | 3,205,415 | +0.79(+3.07%) |
Oct 03, 2003 | 25.53 | 26.07 | 25.53 | 25.63 | 3,224,028 | +1.38(+5.69%) |
Oct 02, 2003 | 24.25 | 24.41 | 24.12 | 24.25 | 2,543,819 | -0.26(-1.08%) |
Oct 01, 2003 | 23.77 | 24.68 | 23.75 | 24.52 | 3,703,088 | +0.83(+3.49%) |
Sep 30, 2003 | 24.11 | 23.99 | 23.61 | 23.69 | 2,264,239 | -0.42(-1.74%) |
Sep 29, 2003 | 24.23 | 24.17 | 23.69 | 24.11 | 2,130,610 | -0.12(-0.48%) |
Sep 26, 2003 | 24.59 | 24.41 | 24.11 | 24.23 | 1,608,163 | -0.36(-1.46%) |
Sep 25, 2003 | 24.81 | 24.94 | 24.58 | 24.59 | 2,325,854 | +0.14(+0.57%) |
Sep 24, 2003 | 25.30 | 25.30 | 24.34 | 24.45 | 2,576,295 | -1.03(-4.04%) |
Sep 23, 2003 | 25.86 | 25.79 | 25.40 | 25.47 | 2,209,170 | -0.39(-1.51%) |
Sep 22, 2003 | 26.07 | 26.07 | 25.72 | 25.86 | 1,717,787 | -0.48(-1.83%) |
Sep 19, 2003 | 26.49 | 26.49 | 26.11 | 26.35 | 2,452,294 | -0.14(-0.53%) |
Sep 18, 2003 | 26.08 | 26.63 | 26.00 | 26.49 | 2,441,255 | +0.41(+1.55%) |
Sep 17, 2003 | 25.58 | 26.27 | 25.95 | 26.08 | 2,247,551 | +0.50(+1.95%) |
Sep 16, 2003 | 24.88 | 25.66 | 25.19 | 25.58 | 1,504,700 | +0.70(+2.82%) |
Sep 15, 2003 | 25.26 | 25.29 | 24.87 | 24.88 | 1,700,843 | -0.12(-0.50%) |
Sep 12, 2003 | 24.75 | 25.26 | 24.58 | 25.01 | 5,577,866 | -0.56(-2.19%) |
Sep 11, 2003 | 25.68 | 25.78 | 25.37 | 25.57 | 2,070,407 | +0.44(+1.77%) |
Sep 10, 2003 | 25.59 | 25.64 | 25.12 | 25.12 | 2,165,911 | -0.73(-2.83%) |
Sep 09, 2003 | 26.35 | 26.46 | 25.79 | 25.86 | 3,623,373 | -0.75(-2.81%) |
Sep 08, 2003 | 26.28 | 26.84 | 26.23 | 26.60 | 2,617,244 | +0.11(+0.41%) |
Sep 05, 2003 | 26.38 | 26.80 | 26.34 | 26.49 | 2,893,230 | -0.38(-1.42%) |
Sep 04, 2003 | 26.53 | 27.03 | 26.21 | 26.88 | 3,832,352 | +0.34(+1.29%) |
Sep 03, 2003 | 25.38 | 27.11 | 25.27 | 26.53 | 9,088,407 | +2.31(+9.52%) |
Sep 02, 2003 | 23.99 | 24.27 | 23.82 | 24.23 | 2,377,714 | +0.90(+3.87%) |
Aug 29, 2003 | 23.25 | 23.54 | 23.19 | 23.32 | 2,266,293 | +0.65(+2.85%) |
Aug 28, 2003 | 22.47 | 22.71 | 22.40 | 22.68 | 2,148,710 | +0.67(+3.04%) |
Aug 27, 2003 | 21.87 | 22.15 | 21.87 | 22.01 | 1,719,969 | +0.14(+0.64%) |
Aug 26, 2003 | 22.02 | 22.09 | 21.66 | 21.87 | 1,846,409 | -0.18(-0.81%) |
Aug 25, 2003 | 22.24 | 22.28 | 22.02 | 22.05 | 746,188 | -0.27(-1.22%) |
Aug 22, 2003 | 23.07 | 23.11 | 22.30 | 22.32 | 2,244,086 | -0.23(-1.04%) |
Aug 21, 2003 | 22.46 | 22.67 | 22.23 | 22.55 | 1,044,125 | +0.45(+2.04%) |
Aug 20, 2003 | 22.12 | 22.32 | 21.97 | 22.10 | 1,134,237 | -0.35(-1.56%) |
Aug 19, 2003 | 22.29 | 22.50 | 22.01 | 22.45 | 2,033,181 | +0.65(+2.97%) |
Aug 18, 2003 | 21.34 | 21.84 | 21.24 | 21.80 | 1,247,584 | +0.34(+1.56%) |
Aug 15, 2003 | 21.66 | 21.69 | 21.35 | 21.47 | 1,229,356 | -0.12(-0.58%) |
Aug 14, 2003 | 21.66 | 21.81 | 21.54 | 21.59 | 3,920,668 | -0.38(-1.74%) |
Aug 13, 2003 | 22.26 | 22.28 | 21.95 | 21.98 | 2,094,026 | +0.16(+0.71%) |
Aug 12, 2003 | 21.70 | 21.84 | 21.52 | 21.82 | 2,378,227 | +0.15(+0.68%) |
Aug 11, 2003 | 21.67 | 21.83 | 21.50 | 21.67 | 1,838,964 | -0.19(-0.89%) |
Aug 08, 2003 | 21.96 | 22.07 | 21.59 | 21.87 | 1,220,370 | +0.12(+0.57%) |
Aug 07, 2003 | 22.06 | 22.06 | 21.60 | 21.74 | 1,664,772 | -0.36(-1.62%) |
Aug 06, 2003 | 22.28 | 22.47 | 22.01 | 22.10 | 1,273,129 | -0.45(-2.00%) |
Aug 05, 2003 | 22.74 | 22.89 | 22.49 | 22.55 | 1,094,059 | -0.41(-1.76%) |
Aug 04, 2003 | 22.72 | 23.11 | 22.32 | 22.96 | 1,471,325 | +0.43(+1.90%) |
Aug 01, 2003 | 22.86 | 22.96 | 22.51 | 22.53 | 1,073,007 | -0.34(-1.47%) |
Jul 31, 2003 | 23.06 | 23.12 | 22.72 | 22.86 | 1,188,664 | +0.38(+1.70%) |
Jul 30, 2003 | 22.59 | 22.72 | 22.42 | 22.48 | 612,303 | -0.37(-1.60%) |
Jul 29, 2003 | 23.33 | 23.33 | 22.79 | 22.85 | 1,567,342 | -0.22(-0.95%) |
Jul 28, 2003 | 23.00 | 23.27 | 22.86 | 23.07 | 1,293,154 | +0.51(+2.28%) |
Jul 25, 2003 | 22.05 | 22.59 | 21.73 | 22.55 | 1,139,885 | +0.43(+1.94%) |
Jul 24, 2003 | 22.05 | 22.35 | 21.99 | 22.12 | 1,933,056 | +0.31(+1.43%) |
Jul 23, 2003 | 21.84 | 21.96 | 21.58 | 21.81 | 1,029,491 | +0.32(+1.49%) |
Jul 22, 2003 | 21.54 | 21.70 | 21.31 | 21.49 | 2,508,133 | -0.05(-0.22%) |
Jul 21, 2003 | 21.58 | 21.65 | 21.40 | 21.54 | 2,369,114 | -0.78(-3.49%) |
Jul 18, 2003 | 22.22 | 22.56 | 22.10 | 22.32 | 2,607,617 | +0.44(+1.99%) |
Jul 17, 2003 | 22.33 | 22.33 | 21.66 | 21.88 | 4,603,829 | -2.03(-8.50%) |
Jul 16, 2003 | 23.81 | 23.95 | 23.54 | 23.92 | 1,872,467 | +0.23(+0.95%) |
Jul 15, 2003 | 23.99 | 24.04 | 23.56 | 23.69 | 2,021,371 | +0.34(+1.47%) |
Jul 14, 2003 | 23.27 | 23.64 | 23.14 | 23.35 | 2,296,202 | +0.37(+1.63%) |
Jul 11, 2003 | 23.00 | 23.20 | 22.76 | 22.97 | 1,184,428 | -0.33(-1.40%) |
Jul 10, 2003 | 23.34 | 23.60 | 23.29 | 23.30 | 1,075,446 | -0.48(-2.00%) |
Jul 09, 2003 | 23.63 | 23.99 | 23.50 | 23.78 | 1,713,294 | +0.30(+1.29%) |
Jul 08, 2003 | 23.43 | 23.58 | 23.18 | 23.47 | 1,156,444 | -0.16(-0.66%) |
Jul 07, 2003 | 23.07 | 23.64 | 23.07 | 23.63 | 1,337,953 | +0.87(+3.83%) |
Jul 03, 2003 | 22.81 | 23.11 | 22.65 | 22.76 | 1,121,914 | -0.58(-2.50%) |
Jul 02, 2003 | 22.98 | 23.53 | 22.92 | 23.34 | 3,227,622 | +0.86(+3.85%) |
Jul 01, 2003 | 22.40 | 22.58 | 22.01 | 22.47 | 3,686,400 | -0.29(-1.27%) |
Jun 30, 2003 | 23.34 | 23.43 | 22.55 | 22.76 | 2,995,666 | -0.16(-0.71%) |
Jun 27, 2003 | 23.17 | 23.37 | 22.83 | 22.93 | 1,823,817 | +0.08(+0.34%) |
Jun 26, 2003 | 22.92 | 23.06 | 22.72 | 22.85 | 2,357,817 | -0.02(-0.07%) |
Jun 25, 2003 | 22.90 | 23.36 | 22.76 | 22.86 | 2,074,130 | -0.34(-1.48%) |
Jun 24, 2003 | 23.07 | 23.47 | 22.94 | 23.21 | 1,507,909 | -0.09(-0.37%) |
Jun 23, 2003 | 23.55 | 23.65 | 23.06 | 23.29 | 1,797,373 | -0.36(-1.51%) |
Jun 20, 2003 | 23.54 | 24.03 | 23.32 | 23.65 | 2,943,806 | +0.01(+0.03%) |
Jun 19, 2003 | 24.11 | 24.29 | 23.57 | 23.64 | 2,752,028 | -0.69(-2.85%) |
Jun 18, 2003 | 25.64 | 25.64 | 24.27 | 24.34 | 5,862,324 | -1.29(-5.05%) |
Jun 17, 2003 | 26.12 | 26.21 | 25.63 | 25.63 | 2,161,803 | -0.39(-1.50%) |
Jun 16, 2003 | 25.36 | 26.02 | 25.22 | 26.02 | 1,924,455 | +1.04(+4.18%) |
Jun 13, 2003 | 25.20 | 25.26 | 24.63 | 24.98 | 3,100,669 | +0.16(+0.66%) |
Jun 12, 2003 | 24.44 | 24.89 | 24.06 | 24.81 | 3,818,103 | -0.13(-0.53%) |
Jun 11, 2003 | 24.75 | 24.98 | 24.58 | 24.94 | 3,970,473 | -0.55(-2.17%) |
Jun 10, 2003 | 25.86 | 26.17 | 25.25 | 25.50 | 3,309,904 | +0.85(+3.44%) |
Jun 09, 2003 | 24.27 | 24.81 | 24.24 | 24.65 | 3,923,106 | +0.72(+2.99%) |
Jun 06, 2003 | 24.26 | 24.70 | 23.93 | 23.93 | 3,944,929 | +1.03(+4.49%) |
Jun 05, 2003 | 22.84 | 22.94 | 22.63 | 22.90 | 1,885,946 | -0.04(-0.17%) |
Jun 04, 2003 | 22.79 | 23.28 | 22.79 | 22.94 | 3,731,842 | +0.52(+2.33%) |
Jun 03, 2003 | 22.22 | 22.64 | 22.18 | 22.42 | 1,354,641 | +0.12(+0.52%) |
Jun 02, 2003 | 22.34 | 22.80 | 22.24 | 22.30 | 2,619,426 | +0.12(+0.53%) |
May 30, 2003 | 21.77 | 22.19 | 21.77 | 22.19 | 1,625,107 | +0.70(+3.26%) |
May 29, 2003 | 21.54 | 21.88 | 21.38 | 21.49 | 1,830,620 | +0.14(+0.66%) |
May 28, 2003 | 21.20 | 21.56 | 21.17 | 21.35 | 1,319,469 | +0.51(+2.43%) |
May 27, 2003 | 20.15 | 20.95 | 20.11 | 20.84 | 1,283,141 | +0.66(+3.28%) |
May 23, 2003 | 20.11 | 20.36 | 20.09 | 20.18 | 1,081,094 | +0.08(+0.39%) |
May 22, 2003 | 19.79 | 20.22 | 19.77 | 20.10 | 1,546,932 | +0.36(+1.82%) |
May 21, 2003 | 19.45 | 19.79 | 19.33 | 19.74 | 2,500,431 | +0.30(+1.56%) |
May 20, 2003 | 19.75 | 19.81 | 19.42 | 19.44 | 1,917,780 | +0.21(+1.09%) |
May 19, 2003 | 20.07 | 20.11 | 19.23 | 19.23 | 2,446,390 | -1.11(-5.44%) |
May 16, 2003 | 20.46 | 20.64 | 20.32 | 20.33 | 1,522,158 | -0.13(-0.65%) |
May 15, 2003 | 20.44 | 20.63 | 20.31 | 20.46 | 1,909,565 | +0.05(+0.23%) |
May 14, 2003 | 20.32 | 20.52 | 19.98 | 20.42 | 3,391,288 | +0.09(+0.46%) |
May 13, 2003 | 20.39 | 20.56 | 20.21 | 20.32 | 1,679,020 | -0.26(-1.29%) |
May 12, 2003 | 20.33 | 20.92 | 20.29 | 20.59 | 2,397,226 | -0.38(-1.82%) |
May 09, 2003 | 20.51 | 20.99 | 20.43 | 20.97 | 2,432,911 | +0.44(+2.16%) |
May 08, 2003 | 20.45 | 20.66 | 20.38 | 20.53 | 2,307,498 | -0.41(-1.97%) |
May 07, 2003 | 20.99 | 21.11 | 20.88 | 20.94 | 3,061,132 | -0.48(-2.25%) |
May 06, 2003 | 20.78 | 21.66 | 20.75 | 21.42 | 2,274,123 | +0.37(+1.74%) |
May 05, 2003 | 21.17 | 21.33 | 20.97 | 21.06 | 2,800,293 | +0.02(+0.11%) |
May 02, 2003 | 20.10 | 21.17 | 20.08 | 21.03 | 2,496,966 | +0.75(+3.69%) |
May 01, 2003 | 19.83 | 20.32 | 19.72 | 20.29 | 2,929,814 | +0.41(+2.08%) |
Apr 30, 2003 | 19.83 | 20.10 | 19.79 | 19.87 | 1,701,099 | +0.19(+0.99%) |
Apr 29, 2003 | 19.48 | 19.78 | 19.41 | 19.68 | 3,503,736 | +0.26(+1.32%) |
Apr 28, 2003 | 18.74 | 19.50 | 18.72 | 19.42 | 2,177,207 | +0.79(+4.22%) |
Apr 25, 2003 | 18.85 | 18.93 | 18.62 | 18.63 | 2,412,373 | -0.72(-3.74%) |
Apr 24, 2003 | 19.17 | 19.46 | 19.05 | 19.36 | 3,170,243 | -0.33(-1.66%) |
Apr 23, 2003 | 19.48 | 19.87 | 19.01 | 19.69 | 5,918,805 | -0.56(-2.77%) |
Apr 22, 2003 | 19.48 | 20.47 | 19.37 | 20.25 | 2,515,707 | +0.32(+1.60%) |
Apr 21, 2003 | 19.94 | 20.22 | 19.80 | 19.93 | 2,030,870 | -0.11(-0.54%) |
Apr 17, 2003 | 18.85 | 20.10 | 18.85 | 20.04 | 6,926,089 | +1.42(+7.61%) |
Apr 16, 2003 | 19.01 | 19.16 | 18.46 | 18.62 | 4,954,523 | -0.10(-0.54%) |
Apr 15, 2003 | 18.33 | 18.85 | 18.33 | 18.72 | 5,626,645 | +0.94(+5.30%) |
Apr 14, 2003 | 17.50 | 17.82 | 17.47 | 17.78 | 1,442,443 | +0.64(+3.73%) |
Apr 11, 2003 | 17.11 | 17.29 | 16.83 | 17.14 | 4,692,658 | +0.78(+4.76%) |
Apr 10, 2003 | 16.30 | 16.41 | 15.99 | 16.36 | 2,235,613 | -0.04(-0.24%) |
Apr 09, 2003 | 16.58 | 16.86 | 16.36 | 16.40 | 3,329,673 | +0.12(+0.72%) |
Apr 08, 2003 | 16.16 | 16.44 | 16.09 | 16.28 | 2,136,130 | +0.12(+0.72%) |
Apr 07, 2003 | 16.13 | 16.59 | 16.00 | 16.16 | 4,426,684 | +0.62(+4.01%) |
Apr 04, 2003 | 16.02 | 16.02 | 15.33 | 15.54 | 5,368,502 | -0.48(-2.97%) |
Apr 03, 2003 | 16.07 | 16.34 | 15.74 | 16.02 | 3,589,099 | -0.19(-1.15%) |
Apr 02, 2003 | 15.81 | 16.48 | 15.78 | 16.20 | 3,874,071 | +1.26(+8.45%) |
Apr 01, 2003 | 14.88 | 15.13 | 14.79 | 14.94 | 1,613,811 | +0.17(+1.16%) |
Mar 31, 2003 | 14.68 | 14.86 | 14.57 | 14.77 | 1,902,248 | -0.33(-2.22%) |
Mar 28, 2003 | 15.27 | 15.68 | 15.08 | 15.11 | 2,066,684 | -0.48(-3.05%) |
Mar 27, 2003 | 15.36 | 15.71 | 15.26 | 15.58 | 1,398,799 | +0.17(+1.11%) |
Mar 26, 2003 | 15.62 | 15.70 | 15.19 | 15.41 | 1,600,332 | +0.01(+0.05%) |
Mar 25, 2003 | 15.19 | 15.50 | 15.08 | 15.40 | 1,482,878 | +0.13(+0.87%) |
Mar 24, 2003 | 15.46 | 15.55 | 15.27 | 15.27 | 1,346,811 | -0.97(-5.95%) |
Mar 21, 2003 | 16.09 | 16.28 | 15.93 | 16.23 | 2,802,989 | +0.00(+0.00%) |
Mar 20, 2003 | 15.68 | 16.36 | 15.60 | 16.23 | 4,019,381 | +0.60(+3.84%) |
Mar 19, 2003 | 15.88 | 15.93 | 15.53 | 15.63 | 4,765,826 | -0.76(-4.66%) |
Mar 18, 2003 | 16.57 | 16.65 | 16.14 | 16.40 | 1,527,164 | -0.11(-0.66%) |
Mar 17, 2003 | 15.68 | 16.75 | 15.62 | 16.51 | 2,366,675 | +0.51(+3.21%) |
Mar 14, 2003 | 16.05 | 16.28 | 15.78 | 15.99 | 3,666,889 | +0.43(+2.75%) |
Mar 13, 2003 | 15.04 | 15.71 | 14.57 | 15.56 | 5,779,785 | +0.88(+5.99%) |
Mar 12, 2003 | 14.70 | 14.87 | 14.47 | 14.68 | 3,105,803 | +0.03(+0.21%) |
Mar 11, 2003 | 14.74 | 14.83 | 14.41 | 14.65 | 2,234,201 | +0.27(+1.90%) |
Mar 10, 2003 | 14.86 | 14.89 | 14.26 | 14.38 | 3,687,941 | -0.81(-5.33%) |
Mar 07, 2003 | 15.12 | 15.53 | 14.93 | 15.19 | 4,856,581 | -0.09(-0.56%) |
Mar 06, 2003 | 14.96 | 15.35 | 14.89 | 15.28 | 2,138,056 | +0.25(+1.66%) |
Mar 05, 2003 | 15.31 | 15.34 | 14.79 | 15.03 | 3,649,688 | -0.09(-0.57%) |
Mar 04, 2003 | 15.49 | 15.93 | 15.11 | 15.11 | 5,057,601 | -0.86(-5.41%) |
Mar 03, 2003 | 16.44 | 16.44 | 15.98 | 15.98 | 1,620,999 | -0.30(-1.87%) |
Feb 28, 2003 | 16.49 | 16.55 | 16.13 | 16.28 | 3,098,230 | +0.12(+0.77%) |
Feb 27, 2003 | 16.45 | 16.49 | 16.06 | 16.16 | 4,807,545 | -0.75(-4.42%) |
Feb 26, 2003 | 17.12 | 17.45 | 16.90 | 16.90 | 2,025,351 | -0.62(-3.56%) |
Feb 25, 2003 | 17.22 | 17.53 | 16.96 | 17.53 | 2,277,075 | -0.29(-1.62%) |
Feb 24, 2003 | 17.84 | 18.03 | 17.76 | 17.82 | 2,837,904 | -0.09(-0.48%) |
Feb 21, 2003 | 17.80 | 17.98 | 17.50 | 17.90 | 2,508,775 | -0.15(-0.82%) |
Feb 20, 2003 | 17.85 | 18.09 | 17.79 | 18.05 | 2,406,725 | +0.25(+1.40%) |
Feb 19, 2003 | 18.07 | 18.10 | 17.63 | 17.80 | 2,011,230 | -0.39(-2.14%) |
Feb 18, 2003 | 17.93 | 18.31 | 17.87 | 18.19 | 2,450,112 | +0.54(+3.04%) |
Feb 14, 2003 | 18.17 | 18.54 | 16.99 | 17.65 | 7,732,610 | -0.48(-2.62%) |
Feb 13, 2003 | 18.07 | 18.20 | 18.00 | 18.13 | 2,067,968 | +0.12(+0.69%) |
Feb 12, 2003 | 18.02 | 18.31 | 17.96 | 18.00 | 1,546,291 | +0.05(+0.26%) |
Feb 11, 2003 | 18.02 | 18.47 | 17.95 | 17.96 | 1,982,862 | +0.12(+0.65%) |
Feb 10, 2003 | 17.81 | 17.96 | 17.43 | 17.84 | 2,767,688 | -0.20(-1.12%) |
Feb 07, 2003 | 18.35 | 18.39 | 17.94 | 18.04 | 2,443,694 | -0.04(-0.22%) |
Feb 06, 2003 | 18.10 | 18.24 | 17.76 | 18.08 | 1,824,459 | -0.06(-0.34%) |
Feb 05, 2003 | 18.03 | 18.60 | 17.92 | 18.14 | 2,359,101 | +0.15(+0.82%) |
Feb 04, 2003 | 17.95 | 18.16 | 17.87 | 18.00 | 2,278,487 | -0.44(-2.37%) |
Feb 03, 2003 | 18.18 | 18.56 | 18.14 | 18.43 | 2,400,691 | +0.12(+0.68%) |
Jan 31, 2003 | 17.72 | 18.45 | 17.65 | 18.31 | 3,063,956 | +0.46(+2.58%) |
Jan 30, 2003 | 17.75 | 18.19 | 17.69 | 17.85 | 4,773,400 | -0.03(-0.17%) |
Jan 29, 2003 | 17.68 | 18.07 | 17.31 | 17.88 | 2,315,200 | -0.35(-1.92%) |
Jan 28, 2003 | 17.52 | 18.35 | 17.44 | 18.23 | 2,835,594 | +0.46(+2.59%) |
Jan 27, 2003 | 17.35 | 17.84 | 17.26 | 17.77 | 1,457,590 | +0.15(+0.84%) |
Jan 24, 2003 | 18.38 | 18.38 | 17.62 | 17.62 | 2,565,898 | -1.21(-6.41%) |
Jan 23, 2003 | 17.25 | 18.91 | 18.16 | 18.83 | 2,785,916 | +1.15(+6.48%) |
Jan 22, 2003 | 17.25 | 18.03 | 17.15 | 17.68 | 2,357,304 | +0.31(+1.79%) |
Jan 21, 2003 | 17.59 | 17.78 | 17.22 | 17.37 | 1,171,720 | -0.30(-1.68%) |
Jan 17, 2003 | 17.53 | 17.75 | 17.49 | 17.67 | 1,850,132 | -0.78(-4.22%) |
Jan 16, 2003 | 18.54 | 18.70 | 18.39 | 18.45 | 1,374,923 | -0.33(-1.74%) |
Jan 15, 2003 | 19.02 | 19.09 | 18.69 | 18.77 | 1,713,166 | -0.16(-0.82%) |
Jan 14, 2003 | 18.88 | 19.15 | 18.78 | 18.93 | 3,299,250 | +0.16(+0.83%) |
Jan 13, 2003 | 19.52 | 19.59 | 18.74 | 18.77 | 2,039,599 | -0.70(-3.60%) |
Jan 10, 2003 | 18.62 | 19.54 | 18.62 | 19.48 | 3,218,380 | +0.66(+3.52%) |
Jan 09, 2003 | 18.52 | 18.93 | 18.42 | 18.81 | 6,926,346 | +1.29(+7.38%) |
Jan 08, 2003 | 17.45 | 17.74 | 17.45 | 17.52 | 3,090,271 | -0.59(-3.27%) |
Jan 07, 2003 | 17.92 | 18.23 | 17.67 | 18.11 | 2,378,998 | +0.12(+0.69%) |
Jan 06, 2003 | 17.33 | 18.10 | 17.26 | 17.99 | 1,958,215 | +0.72(+4.20%) |
Jan 03, 2003 | 17.13 | 17.50 | 17.12 | 17.26 | 2,732,773 | +0.78(+4.73%) |
Jan 02, 2003 | 15.75 | 16.70 | 15.68 | 16.48 | 1,355,283 | +1.29(+8.51%) |
Dec 31, 2002 | 14.88 | 15.23 | 14.84 | 15.19 | 822,052 | +0.23(+1.56%) |
Dec 30, 2002 | 15.27 | 15.40 | 14.82 | 14.96 | 1,112,030 | -0.31(-2.04%) |
Dec 27, 2002 | 15.55 | 15.71 | 15.11 | 15.27 | 1,012,675 | -0.30(-1.90%) |
Dec 26, 2002 | 15.86 | 15.89 | 15.50 | 15.56 | 477,391 | -0.17(-1.09%) |
Dec 24, 2002 | 15.66 | 15.96 | 15.66 | 15.74 | 415,134 | -0.04(-0.25%) |
Dec 23, 2002 | 15.38 | 15.95 | 15.31 | 15.78 | 2,454,862 | -0.26(-1.65%) |
Dec 20, 2002 | 15.60 | 16.06 | 15.49 | 16.04 | 1,492,505 | +0.16(+1.03%) |
Dec 19, 2002 | 16.21 | 16.52 | 15.75 | 15.88 | 2,437,532 | -0.78(-4.68%) |
Dec 18, 2002 | 16.66 | 16.66 | 16.13 | 16.66 | 2,722,761 | -0.09(-0.56%) |
Dec 17, 2002 | 16.66 | 17.06 | 16.59 | 16.75 | 2,394,915 | +0.19(+1.18%) |
Dec 16, 2002 | 15.92 | 16.61 | 15.90 | 16.55 | 1,917,395 | +0.94(+6.04%) |
Dec 13, 2002 | 15.57 | 15.70 | 15.39 | 15.61 | 1,434,356 | -0.20(-1.28%) |
Dec 12, 2002 | 15.72 | 15.81 | 15.46 | 15.81 | 1,305,990 | +0.10(+0.64%) |
Dec 11, 2002 | 15.28 | 15.75 | 15.27 | 15.71 | 1,421,776 | +0.16(+1.00%) |
Dec 10, 2002 | 15.42 | 15.61 | 15.36 | 15.56 | 1,029,876 | +0.25(+1.63%) |
Dec 09, 2002 | 15.79 | 15.79 | 15.28 | 15.31 | 1,108,051 | -0.98(-6.03%) |
Dec 06, 2002 | 15.86 | 16.32 | 15.80 | 16.29 | 1,305,348 | -0.04(-0.24%) |
Dec 05, 2002 | 17.08 | 17.10 | 16.04 | 16.33 | 1,022,559 | -0.39(-2.33%) |
Dec 04, 2002 | 16.28 | 16.90 | 16.24 | 16.72 | 1,255,414 | -0.30(-1.78%) |
Dec 03, 2002 | 17.08 | 17.19 | 16.58 | 17.02 | 1,350,661 | -0.48(-2.76%) |