Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 24.98 | 25.21 | 24.93 | 25.14 | 65,777 | +0.15(+0.61%) |
Nov 26, 2003 | 25.11 | 25.13 | 24.97 | 24.98 | 278,245 | -0.09(-0.36%) |
Nov 25, 2003 | 24.69 | 25.12 | 24.69 | 25.07 | 296,721 | +0.44(+1.77%) |
Nov 24, 2003 | 24.62 | 24.70 | 24.50 | 24.64 | 246,970 | +0.02(+0.07%) |
Nov 21, 2003 | 24.60 | 24.71 | 24.55 | 24.62 | 152,812 | +0.02(+0.09%) |
Nov 20, 2003 | 24.52 | 24.66 | 24.48 | 24.60 | 197,888 | +0.08(+0.31%) |
Nov 19, 2003 | 24.65 | 24.68 | 24.47 | 24.52 | 244,411 | -0.13(-0.51%) |
Nov 18, 2003 | 24.66 | 24.71 | 24.57 | 24.65 | 225,045 | -0.06(-0.24%) |
Nov 17, 2003 | 24.54 | 24.81 | 24.39 | 24.70 | 229,942 | -0.09(-0.38%) |
Nov 14, 2003 | 24.75 | 24.81 | 24.75 | 24.80 | 240,626 | +0.00(+0.00%) |
Nov 13, 2003 | 24.80 | 24.81 | 24.62 | 24.80 | 193,213 | -0.09(-0.38%) |
Nov 12, 2003 | 25.08 | 25.08 | 24.77 | 24.89 | 226,269 | -0.18(-0.72%) |
Nov 11, 2003 | 24.91 | 25.12 | 24.88 | 25.07 | 324,657 | +0.16(+0.63%) |
Nov 10, 2003 | 25.05 | 25.05 | 24.72 | 24.91 | 193,325 | -0.15(-0.61%) |
Nov 07, 2003 | 25.21 | 25.23 | 25.00 | 25.07 | 207,682 | -0.16(-0.62%) |
Nov 06, 2003 | 25.27 | 25.27 | 25.05 | 25.23 | 144,687 | -0.06(-0.23%) |
Nov 05, 2003 | 25.11 | 25.36 | 25.07 | 25.28 | 203,898 | +0.19(+0.75%) |
Nov 04, 2003 | 25.34 | 25.34 | 25.09 | 25.09 | 297,722 | -0.13(-0.53%) |
Nov 03, 2003 | 25.27 | 25.40 | 25.22 | 25.23 | 286,147 | -0.02(-0.07%) |
Oct 31, 2003 | 25.29 | 25.43 | 25.14 | 25.25 | 936,463 | -0.58(-2.23%) |
Oct 30, 2003 | 25.66 | 25.92 | 25.58 | 25.82 | 387,651 | +0.45(+1.77%) |
Oct 29, 2003 | 25.30 | 25.45 | 25.24 | 25.37 | 301,507 | +0.06(+0.25%) |
Oct 28, 2003 | 25.11 | 25.39 | 24.62 | 25.31 | 715,425 | +0.77(+3.15%) |
Oct 27, 2003 | 24.30 | 24.64 | 24.30 | 24.54 | 230,498 | +0.24(+0.98%) |
Oct 24, 2003 | 24.01 | 24.30 | 23.90 | 24.30 | 273,348 | +0.02(+0.09%) |
Oct 23, 2003 | 24.08 | 24.33 | 23.94 | 24.28 | 285,925 | +0.19(+0.80%) |
Oct 22, 2003 | 24.44 | 24.44 | 23.99 | 24.08 | 612,029 | -0.36(-1.47%) |
Oct 21, 2003 | 24.64 | 24.64 | 24.40 | 24.44 | 234,060 | -0.27(-1.07%) |
Oct 20, 2003 | 24.75 | 24.79 | 24.59 | 24.71 | 231,945 | -0.01(-0.04%) |
Oct 17, 2003 | 25.31 | 25.32 | 24.68 | 24.72 | 310,856 | -0.49(-1.94%) |
Oct 16, 2003 | 25.34 | 25.37 | 25.18 | 25.21 | 324,100 | -0.04(-0.18%) |
Oct 15, 2003 | 25.43 | 25.43 | 25.11 | 25.25 | 326,437 | -0.10(-0.41%) |
Oct 14, 2003 | 25.35 | 25.48 | 25.16 | 25.36 | 231,166 | -0.13(-0.53%) |
Oct 13, 2003 | 25.38 | 25.51 | 25.32 | 25.49 | 132,111 | +0.29(+1.14%) |
Oct 10, 2003 | 25.48 | 25.48 | 25.11 | 25.20 | 159,824 | -0.21(-0.83%) |
Oct 09, 2003 | 25.56 | 25.62 | 25.31 | 25.41 | 312,636 | +0.15(+0.59%) |
Oct 08, 2003 | 25.29 | 25.45 | 25.11 | 25.27 | 225,156 | -0.02(-0.09%) |
Oct 07, 2003 | 25.02 | 25.29 | 24.93 | 25.29 | 253,092 | +0.20(+0.79%) |
Oct 06, 2003 | 25.16 | 25.16 | 25.01 | 25.09 | 271,233 | +0.04(+0.16%) |
Oct 03, 2003 | 25.14 | 25.16 | 24.98 | 25.05 | 333,894 | +0.14(+0.56%) |
Oct 02, 2003 | 24.69 | 24.95 | 24.48 | 24.91 | 338,569 | +0.26(+1.04%) |
Oct 01, 2003 | 24.26 | 24.69 | 24.26 | 24.65 | 322,097 | +0.40(+1.63%) |
Sep 30, 2003 | 24.32 | 24.43 | 24.03 | 24.26 | 526,997 | -0.04(-0.17%) |
Sep 29, 2003 | 24.71 | 24.71 | 24.27 | 24.30 | 510,970 | -0.16(-0.64%) |
Sep 26, 2003 | 24.31 | 24.61 | 24.31 | 24.46 | 898,622 | +0.20(+0.81%) |
Sep 25, 2003 | 24.49 | 24.53 | 24.17 | 24.26 | 569,624 | -0.22(-0.92%) |
Sep 24, 2003 | 24.39 | 24.71 | 24.38 | 24.48 | 1,007,805 | +0.13(+0.55%) |
Sep 23, 2003 | 24.24 | 24.44 | 24.12 | 24.35 | 511,304 | +0.32(+1.35%) |
Sep 22, 2003 | 24.10 | 24.12 | 23.88 | 24.03 | 450,535 | -0.23(-0.96%) |
Sep 19, 2003 | 24.31 | 24.34 | 24.10 | 24.26 | 453,429 | -0.09(-0.37%) |
Sep 18, 2003 | 24.12 | 24.40 | 24.09 | 24.35 | 494,275 | +0.34(+1.40%) |
Sep 17, 2003 | 23.96 | 24.24 | 23.94 | 24.01 | 390,100 | +0.03(+0.13%) |
Sep 16, 2003 | 23.95 | 24.03 | 23.68 | 23.98 | 480,252 | +0.03(+0.11%) |
Sep 15, 2003 | 23.68 | 24.01 | 23.68 | 23.95 | 531,115 | +0.33(+1.41%) |
Sep 12, 2003 | 22.78 | 23.68 | 22.75 | 23.62 | 831,286 | +0.77(+3.36%) |
Sep 11, 2003 | 23.20 | 23.23 | 22.85 | 22.85 | 458,660 | -0.24(-1.03%) |
Sep 10, 2003 | 23.66 | 23.66 | 23.08 | 23.09 | 748,814 | -0.57(-2.41%) |
Sep 09, 2003 | 23.72 | 23.81 | 23.59 | 23.66 | 345,247 | -0.23(-0.96%) |
Sep 08, 2003 | 23.94 | 24.14 | 23.78 | 23.89 | 503,735 | -0.08(-0.32%) |
Sep 05, 2003 | 23.81 | 24.07 | 23.70 | 23.97 | 439,294 | +0.18(+0.74%) |
Sep 04, 2003 | 23.90 | 23.95 | 23.68 | 23.79 | 262,218 | -0.11(-0.45%) |
Sep 03, 2003 | 23.73 | 23.91 | 23.54 | 23.90 | 471,348 | +0.17(+0.72%) |
Sep 02, 2003 | 23.72 | 23.98 | 23.50 | 23.73 | 565,283 | +0.01(+0.04%) |
Aug 29, 2003 | 22.79 | 23.88 | 22.78 | 23.72 | 811,809 | +0.97(+4.27%) |
Aug 28, 2003 | 22.01 | 22.76 | 22.01 | 22.75 | 470,012 | +0.76(+3.45%) |
Aug 27, 2003 | 21.83 | 22.01 | 21.67 | 21.99 | 299,837 | +0.16(+0.72%) |
Aug 26, 2003 | 21.62 | 21.83 | 21.47 | 21.83 | 363,611 | +0.00(+0.00%) |
Aug 25, 2003 | 22.08 | 22.08 | 21.75 | 21.83 | 308,184 | -0.31(-1.38%) |
Aug 22, 2003 | 22.46 | 22.49 | 22.13 | 22.14 | 256,653 | -0.32(-1.44%) |
Aug 21, 2003 | 22.33 | 22.55 | 22.29 | 22.46 | 525,773 | +0.14(+0.64%) |
Aug 20, 2003 | 22.53 | 22.54 | 22.25 | 22.32 | 279,247 | -0.21(-0.94%) |
Aug 19, 2003 | 22.46 | 22.69 | 22.45 | 22.53 | 266,448 | +0.01(+0.06%) |
Aug 18, 2003 | 22.53 | 22.62 | 22.48 | 22.52 | 242,185 | +0.00(+0.02%) |
Aug 15, 2003 | 22.48 | 22.55 | 22.42 | 22.51 | 166,947 | +0.01(+0.06%) |
Aug 14, 2003 | 22.21 | 22.51 | 22.13 | 22.50 | 367,840 | +0.40(+1.81%) |
Aug 13, 2003 | 22.01 | 22.37 | 22.01 | 22.10 | 351,591 | +0.09(+0.41%) |
Aug 12, 2003 | 22.10 | 22.10 | 21.86 | 22.01 | 228,940 | -0.00(-0.02%) |
Aug 11, 2003 | 22.01 | 22.23 | 21.82 | 22.01 | 299,614 | -0.04(-0.18%) |
Aug 08, 2003 | 21.91 | 22.12 | 21.68 | 22.05 | 414,586 | +0.10(+0.47%) |
Aug 07, 2003 | 21.79 | 22.07 | 21.74 | 21.95 | 540,241 | +0.16(+0.74%) |
Aug 06, 2003 | 21.65 | 21.98 | 21.63 | 21.79 | 527,887 | +0.07(+0.31%) |
Aug 05, 2003 | 21.97 | 22.06 | 21.69 | 21.72 | 510,413 | -0.24(-1.08%) |
Aug 04, 2003 | 21.79 | 22.08 | 21.52 | 21.96 | 456,545 | +0.21(+0.97%) |
Aug 01, 2003 | 22.26 | 22.36 | 21.67 | 21.75 | 705,074 | -0.58(-2.60%) |
Jul 31, 2003 | 22.24 | 22.53 | 22.24 | 22.33 | 706,966 | +0.11(+0.49%) |
Jul 30, 2003 | 22.28 | 22.42 | 22.10 | 22.22 | 494,609 | -0.10(-0.46%) |
Jul 29, 2003 | 22.60 | 22.60 | 22.19 | 22.32 | 515,756 | -0.31(-1.35%) |
Jul 28, 2003 | 22.60 | 22.76 | 22.37 | 22.63 | 542,690 | +0.03(+0.14%) |
Jul 25, 2003 | 22.42 | 22.72 | 22.08 | 22.60 | 742,915 | +0.22(+0.98%) |
Jul 24, 2003 | 22.27 | 22.78 | 22.25 | 22.38 | 1,969,534 | +0.54(+2.49%) |
Jul 23, 2003 | 20.78 | 21.90 | 20.66 | 21.83 | 1,895,520 | +1.17(+5.65%) |
Jul 22, 2003 | 20.14 | 20.76 | 19.99 | 20.67 | 919,435 | +0.72(+3.60%) |
Jul 21, 2003 | 20.53 | 20.62 | 19.84 | 19.95 | 1,175,309 | -0.60(-2.93%) |
Jul 18, 2003 | 20.33 | 20.62 | 20.14 | 20.55 | 639,297 | +0.33(+1.64%) |
Jul 17, 2003 | 20.26 | 20.64 | 20.07 | 20.22 | 1,108,308 | -0.13(-0.66%) |
Jul 16, 2003 | 19.10 | 20.35 | 19.10 | 20.35 | 1,504,418 | +1.22(+6.39%) |
Jul 15, 2003 | 19.47 | 19.50 | 19.00 | 19.13 | 1,320,108 | -0.31(-1.59%) |
Jul 14, 2003 | 19.73 | 19.83 | 19.36 | 19.44 | 840,524 | -0.33(-1.66%) |
Jul 11, 2003 | 19.99 | 20.03 | 19.50 | 19.77 | 965,178 | -0.04(-0.23%) |
Jul 10, 2003 | 19.99 | 20.00 | 19.47 | 19.81 | 1,506,199 | -0.27(-1.34%) |
Jul 09, 2003 | 20.44 | 20.53 | 20.04 | 20.08 | 1,012,257 | -0.20(-0.97%) |
Jul 08, 2003 | 20.66 | 20.66 | 20.07 | 20.28 | 1,499,299 | -0.38(-1.85%) |
Jul 07, 2003 | 20.33 | 20.71 | 20.30 | 20.66 | 1,533,133 | +0.40(+1.97%) |
Jul 03, 2003 | 20.19 | 20.37 | 20.16 | 20.26 | 348,920 | -0.06(-0.31%) |
Jul 02, 2003 | 20.28 | 20.37 | 19.99 | 20.32 | 676,693 | +0.18(+0.87%) |
Jul 01, 2003 | 20.45 | 20.46 | 19.88 | 20.15 | 769,293 | -0.30(-1.45%) |
Jun 30, 2003 | 20.67 | 20.75 | 20.34 | 20.45 | 716,872 | -0.22(-1.07%) |
Jun 27, 2003 | 20.64 | 20.75 | 20.53 | 20.67 | 686,376 | -0.06(-0.30%) |
Jun 26, 2003 | 20.50 | 20.86 | 20.36 | 20.73 | 482,700 | +0.18(+0.85%) |
Jun 25, 2003 | 20.58 | 20.85 | 20.50 | 20.55 | 507,965 | -0.11(-0.54%) |
Jun 24, 2003 | 20.59 | 20.78 | 20.49 | 20.67 | 616,258 | +0.10(+0.50%) |
Jun 23, 2003 | 20.96 | 20.96 | 20.46 | 20.56 | 616,258 | -0.40(-1.91%) |
Jun 20, 2003 | 21.41 | 21.46 | 20.84 | 20.96 | 584,315 | -0.25(-1.19%) |
Jun 19, 2003 | 21.83 | 21.87 | 21.16 | 21.21 | 702,292 | -0.62(-2.84%) |
Jun 18, 2003 | 21.74 | 22.04 | 21.70 | 21.83 | 521,432 | +0.07(+0.31%) |
Jun 17, 2003 | 22.08 | 22.08 | 21.50 | 21.77 | 451,870 | -0.35(-1.58%) |
Jun 16, 2003 | 21.70 | 22.12 | 21.70 | 22.12 | 404,680 | +0.53(+2.46%) |
Jun 13, 2003 | 22.11 | 22.17 | 21.54 | 21.59 | 510,302 | -0.47(-2.14%) |
Jun 12, 2003 | 21.86 | 22.30 | 21.86 | 22.06 | 726,889 | +0.19(+0.88%) |
Jun 11, 2003 | 21.16 | 21.88 | 21.14 | 21.86 | 664,673 | +0.72(+3.42%) |
Jun 10, 2003 | 21.31 | 21.41 | 20.89 | 21.14 | 589,324 | -0.17(-0.80%) |
Jun 09, 2003 | 21.11 | 21.52 | 21.05 | 21.31 | 564,616 | +0.19(+0.91%) |
Jun 06, 2003 | 21.88 | 22.15 | 21.08 | 21.12 | 743,583 | -0.34(-1.57%) |
Jun 05, 2003 | 21.29 | 21.54 | 20.87 | 21.46 | 893,391 | +0.15(+0.72%) |
Jun 04, 2003 | 21.77 | 21.77 | 21.15 | 21.30 | 1,331,683 | -0.46(-2.11%) |
Jun 03, 2003 | 22.37 | 22.37 | 21.74 | 21.76 | 769,182 | -0.70(-3.12%) |
Jun 02, 2003 | 22.35 | 22.66 | 22.35 | 22.46 | 1,285,940 | +0.22(+0.97%) |
May 30, 2003 | 22.24 | 22.48 | 22.08 | 22.25 | 984,767 | +0.12(+0.53%) |
May 29, 2003 | 22.01 | 22.32 | 21.91 | 22.13 | 2,202,147 | +0.12(+0.53%) |
May 28, 2003 | 23.09 | 23.11 | 20.78 | 22.01 | 5,020,331 | -1.07(-4.63%) |
May 27, 2003 | 23.41 | 23.63 | 22.62 | 23.08 | 1,336,469 | -0.39(-1.67%) |
May 23, 2003 | 23.52 | 23.68 | 23.38 | 23.47 | 436,957 | -0.11(-0.48%) |
May 22, 2003 | 23.27 | 23.80 | 23.20 | 23.59 | 483,813 | +0.31(+1.33%) |
May 21, 2003 | 23.38 | 23.59 | 23.22 | 23.28 | 531,783 | -0.22(-0.92%) |
May 20, 2003 | 23.68 | 23.95 | 23.38 | 23.49 | 486,150 | -0.12(-0.49%) |
May 19, 2003 | 23.92 | 23.94 | 23.56 | 23.61 | 356,154 | -0.40(-1.65%) |
May 16, 2003 | 24.08 | 24.30 | 23.88 | 24.00 | 493,162 | -0.21(-0.85%) |
May 15, 2003 | 24.15 | 24.34 | 24.04 | 24.21 | 464,002 | +0.17(+0.69%) |
May 14, 2003 | 24.35 | 24.40 | 23.97 | 24.04 | 569,068 | -0.31(-1.25%) |
May 13, 2003 | 24.84 | 24.84 | 24.34 | 24.35 | 642,302 | -0.49(-1.99%) |
May 12, 2003 | 25.11 | 25.11 | 24.75 | 24.84 | 505,850 | -0.31(-1.23%) |
May 09, 2003 | 24.91 | 25.20 | 24.78 | 25.15 | 306,626 | +0.35(+1.43%) |
May 08, 2003 | 25.07 | 25.07 | 24.78 | 24.80 | 390,323 | -0.45(-1.80%) |
May 07, 2003 | 25.58 | 25.64 | 25.22 | 25.25 | 336,120 | -0.43(-1.68%) |
May 06, 2003 | 25.49 | 25.77 | 25.40 | 25.68 | 259,547 | +0.12(+0.47%) |
May 05, 2003 | 25.30 | 25.74 | 25.20 | 25.56 | 319,426 | +0.24(+0.96%) |
May 02, 2003 | 25.09 | 25.45 | 25.07 | 25.32 | 433,172 | -0.02(-0.09%) |
May 01, 2003 | 25.23 | 25.44 | 24.81 | 25.34 | 284,812 | +0.11(+0.45%) |
Apr 30, 2003 | 25.38 | 25.54 | 25.16 | 25.23 | 296,053 | -0.15(-0.58%) |
Apr 29, 2003 | 25.64 | 25.76 | 25.11 | 25.38 | 409,466 | -0.24(-0.93%) |
Apr 28, 2003 | 25.07 | 25.77 | 25.07 | 25.62 | 386,538 | +0.46(+1.82%) |
Apr 25, 2003 | 25.61 | 25.61 | 25.16 | 25.16 | 452,650 | -0.38(-1.50%) |
Apr 24, 2003 | 25.24 | 25.73 | 25.07 | 25.54 | 748,480 | +0.30(+1.17%) |
Apr 23, 2003 | 25.18 | 25.29 | 24.74 | 25.24 | 589,101 | -0.05(-0.21%) |
Apr 22, 2003 | 24.71 | 25.44 | 24.59 | 25.30 | 447,196 | +0.45(+1.83%) |
Apr 21, 2003 | 25.29 | 25.47 | 24.63 | 24.84 | 613,698 | -0.32(-1.29%) |
Apr 17, 2003 | 25.21 | 25.24 | 24.94 | 25.17 | 700,845 | -0.04(-0.16%) |
Apr 16, 2003 | 25.80 | 25.80 | 25.12 | 25.21 | 449,645 | -0.64(-2.47%) |
Apr 15, 2003 | 25.81 | 25.86 | 25.49 | 25.84 | 372,626 | +0.03(+0.12%) |
Apr 14, 2003 | 25.76 | 25.96 | 25.63 | 25.81 | 375,965 | +0.11(+0.44%) |
Apr 11, 2003 | 25.70 | 25.98 | 25.69 | 25.70 | 416,812 | +0.22(+0.86%) |
Apr 10, 2003 | 25.39 | 25.54 | 25.16 | 25.48 | 339,237 | +0.10(+0.39%) |
Apr 09, 2003 | 25.67 | 25.86 | 25.25 | 25.38 | 357,156 | -0.29(-1.12%) |
Apr 08, 2003 | 25.68 | 25.80 | 25.47 | 25.67 | 371,068 | -0.01(-0.03%) |
Apr 07, 2003 | 26.15 | 26.60 | 25.59 | 25.68 | 757,162 | -0.12(-0.45%) |
Apr 04, 2003 | 26.02 | 26.16 | 25.67 | 25.80 | 390,879 | -0.16(-0.61%) |
Apr 03, 2003 | 26.39 | 26.39 | 25.94 | 25.95 | 414,363 | -0.24(-0.93%) |
Apr 02, 2003 | 25.74 | 26.33 | 25.74 | 26.20 | 798,008 | +0.63(+2.46%) |
Apr 01, 2003 | 25.02 | 25.61 | 24.79 | 25.57 | 799,789 | +0.54(+2.17%) |
Mar 31, 2003 | 25.20 | 25.25 | 24.82 | 25.02 | 640,187 | -0.39(-1.54%) |
Mar 28, 2003 | 25.16 | 25.48 | 25.12 | 25.41 | 394,218 | +0.17(+0.66%) |
Mar 27, 2003 | 25.03 | 25.38 | 24.84 | 25.25 | 476,579 | +0.22(+0.88%) |
Mar 26, 2003 | 25.23 | 25.23 | 24.84 | 25.03 | 444,636 | -0.20(-0.78%) |
Mar 25, 2003 | 25.06 | 25.54 | 24.72 | 25.23 | 632,285 | +0.16(+0.65%) |
Mar 24, 2003 | 25.10 | 25.19 | 24.57 | 25.06 | 612,585 | -0.04(-0.14%) |
Mar 21, 2003 | 24.91 | 25.13 | 24.49 | 25.10 | 750,484 | +0.75(+3.08%) |
Mar 20, 2003 | 24.58 | 24.58 | 24.21 | 24.35 | 760,835 | -0.23(-0.93%) |
Mar 19, 2003 | 24.37 | 24.58 | 24.33 | 24.58 | 490,491 | +0.30(+1.24%) |
Mar 18, 2003 | 24.13 | 24.71 | 23.82 | 24.28 | 745,698 | +0.17(+0.69%) |
Mar 17, 2003 | 23.41 | 24.11 | 23.02 | 24.11 | 690,049 | +0.70(+2.99%) |
Mar 14, 2003 | 23.50 | 23.81 | 23.28 | 23.41 | 603,904 | -0.11(-0.48%) |
Mar 13, 2003 | 22.87 | 23.54 | 22.75 | 23.52 | 653,988 | +1.02(+4.55%) |
Mar 12, 2003 | 22.46 | 22.72 | 22.34 | 22.50 | 652,096 | -0.01(-0.04%) |
Mar 11, 2003 | 22.48 | 22.78 | 22.42 | 22.51 | 522,767 | +0.07(+0.30%) |
Mar 10, 2003 | 23.11 | 23.11 | 22.26 | 22.44 | 641,968 | -0.84(-3.61%) |
Mar 07, 2003 | 22.84 | 23.32 | 22.69 | 23.28 | 395,776 | +0.31(+1.35%) |
Mar 06, 2003 | 23.27 | 23.37 | 22.92 | 22.97 | 683,371 | -0.45(-1.92%) |
Mar 05, 2003 | 23.89 | 23.89 | 23.07 | 23.42 | 882,817 | -0.47(-1.96%) |
Mar 04, 2003 | 24.08 | 24.09 | 23.82 | 23.89 | 542,912 | -0.20(-0.84%) |
Mar 03, 2003 | 23.96 | 24.30 | 23.82 | 24.09 | 745,364 | +0.15(+0.64%) |
Feb 28, 2003 | 23.41 | 23.94 | 23.41 | 23.94 | 425,270 | +0.57(+2.42%) |
Feb 27, 2003 | 23.40 | 23.54 | 23.08 | 23.37 | 457,324 | -0.04(-0.15%) |
Feb 26, 2003 | 23.45 | 23.59 | 23.36 | 23.41 | 351,591 | -0.12(-0.52%) |
Feb 25, 2003 | 23.43 | 23.58 | 22.88 | 23.53 | 594,555 | +0.03(+0.11%) |
Feb 24, 2003 | 23.85 | 23.87 | 23.41 | 23.50 | 255,429 | -0.32(-1.36%) |
Feb 21, 2003 | 23.77 | 23.85 | 23.50 | 23.82 | 335,564 | +0.05(+0.23%) |
Feb 20, 2003 | 23.97 | 23.99 | 23.61 | 23.77 | 379,081 | -0.22(-0.90%) |
Feb 19, 2003 | 24.10 | 24.21 | 23.90 | 23.99 | 418,592 | -0.12(-0.48%) |
Feb 18, 2003 | 23.72 | 24.10 | 23.68 | 24.10 | 399,115 | +0.54(+2.29%) |
Feb 14, 2003 | 23.30 | 23.58 | 23.11 | 23.56 | 310,967 | +0.22(+0.94%) |
Feb 13, 2003 | 23.09 | 23.38 | 23.00 | 23.34 | 445,972 | +0.25(+1.09%) |
Feb 12, 2003 | 23.31 | 23.44 | 22.97 | 23.09 | 403,456 | -0.23(-0.98%) |
Feb 11, 2003 | 23.56 | 23.74 | 23.25 | 23.32 | 286,926 | -0.25(-1.07%) |
Feb 10, 2003 | 23.59 | 23.72 | 23.21 | 23.57 | 361,719 | -0.02(-0.10%) |
Feb 07, 2003 | 23.90 | 23.94 | 23.45 | 23.59 | 363,834 | -0.17(-0.72%) |
Feb 06, 2003 | 23.97 | 24.02 | 23.44 | 23.77 | 616,926 | -0.27(-1.10%) |
Feb 05, 2003 | 23.70 | 24.43 | 23.68 | 24.03 | 704,851 | +0.33(+1.40%) |
Feb 04, 2003 | 23.45 | 23.76 | 23.24 | 23.70 | 370,289 | +0.13(+0.53%) |
Feb 03, 2003 | 23.41 | 23.79 | 23.35 | 23.57 | 430,056 | -0.01(-0.06%) |
Jan 31, 2003 | 23.38 | 23.77 | 23.24 | 23.59 | 444,414 | +0.20(+0.86%) |
Jan 30, 2003 | 23.63 | 23.90 | 23.36 | 23.38 | 622,936 | -0.31(-1.29%) |
Jan 29, 2003 | 23.00 | 23.99 | 22.97 | 23.69 | 1,348,044 | +1.51(+6.83%) |
Jan 28, 2003 | 22.08 | 22.32 | 21.94 | 22.17 | 419,371 | +0.18(+0.84%) |
Jan 27, 2003 | 22.92 | 23.07 | 21.81 | 21.99 | 846,868 | -1.04(-4.51%) |
Jan 24, 2003 | 23.29 | 23.38 | 23.01 | 23.03 | 272,569 | -0.44(-1.89%) |
Jan 23, 2003 | 23.47 | 23.59 | 23.23 | 23.47 | 318,869 | +0.14(+0.60%) |
Jan 22, 2003 | 23.53 | 23.61 | 23.29 | 23.33 | 552,707 | -0.19(-0.82%) |
Jan 21, 2003 | 23.81 | 23.85 | 23.46 | 23.53 | 515,422 | -0.19(-0.80%) |
Jan 17, 2003 | 23.61 | 23.93 | 23.58 | 23.72 | 397,557 | +0.07(+0.29%) |
Jan 16, 2003 | 23.45 | 23.69 | 23.45 | 23.65 | 296,609 | +0.27(+1.15%) |
Jan 15, 2003 | 23.52 | 23.56 | 23.27 | 23.38 | 332,002 | -0.09(-0.40%) |
Jan 14, 2003 | 23.43 | 23.54 | 23.30 | 23.47 | 429,500 | -0.14(-0.59%) |
Jan 13, 2003 | 23.47 | 23.82 | 23.39 | 23.61 | 477,692 | +0.34(+1.45%) |
Jan 10, 2003 | 22.93 | 23.40 | 22.78 | 23.28 | 351,591 | +0.15(+0.66%) |
Jan 09, 2003 | 23.47 | 23.49 | 23.01 | 23.12 | 668,680 | -0.51(-2.15%) |
Jan 08, 2003 | 24.03 | 24.12 | 23.55 | 23.63 | 243,075 | -0.36(-1.50%) |
Jan 07, 2003 | 24.31 | 24.32 | 23.94 | 23.99 | 309,297 | -0.32(-1.33%) |
Jan 06, 2003 | 23.95 | 24.34 | 23.95 | 24.31 | 481,253 | +0.48(+2.00%) |
Jan 03, 2003 | 23.68 | 23.99 | 23.63 | 23.84 | 430,724 | +0.07(+0.28%) |
Jan 02, 2003 | 23.09 | 23.81 | 23.09 | 23.77 | 442,744 | +0.77(+3.36%) |
Dec 31, 2002 | 23.03 | 23.17 | 22.75 | 23.00 | 302,286 | +0.08(+0.35%) |
Dec 30, 2002 | 22.75 | 22.96 | 22.66 | 22.92 | 255,874 | +0.34(+1.51%) |
Dec 27, 2002 | 22.91 | 22.95 | 22.57 | 22.57 | 173,402 | -0.40(-1.72%) |
Dec 26, 2002 | 22.73 | 23.07 | 22.70 | 22.97 | 274,906 | +0.24(+1.05%) |
Dec 24, 2002 | 22.69 | 22.78 | 22.60 | 22.73 | 117,419 | +0.06(+0.28%) |
Dec 23, 2002 | 22.42 | 22.69 | 22.42 | 22.67 | 340,795 | +0.03(+0.12%) |
Dec 20, 2002 | 22.57 | 22.62 | 22.49 | 22.64 | 582,757 | +0.15(+0.66%) |
Dec 19, 2002 | 22.39 | 22.57 | 22.25 | 22.49 | 270,232 | +0.10(+0.44%) |
Dec 18, 2002 | 22.65 | 22.65 | 22.22 | 22.39 | 458,771 | -0.25(-1.11%) |
Dec 17, 2002 | 22.96 | 23.16 | 22.57 | 22.65 | 460,218 | -0.45(-1.94%) |
Dec 16, 2002 | 22.44 | 23.20 | 22.44 | 23.10 | 556,825 | +0.77(+3.46%) |
Dec 13, 2002 | 22.67 | 22.67 | 22.12 | 22.32 | 394,329 | -0.35(-1.53%) |
Dec 12, 2002 | 22.72 | 22.83 | 22.34 | 22.67 | 356,043 | -0.05(-0.22%) |
Dec 11, 2002 | 22.88 | 22.91 | 22.56 | 22.72 | 427,941 | -0.17(-0.73%) |
Dec 10, 2002 | 22.60 | 22.89 | 22.33 | 22.88 | 737,907 | +0.50(+2.23%) |
Dec 09, 2002 | 21.92 | 22.44 | 21.74 | 22.39 | 687,044 | +0.50(+2.28%) |
Dec 06, 2002 | 21.59 | 21.96 | 21.56 | 21.89 | 402,788 | -0.04(-0.21%) |
Dec 05, 2002 | 22.30 | 22.37 | 21.85 | 21.93 | 242,073 | -0.30(-1.33%) |
Dec 04, 2002 | 21.64 | 22.35 | 21.59 | 22.23 | 329,220 | +0.59(+2.72%) |
Dec 03, 2002 | 22.06 | 22.06 | 21.56 | 21.64 | 300,394 | -0.42(-1.91%) |