Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.42 | 32.63 | 32.28 | 32.38 | 748,303 | -0.03(-0.10%) |
Dec 30, 2003 | 32.57 | 32.65 | 32.38 | 32.42 | 461,995 | -0.16(-0.48%) |
Dec 29, 2003 | 32.15 | 32.57 | 32.09 | 32.57 | 755,490 | +0.42(+1.31%) |
Dec 26, 2003 | 32.18 | 32.34 | 32.07 | 32.15 | 296,190 | +0.08(+0.24%) |
Dec 24, 2003 | 31.60 | 32.10 | 31.60 | 32.07 | 817,089 | +0.29(+0.91%) |
Dec 23, 2003 | 31.64 | 31.98 | 31.60 | 31.78 | 1,114,178 | -0.01(-0.02%) |
Dec 22, 2003 | 31.56 | 31.79 | 31.46 | 31.79 | 1,739,411 | +0.27(+0.87%) |
Dec 19, 2003 | 31.72 | 31.62 | 31.46 | 31.52 | 2,096,302 | -0.20(-0.64%) |
Dec 18, 2003 | 31.44 | 31.83 | 31.26 | 31.72 | 2,729,877 | +0.28(+0.89%) |
Dec 17, 2003 | 31.57 | 31.57 | 31.18 | 31.44 | 1,097,623 | -0.11(-0.35%) |
Dec 16, 2003 | 31.05 | 31.56 | 30.69 | 31.55 | 2,750,154 | +0.50(+1.61%) |
Dec 15, 2003 | 31.87 | 31.89 | 31.16 | 31.05 | 1,549,736 | -0.34(-1.07%) |
Dec 12, 2003 | 31.67 | 31.68 | 31.07 | 31.39 | 3,082,790 | -0.38(-1.20%) |
Dec 11, 2003 | 31.28 | 31.93 | 31.28 | 31.77 | 2,072,689 | +0.55(+1.75%) |
Dec 10, 2003 | 31.27 | 31.41 | 31.02 | 31.22 | 1,876,726 | +0.09(+0.30%) |
Dec 09, 2003 | 31.25 | 31.87 | 31.07 | 31.13 | 2,190,755 | -0.12(-0.37%) |
Dec 08, 2003 | 30.89 | 31.23 | 30.82 | 31.25 | 1,345,047 | +0.51(+1.65%) |
Dec 05, 2003 | 31.01 | 31.13 | 30.61 | 30.74 | 1,013,052 | -0.77(-2.45%) |
Dec 04, 2003 | 31.02 | 31.71 | 31.10 | 31.51 | 2,554,961 | +0.49(+1.58%) |
Dec 03, 2003 | 31.13 | 31.29 | 30.99 | 31.02 | 3,517,194 | +0.30(+0.99%) |
Dec 02, 2003 | 30.47 | 30.96 | 30.47 | 30.72 | 2,254,792 | -0.14(-0.45%) |
Dec 01, 2003 | 30.04 | 30.86 | 30.44 | 30.86 | 2,622,848 | +0.82(+2.72%) |
Nov 28, 2003 | 29.93 | 30.20 | 29.92 | 30.04 | 411,817 | -0.02(-0.08%) |
Nov 26, 2003 | 30.08 | 30.21 | 29.86 | 30.06 | 1,474,534 | +0.18(+0.60%) |
Nov 25, 2003 | 29.91 | 30.03 | 29.64 | 29.88 | 2,186,391 | +0.00(+0.00%) |
Nov 24, 2003 | 29.43 | 29.90 | 29.38 | 29.88 | 1,703,735 | +0.59(+2.02%) |
Nov 21, 2003 | 28.88 | 29.33 | 29.13 | 29.29 | 1,034,227 | +0.41(+1.43%) |
Nov 20, 2003 | 28.88 | 29.26 | 28.67 | 28.88 | 2,392,621 | +0.00(+0.00%) |
Nov 19, 2003 | 28.73 | 29.10 | 28.57 | 28.88 | 1,544,090 | +0.26(+0.90%) |
Nov 18, 2003 | 29.37 | 29.51 | 28.61 | 28.62 | 1,827,190 | -0.57(-1.95%) |
Nov 17, 2003 | 29.38 | 29.39 | 28.96 | 29.19 | 1,516,242 | -0.64(-2.14%) |
Nov 14, 2003 | 30.24 | 30.45 | 29.81 | 29.83 | 3,987,017 | -0.33(-1.09%) |
Nov 13, 2003 | 30.05 | 30.35 | 30.05 | 30.16 | 1,737,358 | -0.22(-0.72%) |
Nov 12, 2003 | 29.65 | 30.39 | 29.63 | 30.37 | 1,668,058 | +0.96(+3.26%) |
Nov 11, 2003 | 29.66 | 29.61 | 29.25 | 29.42 | 1,930,497 | -0.24(-0.81%) |
Nov 10, 2003 | 30.10 | 30.03 | 29.60 | 29.66 | 2,286,490 | -0.44(-1.48%) |
Nov 07, 2003 | 29.95 | 30.33 | 29.79 | 30.10 | 2,857,696 | +0.26(+0.86%) |
Nov 06, 2003 | 29.25 | 30.10 | 29.24 | 29.84 | 3,702,248 | +0.93(+3.21%) |
Nov 05, 2003 | 29.01 | 29.03 | 28.60 | 28.92 | 1,848,750 | +0.50(+1.75%) |
Nov 04, 2003 | 29.01 | 28.66 | 28.16 | 28.42 | 2,499,338 | -0.59(-2.04%) |
Nov 03, 2003 | 28.47 | 29.10 | 28.71 | 29.01 | 1,281,766 | +0.60(+2.11%) |
Oct 31, 2003 | 28.18 | 28.43 | 28.17 | 28.41 | 1,262,273 | +0.23(+0.83%) |
Oct 30, 2003 | 28.74 | 28.79 | 28.28 | 28.18 | 1,935,887 | -0.56(-1.95%) |
Oct 29, 2003 | 28.50 | 28.89 | 28.47 | 28.74 | 2,078,977 | -0.02(-0.05%) |
Oct 28, 2003 | 28.13 | 28.75 | 28.01 | 28.75 | 3,359,474 | +0.55(+1.93%) |
Oct 27, 2003 | 27.90 | 28.32 | 27.88 | 28.21 | 2,187,931 | +0.27(+0.98%) |
Oct 24, 2003 | 27.34 | 27.94 | 27.30 | 27.94 | 2,173,045 | +0.12(+0.42%) |
Oct 23, 2003 | 27.69 | 27.92 | 27.52 | 27.82 | 1,254,958 | -0.15(-0.53%) |
Oct 22, 2003 | 27.66 | 28.11 | 27.58 | 27.97 | 1,966,815 | -0.11(-0.39%) |
Oct 21, 2003 | 27.77 | 28.22 | 27.76 | 28.08 | 1,827,447 | +0.02(+0.08%) |
Oct 20, 2003 | 27.92 | 28.13 | 27.80 | 28.05 | 1,135,609 | +0.00(+0.00%) |
Oct 17, 2003 | 28.67 | 28.43 | 27.90 | 28.05 | 1,875,828 | -0.62(-2.15%) |
Oct 16, 2003 | 28.36 | 28.60 | 28.28 | 28.67 | 4,073,641 | -0.28(-0.97%) |
Oct 15, 2003 | 29.38 | 29.38 | 28.91 | 28.95 | 2,408,149 | -0.35(-1.20%) |
Oct 14, 2003 | 29.03 | 29.46 | 28.87 | 29.30 | 1,551,661 | +0.04(+0.13%) |
Oct 13, 2003 | 28.50 | 29.26 | 28.91 | 29.26 | 1,532,155 | +0.76(+2.68%) |
Oct 10, 2003 | 28.59 | 28.71 | 28.36 | 28.50 | 2,297,527 | -0.09(-0.30%) |
Oct 09, 2003 | 29.06 | 29.17 | 28.50 | 28.58 | 7,157,843 | -1.46(-4.85%) |
Oct 08, 2003 | 26.28 | 30.16 | 28.26 | 30.04 | 19,745,156 | +3.76(+14.32%) |
Oct 07, 2003 | 26.42 | 26.42 | 25.96 | 26.28 | 1,533,053 | -0.15(-0.56%) |
Oct 06, 2003 | 25.64 | 26.54 | 26.21 | 26.42 | 3,204,577 | +0.79(+3.07%) |
Oct 03, 2003 | 25.54 | 26.08 | 25.54 | 25.64 | 3,223,185 | +1.38(+5.69%) |
Oct 02, 2003 | 24.26 | 24.42 | 24.12 | 24.26 | 2,543,154 | -0.26(-1.08%) |
Oct 01, 2003 | 23.77 | 24.69 | 23.76 | 24.52 | 3,702,120 | +0.83(+3.49%) |
Sep 30, 2003 | 24.12 | 24.00 | 23.62 | 23.70 | 2,263,647 | -0.42(-1.74%) |
Sep 29, 2003 | 24.23 | 24.18 | 23.70 | 24.12 | 2,130,054 | -0.12(-0.48%) |
Sep 26, 2003 | 24.59 | 24.41 | 24.12 | 24.23 | 1,607,742 | -0.36(-1.46%) |
Sep 25, 2003 | 24.82 | 24.94 | 24.58 | 24.59 | 2,325,246 | +0.14(+0.57%) |
Sep 24, 2003 | 25.31 | 25.31 | 24.35 | 24.45 | 2,575,622 | -1.03(-4.04%) |
Sep 23, 2003 | 25.87 | 25.79 | 25.40 | 25.48 | 2,208,593 | -0.39(-1.51%) |
Sep 22, 2003 | 26.08 | 26.08 | 25.73 | 25.87 | 1,717,338 | -0.48(-1.83%) |
Sep 19, 2003 | 26.49 | 26.49 | 26.12 | 26.35 | 2,451,653 | -0.14(-0.53%) |
Sep 18, 2003 | 26.09 | 26.63 | 26.00 | 26.49 | 2,440,617 | +0.41(+1.55%) |
Sep 17, 2003 | 25.59 | 26.28 | 25.96 | 26.09 | 2,246,964 | +0.50(+1.95%) |
Sep 16, 2003 | 24.89 | 25.67 | 25.20 | 25.59 | 1,504,307 | +0.70(+2.82%) |
Sep 15, 2003 | 25.26 | 25.29 | 24.88 | 24.89 | 1,700,398 | -0.12(-0.50%) |
Sep 12, 2003 | 24.76 | 25.26 | 24.58 | 25.01 | 5,576,409 | -0.56(-2.19%) |
Sep 11, 2003 | 25.68 | 25.78 | 25.38 | 25.57 | 2,069,866 | +0.44(+1.77%) |
Sep 10, 2003 | 25.60 | 25.64 | 25.13 | 25.13 | 2,165,345 | -0.73(-2.83%) |
Sep 09, 2003 | 26.35 | 26.47 | 25.79 | 25.86 | 3,622,426 | -0.75(-2.81%) |
Sep 08, 2003 | 26.28 | 26.84 | 26.24 | 26.61 | 2,616,560 | +0.11(+0.41%) |
Sep 05, 2003 | 26.38 | 26.81 | 26.35 | 26.50 | 2,892,474 | -0.38(-1.42%) |
Sep 04, 2003 | 26.54 | 27.04 | 26.22 | 26.88 | 3,831,350 | +0.34(+1.29%) |
Sep 03, 2003 | 25.39 | 27.12 | 25.28 | 26.54 | 9,086,031 | +2.31(+9.52%) |
Sep 02, 2003 | 23.99 | 24.27 | 23.83 | 24.23 | 2,377,093 | +0.90(+3.87%) |
Aug 29, 2003 | 23.26 | 23.55 | 23.20 | 23.33 | 2,265,700 | +0.65(+2.85%) |
Aug 28, 2003 | 22.47 | 22.71 | 22.40 | 22.68 | 2,148,148 | +0.67(+3.04%) |
Aug 27, 2003 | 21.87 | 22.15 | 21.87 | 22.01 | 1,719,520 | +0.14(+0.64%) |
Aug 26, 2003 | 22.02 | 22.09 | 21.66 | 21.87 | 1,845,927 | -0.18(-0.81%) |
Aug 25, 2003 | 22.25 | 22.29 | 22.03 | 22.05 | 745,993 | -0.27(-1.22%) |
Aug 22, 2003 | 23.08 | 23.12 | 22.31 | 22.32 | 2,243,499 | -0.23(-1.04%) |
Aug 21, 2003 | 22.47 | 22.68 | 22.23 | 22.56 | 1,043,852 | +0.45(+2.04%) |
Aug 20, 2003 | 22.12 | 22.32 | 21.97 | 22.11 | 1,133,941 | -0.35(-1.56%) |
Aug 19, 2003 | 22.29 | 22.50 | 22.01 | 22.46 | 2,032,650 | +0.65(+2.97%) |
Aug 18, 2003 | 21.34 | 21.84 | 21.24 | 21.81 | 1,247,258 | +0.34(+1.56%) |
Aug 15, 2003 | 21.66 | 21.69 | 21.36 | 21.48 | 1,229,035 | -0.12(-0.58%) |
Aug 14, 2003 | 21.66 | 21.82 | 21.55 | 21.60 | 3,919,643 | -0.38(-1.74%) |
Aug 13, 2003 | 22.27 | 22.29 | 21.96 | 21.98 | 2,093,479 | +0.16(+0.71%) |
Aug 12, 2003 | 21.71 | 21.84 | 21.52 | 21.83 | 2,377,606 | +0.15(+0.68%) |
Aug 11, 2003 | 21.68 | 21.83 | 21.51 | 21.68 | 1,838,483 | -0.19(-0.89%) |
Aug 08, 2003 | 21.97 | 22.08 | 21.60 | 21.87 | 1,220,052 | +0.12(+0.57%) |
Aug 07, 2003 | 22.07 | 22.07 | 21.61 | 21.75 | 1,664,337 | -0.36(-1.62%) |
Aug 06, 2003 | 22.29 | 22.47 | 22.01 | 22.11 | 1,272,796 | -0.45(-2.00%) |
Aug 05, 2003 | 22.75 | 22.89 | 22.50 | 22.56 | 1,093,773 | -0.41(-1.76%) |
Aug 04, 2003 | 22.73 | 23.11 | 22.32 | 22.96 | 1,470,941 | +0.43(+1.90%) |
Aug 01, 2003 | 22.87 | 22.96 | 22.51 | 22.54 | 1,072,726 | -0.34(-1.47%) |
Jul 31, 2003 | 23.07 | 23.13 | 22.73 | 22.87 | 1,188,354 | +0.38(+1.70%) |
Jul 30, 2003 | 22.60 | 22.72 | 22.43 | 22.49 | 612,143 | -0.37(-1.60%) |
Jul 29, 2003 | 23.34 | 23.34 | 22.79 | 22.85 | 1,566,933 | -0.22(-0.95%) |
Jul 28, 2003 | 23.01 | 23.28 | 22.87 | 23.07 | 1,292,816 | +0.51(+2.28%) |
Jul 25, 2003 | 22.06 | 22.60 | 21.73 | 22.56 | 1,139,587 | +0.43(+1.94%) |
Jul 24, 2003 | 22.05 | 22.36 | 22.00 | 22.13 | 1,932,551 | +0.31(+1.43%) |
Jul 23, 2003 | 21.84 | 21.97 | 21.58 | 21.82 | 1,029,222 | +0.32(+1.49%) |
Jul 22, 2003 | 21.55 | 21.71 | 21.31 | 21.50 | 2,507,478 | -0.05(-0.22%) |
Jul 21, 2003 | 21.58 | 21.65 | 21.41 | 21.55 | 2,368,494 | -0.78(-3.49%) |
Jul 18, 2003 | 22.22 | 22.57 | 22.11 | 22.32 | 2,606,935 | +0.44(+1.99%) |
Jul 17, 2003 | 22.34 | 22.34 | 21.67 | 21.89 | 4,602,626 | -2.03(-8.50%) |
Jul 16, 2003 | 23.81 | 23.96 | 23.55 | 23.92 | 1,871,978 | +0.23(+0.95%) |
Jul 15, 2003 | 24.00 | 24.05 | 23.56 | 23.70 | 2,020,843 | +0.34(+1.47%) |
Jul 14, 2003 | 23.28 | 23.65 | 23.14 | 23.35 | 2,295,602 | +0.37(+1.63%) |
Jul 11, 2003 | 23.00 | 23.21 | 22.76 | 22.98 | 1,184,119 | -0.33(-1.40%) |
Jul 10, 2003 | 23.35 | 23.61 | 23.29 | 23.31 | 1,075,165 | -0.48(-2.00%) |
Jul 09, 2003 | 23.63 | 24.00 | 23.50 | 23.78 | 1,712,846 | +0.30(+1.29%) |
Jul 08, 2003 | 23.44 | 23.59 | 23.19 | 23.48 | 1,156,142 | -0.16(-0.66%) |
Jul 07, 2003 | 23.07 | 23.64 | 23.07 | 23.63 | 1,337,604 | +0.87(+3.83%) |
Jul 03, 2003 | 22.82 | 23.12 | 22.66 | 22.76 | 1,121,621 | -0.58(-2.50%) |
Jul 02, 2003 | 22.99 | 23.53 | 22.92 | 23.35 | 3,226,778 | +0.86(+3.85%) |
Jul 01, 2003 | 22.40 | 22.58 | 22.01 | 22.48 | 3,685,437 | -0.29(-1.27%) |
Jun 30, 2003 | 23.35 | 23.44 | 22.56 | 22.77 | 2,994,883 | -0.16(-0.71%) |
Jun 27, 2003 | 23.17 | 23.38 | 22.83 | 22.93 | 1,823,340 | +0.08(+0.34%) |
Jun 26, 2003 | 22.92 | 23.07 | 22.72 | 22.85 | 2,357,201 | -0.02(-0.07%) |
Jun 25, 2003 | 22.90 | 23.36 | 22.77 | 22.87 | 2,073,587 | -0.34(-1.48%) |
Jun 24, 2003 | 23.07 | 23.48 | 22.95 | 23.21 | 1,507,515 | -0.09(-0.37%) |
Jun 23, 2003 | 23.56 | 23.66 | 23.07 | 23.30 | 1,796,904 | -0.36(-1.51%) |
Jun 20, 2003 | 23.55 | 24.04 | 23.32 | 23.66 | 2,943,037 | +0.01(+0.03%) |
Jun 19, 2003 | 24.12 | 24.30 | 23.57 | 23.65 | 2,751,309 | -0.69(-2.85%) |
Jun 18, 2003 | 25.64 | 25.64 | 24.27 | 24.34 | 5,860,792 | -1.29(-5.05%) |
Jun 17, 2003 | 26.13 | 26.21 | 25.64 | 25.64 | 2,161,238 | -0.39(-1.50%) |
Jun 16, 2003 | 25.36 | 26.03 | 25.23 | 26.03 | 1,923,952 | +1.04(+4.18%) |
Jun 13, 2003 | 25.21 | 25.26 | 24.64 | 24.98 | 3,099,858 | +0.16(+0.66%) |
Jun 12, 2003 | 24.44 | 24.90 | 24.06 | 24.82 | 3,817,106 | -0.13(-0.53%) |
Jun 11, 2003 | 24.76 | 24.98 | 24.58 | 24.95 | 3,969,436 | -0.55(-2.17%) |
Jun 10, 2003 | 25.86 | 26.17 | 25.25 | 25.50 | 3,309,039 | +0.85(+3.45%) |
Jun 09, 2003 | 24.28 | 24.82 | 24.24 | 24.65 | 3,922,081 | +0.72(+2.99%) |
Jun 06, 2003 | 24.27 | 24.70 | 23.94 | 23.94 | 3,943,897 | +1.03(+4.49%) |
Jun 05, 2003 | 22.85 | 22.95 | 22.64 | 22.91 | 1,885,453 | -0.04(-0.17%) |
Jun 04, 2003 | 22.79 | 23.28 | 22.79 | 22.95 | 3,730,866 | +0.52(+2.33%) |
Jun 03, 2003 | 22.22 | 22.64 | 22.18 | 22.43 | 1,354,287 | +0.12(+0.52%) |
Jun 02, 2003 | 22.35 | 22.81 | 22.25 | 22.31 | 2,618,742 | +0.12(+0.53%) |
May 30, 2003 | 21.77 | 22.19 | 21.77 | 22.19 | 1,624,682 | +0.70(+3.26%) |
May 29, 2003 | 21.55 | 21.88 | 21.39 | 21.49 | 1,830,142 | +0.14(+0.66%) |
May 28, 2003 | 21.20 | 21.56 | 21.17 | 21.35 | 1,319,124 | +0.51(+2.43%) |
May 27, 2003 | 20.15 | 20.95 | 20.11 | 20.84 | 1,282,806 | +0.66(+3.28%) |
May 23, 2003 | 20.12 | 20.37 | 20.10 | 20.18 | 1,080,811 | +0.08(+0.39%) |
May 22, 2003 | 19.79 | 20.22 | 19.78 | 20.10 | 1,546,528 | +0.36(+1.82%) |
May 21, 2003 | 19.46 | 19.79 | 19.33 | 19.75 | 2,499,778 | +0.30(+1.56%) |
May 20, 2003 | 19.75 | 19.82 | 19.43 | 19.44 | 1,917,279 | +0.21(+1.09%) |
May 19, 2003 | 20.07 | 20.12 | 19.23 | 19.23 | 2,445,750 | -1.11(-5.44%) |
May 16, 2003 | 20.47 | 20.64 | 20.32 | 20.34 | 1,521,760 | -0.13(-0.65%) |
May 15, 2003 | 20.45 | 20.63 | 20.31 | 20.47 | 1,909,066 | +0.05(+0.23%) |
May 14, 2003 | 20.32 | 20.52 | 19.99 | 20.42 | 3,390,402 | +0.09(+0.46%) |
May 13, 2003 | 20.39 | 20.56 | 20.21 | 20.33 | 1,678,582 | -0.26(-1.29%) |
May 12, 2003 | 20.34 | 20.93 | 20.29 | 20.59 | 2,396,599 | -0.38(-1.82%) |
May 09, 2003 | 20.52 | 21.00 | 20.43 | 20.98 | 2,432,275 | +0.44(+2.16%) |
May 08, 2003 | 20.45 | 20.67 | 20.38 | 20.53 | 2,306,895 | -0.41(-1.97%) |
May 07, 2003 | 20.99 | 21.12 | 20.88 | 20.95 | 3,060,332 | -0.48(-2.25%) |
May 06, 2003 | 20.78 | 21.66 | 20.75 | 21.43 | 2,273,529 | +0.37(+1.74%) |
May 05, 2003 | 21.17 | 21.34 | 20.98 | 21.06 | 2,799,561 | +0.02(+0.11%) |
May 02, 2003 | 20.10 | 21.18 | 20.08 | 21.04 | 2,496,313 | +0.75(+3.69%) |
May 01, 2003 | 19.83 | 20.33 | 19.73 | 20.29 | 2,929,048 | +0.41(+2.08%) |
Apr 30, 2003 | 19.84 | 20.10 | 19.79 | 19.88 | 1,700,655 | +0.19(+0.99%) |
Apr 29, 2003 | 19.49 | 19.78 | 19.42 | 19.68 | 3,502,821 | +0.26(+1.32%) |
Apr 28, 2003 | 18.75 | 19.50 | 18.72 | 19.43 | 2,176,638 | +0.79(+4.22%) |
Apr 25, 2003 | 18.86 | 18.94 | 18.62 | 18.64 | 2,411,742 | -0.72(-3.74%) |
Apr 24, 2003 | 19.18 | 19.47 | 19.05 | 19.36 | 3,169,414 | -0.33(-1.66%) |
Apr 23, 2003 | 19.48 | 19.87 | 19.01 | 19.69 | 5,917,258 | -0.56(-2.77%) |
Apr 22, 2003 | 19.48 | 20.48 | 19.37 | 20.25 | 2,515,049 | +0.32(+1.60%) |
Apr 21, 2003 | 19.95 | 20.23 | 19.80 | 19.93 | 2,030,340 | -0.11(-0.54%) |
Apr 17, 2003 | 18.86 | 20.10 | 18.86 | 20.04 | 6,924,279 | +1.42(+7.62%) |
Apr 16, 2003 | 19.01 | 19.17 | 18.47 | 18.62 | 4,953,228 | -0.10(-0.54%) |
Apr 15, 2003 | 18.34 | 18.86 | 18.34 | 18.72 | 5,625,175 | +0.94(+5.30%) |
Apr 14, 2003 | 17.51 | 17.82 | 17.48 | 17.78 | 1,442,066 | +0.64(+3.73%) |
Apr 11, 2003 | 17.11 | 17.30 | 16.84 | 17.14 | 4,691,431 | +0.78(+4.76%) |
Apr 10, 2003 | 16.30 | 16.42 | 16.00 | 16.36 | 2,235,029 | -0.04(-0.24%) |
Apr 09, 2003 | 16.58 | 16.86 | 16.36 | 16.40 | 3,328,802 | +0.12(+0.72%) |
Apr 08, 2003 | 16.17 | 16.44 | 16.09 | 16.29 | 2,135,572 | +0.12(+0.72%) |
Apr 07, 2003 | 16.13 | 16.60 | 16.01 | 16.17 | 4,425,527 | +0.62(+4.01%) |
Apr 04, 2003 | 16.02 | 16.02 | 15.34 | 15.55 | 5,367,099 | -0.48(-2.97%) |
Apr 03, 2003 | 16.08 | 16.35 | 15.75 | 16.02 | 3,588,161 | -0.19(-1.15%) |
Apr 02, 2003 | 15.82 | 16.48 | 15.79 | 16.21 | 3,873,058 | +1.26(+8.45%) |
Apr 01, 2003 | 14.88 | 15.13 | 14.80 | 14.95 | 1,613,389 | +0.17(+1.16%) |
Mar 31, 2003 | 14.69 | 14.87 | 14.57 | 14.77 | 1,901,751 | -0.34(-2.22%) |
Mar 28, 2003 | 15.27 | 15.69 | 15.09 | 15.11 | 2,066,144 | -0.48(-3.05%) |
Mar 27, 2003 | 15.37 | 15.72 | 15.27 | 15.58 | 1,398,433 | +0.17(+1.11%) |
Mar 26, 2003 | 15.62 | 15.70 | 15.20 | 15.41 | 1,599,914 | +0.01(+0.05%) |
Mar 25, 2003 | 15.20 | 15.51 | 15.09 | 15.41 | 1,482,490 | +0.13(+0.87%) |
Mar 24, 2003 | 15.47 | 15.55 | 15.27 | 15.27 | 1,346,459 | -0.97(-5.95%) |
Mar 21, 2003 | 16.10 | 16.29 | 15.94 | 16.24 | 2,802,256 | +0.00(+0.00%) |
Mar 20, 2003 | 15.69 | 16.36 | 15.60 | 16.24 | 4,018,330 | +0.60(+3.84%) |
Mar 19, 2003 | 15.89 | 15.94 | 15.53 | 15.64 | 4,764,581 | -0.76(-4.66%) |
Mar 18, 2003 | 16.57 | 16.65 | 16.15 | 16.40 | 1,526,765 | -0.11(-0.66%) |
Mar 17, 2003 | 15.69 | 16.75 | 15.62 | 16.51 | 2,366,056 | +0.51(+3.21%) |
Mar 14, 2003 | 16.05 | 16.29 | 15.78 | 16.00 | 3,665,930 | +0.43(+2.75%) |
Mar 13, 2003 | 15.04 | 15.72 | 14.57 | 15.57 | 5,778,275 | +0.88(+5.99%) |
Mar 12, 2003 | 14.70 | 14.88 | 14.47 | 14.69 | 3,104,991 | +0.03(+0.21%) |
Mar 11, 2003 | 14.74 | 14.84 | 14.42 | 14.66 | 2,233,617 | +0.27(+1.90%) |
Mar 10, 2003 | 14.87 | 14.90 | 14.26 | 14.38 | 3,686,977 | -0.81(-5.33%) |
Mar 07, 2003 | 15.12 | 15.53 | 14.93 | 15.20 | 4,855,311 | -0.09(-0.56%) |
Mar 06, 2003 | 14.96 | 15.35 | 14.89 | 15.28 | 2,137,497 | +0.25(+1.66%) |
Mar 05, 2003 | 15.31 | 15.34 | 14.79 | 15.03 | 3,648,734 | -0.09(-0.57%) |
Mar 04, 2003 | 15.50 | 15.94 | 15.12 | 15.12 | 5,056,279 | -0.86(-5.41%) |
Mar 03, 2003 | 16.44 | 16.44 | 15.98 | 15.98 | 1,620,576 | -0.30(-1.87%) |
Feb 28, 2003 | 16.50 | 16.56 | 16.13 | 16.29 | 3,097,420 | +0.12(+0.77%) |
Feb 27, 2003 | 16.45 | 16.50 | 16.07 | 16.16 | 4,806,288 | -0.75(-4.42%) |
Feb 26, 2003 | 17.12 | 17.45 | 16.91 | 16.91 | 2,024,821 | -0.62(-3.56%) |
Feb 25, 2003 | 17.23 | 17.53 | 16.96 | 17.53 | 2,276,480 | -0.29(-1.62%) |
Feb 24, 2003 | 17.84 | 18.03 | 17.77 | 17.82 | 2,837,163 | -0.09(-0.48%) |
Feb 21, 2003 | 17.81 | 17.98 | 17.50 | 17.91 | 2,508,119 | -0.15(-0.82%) |
Feb 20, 2003 | 17.85 | 18.09 | 17.79 | 18.05 | 2,406,096 | +0.25(+1.40%) |
Feb 19, 2003 | 18.08 | 18.11 | 17.63 | 17.81 | 2,010,705 | -0.39(-2.14%) |
Feb 18, 2003 | 17.94 | 18.31 | 17.88 | 18.20 | 2,449,472 | +0.54(+3.05%) |
Feb 14, 2003 | 18.18 | 18.55 | 17.00 | 17.66 | 7,730,589 | -0.48(-2.62%) |
Feb 13, 2003 | 18.07 | 18.20 | 18.00 | 18.13 | 2,067,427 | +0.12(+0.69%) |
Feb 12, 2003 | 18.02 | 18.31 | 17.96 | 18.01 | 1,545,886 | +0.05(+0.26%) |
Feb 11, 2003 | 18.02 | 18.48 | 17.95 | 17.96 | 1,982,343 | +0.12(+0.66%) |
Feb 10, 2003 | 17.81 | 17.96 | 17.44 | 17.84 | 2,766,965 | -0.20(-1.12%) |
Feb 07, 2003 | 18.36 | 18.39 | 17.95 | 18.05 | 2,443,055 | -0.04(-0.22%) |
Feb 06, 2003 | 18.10 | 18.25 | 17.77 | 18.09 | 1,823,982 | -0.06(-0.34%) |
Feb 05, 2003 | 18.04 | 18.61 | 17.92 | 18.15 | 2,358,484 | +0.15(+0.82%) |
Feb 04, 2003 | 17.95 | 18.16 | 17.88 | 18.00 | 2,277,892 | -0.44(-2.37%) |
Feb 03, 2003 | 18.19 | 18.56 | 18.15 | 18.44 | 2,400,064 | +0.12(+0.68%) |
Jan 31, 2003 | 17.73 | 18.45 | 17.66 | 18.31 | 3,063,155 | +0.46(+2.58%) |
Jan 30, 2003 | 17.76 | 18.20 | 17.70 | 17.85 | 4,772,152 | -0.03(-0.17%) |
Jan 29, 2003 | 17.69 | 18.08 | 17.31 | 17.88 | 2,314,595 | -0.35(-1.92%) |
Jan 28, 2003 | 17.52 | 18.35 | 17.45 | 18.23 | 2,834,853 | +0.46(+2.59%) |
Jan 27, 2003 | 17.35 | 17.84 | 17.27 | 17.77 | 1,457,209 | +0.15(+0.84%) |
Jan 24, 2003 | 18.38 | 18.38 | 17.63 | 17.63 | 2,565,227 | -1.21(-6.41%) |
Jan 23, 2003 | 17.25 | 18.91 | 18.16 | 18.83 | 2,785,188 | +1.15(+6.48%) |
Jan 22, 2003 | 17.25 | 18.04 | 17.15 | 17.69 | 2,356,688 | +0.31(+1.79%) |
Jan 21, 2003 | 17.59 | 17.78 | 17.23 | 17.38 | 1,171,414 | -0.30(-1.68%) |
Jan 17, 2003 | 17.53 | 17.76 | 17.49 | 17.67 | 1,849,648 | -0.78(-4.22%) |
Jan 16, 2003 | 18.55 | 18.70 | 18.40 | 18.45 | 1,374,563 | -0.33(-1.74%) |
Jan 15, 2003 | 19.03 | 19.09 | 18.69 | 18.78 | 1,712,718 | -0.16(-0.82%) |
Jan 14, 2003 | 18.88 | 19.15 | 18.79 | 18.94 | 3,298,388 | +0.16(+0.83%) |
Jan 13, 2003 | 19.53 | 19.60 | 18.75 | 18.78 | 2,039,066 | -0.70(-3.60%) |
Jan 10, 2003 | 18.62 | 19.54 | 18.62 | 19.48 | 3,217,539 | +0.66(+3.52%) |
Jan 09, 2003 | 18.52 | 18.94 | 18.43 | 18.82 | 6,924,536 | +1.29(+7.38%) |
Jan 08, 2003 | 17.45 | 17.74 | 17.45 | 17.52 | 3,089,463 | -0.59(-3.27%) |
Jan 07, 2003 | 17.92 | 18.23 | 17.67 | 18.12 | 2,378,376 | +0.12(+0.69%) |
Jan 06, 2003 | 17.33 | 18.11 | 17.27 | 17.99 | 1,957,704 | +0.72(+4.20%) |
Jan 03, 2003 | 17.14 | 17.50 | 17.13 | 17.27 | 2,732,059 | +0.78(+4.73%) |