Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.04 | 25.20 | 24.63 | 24.63 | 563,687 | +0.05(+0.22%) |
Dec 30, 2003 | 24.62 | 24.74 | 24.54 | 24.58 | 179,006 | +0.01(+0.02%) |
Dec 29, 2003 | 24.39 | 24.62 | 24.31 | 24.57 | 246,508 | -0.04(-0.17%) |
Dec 26, 2003 | 24.58 | 24.79 | 24.58 | 24.61 | 89,003 | +0.04(+0.15%) |
Dec 24, 2003 | 24.44 | 24.59 | 24.30 | 24.58 | 68,835 | +0.13(+0.54%) |
Dec 23, 2003 | 24.31 | 24.41 | 24.23 | 24.44 | 171,672 | +0.14(+0.59%) |
Dec 22, 2003 | 23.92 | 24.32 | 23.88 | 24.30 | 277,176 | +0.48(+2.02%) |
Dec 19, 2003 | 23.85 | 23.90 | 23.70 | 23.82 | 398,681 | -0.11(-0.48%) |
Dec 18, 2003 | 24.00 | 24.06 | 23.92 | 23.93 | 296,344 | -0.11(-0.45%) |
Dec 17, 2003 | 24.00 | 24.05 | 23.81 | 24.04 | 159,672 | +0.09(+0.38%) |
Dec 16, 2003 | 23.61 | 23.97 | 23.55 | 23.95 | 185,673 | +0.47(+1.99%) |
Dec 15, 2003 | 23.85 | 24.09 | 23.48 | 23.48 | 289,177 | -0.16(-0.66%) |
Dec 12, 2003 | 23.55 | 23.69 | 23.54 | 23.64 | 238,675 | +0.18(+0.77%) |
Dec 11, 2003 | 23.22 | 23.64 | 23.21 | 23.46 | 296,510 | +0.35(+1.51%) |
Dec 10, 2003 | 23.35 | 23.35 | 22.95 | 23.11 | 319,344 | +0.20(+0.89%) |
Dec 09, 2003 | 22.90 | 23.10 | 22.80 | 22.91 | 214,674 | -0.04(-0.16%) |
Dec 08, 2003 | 22.65 | 22.89 | 22.54 | 22.94 | 311,011 | +0.41(+1.84%) |
Dec 05, 2003 | 22.76 | 22.78 | 22.37 | 22.53 | 150,838 | -0.21(-0.92%) |
Dec 04, 2003 | 22.76 | 22.88 | 22.67 | 22.74 | 231,008 | -0.05(-0.24%) |
Dec 03, 2003 | 23.16 | 23.32 | 22.78 | 22.79 | 218,507 | -0.25(-1.07%) |
Dec 02, 2003 | 23.13 | 23.28 | 23.04 | 23.04 | 388,514 | -0.01(-0.03%) |
Dec 01, 2003 | 22.59 | 23.17 | 22.59 | 23.05 | 480,850 | +0.63(+2.81%) |
Nov 28, 2003 | 22.67 | 22.79 | 22.40 | 22.42 | 140,338 | -0.19(-0.85%) |
Nov 26, 2003 | 22.85 | 22.93 | 22.60 | 22.61 | 286,843 | -0.17(-0.74%) |
Nov 25, 2003 | 22.60 | 22.78 | 22.51 | 22.78 | 137,671 | +0.14(+0.64%) |
Nov 24, 2003 | 22.53 | 22.73 | 22.38 | 22.63 | 207,007 | +0.13(+0.59%) |
Nov 21, 2003 | 22.48 | 22.56 | 22.15 | 22.50 | 219,007 | +0.08(+0.37%) |
Nov 20, 2003 | 22.35 | 22.42 | 22.29 | 22.42 | 300,177 | +0.07(+0.30%) |
Nov 19, 2003 | 22.39 | 22.54 | 22.31 | 22.35 | 256,342 | -0.02(-0.08%) |
Nov 18, 2003 | 22.46 | 22.53 | 22.31 | 22.37 | 199,673 | +0.08(+0.38%) |
Nov 17, 2003 | 22.21 | 22.43 | 22.21 | 22.28 | 256,675 | +0.01(+0.05%) |
Nov 14, 2003 | 22.59 | 22.89 | 22.27 | 22.27 | 185,840 | -0.30(-1.33%) |
Nov 13, 2003 | 22.32 | 22.57 | 22.20 | 22.57 | 164,839 | +0.28(+1.27%) |
Nov 12, 2003 | 21.99 | 22.38 | 21.99 | 22.29 | 178,006 | +0.36(+1.64%) |
Nov 11, 2003 | 22.14 | 22.14 | 21.88 | 21.93 | 164,172 | -0.17(-0.76%) |
Nov 10, 2003 | 22.26 | 22.26 | 22.04 | 22.10 | 186,006 | -0.16(-0.73%) |
Nov 07, 2003 | 22.32 | 22.32 | 22.20 | 22.26 | 269,009 | +0.06(+0.27%) |
Nov 06, 2003 | 22.32 | 22.34 | 22.08 | 22.20 | 206,007 | -0.07(-0.32%) |
Nov 05, 2003 | 22.23 | 22.31 | 22.12 | 22.27 | 187,340 | +0.04(+0.19%) |
Nov 04, 2003 | 22.23 | 22.31 | 22.18 | 22.23 | 236,841 | -0.08(-0.38%) |
Nov 03, 2003 | 21.81 | 22.31 | 21.81 | 22.31 | 187,173 | +0.62(+2.88%) |
Oct 31, 2003 | 21.96 | 22.20 | 21.69 | 21.69 | 229,841 | -0.22(-0.99%) |
Oct 30, 2003 | 22.14 | 22.14 | 21.76 | 21.91 | 231,508 | -0.17(-0.79%) |
Oct 29, 2003 | 21.93 | 22.24 | 21.93 | 22.08 | 367,013 | +0.15(+0.68%) |
Oct 28, 2003 | 21.87 | 21.93 | 21.50 | 21.93 | 301,177 | +0.12(+0.55%) |
Oct 27, 2003 | 21.74 | 22.00 | 21.61 | 21.81 | 357,179 | +0.14(+0.64%) |
Oct 24, 2003 | 21.81 | 21.90 | 21.56 | 21.67 | 323,345 | -0.09(-0.41%) |
Oct 23, 2003 | 22.27 | 22.38 | 21.74 | 21.76 | 481,350 | -0.65(-2.92%) |
Oct 22, 2003 | 22.97 | 23.01 | 22.29 | 22.42 | 556,686 | -0.56(-2.45%) |
Oct 21, 2003 | 23.24 | 23.24 | 22.87 | 22.98 | 263,342 | -0.27(-1.16%) |
Oct 20, 2003 | 23.14 | 23.25 | 23.00 | 23.25 | 294,510 | +0.15(+0.65%) |
Oct 17, 2003 | 23.06 | 23.21 | 23.01 | 23.10 | 708,859 | -0.04(-0.16%) |
Oct 16, 2003 | 23.04 | 23.15 | 22.88 | 23.14 | 420,848 | +0.10(+0.42%) |
Oct 15, 2003 | 23.07 | 23.08 | 22.80 | 23.04 | 362,346 | +0.27(+1.19%) |
Oct 14, 2003 | 22.69 | 22.90 | 22.69 | 22.77 | 92,336 | +0.09(+0.40%) |
Oct 13, 2003 | 22.74 | 22.88 | 22.68 | 22.68 | 119,170 | -0.06(-0.26%) |
Oct 10, 2003 | 22.80 | 22.80 | 22.52 | 22.74 | 153,005 | -0.12(-0.52%) |
Oct 09, 2003 | 22.78 | 23.10 | 22.72 | 22.86 | 155,672 | +0.12(+0.53%) |
Oct 08, 2003 | 22.80 | 22.85 | 22.65 | 22.74 | 184,673 | -0.15(-0.66%) |
Oct 07, 2003 | 22.92 | 22.97 | 22.66 | 22.89 | 321,178 | -0.03(-0.13%) |
Oct 06, 2003 | 22.49 | 22.92 | 22.49 | 22.92 | 239,508 | +0.42(+1.87%) |
Oct 03, 2003 | 22.52 | 22.82 | 22.45 | 22.50 | 236,508 | +0.16(+0.73%) |
Oct 02, 2003 | 22.23 | 22.42 | 22.21 | 22.34 | 248,842 | +0.02(+0.08%) |
Oct 01, 2003 | 21.65 | 22.32 | 21.65 | 22.32 | 317,011 | +0.65(+3.02%) |
Sep 30, 2003 | 21.42 | 21.96 | 21.22 | 21.67 | 283,676 | +0.19(+0.87%) |
Sep 29, 2003 | 21.43 | 21.58 | 21.37 | 21.48 | 287,843 | +0.02(+0.08%) |
Sep 26, 2003 | 21.53 | 21.53 | 21.53 | 21.46 | 292,843 | -0.20(-0.91%) |
Sep 25, 2003 | 21.65 | 21.79 | 21.52 | 21.66 | 305,011 | +0.15(+0.70%) |
Sep 24, 2003 | 21.72 | 21.78 | 21.51 | 21.51 | 88,336 | -0.24(-1.10%) |
Sep 23, 2003 | 21.58 | 21.84 | 21.49 | 21.75 | 251,342 | +0.08(+0.39%) |
Sep 22, 2003 | 21.51 | 21.67 | 21.34 | 21.67 | 164,339 | +0.13(+0.61%) |
Sep 19, 2003 | 21.55 | 21.73 | 21.53 | 21.53 | 232,008 | -0.11(-0.50%) |
Sep 18, 2003 | 21.45 | 21.73 | 21.44 | 21.64 | 122,837 | +0.17(+0.81%) |
Sep 17, 2003 | 21.55 | 21.62 | 21.44 | 21.47 | 148,672 | -0.09(-0.42%) |
Sep 16, 2003 | 21.68 | 21.68 | 21.52 | 21.56 | 316,511 | +0.00(+0.00%) |
Sep 15, 2003 | 21.78 | 21.79 | 21.55 | 21.56 | 166,006 | -0.16(-0.72%) |
Sep 12, 2003 | 21.85 | 21.85 | 21.60 | 21.71 | 263,842 | -0.16(-0.71%) |
Sep 11, 2003 | 21.83 | 22.10 | 21.83 | 21.87 | 191,840 | +0.03(+0.14%) |
Sep 10, 2003 | 22.13 | 22.20 | 21.80 | 21.84 | 202,340 | -0.33(-1.49%) |
Sep 09, 2003 | 22.05 | 22.26 | 21.88 | 22.17 | 335,345 | +0.11(+0.52%) |
Sep 08, 2003 | 21.78 | 22.09 | 21.72 | 22.06 | 239,842 | +0.31(+1.41%) |
Sep 05, 2003 | 21.82 | 21.82 | 21.58 | 21.75 | 250,342 | -0.07(-0.33%) |
Sep 04, 2003 | 21.96 | 22.06 | 21.78 | 21.82 | 337,678 | -0.17(-0.76%) |
Sep 03, 2003 | 21.78 | 22.01 | 21.66 | 21.99 | 208,840 | +0.22(+0.99%) |
Sep 02, 2003 | 21.13 | 21.77 | 21.04 | 21.77 | 217,841 | +0.67(+3.18%) |
Aug 29, 2003 | 21.12 | 21.24 | 20.99 | 21.10 | 162,005 | -0.05(-0.23%) |
Aug 28, 2003 | 21.20 | 21.20 | 20.96 | 21.15 | 538,186 | -0.03(-0.14%) |
Aug 27, 2003 | 20.74 | 21.18 | 20.65 | 21.18 | 214,841 | +0.44(+2.14%) |
Aug 26, 2003 | 20.76 | 20.76 | 20.47 | 20.74 | 228,341 | -0.01(-0.03%) |
Aug 25, 2003 | 20.79 | 20.82 | 20.51 | 20.74 | 165,339 | +0.00(+0.00%) |
Aug 22, 2003 | 21.23 | 21.23 | 20.74 | 20.74 | 368,513 | -0.46(-2.15%) |
Aug 21, 2003 | 21.10 | 21.21 | 21.08 | 21.20 | 126,337 | +0.10(+0.45%) |
Aug 20, 2003 | 21.13 | 21.13 | 21.00 | 21.10 | 264,176 | -0.02(-0.11%) |
Aug 19, 2003 | 21.15 | 21.15 | 21.02 | 21.13 | 212,007 | -0.02(-0.11%) |
Aug 18, 2003 | 21.16 | 21.29 | 21.08 | 21.15 | 266,509 | +0.00(+0.00%) |
Aug 15, 2003 | 21.24 | 21.40 | 21.15 | 21.15 | 101,503 | -0.09(-0.42%) |
Aug 14, 2003 | 20.85 | 21.26 | 20.85 | 21.24 | 518,352 | +0.39(+1.87%) |
Aug 13, 2003 | 20.88 | 20.91 | 20.80 | 20.85 | 298,010 | +0.00(+0.00%) |
Aug 12, 2003 | 20.98 | 21.06 | 20.84 | 20.85 | 179,006 | -0.16(-0.74%) |
Aug 11, 2003 | 20.79 | 21.12 | 20.78 | 21.01 | 252,175 | +0.25(+1.19%) |
Aug 08, 2003 | 20.85 | 20.93 | 20.74 | 20.76 | 146,005 | -0.05(-0.23%) |
Aug 07, 2003 | 20.77 | 20.85 | 20.67 | 20.81 | 123,337 | +0.10(+0.46%) |
Aug 06, 2003 | 20.82 | 20.83 | 20.69 | 20.71 | 287,343 | -0.14(-0.66%) |
Aug 05, 2003 | 21.18 | 21.18 | 20.74 | 20.85 | 186,340 | -0.30(-1.42%) |
Aug 04, 2003 | 21.28 | 21.28 | 20.93 | 21.15 | 225,341 | -0.13(-0.59%) |
Aug 01, 2003 | 21.53 | 21.53 | 21.15 | 21.28 | 176,506 | -0.21(-0.98%) |
Jul 31, 2003 | 21.60 | 21.68 | 21.40 | 21.49 | 232,341 | -0.05(-0.25%) |
Jul 30, 2003 | 21.44 | 21.67 | 21.44 | 21.54 | 354,846 | +0.02(+0.11%) |
Jul 29, 2003 | 21.60 | 21.68 | 21.47 | 21.52 | 369,680 | -0.04(-0.17%) |
Jul 28, 2003 | 21.59 | 21.66 | 21.31 | 21.55 | 134,504 | +0.02(+0.11%) |
Jul 25, 2003 | 21.54 | 21.54 | 21.41 | 21.53 | 99,503 | +0.07(+0.34%) |
Jul 24, 2003 | 21.21 | 21.71 | 21.21 | 21.46 | 431,348 | -0.05(-0.25%) |
Jul 23, 2003 | 21.54 | 21.60 | 21.28 | 21.51 | 167,006 | +0.03(+0.14%) |
Jul 22, 2003 | 21.59 | 21.64 | 21.37 | 21.48 | 273,176 | -0.08(-0.39%) |
Jul 21, 2003 | 21.65 | 21.74 | 21.39 | 21.56 | 341,345 | -0.08(-0.39%) |
Jul 18, 2003 | 21.63 | 21.84 | 21.62 | 21.65 | 211,841 | +0.03(+0.14%) |
Jul 17, 2003 | 21.87 | 21.90 | 21.61 | 21.62 | 288,843 | -0.25(-1.15%) |
Jul 16, 2003 | 21.96 | 22.02 | 21.83 | 21.87 | 154,338 | -0.05(-0.25%) |
Jul 15, 2003 | 21.91 | 21.99 | 21.83 | 21.92 | 132,171 | +0.01(+0.03%) |
Jul 14, 2003 | 21.84 | 22.10 | 21.81 | 21.92 | 197,007 | +0.20(+0.91%) |
Jul 11, 2003 | 21.54 | 21.88 | 21.54 | 21.72 | 318,511 | +0.18(+0.84%) |
Jul 10, 2003 | 22.22 | 22.22 | 21.53 | 21.54 | 325,011 | -0.68(-3.08%) |
Jul 09, 2003 | 22.39 | 22.39 | 22.07 | 22.22 | 408,514 | -0.23(-1.02%) |
Jul 08, 2003 | 22.20 | 22.64 | 22.08 | 22.45 | 296,010 | +0.13(+0.59%) |
Jul 07, 2003 | 21.84 | 22.32 | 21.84 | 22.32 | 275,843 | +0.48(+2.20%) |
Jul 03, 2003 | 21.59 | 21.84 | 21.59 | 21.84 | 96,336 | +0.19(+0.89%) |
Jul 02, 2003 | 21.48 | 21.79 | 21.48 | 21.65 | 384,513 | +0.27(+1.26%) |
Jul 01, 2003 | 20.93 | 21.38 | 20.69 | 21.38 | 356,846 | +0.44(+2.12%) |
Jun 30, 2003 | 21.15 | 21.15 | 20.68 | 20.93 | 363,679 | -0.20(-0.97%) |
Jun 27, 2003 | 21.12 | 21.40 | 21.06 | 21.14 | 134,004 | +0.02(+0.09%) |
Jun 26, 2003 | 20.73 | 21.12 | 20.67 | 21.12 | 708,025 | +0.12(+0.57%) |
Jun 25, 2003 | 20.83 | 21.18 | 20.73 | 21.00 | 695,858 | +0.17(+0.81%) |
Jun 24, 2003 | 20.40 | 20.90 | 20.25 | 20.83 | 356,179 | +0.43(+2.12%) |
Jun 23, 2003 | 20.47 | 20.52 | 20.40 | 20.40 | 232,175 | -0.18(-0.87%) |
Jun 20, 2003 | 20.54 | 20.66 | 20.53 | 20.58 | 233,675 | +0.04(+0.20%) |
Jun 19, 2003 | 20.70 | 20.86 | 20.31 | 20.54 | 265,342 | -0.16(-0.78%) |
Jun 18, 2003 | 20.91 | 20.93 | 20.45 | 20.70 | 280,343 | -0.24(-1.15%) |
Jun 17, 2003 | 21.07 | 21.09 | 20.90 | 20.94 | 192,840 | -0.27(-1.27%) |
Jun 16, 2003 | 20.94 | 21.46 | 20.94 | 21.21 | 194,007 | +0.28(+1.35%) |
Jun 13, 2003 | 21.25 | 21.31 | 20.87 | 20.93 | 187,006 | -0.22(-1.05%) |
Jun 12, 2003 | 21.56 | 21.78 | 21.15 | 21.15 | 381,347 | -0.45(-2.08%) |
Jun 11, 2003 | 21.60 | 21.68 | 21.32 | 21.60 | 226,341 | +0.00(+0.00%) |
Jun 10, 2003 | 20.94 | 21.60 | 20.94 | 21.60 | 295,010 | +0.66(+3.15%) |
Jun 09, 2003 | 20.97 | 21.02 | 20.90 | 20.94 | 259,342 | -0.03(-0.14%) |
Jun 06, 2003 | 20.97 | 21.01 | 20.82 | 20.97 | 481,517 | +0.04(+0.17%) |
Jun 05, 2003 | 20.99 | 21.00 | 20.84 | 20.93 | 170,339 | -0.03(-0.14%) |
Jun 04, 2003 | 20.69 | 21.01 | 20.69 | 20.96 | 368,846 | +0.32(+1.57%) |
Jun 03, 2003 | 20.72 | 20.75 | 20.59 | 20.64 | 375,846 | -0.22(-1.06%) |
Jun 02, 2003 | 20.78 | 20.98 | 20.65 | 20.86 | 234,175 | +0.14(+0.67%) |
May 30, 2003 | 20.34 | 20.84 | 20.28 | 20.72 | 232,175 | +0.51(+2.52%) |
May 29, 2003 | 20.82 | 20.97 | 19.97 | 20.21 | 365,513 | -0.56(-2.71%) |
May 28, 2003 | 21.06 | 21.24 | 20.75 | 20.78 | 220,674 | -0.33(-1.56%) |
May 27, 2003 | 21.13 | 21.13 | 20.94 | 21.11 | 227,174 | +0.04(+0.20%) |
May 23, 2003 | 20.82 | 21.08 | 20.70 | 21.07 | 208,840 | +0.25(+1.18%) |
May 22, 2003 | 20.61 | 20.83 | 20.50 | 20.82 | 165,172 | +0.27(+1.31%) |
May 21, 2003 | 20.52 | 20.58 | 20.48 | 20.55 | 266,342 | +0.14(+0.68%) |
May 20, 2003 | 20.38 | 20.46 | 20.33 | 20.41 | 207,174 | +0.08(+0.38%) |
May 19, 2003 | 20.39 | 20.39 | 20.20 | 20.33 | 142,505 | -0.02(-0.09%) |
May 16, 2003 | 20.19 | 20.38 | 20.14 | 20.35 | 131,504 | +0.22(+1.07%) |
May 15, 2003 | 20.10 | 20.21 | 19.98 | 20.14 | 335,512 | +0.14(+0.72%) |
May 14, 2003 | 20.32 | 20.36 | 19.99 | 19.99 | 263,009 | -0.41(-2.00%) |
May 13, 2003 | 20.40 | 20.45 | 20.30 | 20.40 | 159,505 | +0.03(+0.15%) |
May 12, 2003 | 20.21 | 20.37 | 20.14 | 20.37 | 108,670 | +0.16(+0.77%) |
May 09, 2003 | 20.10 | 20.22 | 19.89 | 20.21 | 164,672 | +0.23(+1.14%) |
May 08, 2003 | 20.08 | 20.08 | 19.84 | 19.99 | 184,340 | -0.08(-0.42%) |
May 07, 2003 | 19.92 | 20.07 | 19.77 | 20.07 | 254,842 | +0.07(+0.33%) |
May 06, 2003 | 19.81 | 20.01 | 19.77 | 20.00 | 266,509 | +0.28(+1.43%) |
May 05, 2003 | 19.76 | 19.84 | 19.57 | 19.72 | 129,338 | +0.10(+0.52%) |
May 02, 2003 | 19.36 | 19.65 | 19.36 | 19.62 | 227,341 | +0.26(+1.33%) |
May 01, 2003 | 19.37 | 19.52 | 19.11 | 19.36 | 298,344 | +0.02(+0.12%) |
Apr 30, 2003 | 19.47 | 19.47 | 19.29 | 19.34 | 199,673 | -0.07(-0.37%) |
Apr 29, 2003 | 19.47 | 19.56 | 19.22 | 19.41 | 304,677 | -0.03(-0.15%) |
Apr 28, 2003 | 19.56 | 19.62 | 19.38 | 19.44 | 258,342 | +0.00(+0.00%) |
Apr 25, 2003 | 19.62 | 19.67 | 19.32 | 19.44 | 125,171 | -0.18(-0.92%) |
Apr 24, 2003 | 19.60 | 19.70 | 19.52 | 19.62 | 496,351 | -0.12(-0.61%) |
Apr 23, 2003 | 19.74 | 19.80 | 19.65 | 19.74 | 502,684 | +0.01(+0.03%) |
Apr 22, 2003 | 19.83 | 19.89 | 19.73 | 19.73 | 432,015 | -0.07(-0.33%) |
Apr 21, 2003 | 19.59 | 19.82 | 19.59 | 19.80 | 187,506 | +0.26(+1.32%) |
Apr 17, 2003 | 19.43 | 19.60 | 19.39 | 19.54 | 66,669 | +0.11(+0.59%) |
Apr 16, 2003 | 19.53 | 19.54 | 19.27 | 19.43 | 175,839 | -0.02(-0.09%) |
Apr 15, 2003 | 19.31 | 19.45 | 19.23 | 19.45 | 203,174 | +0.16(+0.81%) |
Apr 14, 2003 | 19.20 | 19.35 | 19.20 | 19.29 | 237,841 | +0.15(+0.78%) |
Apr 11, 2003 | 19.24 | 19.26 | 19.14 | 19.14 | 262,509 | -0.01(-0.03%) |
Apr 10, 2003 | 19.19 | 19.27 | 19.15 | 19.15 | 290,677 | +0.01(+0.06%) |
Apr 09, 2003 | 19.15 | 19.25 | 18.97 | 19.13 | 383,513 | +0.02(+0.13%) |
Apr 08, 2003 | 19.10 | 19.19 | 19.04 | 19.11 | 271,676 | +0.03(+0.16%) |
Apr 07, 2003 | 19.02 | 19.20 | 18.97 | 19.08 | 173,506 | +0.20(+1.05%) |
Apr 04, 2003 | 19.19 | 19.20 | 18.88 | 18.88 | 123,337 | -0.30(-1.56%) |
Apr 03, 2003 | 19.20 | 19.20 | 18.89 | 19.18 | 196,173 | -0.02(-0.09%) |
Apr 02, 2003 | 19.17 | 19.51 | 19.09 | 19.20 | 201,007 | +0.17(+0.88%) |
Apr 01, 2003 | 18.47 | 19.03 | 18.47 | 19.03 | 346,012 | +0.70(+3.80%) |
Mar 31, 2003 | 18.73 | 18.93 | 18.34 | 18.34 | 405,348 | -0.41(-2.21%) |
Mar 28, 2003 | 18.81 | 18.95 | 18.73 | 18.75 | 182,839 | -0.01(-0.06%) |
Mar 27, 2003 | 18.93 | 18.94 | 18.70 | 18.76 | 908,032 | -0.38(-2.01%) |
Mar 26, 2003 | 18.96 | 19.20 | 18.80 | 19.15 | 1,250,545 | +0.30(+1.59%) |
Mar 25, 2003 | 18.78 | 18.93 | 18.73 | 18.85 | 447,516 | +0.07(+0.35%) |
Mar 24, 2003 | 19.05 | 19.05 | 18.36 | 18.78 | 486,850 | -0.33(-1.73%) |
Mar 21, 2003 | 18.85 | 19.11 | 18.75 | 19.11 | 308,011 | +0.40(+2.15%) |
Mar 20, 2003 | 18.37 | 18.79 | 18.12 | 18.71 | 333,345 | +0.34(+1.86%) |
Mar 19, 2003 | 18.17 | 18.43 | 18.08 | 18.37 | 142,671 | +0.20(+1.09%) |
Mar 18, 2003 | 18.00 | 18.25 | 18.00 | 18.17 | 617,355 | +0.13(+0.70%) |
Mar 17, 2003 | 17.65 | 18.05 | 17.55 | 18.04 | 394,014 | +0.39(+2.21%) |
Mar 14, 2003 | 17.75 | 17.75 | 17.49 | 17.65 | 431,348 | +0.04(+0.24%) |
Mar 13, 2003 | 17.55 | 17.66 | 17.44 | 17.61 | 342,179 | +0.09(+0.51%) |
Mar 12, 2003 | 17.51 | 17.57 | 17.27 | 17.52 | 744,526 | +0.09(+0.52%) |
Mar 11, 2003 | 17.57 | 17.66 | 17.29 | 17.43 | 167,339 | -0.01(-0.03%) |
Mar 10, 2003 | 17.77 | 17.88 | 17.31 | 17.44 | 312,844 | -0.29(-1.62%) |
Mar 07, 2003 | 17.71 | 17.77 | 17.65 | 17.72 | 260,509 | -0.01(-0.03%) |
Mar 06, 2003 | 18.00 | 18.00 | 17.72 | 17.73 | 175,839 | -0.25(-1.37%) |
Mar 05, 2003 | 17.62 | 17.98 | 17.62 | 17.98 | 487,017 | +0.22(+1.22%) |
Mar 04, 2003 | 17.91 | 17.91 | 17.74 | 17.76 | 1,294,046 | -0.09(-0.50%) |
Mar 03, 2003 | 17.81 | 17.93 | 17.69 | 17.85 | 395,347 | +0.18(+1.02%) |
Feb 28, 2003 | 17.73 | 17.81 | 17.63 | 17.67 | 589,521 | -0.02(-0.10%) |
Feb 27, 2003 | 17.72 | 17.83 | 17.59 | 17.69 | 1,473,886 | +0.03(+0.17%) |
Feb 26, 2003 | 17.68 | 17.78 | 17.61 | 17.66 | 133,338 | -0.10(-0.57%) |
Feb 25, 2003 | 17.64 | 17.77 | 17.50 | 17.76 | 533,519 | +0.03(+0.17%) |
Feb 24, 2003 | 17.97 | 17.97 | 17.73 | 17.73 | 182,173 | -0.30(-1.66%) |
Feb 21, 2003 | 17.91 | 18.12 | 17.87 | 18.03 | 306,844 | +0.07(+0.37%) |
Feb 20, 2003 | 18.02 | 18.05 | 17.90 | 17.96 | 253,175 | -0.02(-0.13%) |
Feb 19, 2003 | 18.00 | 18.06 | 17.93 | 17.99 | 92,170 | -0.10(-0.56%) |
Feb 18, 2003 | 17.70 | 18.15 | 17.69 | 18.09 | 362,346 | +0.41(+2.34%) |
Feb 14, 2003 | 17.97 | 17.98 | 17.68 | 17.68 | 525,685 | -0.23(-1.31%) |
Feb 13, 2003 | 17.85 | 17.91 | 17.76 | 17.91 | 704,525 | -0.03(-0.17%) |
Feb 12, 2003 | 18.00 | 18.06 | 17.85 | 17.94 | 374,346 | -0.06(-0.33%) |
Feb 11, 2003 | 18.30 | 18.30 | 17.91 | 18.00 | 337,678 | -0.18(-0.99%) |
Feb 10, 2003 | 18.00 | 18.18 | 18.00 | 18.18 | 1,109,873 | +0.18(+1.00%) |
Feb 07, 2003 | 18.15 | 18.19 | 17.91 | 18.00 | 336,678 | -0.14(-0.76%) |
Feb 06, 2003 | 18.13 | 18.21 | 18.06 | 18.14 | 213,007 | +0.01(+0.03%) |
Feb 05, 2003 | 18.21 | 18.29 | 18.05 | 18.13 | 125,837 | -0.02(-0.10%) |
Feb 04, 2003 | 18.05 | 18.22 | 17.98 | 18.15 | 189,506 | +0.11(+0.60%) |
Feb 03, 2003 | 18.21 | 18.29 | 18.04 | 18.04 | 151,338 | -0.09(-0.50%) |
Jan 31, 2003 | 18.04 | 18.31 | 18.01 | 18.13 | 293,677 | +0.13(+0.70%) |
Jan 30, 2003 | 18.09 | 18.09 | 17.95 | 18.01 | 442,349 | -0.04(-0.20%) |
Jan 29, 2003 | 18.45 | 18.45 | 17.91 | 18.04 | 951,701 | -0.22(-1.22%) |
Jan 28, 2003 | 18.18 | 18.26 | 18.12 | 18.26 | 121,004 | +0.11(+0.63%) |
Jan 27, 2003 | 18.15 | 18.17 | 18.06 | 18.15 | 198,507 | +0.01(+0.07%) |
Jan 24, 2003 | 18.36 | 18.36 | 18.09 | 18.14 | 312,678 | -0.19(-1.05%) |
Jan 23, 2003 | 18.21 | 18.39 | 18.19 | 18.33 | 245,508 | +0.15(+0.83%) |
Jan 22, 2003 | 18.03 | 18.18 | 17.96 | 18.18 | 103,503 | +0.18(+1.00%) |
Jan 21, 2003 | 18.00 | 18.01 | 17.83 | 18.00 | 208,674 | +0.01(+0.03%) |
Jan 17, 2003 | 18.00 | 18.30 | 17.99 | 17.99 | 134,338 | -0.01(-0.03%) |
Jan 16, 2003 | 18.30 | 18.33 | 18.00 | 18.00 | 164,839 | -0.33(-1.80%) |
Jan 15, 2003 | 18.47 | 18.54 | 18.21 | 18.33 | 244,008 | -0.11(-0.59%) |
Jan 14, 2003 | 18.42 | 18.54 | 18.42 | 18.44 | 309,011 | +0.02(+0.10%) |
Jan 13, 2003 | 18.57 | 18.62 | 18.42 | 18.42 | 182,673 | -0.07(-0.39%) |
Jan 10, 2003 | 18.99 | 18.99 | 18.49 | 18.49 | 187,340 | -0.46(-2.41%) |
Jan 09, 2003 | 18.79 | 18.95 | 18.64 | 18.95 | 349,512 | +0.16(+0.83%) |
Jan 08, 2003 | 18.93 | 19.00 | 18.73 | 18.79 | 202,340 | -0.08(-0.45%) |
Jan 07, 2003 | 19.11 | 19.12 | 18.78 | 18.88 | 395,847 | -0.29(-1.53%) |
Jan 06, 2003 | 19.08 | 19.20 | 18.95 | 19.17 | 174,339 | +0.16(+0.82%) |
Jan 03, 2003 | 19.08 | 19.08 | 18.92 | 19.01 | 353,512 | -0.04(-0.19%) |