Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.35 | 25.50 | 25.06 | 25.22 | 2,007,014 | -0.12(-0.48%) |
Dec 30, 2003 | 25.32 | 25.45 | 25.22 | 25.34 | 1,629,279 | +0.12(+0.48%) |
Dec 29, 2003 | 25.14 | 25.41 | 25.18 | 25.22 | 1,867,662 | +0.08(+0.30%) |
Dec 26, 2003 | 25.04 | 25.28 | 25.03 | 25.14 | 400,325 | +0.08(+0.33%) |
Dec 24, 2003 | 25.06 | 25.32 | 24.97 | 25.06 | 749,954 | -0.14(-0.54%) |
Dec 23, 2003 | 25.07 | 25.28 | 25.06 | 25.19 | 2,374,111 | +0.17(+0.67%) |
Dec 22, 2003 | 24.55 | 25.03 | 24.29 | 25.03 | 2,438,074 | +0.27(+1.11%) |
Dec 19, 2003 | 24.65 | 24.79 | 24.28 | 24.75 | 4,376,661 | +0.14(+0.59%) |
Dec 18, 2003 | 23.98 | 24.63 | 23.97 | 24.61 | 5,793,431 | +0.75(+3.16%) |
Dec 17, 2003 | 23.95 | 24.01 | 23.62 | 23.85 | 5,793,956 | -0.16(-0.67%) |
Dec 16, 2003 | 24.00 | 24.10 | 23.85 | 24.01 | 2,847,200 | -0.15(-0.63%) |
Dec 15, 2003 | 24.79 | 24.79 | 24.15 | 24.17 | 3,563,662 | -0.30(-1.24%) |
Dec 12, 2003 | 24.59 | 24.63 | 24.30 | 24.47 | 1,717,934 | -0.12(-0.50%) |
Dec 11, 2003 | 24.14 | 24.70 | 24.14 | 24.59 | 3,599,650 | +0.39(+1.60%) |
Dec 10, 2003 | 24.02 | 24.25 | 23.88 | 24.20 | 3,866,928 | +0.17(+0.70%) |
Dec 09, 2003 | 24.31 | 24.35 | 23.97 | 24.04 | 2,978,409 | -0.27(-1.13%) |
Dec 08, 2003 | 23.77 | 24.33 | 23.77 | 24.31 | 3,194,333 | +0.48(+2.01%) |
Dec 05, 2003 | 23.87 | 23.98 | 23.84 | 23.83 | 2,516,878 | -0.20(-0.82%) |
Dec 04, 2003 | 23.91 | 24.16 | 23.91 | 24.03 | 3,801,652 | +0.05(+0.19%) |
Dec 03, 2003 | 23.98 | 24.19 | 23.80 | 23.98 | 4,006,280 | +0.00(+0.00%) |
Dec 02, 2003 | 24.23 | 24.36 | 23.92 | 23.98 | 4,980,302 | +0.46(+1.94%) |
Dec 01, 2003 | 23.53 | 23.62 | 23.41 | 23.53 | 2,780,085 | +0.17(+0.72%) |
Nov 28, 2003 | 23.40 | 23.48 | 23.28 | 23.36 | 1,378,419 | +0.02(+0.07%) |
Nov 26, 2003 | 23.17 | 23.47 | 23.11 | 23.34 | 2,373,586 | +0.14(+0.59%) |
Nov 25, 2003 | 23.03 | 23.23 | 23.01 | 23.21 | 3,480,918 | +0.04(+0.16%) |
Nov 24, 2003 | 22.78 | 23.21 | 22.77 | 23.17 | 3,734,799 | +0.50(+2.22%) |
Nov 21, 2003 | 22.38 | 22.73 | 22.23 | 22.67 | 3,313,196 | +0.40(+1.78%) |
Nov 20, 2003 | 22.38 | 22.57 | 22.22 | 22.27 | 3,644,043 | -0.30(-1.35%) |
Nov 19, 2003 | 22.43 | 22.63 | 22.41 | 22.57 | 2,321,838 | +0.14(+0.65%) |
Nov 18, 2003 | 22.84 | 22.84 | 22.28 | 22.43 | 3,037,118 | -0.30(-1.31%) |
Nov 17, 2003 | 22.68 | 22.84 | 22.32 | 22.73 | 2,736,874 | -0.18(-0.76%) |
Nov 14, 2003 | 23.41 | 23.42 | 22.92 | 22.90 | 4,335,682 | -0.47(-2.02%) |
Nov 13, 2003 | 23.75 | 23.83 | 23.37 | 23.37 | 3,426,806 | -0.42(-1.76%) |
Nov 12, 2003 | 23.75 | 23.86 | 23.65 | 23.79 | 3,984,215 | +0.11(+0.48%) |
Nov 11, 2003 | 23.49 | 23.70 | 23.46 | 23.68 | 1,953,953 | -0.02(-0.10%) |
Nov 10, 2003 | 23.98 | 24.04 | 23.45 | 23.70 | 2,499,016 | -0.28(-1.17%) |
Nov 07, 2003 | 23.88 | 24.11 | 23.87 | 23.98 | 3,255,144 | +0.11(+0.45%) |
Nov 06, 2003 | 23.79 | 23.92 | 23.34 | 23.88 | 2,454,360 | +0.08(+0.35%) |
Nov 05, 2003 | 24.11 | 24.11 | 23.40 | 23.79 | 3,010,982 | -0.32(-1.33%) |
Nov 04, 2003 | 23.91 | 24.21 | 23.91 | 24.11 | 2,849,958 | -0.01(-0.03%) |
Nov 03, 2003 | 23.75 | 24.14 | 23.76 | 24.12 | 2,041,426 | +0.37(+1.57%) |
Oct 31, 2003 | 23.75 | 24.04 | 23.72 | 23.75 | 4,020,596 | -0.01(-0.03%) |
Oct 30, 2003 | 23.98 | 23.98 | 23.67 | 23.75 | 2,242,377 | +0.09(+0.39%) |
Oct 29, 2003 | 23.65 | 23.78 | 22.65 | 23.66 | 3,165,044 | +0.19(+0.81%) |
Oct 28, 2003 | 23.56 | 23.75 | 23.18 | 23.47 | 3,659,935 | -0.02(-0.07%) |
Oct 27, 2003 | 23.12 | 23.95 | 23.12 | 23.49 | 2,534,347 | +0.37(+1.61%) |
Oct 24, 2003 | 23.15 | 23.15 | 22.70 | 23.12 | 2,575,850 | -0.03(-0.13%) |
Oct 23, 2003 | 23.27 | 23.32 | 22.89 | 23.15 | 2,730,438 | -0.12(-0.52%) |
Oct 22, 2003 | 21.71 | 24.06 | 21.71 | 23.27 | 5,218,159 | -0.09(-0.39%) |
Oct 21, 2003 | 23.51 | 23.82 | 23.28 | 23.36 | 4,401,747 | -0.12(-0.52%) |
Oct 20, 2003 | 23.79 | 24.07 | 23.44 | 23.48 | 4,112,797 | -0.19(-0.80%) |
Oct 17, 2003 | 24.58 | 24.58 | 23.58 | 23.67 | 4,601,384 | -0.96(-3.89%) |
Oct 16, 2003 | 24.78 | 24.83 | 24.55 | 24.63 | 3,122,752 | -0.21(-0.86%) |
Oct 15, 2003 | 25.07 | 25.07 | 24.79 | 24.84 | 4,640,655 | +0.11(+0.46%) |
Oct 14, 2003 | 24.22 | 24.80 | 24.22 | 24.73 | 4,934,333 | +0.52(+2.14%) |
Oct 13, 2003 | 23.72 | 24.33 | 23.79 | 24.21 | 2,473,011 | +0.49(+2.09%) |
Oct 10, 2003 | 24.06 | 24.14 | 23.69 | 23.72 | 1,969,582 | -0.30(-1.24%) |
Oct 09, 2003 | 23.96 | 24.19 | 23.86 | 24.01 | 3,038,826 | +0.46(+1.97%) |
Oct 08, 2003 | 23.46 | 23.63 | 23.34 | 23.55 | 3,026,874 | +0.10(+0.42%) |
Oct 07, 2003 | 23.38 | 23.63 | 23.23 | 23.45 | 3,822,009 | +0.04(+0.16%) |
Oct 06, 2003 | 23.07 | 23.83 | 23.07 | 23.41 | 2,676,457 | +0.34(+1.49%) |
Oct 03, 2003 | 23.28 | 23.49 | 23.06 | 23.07 | 2,494,813 | +0.23(+1.00%) |
Oct 02, 2003 | 23.05 | 23.14 | 22.80 | 22.84 | 3,208,518 | -0.34(-1.45%) |
Oct 01, 2003 | 22.16 | 23.39 | 22.16 | 23.18 | 4,753,477 | +1.01(+4.57%) |
Sep 30, 2003 | 22.47 | 22.47 | 22.04 | 22.16 | 4,622,005 | -0.30(-1.36%) |
Sep 29, 2003 | 22.10 | 22.50 | 22.07 | 22.47 | 2,736,348 | +0.40(+1.79%) |
Sep 26, 2003 | 22.16 | 22.16 | 21.86 | 22.07 | 3,880,981 | -0.19(-0.85%) |
Sep 25, 2003 | 22.92 | 22.92 | 22.26 | 22.26 | 4,113,060 | -0.75(-3.24%) |
Sep 24, 2003 | 23.38 | 23.51 | 22.86 | 23.01 | 3,107,517 | -0.37(-1.60%) |
Sep 23, 2003 | 23.47 | 23.54 | 23.26 | 23.38 | 1,728,441 | -0.09(-0.39%) |
Sep 22, 2003 | 23.63 | 23.68 | 23.31 | 23.47 | 2,713,495 | -0.47(-1.97%) |
Sep 19, 2003 | 24.01 | 24.06 | 23.82 | 23.95 | 2,622,739 | +0.02(+0.10%) |
Sep 18, 2003 | 23.22 | 24.12 | 23.22 | 23.92 | 3,702,095 | +0.77(+3.32%) |
Sep 17, 2003 | 23.12 | 23.31 | 23.06 | 23.15 | 1,619,954 | +0.04(+0.16%) |
Sep 16, 2003 | 22.61 | 23.14 | 22.69 | 23.12 | 2,688,672 | +0.51(+2.26%) |
Sep 15, 2003 | 22.86 | 22.87 | 22.49 | 22.61 | 2,073,867 | -0.21(-0.93%) |
Sep 12, 2003 | 22.96 | 22.96 | 22.63 | 22.82 | 2,360,714 | -0.14(-0.63%) |
Sep 11, 2003 | 22.88 | 23.18 | 22.85 | 22.96 | 2,786,915 | +0.27(+1.21%) |
Sep 10, 2003 | 23.37 | 23.56 | 22.63 | 22.69 | 2,665,162 | -0.86(-3.65%) |
Sep 09, 2003 | 23.11 | 23.64 | 23.03 | 23.55 | 3,142,716 | +0.26(+1.11%) |
Sep 08, 2003 | 23.26 | 23.60 | 23.23 | 23.29 | 2,379,890 | +0.03(+0.13%) |
Sep 05, 2003 | 23.24 | 23.40 | 22.96 | 23.26 | 3,361,529 | +0.02(+0.07%) |
Sep 04, 2003 | 23.15 | 23.29 | 23.02 | 23.24 | 2,902,494 | +0.10(+0.43%) |
Sep 03, 2003 | 23.02 | 23.15 | 22.80 | 23.15 | 3,848,540 | +0.25(+1.10%) |
Sep 02, 2003 | 22.32 | 22.99 | 22.32 | 22.89 | 3,298,617 | +0.49(+2.21%) |
Aug 29, 2003 | 22.40 | 22.46 | 22.22 | 22.40 | 2,277,313 | +0.01(+0.03%) |
Aug 28, 2003 | 22.32 | 22.46 | 22.08 | 22.39 | 2,772,730 | +0.08(+0.34%) |
Aug 27, 2003 | 22.36 | 22.48 | 22.19 | 22.32 | 1,696,657 | -0.19(-0.85%) |
Aug 26, 2003 | 22.46 | 22.64 | 22.18 | 22.51 | 3,134,310 | -0.12(-0.54%) |
Aug 25, 2003 | 22.55 | 22.63 | 22.45 | 22.63 | 1,801,860 | +0.06(+0.27%) |
Aug 22, 2003 | 22.99 | 23.02 | 22.50 | 22.57 | 2,960,415 | -0.31(-1.36%) |
Aug 21, 2003 | 22.89 | 23.12 | 22.72 | 22.88 | 2,018,704 | +0.04(+0.17%) |
Aug 20, 2003 | 22.84 | 22.91 | 22.70 | 22.84 | 1,643,989 | +0.00(+0.00%) |
Aug 19, 2003 | 22.77 | 22.94 | 22.62 | 22.84 | 2,445,035 | +0.10(+0.44%) |
Aug 18, 2003 | 22.83 | 22.83 | 22.48 | 22.74 | 2,264,442 | +0.13(+0.57%) |
Aug 15, 2003 | 22.83 | 22.83 | 22.35 | 22.61 | 1,464,841 | -0.16(-0.70%) |
Aug 14, 2003 | 22.54 | 22.79 | 22.29 | 22.77 | 2,121,806 | +0.35(+1.56%) |
Aug 13, 2003 | 22.69 | 22.69 | 22.26 | 22.42 | 1,739,868 | -0.14(-0.61%) |
Aug 12, 2003 | 22.08 | 22.56 | 22.08 | 22.56 | 2,533,165 | +0.52(+2.35%) |
Aug 11, 2003 | 22.12 | 22.33 | 21.93 | 22.04 | 2,808,717 | -0.20(-0.89%) |
Aug 08, 2003 | 22.27 | 22.42 | 22.07 | 22.24 | 1,911,267 | +0.16(+0.72%) |
Aug 07, 2003 | 21.97 | 22.12 | 21.78 | 22.08 | 3,417,743 | +0.07(+0.31%) |
Aug 06, 2003 | 21.93 | 22.30 | 21.81 | 22.01 | 3,338,939 | +0.01(+0.03%) |
Aug 05, 2003 | 22.47 | 22.52 | 21.94 | 22.00 | 2,743,309 | -0.46(-2.07%) |
Aug 04, 2003 | 22.48 | 22.50 | 21.66 | 22.47 | 2,793,613 | -0.02(-0.07%) |
Aug 01, 2003 | 22.97 | 22.99 | 22.47 | 22.48 | 2,927,580 | -0.45(-1.96%) |
Jul 31, 2003 | 23.07 | 23.49 | 22.83 | 22.93 | 3,825,950 | +0.00(+0.00%) |
Jul 30, 2003 | 22.88 | 22.98 | 22.70 | 22.93 | 2,562,585 | +0.23(+1.01%) |
Jul 29, 2003 | 22.93 | 23.01 | 22.40 | 22.70 | 3,036,068 | -0.20(-0.86%) |
Jul 28, 2003 | 23.24 | 23.24 | 22.84 | 22.90 | 3,953,481 | -0.34(-1.47%) |
Jul 25, 2003 | 22.96 | 23.29 | 22.75 | 23.24 | 3,967,141 | +0.38(+1.67%) |
Jul 24, 2003 | 23.25 | 23.36 | 22.86 | 22.86 | 4,941,556 | -0.39(-1.67%) |
Jul 23, 2003 | 23.56 | 23.62 | 23.14 | 23.25 | 2,359,795 | -0.40(-1.67%) |
Jul 22, 2003 | 23.57 | 23.75 | 23.40 | 23.65 | 2,657,675 | +0.08(+0.32%) |
Jul 21, 2003 | 23.60 | 23.75 | 23.42 | 23.57 | 2,888,178 | -0.21(-0.90%) |
Jul 18, 2003 | 23.62 | 23.79 | 23.43 | 23.79 | 2,836,167 | +0.36(+1.53%) |
Jul 17, 2003 | 23.56 | 23.57 | 23.23 | 23.43 | 3,718,382 | -0.33(-1.38%) |
Jul 16, 2003 | 24.17 | 24.36 | 23.40 | 23.75 | 4,296,149 | -0.18(-0.76%) |
Jul 15, 2003 | 23.98 | 24.18 | 23.73 | 23.94 | 4,446,796 | +0.45(+1.91%) |
Jul 14, 2003 | 23.11 | 23.72 | 22.99 | 23.49 | 3,792,326 | +0.78(+3.42%) |
Jul 11, 2003 | 22.70 | 22.95 | 22.56 | 22.71 | 2,226,616 | +0.16(+0.71%) |
Jul 10, 2003 | 22.77 | 22.89 | 22.30 | 22.55 | 2,699,310 | -0.37(-1.63%) |
Jul 09, 2003 | 22.92 | 23.29 | 22.85 | 22.93 | 3,546,720 | +0.05(+0.23%) |
Jul 08, 2003 | 22.56 | 22.95 | 22.48 | 22.87 | 2,760,909 | +0.31(+1.38%) |
Jul 07, 2003 | 22.13 | 22.73 | 22.11 | 22.56 | 3,950,198 | +0.88(+4.04%) |
Jul 03, 2003 | 21.66 | 21.89 | 21.51 | 21.68 | 1,817,753 | -0.17(-0.77%) |
Jul 02, 2003 | 21.89 | 22.46 | 21.55 | 21.85 | 3,403,427 | -0.02(-0.07%) |
Jul 01, 2003 | 21.70 | 21.90 | 21.17 | 21.87 | 2,936,249 | -0.02(-0.10%) |
Jun 30, 2003 | 21.85 | 22.19 | 21.81 | 21.89 | 2,754,867 | +0.11(+0.49%) |
Jun 27, 2003 | 21.76 | 22.01 | 21.62 | 21.78 | 2,809,636 | +0.02(+0.11%) |
Jun 26, 2003 | 21.42 | 21.82 | 21.33 | 21.76 | 2,057,186 | +0.34(+1.60%) |
Jun 25, 2003 | 21.57 | 22.00 | 21.33 | 21.42 | 2,498,359 | -0.27(-1.23%) |
Jun 24, 2003 | 21.49 | 21.84 | 21.47 | 21.68 | 2,203,106 | +0.20(+0.92%) |
Jun 23, 2003 | 22.10 | 22.26 | 21.43 | 21.49 | 3,750,035 | -0.77(-3.46%) |
Jun 20, 2003 | 22.38 | 22.45 | 21.99 | 22.26 | 4,736,402 | -0.02(-0.07%) |
Jun 19, 2003 | 22.57 | 22.80 | 22.25 | 22.27 | 5,035,727 | -0.17(-0.75%) |
Jun 18, 2003 | 22.86 | 22.89 | 22.40 | 22.44 | 2,873,731 | -0.43(-1.86%) |
Jun 17, 2003 | 23.15 | 23.18 | 22.76 | 22.86 | 3,764,220 | +0.11(+0.50%) |
Jun 16, 2003 | 22.14 | 22.77 | 22.14 | 22.75 | 2,744,623 | +0.62(+2.79%) |
Jun 13, 2003 | 22.57 | 22.59 | 21.82 | 22.13 | 2,303,975 | -0.31(-1.39%) |
Jun 12, 2003 | 22.69 | 22.69 | 22.16 | 22.45 | 2,372,141 | -0.10(-0.44%) |
Jun 11, 2003 | 21.93 | 22.54 | 21.85 | 22.54 | 2,437,943 | +0.56(+2.53%) |
Jun 10, 2003 | 21.78 | 22.11 | 21.73 | 21.99 | 3,416,430 | +0.29(+1.33%) |
Jun 09, 2003 | 22.26 | 22.32 | 21.60 | 21.70 | 3,818,200 | -0.67(-3.00%) |
Jun 06, 2003 | 23.22 | 23.34 | 22.33 | 22.37 | 5,745,623 | -0.51(-2.23%) |
Jun 05, 2003 | 23.05 | 23.05 | 22.64 | 22.88 | 4,149,704 | -0.17(-0.73%) |
Jun 04, 2003 | 22.65 | 23.12 | 22.62 | 23.05 | 2,856,131 | +0.32(+1.41%) |
Jun 03, 2003 | 22.49 | 22.87 | 22.45 | 22.73 | 3,672,281 | +0.24(+1.05%) |
Jun 02, 2003 | 22.26 | 22.80 | 22.17 | 22.49 | 4,040,560 | +0.46(+2.07%) |
May 30, 2003 | 21.55 | 22.15 | 21.55 | 22.03 | 2,842,734 | +0.49(+2.26%) |
May 29, 2003 | 21.81 | 21.98 | 21.43 | 21.55 | 2,290,973 | -0.24(-1.12%) |
May 28, 2003 | 21.27 | 21.95 | 21.27 | 21.79 | 3,893,196 | +0.53(+2.47%) |
May 27, 2003 | 20.63 | 21.39 | 20.27 | 21.27 | 2,842,734 | +0.64(+3.10%) |
May 23, 2003 | 20.66 | 20.76 | 20.45 | 20.63 | 1,866,349 | -0.03(-0.15%) |
May 22, 2003 | 20.56 | 20.72 | 20.43 | 20.66 | 2,634,822 | +0.11(+0.56%) |
May 21, 2003 | 20.11 | 20.54 | 19.99 | 20.54 | 3,356,407 | +0.43(+2.16%) |
May 20, 2003 | 19.93 | 20.15 | 19.80 | 20.11 | 4,199,876 | +0.14(+0.69%) |
May 19, 2003 | 20.71 | 20.71 | 19.82 | 19.97 | 3,424,573 | -0.74(-3.57%) |
May 16, 2003 | 20.79 | 21.05 | 20.53 | 20.71 | 2,059,157 | -0.08(-0.37%) |
May 15, 2003 | 20.44 | 20.82 | 20.26 | 20.79 | 4,139,328 | +0.48(+2.36%) |
May 14, 2003 | 20.53 | 20.58 | 20.14 | 20.31 | 2,448,844 | -0.15(-0.74%) |
May 13, 2003 | 20.52 | 20.62 | 20.16 | 20.46 | 3,443,880 | -0.06(-0.30%) |
May 12, 2003 | 19.98 | 20.52 | 19.76 | 20.52 | 2,280,728 | +0.54(+2.71%) |
May 09, 2003 | 19.83 | 20.04 | 19.57 | 19.98 | 3,232,422 | +0.34(+1.71%) |
May 08, 2003 | 20.14 | 20.44 | 19.64 | 19.64 | 4,670,469 | -0.80(-3.91%) |
May 07, 2003 | 20.74 | 20.74 | 20.25 | 20.44 | 4,028,214 | -0.30(-1.43%) |
May 06, 2003 | 20.35 | 20.79 | 20.34 | 20.74 | 4,294,573 | +0.26(+1.26%) |
May 05, 2003 | 20.51 | 21.03 | 20.35 | 20.48 | 4,632,249 | -0.03(-0.15%) |
May 02, 2003 | 19.87 | 20.60 | 19.75 | 20.51 | 3,871,131 | +0.56(+2.82%) |
May 01, 2003 | 20.14 | 20.15 | 19.61 | 19.95 | 3,926,425 | -0.19(-0.95%) |
Apr 30, 2003 | 19.99 | 20.33 | 19.80 | 20.14 | 4,574,328 | +0.07(+0.34%) |
Apr 29, 2003 | 19.86 | 20.14 | 19.75 | 20.07 | 4,138,671 | +0.21(+1.07%) |
Apr 28, 2003 | 19.36 | 19.93 | 19.30 | 19.86 | 3,952,956 | +0.50(+2.60%) |
Apr 25, 2003 | 19.53 | 19.69 | 19.27 | 19.35 | 4,393,735 | -0.27(-1.40%) |
Apr 24, 2003 | 19.72 | 19.79 | 19.35 | 19.63 | 3,957,027 | -0.09(-0.46%) |
Apr 23, 2003 | 19.57 | 19.81 | 19.42 | 19.72 | 3,808,219 | -0.02(-0.12%) |
Apr 22, 2003 | 18.68 | 19.80 | 18.60 | 19.74 | 6,020,781 | +0.81(+4.26%) |
Apr 21, 2003 | 18.81 | 19.07 | 18.58 | 18.94 | 5,534,296 | +0.13(+0.69%) |
Apr 17, 2003 | 18.40 | 18.81 | 18.14 | 18.81 | 4,234,287 | +0.40(+2.19%) |
Apr 16, 2003 | 18.31 | 19.31 | 18.23 | 18.40 | 5,833,490 | +0.18(+1.00%) |
Apr 15, 2003 | 17.44 | 18.27 | 17.17 | 18.22 | 5,994,645 | +0.63(+3.59%) |
Apr 14, 2003 | 17.20 | 17.60 | 16.99 | 17.59 | 2,646,380 | +0.39(+2.26%) |
Apr 11, 2003 | 17.51 | 17.57 | 17.11 | 17.20 | 2,537,236 | -0.07(-0.40%) |
Apr 10, 2003 | 16.96 | 17.32 | 16.96 | 17.27 | 2,802,019 | +0.30(+1.80%) |
Apr 09, 2003 | 17.25 | 17.50 | 16.89 | 16.96 | 2,818,305 | -0.21(-1.24%) |
Apr 08, 2003 | 17.15 | 17.40 | 16.90 | 17.18 | 3,489,980 | +0.03(+0.18%) |
Apr 07, 2003 | 17.32 | 17.70 | 17.14 | 17.15 | 4,042,005 | +0.33(+1.95%) |
Apr 04, 2003 | 16.86 | 17.09 | 16.73 | 16.82 | 3,093,463 | -0.01(-0.05%) |
Apr 03, 2003 | 16.49 | 16.89 | 16.49 | 16.83 | 5,291,973 | +0.11(+0.68%) |
Apr 02, 2003 | 16.48 | 16.83 | 16.26 | 16.71 | 3,506,923 | +0.72(+4.47%) |
Apr 01, 2003 | 15.61 | 16.10 | 15.50 | 16.00 | 3,891,883 | +0.39(+2.49%) |
Mar 31, 2003 | 15.80 | 16.09 | 15.54 | 15.61 | 4,304,686 | -0.68(-4.16%) |
Mar 28, 2003 | 16.28 | 16.37 | 16.07 | 16.29 | 1,883,817 | +0.01(+0.05%) |
Mar 27, 2003 | 16.46 | 16.48 | 16.07 | 16.28 | 2,998,110 | -0.18(-1.11%) |
Mar 26, 2003 | 16.48 | 16.66 | 16.29 | 16.46 | 2,923,246 | -0.02(-0.09%) |
Mar 25, 2003 | 16.32 | 16.61 | 16.19 | 16.48 | 4,801,941 | +0.17(+1.03%) |
Mar 24, 2003 | 16.56 | 16.57 | 16.30 | 16.31 | 3,926,556 | -0.59(-3.51%) |
Mar 21, 2003 | 16.48 | 17.19 | 15.99 | 16.90 | 8,683,186 | -0.17(-0.98%) |
Mar 20, 2003 | 16.89 | 17.23 | 16.56 | 17.07 | 4,406,475 | +0.18(+1.04%) |
Mar 19, 2003 | 16.86 | 17.02 | 16.64 | 16.89 | 4,727,734 | -0.08(-0.45%) |
Mar 18, 2003 | 16.67 | 17.12 | 16.63 | 16.97 | 6,831,415 | +0.49(+2.96%) |
Mar 17, 2003 | 15.62 | 16.50 | 15.49 | 16.48 | 5,716,334 | +0.65(+4.14%) |
Mar 14, 2003 | 15.90 | 16.14 | 15.66 | 15.83 | 6,728,313 | -0.07(-0.43%) |
Mar 13, 2003 | 15.70 | 16.01 | 15.46 | 15.90 | 5,554,785 | +0.69(+4.50%) |
Mar 12, 2003 | 15.30 | 15.32 | 14.66 | 15.21 | 7,580,976 | -0.13(-0.84%) |
Mar 11, 2003 | 15.68 | 15.80 | 15.15 | 15.34 | 7,015,555 | -0.34(-2.14%) |
Mar 10, 2003 | 16.29 | 16.29 | 15.53 | 15.68 | 3,664,532 | -0.69(-4.23%) |
Mar 07, 2003 | 16.41 | 16.64 | 15.94 | 16.37 | 4,392,947 | -0.04(-0.23%) |
Mar 06, 2003 | 16.94 | 16.94 | 16.29 | 16.41 | 6,073,055 | -0.53(-3.15%) |
Mar 05, 2003 | 16.89 | 17.09 | 16.75 | 16.94 | 3,848,409 | +0.00(+0.00%) |
Mar 04, 2003 | 17.18 | 17.28 | 16.88 | 16.94 | 2,562,979 | -0.35(-2.03%) |
Mar 03, 2003 | 17.53 | 17.82 | 17.28 | 17.29 | 3,735,456 | -0.05(-0.31%) |
Feb 28, 2003 | 17.41 | 17.66 | 17.28 | 17.34 | 5,877,752 | -0.07(-0.39%) |
Feb 27, 2003 | 17.24 | 17.50 | 17.05 | 17.41 | 3,060,234 | +0.21(+1.24%) |
Feb 26, 2003 | 17.33 | 17.33 | 17.05 | 17.20 | 3,852,612 | -0.13(-0.75%) |
Feb 25, 2003 | 16.83 | 17.33 | 16.81 | 17.33 | 5,233,132 | +0.24(+1.43%) |
Feb 24, 2003 | 17.63 | 17.64 | 16.93 | 17.09 | 3,620,008 | -0.55(-3.11%) |
Feb 21, 2003 | 17.51 | 17.81 | 17.27 | 17.63 | 3,072,055 | +0.11(+0.61%) |
Feb 20, 2003 | 17.76 | 17.78 | 17.46 | 17.53 | 3,571,674 | -0.05(-0.26%) |
Feb 19, 2003 | 17.70 | 17.74 | 17.38 | 17.57 | 3,647,983 | -0.13(-0.73%) |
Feb 18, 2003 | 17.66 | 17.87 | 17.52 | 17.70 | 3,336,575 | +0.27(+1.53%) |
Feb 14, 2003 | 17.09 | 17.51 | 16.79 | 17.44 | 3,592,557 | +0.27(+1.60%) |
Feb 13, 2003 | 17.21 | 17.39 | 16.74 | 17.16 | 4,169,405 | -0.13(-0.75%) |
Feb 12, 2003 | 17.62 | 17.76 | 17.25 | 17.29 | 2,991,806 | -0.32(-1.82%) |
Feb 11, 2003 | 17.97 | 18.12 | 17.44 | 17.61 | 4,770,814 | -0.35(-1.95%) |
Feb 10, 2003 | 17.89 | 18.15 | 17.68 | 17.96 | 3,033,441 | +0.11(+0.60%) |
Feb 07, 2003 | 18.20 | 18.29 | 17.77 | 17.85 | 3,989,994 | -0.08(-0.42%) |
Feb 06, 2003 | 18.47 | 18.47 | 17.63 | 17.93 | 7,750,142 | -0.53(-2.89%) |
Feb 05, 2003 | 18.81 | 18.91 | 18.40 | 18.46 | 6,800,682 | -0.30(-1.58%) |
Feb 04, 2003 | 19.22 | 19.22 | 18.46 | 18.76 | 4,833,332 | -0.45(-2.34%) |
Feb 03, 2003 | 19.27 | 19.33 | 18.96 | 19.21 | 4,362,607 | -0.05(-0.28%) |
Jan 31, 2003 | 19.03 | 19.35 | 18.89 | 19.26 | 3,872,181 | +0.23(+1.20%) |
Jan 30, 2003 | 19.42 | 19.51 | 18.96 | 19.03 | 3,351,154 | -0.35(-1.81%) |
Jan 29, 2003 | 19.11 | 19.55 | 19.00 | 19.38 | 4,301,271 | +0.05(+0.24%) |
Jan 28, 2003 | 19.41 | 19.42 | 19.07 | 19.34 | 4,178,993 | +0.11(+0.55%) |
Jan 27, 2003 | 19.30 | 19.68 | 18.99 | 19.23 | 6,171,429 | -0.12(-0.63%) |
Jan 24, 2003 | 19.34 | 19.45 | 18.96 | 19.35 | 13,467,659 | -0.56(-2.79%) |
Jan 23, 2003 | 19.87 | 20.06 | 19.57 | 19.91 | 5,644,885 | +0.30(+1.51%) |
Jan 22, 2003 | 20.04 | 20.04 | 19.30 | 19.61 | 6,512,389 | -0.42(-2.09%) |
Jan 21, 2003 | 20.86 | 20.86 | 19.95 | 20.03 | 3,098,848 | -0.62(-3.02%) |
Jan 17, 2003 | 20.29 | 20.81 | 20.25 | 20.66 | 3,376,240 | +0.05(+0.26%) |
Jan 16, 2003 | 20.56 | 20.98 | 20.37 | 20.60 | 3,806,117 | +0.02(+0.11%) |
Jan 15, 2003 | 20.73 | 20.73 | 20.31 | 20.58 | 3,670,048 | -0.15(-0.73%) |
Jan 14, 2003 | 20.54 | 20.73 | 20.37 | 20.73 | 3,159,002 | +0.19(+0.93%) |
Jan 13, 2003 | 20.67 | 20.70 | 20.10 | 20.54 | 4,951,932 | +0.06(+0.30%) |
Jan 10, 2003 | 20.37 | 21.04 | 20.14 | 20.48 | 5,744,310 | +0.10(+0.49%) |
Jan 09, 2003 | 20.21 | 20.63 | 19.99 | 20.38 | 6,017,498 | +0.97(+4.98%) |
Jan 08, 2003 | 19.11 | 19.86 | 19.11 | 19.42 | 6,716,361 | -0.79(-3.92%) |
Jan 07, 2003 | 20.09 | 20.48 | 19.90 | 20.21 | 5,298,408 | -0.09(-0.45%) |
Jan 06, 2003 | 19.33 | 20.34 | 19.26 | 20.30 | 5,551,896 | +0.97(+5.00%) |
Jan 03, 2003 | 18.96 | 19.55 | 18.96 | 19.33 | 3,312,277 | +0.13(+0.67%) |