Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.53 | 23.65 | 23.41 | 23.53 | 3,999,449 | +0.00(+0.00%) |
Dec 30, 2003 | 23.54 | 23.61 | 23.38 | 23.53 | 2,998,579 | -0.01(-0.02%) |
Dec 29, 2003 | 23.18 | 23.55 | 23.09 | 23.54 | 3,085,038 | +0.49(+2.11%) |
Dec 26, 2003 | 23.03 | 23.26 | 23.01 | 23.05 | 881,256 | +0.02(+0.09%) |
Dec 24, 2003 | 23.07 | 23.13 | 22.93 | 23.03 | 1,200,714 | -0.09(-0.40%) |
Dec 23, 2003 | 23.02 | 23.17 | 22.96 | 23.13 | 3,026,055 | +0.00(+0.00%) |
Dec 22, 2003 | 23.07 | 23.20 | 22.98 | 23.13 | 4,508,676 | +0.05(+0.24%) |
Dec 19, 2003 | 23.15 | 23.21 | 22.84 | 23.07 | 6,817,600 | +0.17(+0.76%) |
Dec 18, 2003 | 22.57 | 22.96 | 22.55 | 22.90 | 5,196,316 | +0.41(+1.85%) |
Dec 17, 2003 | 22.30 | 22.50 | 22.19 | 22.48 | 2,950,404 | +0.12(+0.54%) |
Dec 16, 2003 | 22.36 | 22.37 | 22.07 | 22.36 | 3,377,019 | +0.10(+0.44%) |
Dec 15, 2003 | 22.60 | 22.65 | 22.26 | 22.26 | 4,439,069 | -0.17(-0.78%) |
Dec 12, 2003 | 22.40 | 22.44 | 22.11 | 22.44 | 2,928,789 | +0.04(+0.19%) |
Dec 11, 2003 | 22.19 | 22.41 | 22.19 | 22.39 | 4,430,277 | +0.21(+0.94%) |
Dec 10, 2003 | 22.30 | 22.30 | 22.08 | 22.19 | 4,034,801 | +0.02(+0.07%) |
Dec 09, 2003 | 21.96 | 22.44 | 22.15 | 22.17 | 7,225,898 | +0.21(+0.94%) |
Dec 08, 2003 | 21.51 | 21.96 | 21.48 | 21.96 | 3,702,705 | +0.49(+2.26%) |
Dec 05, 2003 | 21.62 | 21.67 | 21.39 | 21.48 | 3,190,363 | -0.26(-1.18%) |
Dec 04, 2003 | 21.45 | 21.85 | 21.56 | 21.73 | 6,923,842 | +0.28(+1.30%) |
Dec 03, 2003 | 21.43 | 21.59 | 21.30 | 21.45 | 4,251,864 | +0.11(+0.51%) |
Dec 02, 2003 | 21.02 | 21.38 | 21.02 | 21.35 | 7,549,202 | +0.19(+0.90%) |
Dec 01, 2003 | 20.61 | 21.20 | 20.59 | 21.15 | 11,073,312 | +0.84(+4.14%) |
Nov 28, 2003 | 20.35 | 20.46 | 20.26 | 20.31 | 3,292,575 | -0.03(-0.16%) |
Nov 26, 2003 | 20.61 | 20.65 | 20.31 | 20.35 | 5,036,954 | -0.14(-0.67%) |
Nov 25, 2003 | 20.58 | 20.60 | 20.43 | 20.48 | 3,352,657 | -0.13(-0.64%) |
Nov 24, 2003 | 20.39 | 20.63 | 20.33 | 20.61 | 3,745,568 | +0.36(+1.78%) |
Nov 21, 2003 | 20.16 | 20.28 | 20.12 | 20.25 | 4,784,172 | +0.09(+0.46%) |
Nov 20, 2003 | 20.20 | 20.43 | 20.10 | 20.16 | 4,296,742 | -0.09(-0.46%) |
Nov 19, 2003 | 20.06 | 20.37 | 19.96 | 20.25 | 5,571,276 | +0.13(+0.65%) |
Nov 18, 2003 | 20.20 | 20.29 | 20.02 | 20.12 | 4,142,509 | -0.08(-0.38%) |
Nov 17, 2003 | 20.29 | 20.50 | 20.03 | 20.20 | 3,381,049 | -0.19(-0.91%) |
Nov 14, 2003 | 20.60 | 20.73 | 20.45 | 20.38 | 4,645,508 | -0.13(-0.64%) |
Nov 13, 2003 | 20.48 | 20.63 | 20.36 | 20.52 | 3,658,010 | -0.07(-0.32%) |
Nov 12, 2003 | 20.42 | 20.59 | 20.32 | 20.58 | 3,460,730 | +0.22(+1.07%) |
Nov 11, 2003 | 20.32 | 20.43 | 20.25 | 20.36 | 3,218,023 | +0.04(+0.22%) |
Nov 10, 2003 | 20.52 | 20.52 | 20.29 | 20.32 | 4,671,519 | -0.28(-1.35%) |
Nov 07, 2003 | 20.88 | 20.99 | 20.53 | 20.60 | 6,251,039 | -0.23(-1.10%) |
Nov 06, 2003 | 21.06 | 21.06 | 20.75 | 20.83 | 5,021,017 | -0.25(-1.17%) |
Nov 05, 2003 | 21.51 | 21.30 | 21.01 | 21.07 | 3,937,719 | -0.33(-1.56%) |
Nov 04, 2003 | 21.51 | 21.51 | 21.31 | 21.41 | 2,383,888 | -0.18(-0.83%) |
Nov 03, 2003 | 21.48 | 21.69 | 21.41 | 21.59 | 3,060,877 | +0.10(+0.46%) |
Oct 31, 2003 | 21.57 | 21.62 | 21.26 | 21.49 | 4,312,495 | -0.08(-0.38%) |
Oct 30, 2003 | 21.32 | 21.70 | 21.32 | 21.57 | 4,719,877 | +0.44(+2.09%) |
Oct 29, 2003 | 20.98 | 21.25 | 20.91 | 21.13 | 4,833,079 | -0.04(-0.21%) |
Oct 28, 2003 | 20.69 | 21.18 | 20.64 | 21.17 | 7,185,966 | +0.43(+2.05%) |
Oct 27, 2003 | 20.94 | 21.52 | 20.65 | 20.75 | 6,313,685 | -0.24(-1.14%) |
Oct 24, 2003 | 21.18 | 21.19 | 20.85 | 20.99 | 3,372,806 | -0.31(-1.46%) |
Oct 23, 2003 | 21.17 | 21.47 | 21.11 | 21.30 | 2,915,234 | +0.13(+0.62%) |
Oct 22, 2003 | 21.41 | 21.44 | 21.16 | 21.17 | 3,019,644 | -0.31(-1.42%) |
Oct 21, 2003 | 21.83 | 21.83 | 21.47 | 21.47 | 3,345,696 | -0.17(-0.81%) |
Oct 20, 2003 | 21.44 | 21.66 | 21.35 | 21.65 | 2,902,229 | +0.20(+0.94%) |
Oct 17, 2003 | 21.73 | 21.81 | 21.42 | 21.44 | 3,033,382 | -0.29(-1.33%) |
Oct 16, 2003 | 21.52 | 21.67 | 21.52 | 21.73 | 4,681,227 | +0.31(+1.43%) |
Oct 15, 2003 | 21.56 | 21.64 | 21.31 | 21.43 | 4,525,711 | -0.03(-0.15%) |
Oct 14, 2003 | 21.37 | 21.42 | 21.18 | 21.46 | 3,954,388 | +0.09(+0.43%) |
Oct 13, 2003 | 20.92 | 21.38 | 21.08 | 21.37 | 4,890,596 | +0.45(+2.14%) |
Oct 10, 2003 | 21.22 | 21.66 | 20.87 | 20.92 | 6,031,778 | -0.30(-1.41%) |
Oct 09, 2003 | 21.59 | 21.62 | 21.23 | 21.22 | 4,758,344 | -0.23(-1.09%) |
Oct 08, 2003 | 21.48 | 21.59 | 21.40 | 21.45 | 3,691,348 | +0.19(+0.87%) |
Oct 07, 2003 | 21.29 | 21.38 | 21.11 | 21.27 | 4,156,063 | -0.02(-0.10%) |
Oct 06, 2003 | 21.29 | 21.41 | 21.24 | 21.29 | 3,425,744 | +0.07(+0.31%) |
Oct 03, 2003 | 21.30 | 21.82 | 21.24 | 21.23 | 8,236,842 | -0.35(-1.62%) |
Oct 02, 2003 | 21.26 | 21.64 | 21.21 | 21.57 | 4,565,827 | +0.08(+0.38%) |
Oct 01, 2003 | 21.48 | 21.52 | 21.15 | 21.49 | 7,093,462 | +0.19(+0.90%) |
Sep 30, 2003 | 21.54 | 21.54 | 21.08 | 21.30 | 4,158,262 | -0.24(-1.12%) |
Sep 29, 2003 | 21.22 | 21.58 | 21.04 | 21.54 | 3,307,229 | +0.32(+1.52%) |
Sep 26, 2003 | 21.35 | 21.48 | 21.18 | 21.22 | 4,000,914 | -0.17(-0.79%) |
Sep 25, 2003 | 21.78 | 21.78 | 21.39 | 21.39 | 3,946,328 | -0.33(-1.53%) |
Sep 24, 2003 | 22.07 | 22.06 | 21.60 | 21.72 | 3,982,230 | -0.35(-1.58%) |
Sep 23, 2003 | 22.04 | 22.13 | 21.86 | 22.07 | 3,106,652 | +0.03(+0.15%) |
Sep 22, 2003 | 22.19 | 22.24 | 21.98 | 22.04 | 3,597,562 | -0.32(-1.44%) |
Sep 19, 2003 | 22.38 | 22.60 | 22.13 | 22.36 | 6,262,396 | -0.02(-0.10%) |
Sep 18, 2003 | 22.09 | 22.38 | 22.00 | 22.38 | 3,272,426 | +0.29(+1.33%) |
Sep 17, 2003 | 22.25 | 22.28 | 22.05 | 22.09 | 3,043,640 | -0.29(-1.32%) |
Sep 16, 2003 | 21.74 | 22.39 | 22.01 | 22.38 | 6,040,388 | +0.64(+2.96%) |
Sep 15, 2003 | 21.89 | 21.97 | 21.57 | 21.74 | 3,096,028 | -0.20(-0.90%) |
Sep 12, 2003 | 21.71 | 21.95 | 21.48 | 21.94 | 3,543,342 | +0.16(+0.73%) |
Sep 11, 2003 | 21.62 | 21.90 | 21.52 | 21.78 | 3,000,960 | +0.25(+1.17%) |
Sep 10, 2003 | 22.11 | 22.16 | 21.53 | 21.53 | 5,668,908 | -0.66(-2.95%) |
Sep 09, 2003 | 21.71 | 22.37 | 21.71 | 22.18 | 5,694,370 | +0.34(+1.57%) |
Sep 08, 2003 | 21.67 | 22.00 | 21.56 | 21.84 | 3,432,338 | +0.19(+0.88%) |
Sep 05, 2003 | 21.56 | 21.72 | 21.43 | 21.65 | 3,427,942 | -0.16(-0.73%) |
Sep 04, 2003 | 22.02 | 22.03 | 21.68 | 21.80 | 4,262,855 | -0.36(-1.63%) |
Sep 03, 2003 | 22.20 | 22.36 | 21.94 | 22.16 | 4,002,746 | -0.16(-0.71%) |
Sep 02, 2003 | 21.65 | 22.36 | 21.64 | 22.32 | 6,151,026 | +0.19(+0.84%) |
Aug 29, 2003 | 22.32 | 22.32 | 21.91 | 22.14 | 2,968,905 | -0.19(-0.86%) |
Aug 28, 2003 | 22.24 | 22.35 | 21.85 | 22.33 | 3,525,391 | +0.27(+1.21%) |
Aug 27, 2003 | 21.84 | 22.14 | 21.76 | 22.06 | 2,647,066 | +0.12(+0.55%) |
Aug 26, 2003 | 21.74 | 21.97 | 21.58 | 21.94 | 3,162,521 | +0.00(+0.00%) |
Aug 25, 2003 | 22.11 | 22.18 | 21.79 | 21.94 | 3,756,925 | -0.22(-1.01%) |
Aug 22, 2003 | 22.48 | 22.55 | 22.08 | 22.16 | 3,388,925 | -0.22(-0.98%) |
Aug 21, 2003 | 22.55 | 22.63 | 22.35 | 22.38 | 4,586,526 | +0.02(+0.10%) |
Aug 20, 2003 | 22.62 | 22.62 | 22.31 | 22.36 | 4,885,284 | -0.26(-1.16%) |
Aug 19, 2003 | 22.30 | 22.66 | 22.09 | 22.62 | 6,622,152 | +0.14(+0.61%) |
Aug 18, 2003 | 22.36 | 22.50 | 22.19 | 22.49 | 4,189,401 | +0.27(+1.20%) |
Aug 15, 2003 | 22.38 | 22.38 | 22.01 | 22.22 | 2,885,010 | -0.05(-0.24%) |
Aug 14, 2003 | 21.80 | 22.32 | 21.76 | 22.27 | 6,380,544 | +0.61(+2.80%) |
Aug 13, 2003 | 21.73 | 21.74 | 21.50 | 21.67 | 3,953,655 | -0.01(-0.05%) |
Aug 12, 2003 | 21.59 | 21.68 | 21.39 | 21.68 | 3,420,981 | +0.17(+0.79%) |
Aug 11, 2003 | 21.32 | 21.60 | 21.21 | 21.51 | 4,104,042 | +0.28(+1.34%) |
Aug 08, 2003 | 20.88 | 21.24 | 20.77 | 21.23 | 3,584,740 | +0.34(+1.65%) |
Aug 07, 2003 | 20.75 | 20.92 | 20.63 | 20.88 | 3,293,308 | +0.06(+0.29%) |
Aug 06, 2003 | 20.83 | 20.95 | 20.70 | 20.82 | 3,416,035 | -0.10(-0.50%) |
Aug 05, 2003 | 21.32 | 21.32 | 20.91 | 20.93 | 3,453,586 | -0.32(-1.49%) |
Aug 04, 2003 | 21.16 | 21.32 | 20.90 | 21.24 | 3,782,569 | -0.05(-0.23%) |
Aug 01, 2003 | 21.36 | 21.36 | 21.02 | 21.29 | 4,675,549 | -0.07(-0.31%) |
Jul 31, 2003 | 21.00 | 21.67 | 20.90 | 21.36 | 6,473,780 | +0.37(+1.77%) |
Jul 30, 2003 | 21.02 | 21.11 | 20.84 | 20.99 | 2,546,686 | -0.02(-0.08%) |
Jul 29, 2003 | 21.05 | 21.08 | 20.71 | 21.00 | 4,161,742 | -0.04(-0.21%) |
Jul 28, 2003 | 20.85 | 21.21 | 20.77 | 21.05 | 4,075,466 | +0.19(+0.92%) |
Jul 25, 2003 | 20.67 | 20.89 | 20.53 | 20.85 | 4,451,159 | +0.18(+0.87%) |
Jul 24, 2003 | 21.10 | 21.38 | 20.58 | 20.67 | 6,841,780 | -0.39(-1.84%) |
Jul 23, 2003 | 21.08 | 21.15 | 20.96 | 21.06 | 5,250,536 | -0.02(-0.10%) |
Jul 22, 2003 | 20.58 | 21.09 | 20.48 | 21.08 | 6,744,147 | +0.51(+2.47%) |
Jul 21, 2003 | 20.63 | 20.63 | 20.23 | 20.58 | 5,308,419 | -0.05(-0.24%) |
Jul 18, 2003 | 20.39 | 20.66 | 20.28 | 20.63 | 7,994,685 | +0.51(+2.52%) |
Jul 17, 2003 | 19.88 | 20.39 | 19.86 | 20.12 | 5,590,326 | +0.10(+0.52%) |
Jul 16, 2003 | 20.19 | 20.23 | 19.91 | 20.01 | 5,217,198 | -0.04(-0.22%) |
Jul 15, 2003 | 20.04 | 20.14 | 19.80 | 20.06 | 5,390,115 | +0.11(+0.58%) |
Jul 14, 2003 | 20.09 | 20.23 | 19.87 | 19.94 | 3,826,165 | +0.08(+0.41%) |
Jul 11, 2003 | 19.71 | 20.01 | 19.62 | 19.86 | 3,898,519 | +0.15(+0.78%) |
Jul 10, 2003 | 20.06 | 20.09 | 19.59 | 19.71 | 7,128,815 | -0.68(-3.35%) |
Jul 09, 2003 | 20.48 | 20.48 | 20.19 | 20.39 | 3,887,162 | -0.12(-0.59%) |
Jul 08, 2003 | 20.36 | 20.56 | 20.35 | 20.51 | 4,938,222 | -0.01(-0.03%) |
Jul 07, 2003 | 20.20 | 20.79 | 20.18 | 20.52 | 7,020,925 | +0.43(+2.12%) |
Jul 03, 2003 | 19.90 | 20.16 | 19.90 | 20.09 | 2,839,033 | -0.05(-0.24%) |
Jul 02, 2003 | 19.76 | 20.16 | 19.71 | 20.14 | 6,421,942 | +0.45(+2.27%) |
Jul 01, 2003 | 19.52 | 19.70 | 19.28 | 19.69 | 5,441,588 | +0.19(+0.95%) |
Jun 30, 2003 | 19.58 | 19.78 | 19.45 | 19.51 | 6,805,144 | -0.21(-1.08%) |
Jun 27, 2003 | 20.09 | 20.09 | 19.52 | 19.72 | 6,198,834 | -0.37(-1.85%) |
Jun 26, 2003 | 20.04 | 20.13 | 19.84 | 20.09 | 5,683,929 | +0.05(+0.27%) |
Jun 25, 2003 | 20.24 | 20.39 | 20.04 | 20.04 | 3,819,387 | -0.27(-1.34%) |
Jun 24, 2003 | 20.19 | 20.50 | 20.16 | 20.31 | 4,495,671 | +0.16(+0.79%) |
Jun 23, 2003 | 20.51 | 20.61 | 20.07 | 20.15 | 4,846,818 | -0.36(-1.76%) |
Jun 20, 2003 | 20.84 | 20.98 | 20.47 | 20.51 | 8,519,482 | -0.24(-1.16%) |
Jun 19, 2003 | 20.73 | 21.18 | 20.54 | 20.75 | 5,220,862 | +0.02(+0.08%) |
Jun 18, 2003 | 20.76 | 20.85 | 20.50 | 20.73 | 5,041,533 | -0.14(-0.65%) |
Jun 17, 2003 | 21.10 | 21.29 | 20.77 | 20.87 | 5,586,296 | -0.23(-1.09%) |
Jun 16, 2003 | 20.88 | 21.17 | 20.53 | 21.10 | 7,483,443 | +0.43(+2.06%) |
Jun 13, 2003 | 20.99 | 21.02 | 20.60 | 20.67 | 5,435,543 | -0.48(-2.27%) |
Jun 12, 2003 | 21.29 | 21.39 | 20.91 | 21.15 | 5,864,356 | -0.08(-0.39%) |
Jun 11, 2003 | 20.85 | 21.24 | 20.69 | 21.24 | 4,592,021 | +0.39(+1.86%) |
Jun 10, 2003 | 20.89 | 21.21 | 20.61 | 20.85 | 4,151,667 | +0.06(+0.29%) |
Jun 09, 2003 | 20.95 | 21.02 | 20.66 | 20.79 | 3,515,133 | -0.20(-0.94%) |
Jun 06, 2003 | 21.21 | 21.50 | 20.82 | 20.99 | 6,756,420 | -0.09(-0.41%) |
Jun 05, 2003 | 20.66 | 21.12 | 20.53 | 21.07 | 6,434,031 | +0.35(+1.69%) |
Jun 04, 2003 | 20.17 | 20.80 | 20.17 | 20.72 | 5,302,924 | +0.55(+2.73%) |
Jun 03, 2003 | 20.07 | 20.19 | 19.94 | 20.17 | 3,621,558 | +0.06(+0.30%) |
Jun 02, 2003 | 20.19 | 20.44 | 20.07 | 20.11 | 4,371,661 | +0.09(+0.46%) |
May 30, 2003 | 19.98 | 20.21 | 19.87 | 20.02 | 6,823,828 | +0.07(+0.36%) |
May 29, 2003 | 20.08 | 20.46 | 19.93 | 19.95 | 7,505,607 | -0.25(-1.22%) |
May 28, 2003 | 20.47 | 20.47 | 20.06 | 20.19 | 4,627,740 | -0.29(-1.41%) |
May 27, 2003 | 19.92 | 20.49 | 19.76 | 20.48 | 5,084,762 | +0.46(+2.29%) |
May 23, 2003 | 20.09 | 20.17 | 19.94 | 20.02 | 3,756,375 | -0.19(-0.92%) |
May 22, 2003 | 19.82 | 20.28 | 19.68 | 20.21 | 7,787,330 | +0.49(+2.46%) |
May 21, 2003 | 19.46 | 19.78 | 19.30 | 19.72 | 5,501,669 | +0.04(+0.19%) |
May 20, 2003 | 19.82 | 19.98 | 19.39 | 19.69 | 4,268,900 | -0.05(-0.25%) |
May 19, 2003 | 20.12 | 20.18 | 19.74 | 19.74 | 3,778,722 | -0.54(-2.64%) |
May 16, 2003 | 20.43 | 20.58 | 20.17 | 20.27 | 4,240,507 | -0.16(-0.77%) |
May 15, 2003 | 20.42 | 20.45 | 20.20 | 20.43 | 3,471,904 | +0.16(+0.78%) |
May 14, 2003 | 20.44 | 20.46 | 20.15 | 20.27 | 4,759,993 | -0.13(-0.62%) |
May 13, 2003 | 20.38 | 20.57 | 20.25 | 20.40 | 6,208,176 | +0.01(+0.05%) |
May 12, 2003 | 19.94 | 20.50 | 19.81 | 20.38 | 6,215,503 | +0.44(+2.22%) |
May 09, 2003 | 19.52 | 19.95 | 19.48 | 19.94 | 3,645,920 | +0.48(+2.47%) |
May 08, 2003 | 19.43 | 19.90 | 19.38 | 19.46 | 5,027,612 | -0.19(-0.97%) |
May 07, 2003 | 19.69 | 19.91 | 19.56 | 19.65 | 5,640,333 | -0.30(-1.50%) |
May 06, 2003 | 19.60 | 19.99 | 19.60 | 19.95 | 5,270,868 | +0.35(+1.81%) |
May 05, 2003 | 19.70 | 19.79 | 19.34 | 19.60 | 4,057,882 | -0.10(-0.53%) |
May 02, 2003 | 19.28 | 19.70 | 19.19 | 19.70 | 4,387,414 | +0.43(+2.21%) |
May 01, 2003 | 19.54 | 19.54 | 18.97 | 19.28 | 7,719,739 | -0.24(-1.23%) |
Apr 30, 2003 | 19.71 | 19.71 | 19.30 | 19.52 | 8,382,833 | -0.11(-0.58%) |
Apr 29, 2003 | 19.65 | 19.71 | 19.46 | 19.63 | 7,384,711 | +0.11(+0.59%) |
Apr 28, 2003 | 19.35 | 19.54 | 19.14 | 19.52 | 7,198,422 | +0.16(+0.85%) |
Apr 25, 2003 | 19.43 | 19.51 | 19.11 | 19.35 | 5,066,262 | +0.03(+0.14%) |
Apr 24, 2003 | 19.54 | 19.84 | 19.29 | 19.33 | 6,556,759 | -0.17(-0.90%) |
Apr 23, 2003 | 19.24 | 19.57 | 19.05 | 19.50 | 6,969,453 | +0.29(+1.51%) |
Apr 22, 2003 | 18.43 | 19.22 | 18.39 | 19.21 | 7,371,706 | +0.74(+3.99%) |
Apr 21, 2003 | 18.59 | 18.78 | 18.38 | 18.47 | 4,035,351 | +0.01(+0.03%) |
Apr 17, 2003 | 18.26 | 18.52 | 18.11 | 18.47 | 3,931,307 | +0.21(+1.17%) |
Apr 16, 2003 | 18.59 | 18.69 | 18.23 | 18.26 | 4,224,938 | -0.34(-1.82%) |
Apr 15, 2003 | 18.40 | 18.70 | 18.31 | 18.59 | 5,471,812 | +0.07(+0.38%) |
Apr 14, 2003 | 18.42 | 18.62 | 18.32 | 18.52 | 5,180,013 | +0.10(+0.56%) |
Apr 11, 2003 | 18.64 | 18.82 | 18.24 | 18.42 | 6,797,268 | -0.06(-0.33%) |
Apr 10, 2003 | 18.69 | 18.89 | 18.41 | 18.48 | 4,746,254 | -0.11(-0.59%) |
Apr 09, 2003 | 18.95 | 19.15 | 18.53 | 18.59 | 4,995,006 | -0.37(-1.93%) |
Apr 08, 2003 | 19.09 | 19.10 | 18.73 | 18.95 | 4,037,732 | -0.13(-0.69%) |
Apr 07, 2003 | 19.57 | 19.62 | 19.06 | 19.09 | 5,456,974 | +0.13(+0.69%) |
Apr 04, 2003 | 19.04 | 19.43 | 18.77 | 18.95 | 4,300,589 | -0.03(-0.17%) |
Apr 03, 2003 | 19.54 | 19.54 | 18.92 | 18.99 | 3,481,429 | -0.13(-0.69%) |
Apr 02, 2003 | 19.00 | 19.21 | 18.89 | 19.12 | 8,022,894 | +0.48(+2.55%) |
Apr 01, 2003 | 18.56 | 18.77 | 18.28 | 18.64 | 6,026,650 | +0.19(+1.04%) |
Mar 31, 2003 | 18.59 | 18.64 | 18.19 | 18.45 | 9,233,316 | -0.45(-2.40%) |
Mar 28, 2003 | 18.92 | 18.92 | 18.62 | 18.91 | 5,401,289 | -0.01(-0.06%) |
Mar 27, 2003 | 19.13 | 19.27 | 18.75 | 18.92 | 7,261,068 | -0.54(-2.75%) |
Mar 26, 2003 | 19.74 | 19.75 | 19.30 | 19.45 | 5,803,176 | -0.47(-2.36%) |
Mar 25, 2003 | 19.80 | 20.12 | 19.72 | 19.92 | 6,264,228 | -0.02(-0.08%) |
Mar 24, 2003 | 20.31 | 20.36 | 19.77 | 19.94 | 4,562,346 | -0.80(-3.87%) |
Mar 21, 2003 | 20.25 | 20.78 | 20.14 | 20.74 | 8,394,923 | +0.49(+2.40%) |
Mar 20, 2003 | 20.26 | 20.39 | 19.84 | 20.25 | 4,801,207 | -0.01(-0.03%) |
Mar 19, 2003 | 20.20 | 20.34 | 20.02 | 20.26 | 5,371,065 | +0.05(+0.27%) |
Mar 18, 2003 | 20.04 | 20.34 | 19.92 | 20.20 | 6,890,871 | +0.19(+0.95%) |
Mar 17, 2003 | 19.34 | 20.01 | 19.17 | 20.01 | 8,304,251 | +0.56(+2.86%) |
Mar 14, 2003 | 19.03 | 19.57 | 18.92 | 19.46 | 9,313,547 | +0.63(+3.33%) |
Mar 13, 2003 | 18.43 | 18.86 | 18.06 | 18.83 | 6,908,639 | +0.49(+2.68%) |
Mar 12, 2003 | 18.20 | 18.47 | 18.06 | 18.34 | 4,416,173 | -0.04(-0.21%) |
Mar 11, 2003 | 18.53 | 18.86 | 18.33 | 18.38 | 4,001,464 | -0.09(-0.50%) |
Mar 10, 2003 | 18.48 | 18.65 | 18.32 | 18.47 | 4,895,176 | -0.26(-1.37%) |
Mar 07, 2003 | 18.29 | 18.78 | 18.20 | 18.73 | 4,183,173 | +0.19(+1.03%) |
Mar 06, 2003 | 18.94 | 19.04 | 18.40 | 18.53 | 4,880,155 | -0.55(-2.86%) |
Mar 05, 2003 | 19.01 | 19.13 | 18.82 | 19.08 | 3,735,676 | +0.04(+0.20%) |
Mar 04, 2003 | 19.31 | 19.31 | 18.91 | 19.04 | 3,722,304 | -0.15(-0.77%) |
Mar 03, 2003 | 19.35 | 19.52 | 19.05 | 19.19 | 3,051,700 | +0.07(+0.34%) |
Feb 28, 2003 | 19.30 | 19.67 | 19.11 | 19.12 | 5,474,376 | -0.22(-1.16%) |
Feb 27, 2003 | 19.22 | 19.40 | 19.11 | 19.35 | 3,534,733 | +0.27(+1.43%) |
Feb 26, 2003 | 19.15 | 19.43 | 19.04 | 19.07 | 4,192,332 | +0.01(+0.06%) |
Feb 25, 2003 | 18.73 | 19.11 | 18.43 | 19.06 | 3,630,534 | +0.10(+0.55%) |
Feb 24, 2003 | 19.38 | 19.38 | 18.84 | 18.96 | 3,467,691 | -0.47(-2.44%) |
Feb 21, 2003 | 19.05 | 19.49 | 18.76 | 19.43 | 4,158,628 | +0.51(+2.68%) |
Feb 20, 2003 | 19.36 | 19.36 | 18.86 | 18.93 | 4,313,411 | -0.27(-1.42%) |
Feb 19, 2003 | 19.63 | 19.71 | 19.08 | 19.20 | 4,214,497 | -0.51(-2.60%) |
Feb 18, 2003 | 19.40 | 19.83 | 19.40 | 19.71 | 2,955,166 | +0.32(+1.66%) |
Feb 14, 2003 | 19.29 | 19.64 | 18.95 | 19.39 | 3,890,643 | +0.07(+0.37%) |
Feb 13, 2003 | 19.52 | 19.57 | 19.14 | 19.32 | 3,607,087 | -0.20(-1.01%) |
Feb 12, 2003 | 19.15 | 19.65 | 18.93 | 19.52 | 5,585,197 | +0.43(+2.23%) |
Feb 11, 2003 | 19.41 | 19.43 | 18.87 | 19.09 | 3,589,869 | -0.20(-1.02%) |
Feb 10, 2003 | 19.11 | 19.42 | 18.94 | 19.29 | 3,055,730 | +0.10(+0.51%) |
Feb 07, 2003 | 19.46 | 19.79 | 19.03 | 19.19 | 4,359,938 | -0.20(-1.04%) |
Feb 06, 2003 | 19.54 | 19.76 | 19.28 | 19.39 | 4,185,921 | -0.21(-1.06%) |
Feb 05, 2003 | 19.71 | 20.16 | 19.57 | 19.60 | 3,320,418 | -0.01(-0.03%) |
Feb 04, 2003 | 19.35 | 19.72 | 19.22 | 19.60 | 5,782,660 | +0.20(+1.01%) |
Feb 03, 2003 | 19.46 | 19.71 | 19.30 | 19.41 | 4,589,823 | -0.08(-0.42%) |
Jan 31, 2003 | 19.24 | 19.81 | 19.24 | 19.49 | 6,662,817 | +0.16(+0.85%) |
Jan 30, 2003 | 19.60 | 19.79 | 19.33 | 19.33 | 5,004,898 | -0.37(-1.88%) |
Jan 29, 2003 | 19.36 | 19.95 | 18.98 | 19.70 | 5,031,275 | +0.34(+1.78%) |
Jan 28, 2003 | 19.53 | 19.71 | 19.23 | 19.35 | 5,992,945 | +0.15(+0.77%) |
Jan 27, 2003 | 19.68 | 19.78 | 19.21 | 19.21 | 3,776,891 | -0.55(-2.79%) |
Jan 24, 2003 | 20.13 | 20.23 | 19.74 | 19.76 | 4,106,789 | -0.49(-2.43%) |
Jan 23, 2003 | 20.00 | 20.35 | 19.93 | 20.25 | 3,467,324 | +0.39(+1.95%) |
Jan 22, 2003 | 20.30 | 20.33 | 19.75 | 19.86 | 4,740,942 | -0.44(-2.15%) |
Jan 21, 2003 | 20.91 | 20.94 | 20.16 | 20.30 | 4,774,647 | -0.51(-2.44%) |
Jan 17, 2003 | 20.91 | 20.93 | 20.66 | 20.81 | 4,360,304 | -0.16(-0.76%) |
Jan 16, 2003 | 20.69 | 21.10 | 20.69 | 20.96 | 6,876,766 | +0.27(+1.29%) |
Jan 15, 2003 | 20.75 | 20.85 | 20.63 | 20.70 | 4,890,230 | -0.17(-0.84%) |
Jan 14, 2003 | 20.71 | 20.88 | 20.49 | 20.87 | 5,360,441 | +0.16(+0.79%) |
Jan 13, 2003 | 20.55 | 20.79 | 20.32 | 20.71 | 7,537,662 | +0.15(+0.74%) |
Jan 10, 2003 | 19.76 | 20.55 | 19.70 | 20.55 | 8,407,562 | +0.61(+3.04%) |
Jan 09, 2003 | 19.48 | 20.01 | 19.40 | 19.95 | 4,884,369 | +0.61(+3.13%) |
Jan 08, 2003 | 19.63 | 19.64 | 19.27 | 19.34 | 4,460,501 | -0.46(-2.34%) |
Jan 07, 2003 | 19.67 | 19.89 | 19.52 | 19.81 | 4,903,236 | +0.10(+0.53%) |
Jan 06, 2003 | 19.19 | 19.89 | 19.19 | 19.70 | 5,093,372 | +0.47(+2.47%) |
Jan 03, 2003 | 19.30 | 19.40 | 19.05 | 19.23 | 4,137,563 | -0.17(-0.87%) |