Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.56 | 22.84 | 22.56 | 22.84 | 969,540 | +0.29(+1.28%) |
Dec 30, 2003 | 22.56 | 22.67 | 22.48 | 22.55 | 1,221,266 | +0.07(+0.31%) |
Dec 29, 2003 | 22.26 | 22.50 | 22.25 | 22.48 | 1,604,060 | +0.22(+0.97%) |
Dec 26, 2003 | 22.29 | 22.38 | 22.20 | 22.26 | 348,291 | +0.03(+0.15%) |
Dec 24, 2003 | 22.01 | 22.34 | 21.99 | 22.23 | 705,770 | +0.21(+0.93%) |
Dec 23, 2003 | 22.05 | 22.13 | 21.97 | 22.02 | 2,374,139 | -0.01(-0.04%) |
Dec 22, 2003 | 21.87 | 22.03 | 21.85 | 22.03 | 1,519,539 | -0.01(-0.04%) |
Dec 19, 2003 | 22.18 | 22.18 | 21.99 | 22.04 | 2,614,636 | -0.25(-1.12%) |
Dec 18, 2003 | 22.20 | 22.33 | 22.17 | 22.29 | 1,899,883 | +0.05(+0.22%) |
Dec 17, 2003 | 22.19 | 22.29 | 22.12 | 22.24 | 1,455,025 | +0.09(+0.40%) |
Dec 16, 2003 | 22.14 | 22.20 | 21.94 | 22.15 | 1,877,834 | +0.26(+1.19%) |
Dec 15, 2003 | 22.00 | 22.03 | 22.00 | 21.89 | 1,587,319 | +0.06(+0.29%) |
Dec 12, 2003 | 21.70 | 21.83 | 21.67 | 21.83 | 2,166,103 | -0.04(-0.20%) |
Dec 11, 2003 | 21.82 | 21.98 | 21.73 | 21.88 | 1,842,719 | -0.02(-0.09%) |
Dec 10, 2003 | 21.96 | 22.00 | 21.77 | 21.89 | 2,218,776 | -0.27(-1.22%) |
Dec 09, 2003 | 22.28 | 22.36 | 22.18 | 22.16 | 1,800,050 | -0.27(-1.20%) |
Dec 08, 2003 | 22.05 | 22.44 | 22.05 | 22.43 | 2,663,634 | +0.42(+1.89%) |
Dec 05, 2003 | 22.11 | 22.08 | 21.81 | 22.02 | 3,162,797 | -0.09(-0.40%) |
Dec 04, 2003 | 22.12 | 22.13 | 21.96 | 22.11 | 4,000,452 | -0.42(-1.85%) |
Dec 03, 2003 | 22.75 | 22.65 | 22.34 | 22.52 | 4,428,365 | -0.23(-0.99%) |
Dec 02, 2003 | 22.55 | 22.86 | 22.52 | 22.75 | 1,401,332 | +0.05(+0.24%) |
Dec 01, 2003 | 22.55 | 22.77 | 22.51 | 22.69 | 1,894,371 | +0.22(+0.98%) |
Nov 28, 2003 | 22.52 | 22.61 | 22.36 | 22.47 | 1,200,850 | -0.21(-0.93%) |
Nov 26, 2003 | 22.47 | 22.63 | 22.44 | 22.68 | 1,353,355 | -0.09(-0.41%) |
Nov 25, 2003 | 23.07 | 23.08 | 22.71 | 22.78 | 2,369,648 | -0.44(-1.90%) |
Nov 24, 2003 | 23.09 | 23.25 | 23.02 | 23.22 | 1,485,853 | +0.15(+0.66%) |
Nov 21, 2003 | 22.51 | 23.13 | 22.92 | 23.07 | 3,108,491 | +0.56(+2.48%) |
Nov 20, 2003 | 22.40 | 22.75 | 22.40 | 22.51 | 1,996,653 | -0.19(-0.82%) |
Nov 19, 2003 | 22.69 | 22.77 | 22.62 | 22.69 | 3,380,632 | -0.25(-1.11%) |
Nov 18, 2003 | 22.99 | 23.14 | 22.94 | 22.95 | 2,040,139 | -0.04(-0.19%) |
Nov 17, 2003 | 23.02 | 23.04 | 22.91 | 22.99 | 2,348,211 | -0.06(-0.28%) |
Nov 14, 2003 | 23.17 | 23.20 | 23.07 | 23.06 | 3,120,537 | +0.15(+0.66%) |
Nov 13, 2003 | 22.13 | 23.02 | 22.13 | 22.90 | 2,971,094 | +0.77(+3.50%) |
Nov 12, 2003 | 22.04 | 22.20 | 22.04 | 22.13 | 2,633,827 | +0.60(+2.77%) |
Nov 11, 2003 | 21.38 | 21.69 | 21.38 | 21.53 | 1,405,415 | +0.21(+0.96%) |
Nov 10, 2003 | 21.35 | 21.55 | 21.30 | 21.33 | 1,393,778 | -0.02(-0.11%) |
Nov 07, 2003 | 21.40 | 21.66 | 21.38 | 21.35 | 1,851,702 | +0.10(+0.46%) |
Nov 06, 2003 | 21.25 | 21.27 | 21.06 | 21.25 | 2,035,443 | +0.06(+0.28%) |
Nov 05, 2003 | 21.09 | 21.12 | 21.07 | 21.19 | 1,366,625 | +0.20(+0.93%) |
Nov 04, 2003 | 21.09 | 21.12 | 20.93 | 21.00 | 1,087,196 | -0.26(-1.22%) |
Nov 03, 2003 | 21.20 | 21.46 | 21.19 | 21.26 | 1,497,153 | +0.06(+0.28%) |
Oct 31, 2003 | 20.96 | 21.26 | 20.94 | 21.20 | 1,386,837 | -0.06(-0.30%) |
Oct 30, 2003 | 21.46 | 21.50 | 21.24 | 21.26 | 961,986 | +0.08(+0.37%) |
Oct 29, 2003 | 21.52 | 21.52 | 21.04 | 21.18 | 1,266,588 | -0.33(-1.53%) |
Oct 28, 2003 | 21.22 | 21.61 | 21.15 | 21.51 | 1,822,303 | +0.22(+1.01%) |
Oct 27, 2003 | 21.36 | 21.50 | 21.28 | 21.30 | 1,366,421 | +0.26(+1.23%) |
Oct 24, 2003 | 21.19 | 21.19 | 20.94 | 21.04 | 985,873 | -0.16(-0.74%) |
Oct 23, 2003 | 20.91 | 21.28 | 20.89 | 21.19 | 2,854,724 | +0.17(+0.82%) |
Oct 22, 2003 | 21.11 | 21.15 | 20.84 | 21.02 | 2,439,469 | -0.49(-2.28%) |
Oct 21, 2003 | 21.38 | 21.55 | 21.31 | 21.51 | 1,667,552 | +0.19(+0.90%) |
Oct 20, 2003 | 21.28 | 21.30 | 21.22 | 21.32 | 890,736 | +0.08(+0.39%) |
Oct 17, 2003 | 21.26 | 21.37 | 21.17 | 21.24 | 1,580,990 | +0.00(+0.02%) |
Oct 16, 2003 | 21.09 | 21.28 | 21.08 | 21.23 | 1,352,130 | -0.13(-0.62%) |
Oct 15, 2003 | 21.45 | 21.51 | 21.32 | 21.37 | 2,713,448 | -0.13(-0.59%) |
Oct 14, 2003 | 21.32 | 21.55 | 21.27 | 21.49 | 1,552,408 | +0.15(+0.71%) |
Oct 13, 2003 | 21.23 | 21.41 | 21.25 | 21.34 | 1,043,241 | +0.11(+0.51%) |
Oct 10, 2003 | 21.20 | 21.34 | 21.16 | 21.23 | 1,192,480 | -0.05(-0.25%) |
Oct 09, 2003 | 21.25 | 21.45 | 21.25 | 21.29 | 1,147,565 | +0.25(+1.21%) |
Oct 08, 2003 | 21.25 | 21.25 | 20.94 | 21.03 | 954,841 | -0.09(-0.42%) |
Oct 07, 2003 | 21.06 | 21.14 | 20.82 | 21.12 | 1,717,367 | -0.14(-0.65%) |
Oct 06, 2003 | 21.40 | 21.40 | 21.16 | 21.26 | 1,418,685 | +0.19(+0.91%) |
Oct 03, 2003 | 21.42 | 21.49 | 21.11 | 21.07 | 2,697,728 | +0.00(+0.00%) |
Oct 02, 2003 | 20.97 | 21.18 | 20.96 | 21.07 | 1,970,317 | +0.12(+0.56%) |
Oct 01, 2003 | 20.64 | 20.99 | 20.62 | 20.95 | 2,179,986 | +0.18(+0.87%) |
Sep 30, 2003 | 20.91 | 20.91 | 20.57 | 20.77 | 1,751,257 | -0.30(-1.42%) |
Sep 29, 2003 | 20.97 | 21.07 | 20.89 | 21.07 | 1,064,065 | +0.10(+0.47%) |
Sep 26, 2003 | 20.84 | 21.08 | 20.79 | 20.97 | 2,234,700 | +0.21(+1.01%) |
Sep 25, 2003 | 20.98 | 21.03 | 20.75 | 20.76 | 1,515,251 | +0.07(+0.33%) |
Sep 24, 2003 | 20.99 | 21.01 | 20.63 | 20.69 | 1,792,701 | -0.32(-1.54%) |
Sep 23, 2003 | 20.63 | 21.14 | 20.97 | 21.01 | 2,149,771 | +0.39(+1.88%) |
Sep 22, 2003 | 20.39 | 20.87 | 20.33 | 20.63 | 2,429,466 | +0.11(+0.53%) |
Sep 19, 2003 | 20.68 | 20.74 | 20.44 | 20.52 | 1,769,223 | -0.34(-1.64%) |
Sep 18, 2003 | 20.82 | 20.93 | 20.77 | 20.86 | 2,093,015 | +0.19(+0.92%) |
Sep 17, 2003 | 20.52 | 20.67 | 20.49 | 20.67 | 1,692,868 | +0.29(+1.44%) |
Sep 16, 2003 | 20.19 | 20.42 | 20.19 | 20.38 | 1,258,830 | +0.20(+0.97%) |
Sep 15, 2003 | 20.30 | 20.32 | 20.11 | 20.18 | 1,288,025 | -0.16(-0.77%) |
Sep 12, 2003 | 20.27 | 20.41 | 20.17 | 20.34 | 1,309,461 | +0.01(+0.05%) |
Sep 11, 2003 | 20.38 | 20.43 | 20.26 | 20.33 | 2,334,737 | -0.11(-0.53%) |
Sep 10, 2003 | 20.40 | 20.62 | 20.31 | 20.44 | 2,692,828 | +0.58(+2.94%) |
Sep 09, 2003 | 19.79 | 20.07 | 19.79 | 19.85 | 2,556,043 | -0.24(-1.22%) |
Sep 08, 2003 | 19.81 | 20.18 | 19.76 | 20.10 | 2,859,624 | +0.19(+0.96%) |
Sep 05, 2003 | 19.71 | 20.23 | 19.60 | 19.91 | 4,015,356 | +0.21(+1.07%) |
Sep 04, 2003 | 19.69 | 19.94 | 19.65 | 19.70 | 1,932,548 | +0.32(+1.67%) |
Sep 03, 2003 | 19.29 | 19.54 | 19.25 | 19.37 | 1,578,540 | +0.07(+0.38%) |
Sep 02, 2003 | 19.00 | 19.32 | 18.91 | 19.30 | 3,011,108 | +0.28(+1.47%) |
Aug 29, 2003 | 19.14 | 19.15 | 18.89 | 19.02 | 1,780,043 | -0.12(-0.61%) |
Aug 28, 2003 | 19.05 | 19.23 | 19.00 | 19.14 | 2,045,243 | -0.17(-0.89%) |
Aug 27, 2003 | 19.11 | 19.43 | 19.11 | 19.31 | 1,170,226 | +0.20(+1.02%) |
Aug 26, 2003 | 18.76 | 19.18 | 18.74 | 19.11 | 1,625,700 | +0.01(+0.05%) |
Aug 25, 2003 | 18.95 | 19.11 | 18.83 | 19.10 | 1,319,669 | +0.28(+1.48%) |
Aug 22, 2003 | 19.05 | 19.10 | 18.79 | 18.82 | 1,287,617 | -0.24(-1.28%) |
Aug 21, 2003 | 19.11 | 19.15 | 18.96 | 19.07 | 1,968,071 | -0.40(-2.06%) |
Aug 20, 2003 | 19.35 | 19.54 | 19.30 | 19.47 | 905,843 | -0.02(-0.10%) |
Aug 19, 2003 | 19.57 | 19.57 | 19.34 | 19.49 | 903,393 | -0.10(-0.53%) |
Aug 18, 2003 | 19.50 | 19.66 | 19.48 | 19.59 | 790,086 | +0.07(+0.38%) |
Aug 15, 2003 | 19.35 | 19.59 | 19.31 | 19.52 | 616,553 | +0.04(+0.23%) |
Aug 14, 2003 | 19.53 | 19.69 | 19.41 | 19.48 | 2,760,404 | +0.27(+1.40%) |
Aug 13, 2003 | 19.47 | 19.49 | 19.19 | 19.21 | 1,693,684 | -0.01(-0.08%) |
Aug 12, 2003 | 19.15 | 19.27 | 19.06 | 19.22 | 1,556,899 | +0.27(+1.42%) |
Aug 11, 2003 | 18.87 | 19.00 | 18.78 | 18.95 | 737,210 | +0.02(+0.13%) |
Aug 08, 2003 | 18.95 | 19.10 | 18.75 | 18.93 | 1,096,730 | -0.05(-0.26%) |
Aug 07, 2003 | 18.44 | 18.98 | 18.38 | 18.98 | 1,776,368 | +0.46(+2.49%) |
Aug 06, 2003 | 18.45 | 18.73 | 18.42 | 18.52 | 1,244,744 | -0.01(-0.08%) |
Aug 05, 2003 | 18.68 | 18.78 | 18.52 | 18.53 | 1,025,683 | +0.05(+0.27%) |
Aug 04, 2003 | 18.56 | 18.57 | 18.29 | 18.48 | 3,824,673 | +0.16(+0.88%) |
Aug 01, 2003 | 18.61 | 18.61 | 18.20 | 18.32 | 2,954,149 | -0.45(-2.38%) |
Jul 31, 2003 | 18.98 | 19.02 | 18.76 | 18.77 | 3,518,642 | -0.45(-2.32%) |
Jul 30, 2003 | 19.17 | 19.30 | 19.07 | 19.21 | 1,548,121 | -0.10(-0.53%) |
Jul 29, 2003 | 19.23 | 19.58 | 19.19 | 19.31 | 1,941,123 | -0.03(-0.18%) |
Jul 28, 2003 | 19.46 | 19.52 | 19.32 | 19.35 | 1,317,832 | -0.29(-1.50%) |
Jul 25, 2003 | 19.38 | 19.64 | 19.30 | 19.64 | 1,299,458 | +0.26(+1.36%) |
Jul 24, 2003 | 19.43 | 19.61 | 19.32 | 19.38 | 2,471,114 | +0.23(+1.18%) |
Jul 23, 2003 | 19.35 | 19.35 | 19.02 | 19.15 | 2,845,333 | +0.55(+2.98%) |
Jul 22, 2003 | 18.57 | 18.66 | 18.50 | 18.60 | 1,343,556 | +0.18(+0.98%) |
Jul 21, 2003 | 18.61 | 18.61 | 18.22 | 18.42 | 1,745,949 | -0.20(-1.05%) |
Jul 18, 2003 | 18.45 | 18.61 | 18.27 | 18.61 | 2,005,432 | +0.11(+0.61%) |
Jul 17, 2003 | 18.27 | 18.66 | 18.22 | 18.50 | 2,715,081 | +0.18(+0.99%) |
Jul 16, 2003 | 18.20 | 18.41 | 18.08 | 18.32 | 3,135,848 | -0.10(-0.53%) |
Jul 15, 2003 | 18.89 | 18.90 | 18.39 | 18.42 | 3,642,361 | -0.98(-5.05%) |
Jul 14, 2003 | 19.18 | 19.52 | 19.15 | 19.40 | 2,009,923 | +0.39(+2.06%) |
Jul 11, 2003 | 19.10 | 19.19 | 18.91 | 19.00 | 2,230,821 | +0.03(+0.18%) |
Jul 10, 2003 | 19.00 | 19.19 | 18.96 | 18.97 | 2,606,470 | -0.63(-3.22%) |
Jul 09, 2003 | 19.47 | 19.71 | 19.33 | 19.60 | 2,356,378 | -0.16(-0.82%) |
Jul 08, 2003 | 19.54 | 19.81 | 19.48 | 19.76 | 2,060,758 | -0.19(-0.96%) |
Jul 07, 2003 | 19.76 | 20.05 | 19.70 | 19.96 | 2,046,467 | -0.18(-0.88%) |
Jul 03, 2003 | 19.77 | 20.32 | 19.77 | 20.13 | 1,432,772 | +0.42(+2.11%) |
Jul 02, 2003 | 19.58 | 19.78 | 19.52 | 19.72 | 1,394,391 | -0.01(-0.05%) |
Jul 01, 2003 | 19.69 | 19.81 | 19.54 | 19.73 | 2,799,806 | -0.09(-0.45%) |
Jun 30, 2003 | 20.12 | 20.16 | 19.74 | 19.81 | 1,873,342 | -0.10(-0.49%) |
Jun 27, 2003 | 20.25 | 20.28 | 19.91 | 19.91 | 1,008,738 | -0.34(-1.69%) |
Jun 26, 2003 | 20.07 | 20.27 | 19.91 | 20.25 | 1,905,803 | -0.02(-0.10%) |
Jun 25, 2003 | 20.41 | 20.65 | 20.27 | 20.27 | 1,250,256 | -0.11(-0.55%) |
Jun 24, 2003 | 20.41 | 20.46 | 20.22 | 20.39 | 971,786 | +0.08(+0.39%) |
Jun 23, 2003 | 20.82 | 20.82 | 20.30 | 20.31 | 1,732,066 | -0.37(-1.78%) |
Jun 20, 2003 | 20.82 | 20.89 | 20.58 | 20.68 | 1,940,306 | +0.25(+1.22%) |
Jun 19, 2003 | 21.06 | 21.06 | 20.42 | 20.43 | 2,418,237 | -0.64(-3.02%) |
Jun 18, 2003 | 21.06 | 21.35 | 20.98 | 21.06 | 2,472,747 | +0.20(+0.94%) |
Jun 17, 2003 | 20.70 | 20.94 | 20.64 | 20.87 | 2,112,410 | +0.14(+0.66%) |
Jun 16, 2003 | 20.52 | 20.76 | 20.47 | 20.73 | 1,561,799 | +0.55(+2.72%) |
Jun 13, 2003 | 20.37 | 20.37 | 20.06 | 20.18 | 1,392,962 | -0.29(-1.44%) |
Jun 12, 2003 | 20.52 | 20.55 | 20.38 | 20.47 | 1,935,610 | -0.35(-1.67%) |
Jun 11, 2003 | 20.37 | 20.82 | 20.34 | 20.82 | 1,101,221 | +0.41(+2.02%) |
Jun 10, 2003 | 20.48 | 20.60 | 20.31 | 20.41 | 820,710 | +0.09(+0.46%) |
Jun 09, 2003 | 20.29 | 20.47 | 20.19 | 20.32 | 1,405,415 | -0.21(-1.00%) |
Jun 06, 2003 | 20.85 | 20.87 | 20.47 | 20.52 | 2,927,200 | -0.20(-0.95%) |
Jun 05, 2003 | 20.20 | 20.81 | 20.09 | 20.72 | 2,035,851 | +0.30(+1.49%) |
Jun 04, 2003 | 20.04 | 20.45 | 20.02 | 20.42 | 1,105,713 | +0.32(+1.58%) |
Jun 03, 2003 | 20.09 | 20.18 | 20.01 | 20.10 | 1,189,621 | +0.49(+2.52%) |
Jun 02, 2003 | 19.51 | 19.93 | 19.45 | 19.60 | 1,606,305 | +0.00(+0.03%) |
May 30, 2003 | 19.86 | 19.89 | 19.47 | 19.60 | 1,834,757 | -0.38(-1.91%) |
May 29, 2003 | 20.16 | 20.19 | 19.85 | 19.98 | 1,028,746 | -0.10(-0.51%) |
May 28, 2003 | 19.89 | 20.18 | 19.87 | 20.08 | 1,230,657 | -0.04(-0.22%) |
May 27, 2003 | 19.63 | 20.20 | 19.54 | 20.13 | 1,459,517 | +0.24(+1.21%) |
May 23, 2003 | 19.91 | 20.03 | 19.73 | 19.89 | 997,918 | -0.39(-1.93%) |
May 22, 2003 | 19.92 | 20.41 | 19.92 | 20.28 | 1,179,209 | +0.34(+1.72%) |
May 21, 2003 | 19.86 | 20.04 | 19.72 | 19.94 | 1,776,776 | -0.04(-0.22%) |
May 20, 2003 | 19.94 | 20.20 | 19.84 | 19.98 | 2,409,867 | -0.04(-0.20%) |
May 19, 2003 | 20.93 | 20.93 | 19.98 | 20.02 | 2,900,864 | -1.07(-5.06%) |
May 16, 2003 | 20.94 | 21.33 | 20.94 | 21.09 | 1,504,023 | +0.24(+1.13%) |
May 15, 2003 | 20.81 | 20.89 | 20.64 | 20.85 | 992,202 | +0.28(+1.36%) |
May 14, 2003 | 20.76 | 20.76 | 20.47 | 20.57 | 1,192,888 | -0.03(-0.14%) |
May 13, 2003 | 20.56 | 20.66 | 20.43 | 20.60 | 1,387,245 | -0.29(-1.38%) |
May 12, 2003 | 20.44 | 20.89 | 20.43 | 20.89 | 1,806,787 | +0.46(+2.25%) |
May 09, 2003 | 20.00 | 20.45 | 19.98 | 20.43 | 1,294,762 | +0.27(+1.34%) |
May 08, 2003 | 20.23 | 20.24 | 20.05 | 20.16 | 1,746,969 | -0.36(-1.77%) |
May 07, 2003 | 20.69 | 20.82 | 20.45 | 20.52 | 1,885,592 | -0.66(-3.12%) |
May 06, 2003 | 21.10 | 21.37 | 21.10 | 21.18 | 2,000,328 | -0.22(-1.03%) |
May 05, 2003 | 21.32 | 21.49 | 21.12 | 21.41 | 2,128,947 | +0.12(+0.58%) |
May 02, 2003 | 20.35 | 21.31 | 20.35 | 21.28 | 3,082,155 | +1.14(+5.67%) |
May 01, 2003 | 20.03 | 20.27 | 20.01 | 20.14 | 1,832,919 | +0.29(+1.48%) |
Apr 30, 2003 | 19.48 | 19.96 | 19.48 | 19.85 | 2,064,229 | +0.47(+2.43%) |
Apr 29, 2003 | 19.53 | 19.54 | 19.10 | 19.38 | 2,085,461 | -0.41(-2.05%) |
Apr 28, 2003 | 19.44 | 19.81 | 19.40 | 19.78 | 1,315,178 | +0.29(+1.48%) |
Apr 25, 2003 | 19.31 | 19.59 | 19.31 | 19.49 | 1,861,093 | +0.11(+0.56%) |
Apr 24, 2003 | 19.23 | 19.44 | 19.12 | 19.39 | 2,424,566 | -0.35(-1.79%) |
Apr 23, 2003 | 19.56 | 19.81 | 19.56 | 19.74 | 1,623,659 | +0.23(+1.15%) |
Apr 22, 2003 | 18.88 | 19.57 | 18.87 | 19.51 | 1,780,247 | +0.41(+2.13%) |
Apr 21, 2003 | 19.13 | 19.30 | 19.08 | 19.11 | 1,200,237 | +0.08(+0.44%) |
Apr 17, 2003 | 18.63 | 19.11 | 18.63 | 19.02 | 1,451,350 | +0.61(+3.30%) |
Apr 16, 2003 | 18.64 | 18.69 | 18.33 | 18.42 | 2,002,982 | -0.56(-2.94%) |
Apr 15, 2003 | 18.74 | 19.08 | 18.65 | 18.98 | 2,416,196 | -0.18(-0.92%) |
Apr 14, 2003 | 18.99 | 19.15 | 18.93 | 19.15 | 1,360,909 | +0.49(+2.65%) |
Apr 11, 2003 | 19.08 | 19.14 | 18.51 | 18.66 | 2,027,685 | -0.11(-0.60%) |
Apr 10, 2003 | 19.03 | 19.04 | 18.63 | 18.77 | 2,115,473 | -0.04(-0.21%) |
Apr 09, 2003 | 19.01 | 19.14 | 18.78 | 18.81 | 1,870,893 | -0.17(-0.90%) |
Apr 08, 2003 | 18.82 | 18.98 | 18.81 | 18.98 | 2,855,133 | +0.49(+2.65%) |
Apr 07, 2003 | 18.79 | 18.95 | 18.45 | 18.49 | 2,195,910 | +0.18(+0.96%) |
Apr 04, 2003 | 18.27 | 18.45 | 18.17 | 18.31 | 1,112,654 | +0.24(+1.36%) |
Apr 03, 2003 | 18.17 | 18.21 | 18.04 | 18.07 | 1,311,095 | +0.10(+0.54%) |
Apr 02, 2003 | 17.96 | 18.05 | 17.78 | 17.97 | 1,775,960 | +0.41(+2.34%) |
Apr 01, 2003 | 17.42 | 17.60 | 17.34 | 17.56 | 1,423,381 | +0.32(+1.88%) |
Mar 31, 2003 | 17.36 | 17.38 | 17.05 | 17.24 | 1,813,729 | -0.45(-2.52%) |
Mar 28, 2003 | 17.53 | 17.69 | 17.39 | 17.68 | 2,291,660 | -0.37(-2.06%) |
Mar 27, 2003 | 18.00 | 18.21 | 17.84 | 18.05 | 1,848,844 | -0.05(-0.27%) |
Mar 26, 2003 | 18.10 | 18.22 | 17.98 | 18.10 | 1,318,444 | -0.10(-0.54%) |
Mar 25, 2003 | 17.81 | 18.43 | 17.76 | 18.20 | 1,977,054 | +0.39(+2.20%) |
Mar 24, 2003 | 18.07 | 18.25 | 17.81 | 17.81 | 1,759,015 | -0.63(-3.43%) |
Mar 21, 2003 | 18.29 | 18.57 | 18.13 | 18.44 | 2,063,004 | +0.55(+3.09%) |
Mar 20, 2003 | 17.60 | 18.01 | 17.43 | 17.89 | 2,370,260 | -0.28(-1.54%) |
Mar 19, 2003 | 18.23 | 18.33 | 17.93 | 18.17 | 1,930,302 | +0.34(+1.92%) |
Mar 18, 2003 | 17.87 | 18.03 | 17.65 | 17.82 | 1,843,944 | +0.04(+0.22%) |
Mar 17, 2003 | 16.94 | 18.22 | 16.87 | 17.79 | 2,575,030 | +0.36(+2.05%) |
Mar 14, 2003 | 17.32 | 17.55 | 17.19 | 17.43 | 2,989,672 | +0.34(+2.01%) |
Mar 13, 2003 | 16.58 | 17.12 | 16.54 | 17.08 | 2,833,084 | +1.04(+6.50%) |
Mar 12, 2003 | 15.91 | 16.10 | 15.60 | 16.04 | 2,457,027 | -0.27(-1.68%) |
Mar 11, 2003 | 16.28 | 16.60 | 16.21 | 16.32 | 1,337,431 | -0.07(-0.45%) |
Mar 10, 2003 | 16.49 | 16.63 | 16.34 | 16.39 | 1,984,608 | -0.35(-2.11%) |
Mar 07, 2003 | 16.60 | 16.91 | 16.60 | 16.74 | 1,605,693 | -0.00(-0.03%) |
Mar 06, 2003 | 16.56 | 16.92 | 16.56 | 16.75 | 1,738,191 | +0.01(+0.09%) |
Mar 05, 2003 | 16.73 | 16.88 | 16.67 | 16.73 | 2,849,620 | +0.00(+0.03%) |
Mar 04, 2003 | 16.96 | 17.06 | 16.71 | 16.73 | 2,467,031 | -0.55(-3.18%) |
Mar 03, 2003 | 17.61 | 17.71 | 17.19 | 17.28 | 1,726,145 | +0.11(+0.63%) |
Feb 28, 2003 | 17.03 | 17.28 | 17.00 | 17.17 | 1,417,869 | +0.14(+0.83%) |
Feb 27, 2003 | 16.90 | 17.21 | 16.60 | 17.03 | 2,033,197 | -0.10(-0.57%) |
Feb 26, 2003 | 17.09 | 17.35 | 17.05 | 17.12 | 1,498,715 | -0.26(-1.52%) |
Feb 25, 2003 | 17.18 | 17.44 | 16.98 | 17.39 | 1,879,876 | -0.11(-0.62%) |
Feb 24, 2003 | 17.73 | 17.80 | 17.46 | 17.50 | 1,785,351 | -0.59(-3.28%) |
Feb 21, 2003 | 17.93 | 18.23 | 17.73 | 18.09 | 1,003,226 | +0.24(+1.37%) |
Feb 20, 2003 | 18.14 | 18.20 | 17.83 | 17.84 | 785,799 | -0.06(-0.36%) |
Feb 19, 2003 | 18.41 | 18.41 | 17.70 | 17.91 | 1,434,814 | -0.50(-2.71%) |
Feb 18, 2003 | 17.93 | 18.61 | 17.93 | 18.41 | 2,249,604 | +0.59(+3.30%) |
Feb 14, 2003 | 17.70 | 18.11 | 17.54 | 17.82 | 2,036,464 | +0.26(+1.48%) |
Feb 13, 2003 | 17.63 | 17.68 | 17.35 | 17.56 | 2,547,468 | -0.00(-0.03%) |
Feb 12, 2003 | 17.86 | 18.08 | 17.52 | 17.56 | 2,363,319 | -0.22(-1.21%) |
Feb 11, 2003 | 17.88 | 18.07 | 17.69 | 17.78 | 1,133,274 | -0.07(-0.41%) |
Feb 10, 2003 | 17.58 | 17.87 | 17.35 | 17.85 | 1,941,327 | +0.24(+1.39%) |
Feb 07, 2003 | 17.73 | 17.73 | 17.34 | 17.61 | 1,463,804 | -0.35(-1.94%) |
Feb 06, 2003 | 17.81 | 18.14 | 17.71 | 17.96 | 1,597,935 | -0.27(-1.50%) |
Feb 05, 2003 | 18.17 | 18.62 | 17.94 | 18.23 | 1,938,877 | -0.12(-0.64%) |
Feb 04, 2003 | 18.49 | 18.56 | 18.24 | 18.35 | 1,683,681 | -0.52(-2.75%) |
Feb 03, 2003 | 18.78 | 19.00 | 18.69 | 18.87 | 2,274,715 | -0.12(-0.62%) |
Jan 31, 2003 | 18.42 | 19.10 | 18.42 | 18.99 | 4,939,166 | +1.20(+6.78%) |
Jan 30, 2003 | 18.17 | 18.33 | 17.78 | 17.78 | 2,397,617 | -0.26(-1.47%) |
Jan 29, 2003 | 17.45 | 18.10 | 17.41 | 18.05 | 3,076,439 | +0.75(+4.36%) |
Jan 28, 2003 | 17.08 | 17.40 | 16.80 | 17.29 | 4,925,691 | +0.42(+2.50%) |
Jan 27, 2003 | 16.93 | 17.36 | 16.68 | 16.87 | 3,318,569 | -0.41(-2.35%) |
Jan 24, 2003 | 17.67 | 17.96 | 17.25 | 17.28 | 3,268,754 | -0.68(-3.77%) |
Jan 23, 2003 | 18.42 | 18.45 | 17.90 | 17.95 | 6,159,411 | -0.23(-1.24%) |
Jan 22, 2003 | 18.21 | 18.29 | 18.06 | 18.18 | 4,220,738 | -0.32(-1.72%) |
Jan 21, 2003 | 18.52 | 18.64 | 18.29 | 18.50 | 2,647,097 | -0.31(-1.64%) |
Jan 17, 2003 | 18.80 | 19.05 | 18.79 | 18.80 | 2,095,057 | -0.15(-0.80%) |
Jan 16, 2003 | 19.02 | 19.09 | 18.89 | 18.96 | 2,476,218 | -0.25(-1.30%) |
Jan 15, 2003 | 19.48 | 19.49 | 19.20 | 19.21 | 1,717,163 | -0.24(-1.23%) |
Jan 14, 2003 | 19.43 | 19.49 | 19.37 | 19.45 | 2,070,150 | +0.04(+0.23%) |
Jan 13, 2003 | 19.44 | 19.46 | 19.26 | 19.40 | 2,054,634 | -0.16(-0.80%) |
Jan 10, 2003 | 19.46 | 19.66 | 19.46 | 19.56 | 2,004,615 | +0.10(+0.50%) |
Jan 09, 2003 | 19.29 | 19.53 | 19.29 | 19.46 | 2,210,814 | +0.17(+0.89%) |
Jan 08, 2003 | 19.26 | 19.51 | 19.25 | 19.29 | 3,360,625 | +0.43(+2.26%) |
Jan 07, 2003 | 18.73 | 19.08 | 18.67 | 18.86 | 4,086,198 | -0.19(-1.00%) |
Jan 06, 2003 | 18.75 | 19.09 | 18.69 | 19.05 | 2,306,972 | +0.03(+0.18%) |
Jan 03, 2003 | 18.91 | 19.15 | 18.81 | 19.02 | 1,371,933 | +0.16(+0.83%) |