Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 33.98 | 34.40 | 33.77 | 34.25 | 432,000 | +0.38(+1.11%) |
Nov 26, 2003 | 34.12 | 34.12 | 33.52 | 33.88 | 601,100 | -0.05(-0.13%) |
Nov 25, 2003 | 33.52 | 33.97 | 33.51 | 33.92 | 674,500 | +0.31(+0.92%) |
Nov 24, 2003 | 33.38 | 33.83 | 33.38 | 33.61 | 724,600 | +0.35(+1.07%) |
Nov 21, 2003 | 33.73 | 33.73 | 33.20 | 33.26 | 944,100 | -0.39(-1.16%) |
Nov 20, 2003 | 33.85 | 33.98 | 33.65 | 33.65 | 736,900 | -0.21(-0.62%) |
Nov 19, 2003 | 33.47 | 34.01 | 33.36 | 33.85 | 823,800 | +0.38(+1.15%) |
Nov 18, 2003 | 33.95 | 33.98 | 33.49 | 33.47 | 755,200 | -0.53(-1.56%) |
Nov 17, 2003 | 33.96 | 34.17 | 33.77 | 34.00 | 636,200 | -0.16(-0.47%) |
Nov 14, 2003 | 34.10 | 34.30 | 33.98 | 34.16 | 1,206,400 | +0.16(+0.47%) |
Nov 13, 2003 | 33.75 | 33.98 | 33.45 | 34.00 | 1,070,400 | +0.23(+0.67%) |
Nov 12, 2003 | 33.77 | 33.77 | 33.65 | 33.77 | 842,600 | +0.05(+0.13%) |
Nov 11, 2003 | 33.98 | 33.98 | 33.70 | 33.73 | 598,600 | -0.27(-0.79%) |
Nov 10, 2003 | 33.88 | 34.23 | 33.85 | 34.00 | 858,400 | -0.03(-0.09%) |
Nov 07, 2003 | 34.62 | 34.70 | 34.00 | 34.03 | 1,306,400 | -0.64(-1.86%) |
Nov 06, 2003 | 34.42 | 34.88 | 34.35 | 34.67 | 946,200 | +0.25(+0.74%) |
Nov 05, 2003 | 34.12 | 34.58 | 34.10 | 34.42 | 852,200 | -0.00(-0.01%) |
Nov 04, 2003 | 34.49 | 34.59 | 34.32 | 34.42 | 706,374 | -0.05(-0.15%) |
Nov 03, 2003 | 34.10 | 34.48 | 34.09 | 34.48 | 633,983 | +0.51(+1.49%) |
Oct 31, 2003 | 33.62 | 34.08 | 33.62 | 33.97 | 1,101,200 | +0.41(+1.22%) |
Oct 30, 2003 | 33.92 | 33.99 | 33.52 | 33.56 | 1,180,600 | -0.31(-0.93%) |
Oct 29, 2003 | 33.40 | 33.95 | 33.38 | 33.88 | 794,600 | +0.38(+1.12%) |
Oct 28, 2003 | 33.50 | 33.66 | 32.99 | 33.50 | 3,161,700 | +0.02(+0.04%) |
Oct 27, 2003 | 33.66 | 33.93 | 33.39 | 33.48 | 919,900 | -0.08(-0.22%) |
Oct 24, 2003 | 33.76 | 33.88 | 33.26 | 33.56 | 1,027,600 | -0.40(-1.18%) |
Oct 23, 2003 | 33.92 | 34.04 | 33.69 | 33.96 | 675,700 | -0.09(-0.28%) |
Oct 22, 2003 | 33.75 | 34.24 | 33.70 | 34.05 | 1,104,100 | +0.30(+0.90%) |
Oct 21, 2003 | 33.88 | 33.89 | 33.66 | 33.75 | 651,500 | -0.12(-0.35%) |
Oct 20, 2003 | 33.81 | 33.88 | 33.61 | 33.87 | 599,500 | +0.06(+0.18%) |
Oct 17, 2003 | 34.02 | 34.05 | 33.71 | 33.81 | 587,400 | -0.13(-0.38%) |
Oct 16, 2003 | 33.79 | 33.95 | 33.66 | 33.94 | 625,900 | +0.22(+0.65%) |
Oct 15, 2003 | 33.59 | 33.77 | 33.45 | 33.72 | 643,900 | +0.20(+0.58%) |
Oct 14, 2003 | 33.30 | 33.64 | 33.26 | 33.52 | 545,200 | +0.32(+0.98%) |
Oct 13, 2003 | 33.34 | 33.53 | 33.23 | 33.20 | 502,100 | -0.05(-0.15%) |
Oct 10, 2003 | 33.27 | 33.51 | 33.16 | 33.25 | 566,000 | -0.05(-0.15%) |
Oct 09, 2003 | 33.70 | 33.73 | 33.20 | 33.30 | 679,400 | -0.18(-0.52%) |
Oct 08, 2003 | 33.60 | 33.60 | 33.34 | 33.48 | 503,200 | -0.17(-0.52%) |
Oct 07, 2003 | 33.59 | 33.66 | 33.16 | 33.65 | 760,800 | +0.06(+0.19%) |
Oct 06, 2003 | 33.27 | 33.62 | 33.26 | 33.59 | 400,000 | +0.30(+0.89%) |
Oct 03, 2003 | 33.77 | 33.79 | 33.33 | 33.29 | 942,600 | -0.16(-0.46%) |
Oct 02, 2003 | 33.21 | 33.75 | 33.20 | 33.45 | 1,060,200 | +0.49(+1.50%) |
Oct 01, 2003 | 32.24 | 33.01 | 32.21 | 32.95 | 996,900 | +0.67(+2.08%) |
Sep 30, 2003 | 32.38 | 32.58 | 32.01 | 32.28 | 749,700 | -0.10(-0.31%) |
Sep 29, 2003 | 32.38 | 32.57 | 32.23 | 32.38 | 434,800 | +0.12(+0.37%) |
Sep 26, 2003 | 32.32 | 32.58 | 32.09 | 32.26 | 806,200 | -0.10(-0.31%) |
Sep 25, 2003 | 32.31 | 32.63 | 32.27 | 32.36 | 549,400 | +0.12(+0.36%) |
Sep 24, 2003 | 32.70 | 32.72 | 32.30 | 32.24 | 911,300 | -0.45(-1.38%) |
Sep 23, 2003 | 32.30 | 32.70 | 32.25 | 32.70 | 721,200 | +0.48(+1.51%) |
Sep 22, 2003 | 32.56 | 32.56 | 32.16 | 32.21 | 1,098,300 | -0.35(-1.09%) |
Sep 19, 2003 | 32.57 | 32.59 | 32.40 | 32.56 | 921,900 | -0.05(-0.15%) |
Sep 18, 2003 | 32.45 | 32.75 | 32.37 | 32.62 | 676,900 | +0.22(+0.66%) |
Sep 17, 2003 | 32.38 | 32.45 | 32.25 | 32.40 | 425,900 | +0.02(+0.08%) |
Sep 16, 2003 | 32.33 | 32.50 | 32.13 | 32.38 | 700,100 | +0.05(+0.14%) |
Sep 15, 2003 | 32.33 | 32.42 | 32.16 | 32.33 | 496,900 | +0.05(+0.14%) |
Sep 12, 2003 | 32.28 | 32.43 | 31.99 | 32.28 | 1,060,600 | +0.00(+0.02%) |
Sep 11, 2003 | 32.41 | 32.59 | 32.26 | 32.28 | 1,154,900 | -0.12(-0.39%) |
Sep 10, 2003 | 32.20 | 32.56 | 32.20 | 32.41 | 731,500 | +0.09(+0.29%) |
Sep 09, 2003 | 32.90 | 32.90 | 32.26 | 32.31 | 1,155,000 | -0.66(-2.02%) |
Sep 08, 2003 | 32.70 | 32.98 | 32.42 | 32.98 | 1,063,000 | +0.34(+1.03%) |
Sep 05, 2003 | 32.72 | 32.77 | 32.42 | 32.64 | 753,700 | -0.08(-0.24%) |
Sep 04, 2003 | 33.36 | 33.50 | 32.66 | 32.72 | 2,424,400 | -0.65(-1.95%) |
Sep 03, 2003 | 32.55 | 33.62 | 32.55 | 33.37 | 2,014,800 | +0.82(+2.52%) |
Sep 02, 2003 | 31.82 | 32.59 | 31.77 | 32.55 | 1,610,800 | +0.50(+1.56%) |
Aug 29, 2003 | 31.75 | 32.12 | 31.73 | 32.05 | 938,000 | +0.41(+1.31%) |
Aug 28, 2003 | 31.20 | 31.68 | 31.03 | 31.64 | 897,800 | +0.53(+1.70%) |
Aug 27, 2003 | 30.80 | 31.20 | 30.80 | 31.11 | 955,400 | +0.31(+1.01%) |
Aug 26, 2003 | 30.62 | 30.86 | 30.52 | 30.80 | 818,800 | +0.12(+0.41%) |
Aug 25, 2003 | 30.73 | 30.81 | 30.46 | 30.67 | 778,300 | -0.07(-0.23%) |
Aug 22, 2003 | 31.12 | 31.12 | 30.71 | 30.74 | 828,400 | -0.34(-1.09%) |
Aug 21, 2003 | 31.14 | 31.31 | 31.02 | 31.08 | 685,100 | -0.07(-0.21%) |
Aug 20, 2003 | 31.32 | 31.54 | 31.13 | 31.14 | 808,200 | -0.25(-0.80%) |
Aug 19, 2003 | 31.77 | 31.85 | 31.34 | 31.39 | 965,500 | -0.44(-1.38%) |
Aug 18, 2003 | 31.90 | 31.97 | 31.76 | 31.84 | 462,100 | +0.11(+0.35%) |
Aug 15, 2003 | 31.93 | 32.10 | 31.73 | 31.73 | 337,400 | -0.20(-0.64%) |
Aug 14, 2003 | 31.62 | 32.08 | 31.62 | 31.93 | 863,700 | +0.31(+0.98%) |
Aug 13, 2003 | 31.75 | 31.95 | 31.56 | 31.62 | 747,900 | -0.13(-0.43%) |
Aug 12, 2003 | 31.45 | 31.85 | 31.45 | 31.75 | 894,600 | +0.31(+0.99%) |
Aug 11, 2003 | 31.38 | 31.60 | 31.25 | 31.45 | 601,900 | +0.13(+0.42%) |
Aug 08, 2003 | 31.02 | 31.34 | 30.89 | 31.32 | 1,005,500 | +0.43(+1.38%) |
Aug 07, 2003 | 31.05 | 31.10 | 30.89 | 30.89 | 1,157,600 | -0.22(-0.72%) |
Aug 06, 2003 | 31.19 | 31.52 | 31.07 | 31.11 | 1,218,800 | -0.08(-0.24%) |
Aug 05, 2003 | 31.33 | 31.46 | 31.12 | 31.19 | 1,079,600 | -0.12(-0.40%) |
Aug 04, 2003 | 31.38 | 31.50 | 31.10 | 31.32 | 856,800 | -0.11(-0.33%) |
Aug 01, 2003 | 31.25 | 31.68 | 31.07 | 31.42 | 1,298,500 | +0.23(+0.72%) |
Jul 31, 2003 | 31.19 | 31.55 | 31.05 | 31.20 | 1,110,200 | +0.13(+0.42%) |
Jul 30, 2003 | 31.27 | 31.32 | 30.98 | 31.07 | 1,029,600 | -0.15(-0.50%) |
Jul 29, 2003 | 31.50 | 31.50 | 31.19 | 31.22 | 1,148,000 | -0.28(-0.87%) |
Jul 28, 2003 | 31.53 | 31.62 | 31.33 | 31.50 | 886,700 | -0.02(-0.08%) |
Jul 25, 2003 | 31.70 | 31.75 | 31.12 | 31.52 | 1,846,300 | -0.12(-0.40%) |
Jul 24, 2003 | 32.02 | 32.30 | 31.62 | 31.64 | 885,500 | -0.42(-1.31%) |
Jul 23, 2003 | 32.09 | 32.33 | 31.45 | 32.06 | 1,487,600 | +0.21(+0.68%) |
Jul 22, 2003 | 31.65 | 32.15 | 31.20 | 31.85 | 1,041,500 | +0.16(+0.50%) |
Jul 21, 2003 | 31.77 | 31.98 | 31.52 | 31.69 | 642,500 | -0.08(-0.27%) |
Jul 18, 2003 | 31.62 | 31.77 | 31.08 | 31.77 | 935,800 | +0.24(+0.76%) |
Jul 17, 2003 | 31.48 | 31.62 | 31.30 | 31.54 | 788,500 | +0.04(+0.13%) |
Jul 16, 2003 | 31.82 | 31.88 | 31.25 | 31.50 | 1,022,900 | -0.31(-0.99%) |
Jul 15, 2003 | 32.05 | 32.20 | 31.65 | 31.81 | 1,060,800 | -0.11(-0.34%) |
Jul 14, 2003 | 32.44 | 32.48 | 31.84 | 31.92 | 1,061,100 | -0.27(-0.84%) |
Jul 11, 2003 | 31.75 | 32.26 | 31.75 | 32.19 | 1,177,800 | +0.36(+1.15%) |
Jul 10, 2003 | 31.45 | 31.84 | 31.43 | 31.82 | 1,131,000 | +0.32(+1.03%) |
Jul 09, 2003 | 31.70 | 31.73 | 31.43 | 31.50 | 1,298,700 | -0.19(-0.60%) |
Jul 08, 2003 | 31.90 | 31.91 | 31.66 | 31.69 | 972,700 | -0.17(-0.55%) |
Jul 07, 2003 | 31.75 | 31.98 | 31.65 | 31.86 | 709,000 | +0.40(+1.29%) |
Jul 03, 2003 | 31.65 | 31.66 | 31.27 | 31.46 | 499,400 | -0.12(-0.40%) |
Jul 02, 2003 | 31.29 | 31.61 | 31.29 | 31.59 | 845,100 | +0.30(+0.96%) |
Jul 01, 2003 | 31.10 | 31.39 | 30.93 | 31.29 | 1,064,400 | +0.18(+0.59%) |
Jun 30, 2003 | 31.23 | 31.41 | 31.10 | 31.10 | 950,500 | -0.11(-0.35%) |
Jun 27, 2003 | 31.38 | 31.61 | 31.13 | 31.21 | 801,300 | -0.09(-0.27%) |
Jun 26, 2003 | 31.38 | 31.43 | 30.86 | 31.30 | 971,000 | -0.05(-0.18%) |
Jun 25, 2003 | 31.48 | 31.62 | 31.17 | 31.35 | 990,400 | -0.12(-0.40%) |
Jun 24, 2003 | 31.50 | 31.57 | 31.25 | 31.48 | 1,176,200 | -0.06(-0.19%) |
Jun 23, 2003 | 31.54 | 31.57 | 31.20 | 31.54 | 904,500 | -0.00(-0.02%) |
Jun 20, 2003 | 31.73 | 31.86 | 31.38 | 31.54 | 1,413,100 | -0.06(-0.19%) |
Jun 19, 2003 | 31.35 | 31.68 | 31.25 | 31.60 | 1,549,300 | +0.22(+0.70%) |
Jun 18, 2003 | 31.05 | 31.40 | 30.80 | 31.38 | 1,402,000 | +0.33(+1.06%) |
Jun 17, 2003 | 31.30 | 31.30 | 31.00 | 31.05 | 1,133,500 | -0.27(-0.86%) |
Jun 16, 2003 | 30.88 | 31.35 | 30.85 | 31.32 | 879,900 | +0.41(+1.33%) |
Jun 13, 2003 | 30.82 | 31.00 | 30.76 | 30.91 | 564,100 | +0.05(+0.18%) |
Jun 12, 2003 | 30.65 | 30.87 | 30.36 | 30.86 | 1,490,100 | +0.30(+0.98%) |
Jun 11, 2003 | 30.40 | 30.63 | 30.27 | 30.55 | 813,100 | +0.09(+0.28%) |
Jun 10, 2003 | 30.75 | 30.82 | 30.21 | 30.47 | 1,405,500 | -0.43(-1.38%) |
Jun 09, 2003 | 30.93 | 31.45 | 30.43 | 30.89 | 1,102,200 | -0.18(-0.58%) |
Jun 06, 2003 | 30.88 | 31.27 | 30.71 | 31.07 | 2,430,800 | +0.36(+1.19%) |
Jun 05, 2003 | 30.00 | 30.71 | 29.96 | 30.71 | 1,887,300 | +0.64(+2.13%) |
Jun 04, 2003 | 30.15 | 30.18 | 29.80 | 30.07 | 1,475,700 | -0.14(-0.48%) |
Jun 03, 2003 | 30.21 | 30.52 | 30.00 | 30.21 | 1,184,000 | +0.00(+0.02%) |
Jun 02, 2003 | 30.50 | 30.75 | 30.12 | 30.21 | 1,100,400 | -0.26(-0.85%) |
May 30, 2003 | 29.43 | 30.48 | 29.40 | 30.47 | 1,637,100 | +1.04(+3.53%) |
May 29, 2003 | 29.71 | 29.99 | 29.25 | 29.43 | 1,783,200 | -0.36(-1.19%) |
May 28, 2003 | 29.85 | 29.95 | 29.58 | 29.79 | 924,500 | +0.07(+0.25%) |
May 27, 2003 | 29.60 | 29.80 | 29.43 | 29.71 | 1,305,500 | +0.02(+0.05%) |
May 23, 2003 | 29.82 | 29.85 | 29.62 | 29.70 | 935,700 | -0.25(-0.85%) |
May 22, 2003 | 29.15 | 29.98 | 29.05 | 29.95 | 1,660,000 | +0.78(+2.67%) |
May 21, 2003 | 28.80 | 29.36 | 28.80 | 29.17 | 1,489,800 | +0.30(+1.04%) |
May 20, 2003 | 28.61 | 28.88 | 28.57 | 28.87 | 1,173,500 | +0.28(+0.98%) |
May 19, 2003 | 28.77 | 28.85 | 28.56 | 28.59 | 691,900 | -0.37(-1.28%) |
May 16, 2003 | 28.73 | 28.97 | 28.66 | 28.96 | 844,800 | +0.31(+1.08%) |
May 15, 2003 | 28.75 | 28.89 | 28.50 | 28.65 | 2,058,700 | -0.11(-0.38%) |
May 14, 2003 | 28.88 | 28.98 | 28.71 | 28.76 | 1,033,500 | -0.09(-0.31%) |
May 13, 2003 | 28.46 | 28.99 | 28.36 | 28.85 | 1,619,300 | +0.39(+1.35%) |
May 12, 2003 | 28.62 | 28.62 | 28.25 | 28.46 | 1,384,000 | -0.08(-0.28%) |
May 09, 2003 | 28.73 | 28.77 | 28.38 | 28.55 | 1,303,800 | -0.19(-0.66%) |
May 08, 2003 | 28.75 | 28.90 | 28.61 | 28.73 | 945,000 | -0.14(-0.48%) |
May 07, 2003 | 28.68 | 29.00 | 28.61 | 28.88 | 1,415,200 | +0.18(+0.63%) |
May 06, 2003 | 28.51 | 28.75 | 28.36 | 28.70 | 1,468,300 | +0.14(+0.51%) |
May 05, 2003 | 28.98 | 29.05 | 28.46 | 28.55 | 1,763,400 | -0.32(-1.13%) |
May 02, 2003 | 28.75 | 28.99 | 28.75 | 28.88 | 1,531,900 | -0.24(-0.82%) |
May 01, 2003 | 29.15 | 29.16 | 28.57 | 29.11 | 1,022,100 | +0.03(+0.10%) |
Apr 30, 2003 | 29.05 | 29.33 | 29.00 | 29.09 | 1,807,800 | +0.05(+0.15%) |
Apr 29, 2003 | 29.29 | 29.29 | 28.84 | 29.04 | 2,221,600 | -0.27(-0.90%) |
Apr 28, 2003 | 28.60 | 29.65 | 28.43 | 29.30 | 1,443,100 | +0.72(+2.52%) |
Apr 25, 2003 | 28.78 | 29.05 | 28.07 | 28.59 | 4,461,800 | -0.18(-0.64%) |
Apr 24, 2003 | 29.23 | 29.23 | 28.60 | 28.77 | 1,611,900 | -0.46(-1.56%) |
Apr 23, 2003 | 29.03 | 29.32 | 28.75 | 29.23 | 2,059,900 | +0.20(+0.67%) |
Apr 22, 2003 | 28.52 | 29.07 | 28.43 | 29.03 | 1,730,100 | +0.53(+1.84%) |
Apr 21, 2003 | 28.52 | 28.71 | 28.44 | 28.50 | 803,800 | -0.02(-0.07%) |
Apr 17, 2003 | 28.50 | 28.60 | 28.20 | 28.52 | 1,786,000 | -0.12(-0.44%) |
Apr 16, 2003 | 29.00 | 29.00 | 28.55 | 28.65 | 2,108,900 | -0.35(-1.21%) |
Apr 15, 2003 | 29.05 | 29.14 | 28.84 | 29.00 | 1,628,200 | -0.25(-0.84%) |
Apr 14, 2003 | 28.82 | 29.25 | 28.82 | 29.25 | 737,100 | +0.46(+1.62%) |
Apr 11, 2003 | 28.86 | 29.18 | 28.75 | 28.78 | 949,900 | -0.00(-0.02%) |
Apr 10, 2003 | 28.80 | 28.80 | 28.52 | 28.79 | 1,130,900 | +0.21(+0.73%) |
Apr 09, 2003 | 28.50 | 29.04 | 28.50 | 28.57 | 1,320,900 | -0.05(-0.17%) |
Apr 08, 2003 | 28.45 | 28.73 | 28.36 | 28.62 | 1,372,900 | +0.10(+0.35%) |
Apr 07, 2003 | 29.15 | 29.30 | 28.52 | 28.52 | 1,451,400 | -0.30(-1.06%) |
Apr 04, 2003 | 29.05 | 29.12 | 28.75 | 28.83 | 1,707,600 | -0.10(-0.33%) |
Apr 03, 2003 | 28.95 | 29.12 | 28.77 | 28.93 | 1,851,300 | -0.02(-0.09%) |
Apr 02, 2003 | 28.68 | 29.11 | 28.62 | 28.95 | 1,875,800 | +0.50(+1.78%) |
Apr 01, 2003 | 28.62 | 28.85 | 28.25 | 28.45 | 2,089,800 | -0.08(-0.28%) |
Mar 31, 2003 | 28.10 | 29.00 | 28.10 | 28.52 | 2,210,500 | +0.07(+0.26%) |
Mar 28, 2003 | 27.61 | 28.54 | 27.36 | 28.45 | 2,252,000 | +0.68(+2.43%) |
Mar 27, 2003 | 27.20 | 27.96 | 27.18 | 27.77 | 1,740,500 | +0.16(+0.58%) |
Mar 26, 2003 | 27.82 | 27.94 | 27.55 | 27.61 | 1,781,400 | -0.14(-0.49%) |
Mar 25, 2003 | 27.68 | 27.93 | 27.48 | 27.75 | 897,600 | +0.20(+0.73%) |
Mar 24, 2003 | 27.95 | 27.95 | 27.36 | 27.55 | 1,048,200 | -0.61(-2.17%) |
Mar 21, 2003 | 27.98 | 28.16 | 27.68 | 28.16 | 1,434,000 | +0.54(+1.94%) |
Mar 20, 2003 | 27.13 | 27.68 | 27.13 | 27.62 | 2,607,900 | +0.25(+0.93%) |
Mar 19, 2003 | 26.85 | 27.37 | 26.80 | 27.37 | 1,764,900 | +0.52(+1.94%) |
Mar 18, 2003 | 26.98 | 27.16 | 26.69 | 26.85 | 1,535,100 | -0.48(-1.76%) |
Mar 17, 2003 | 26.40 | 27.36 | 26.37 | 27.33 | 1,116,400 | +0.80(+3.03%) |
Mar 14, 2003 | 26.50 | 26.60 | 26.16 | 26.52 | 1,106,400 | +0.02(+0.09%) |
Mar 13, 2003 | 26.50 | 26.55 | 26.25 | 26.50 | 1,572,400 | +0.30(+1.15%) |
Mar 12, 2003 | 25.60 | 26.23 | 25.48 | 26.20 | 10,910,000 | +0.63(+2.48%) |
Mar 11, 2003 | 25.40 | 25.90 | 25.32 | 25.57 | 1,355,300 | +0.25(+0.97%) |
Mar 10, 2003 | 25.82 | 25.82 | 25.28 | 25.32 | 1,243,900 | -0.54(-2.11%) |
Mar 07, 2003 | 25.50 | 25.86 | 25.35 | 25.86 | 1,061,900 | +0.23(+0.92%) |
Mar 06, 2003 | 25.62 | 25.80 | 25.50 | 25.63 | 964,800 | -0.04(-0.16%) |
Mar 05, 2003 | 25.55 | 25.75 | 25.39 | 25.67 | 1,156,800 | +0.06(+0.23%) |
Mar 04, 2003 | 25.80 | 25.90 | 25.61 | 25.61 | 1,323,100 | -0.14(-0.54%) |
Mar 03, 2003 | 26.04 | 26.18 | 25.70 | 25.75 | 1,541,900 | -0.25(-0.96%) |
Feb 28, 2003 | 26.25 | 26.42 | 25.93 | 26.00 | 1,353,500 | -0.25(-0.97%) |
Feb 27, 2003 | 26.25 | 26.55 | 26.16 | 26.25 | 1,241,500 | +0.11(+0.40%) |
Feb 26, 2003 | 26.38 | 26.39 | 26.10 | 26.15 | 829,000 | -0.30(-1.15%) |
Feb 25, 2003 | 26.34 | 26.45 | 25.84 | 26.45 | 1,129,800 | +0.11(+0.44%) |
Feb 24, 2003 | 26.52 | 26.52 | 26.25 | 26.34 | 900,700 | -0.08(-0.30%) |
Feb 21, 2003 | 26.02 | 26.62 | 26.00 | 26.42 | 962,800 | +0.40(+1.54%) |
Feb 20, 2003 | 25.91 | 26.09 | 25.80 | 26.02 | 709,500 | +0.11(+0.42%) |
Feb 19, 2003 | 26.13 | 26.14 | 25.77 | 25.91 | 471,900 | -0.25(-0.94%) |
Feb 18, 2003 | 25.95 | 26.25 | 25.94 | 26.16 | 544,900 | +0.24(+0.93%) |
Feb 14, 2003 | 25.83 | 25.99 | 25.50 | 25.91 | 802,800 | +0.09(+0.33%) |
Feb 13, 2003 | 25.86 | 26.00 | 25.52 | 25.83 | 825,200 | -0.03(-0.10%) |
Feb 12, 2003 | 26.02 | 26.21 | 25.76 | 25.86 | 752,700 | -0.22(-0.86%) |
Feb 11, 2003 | 26.43 | 26.56 | 25.98 | 26.08 | 1,440,800 | -0.11(-0.40%) |
Feb 10, 2003 | 25.95 | 26.27 | 25.80 | 26.18 | 1,401,900 | +0.24(+0.93%) |
Feb 07, 2003 | 25.89 | 26.18 | 25.77 | 25.95 | 1,261,100 | +0.12(+0.48%) |
Feb 06, 2003 | 25.57 | 25.86 | 25.43 | 25.82 | 1,234,400 | +0.25(+0.96%) |
Feb 05, 2003 | 25.59 | 25.93 | 25.42 | 25.57 | 1,389,100 | -0.02(-0.06%) |
Feb 04, 2003 | 25.27 | 25.80 | 25.16 | 25.59 | 2,286,600 | +0.59(+2.36%) |
Feb 03, 2003 | 25.25 | 25.36 | 24.82 | 25.00 | 958,300 | +0.00(+0.00%) |
Jan 31, 2003 | 24.48 | 25.35 | 24.46 | 25.00 | 1,426,400 | +0.42(+1.71%) |
Jan 30, 2003 | 25.00 | 25.20 | 24.47 | 24.58 | 1,265,800 | -0.51(-2.03%) |
Jan 29, 2003 | 25.27 | 25.36 | 24.95 | 25.09 | 807,600 | -0.30(-1.18%) |
Jan 28, 2003 | 25.02 | 25.55 | 25.00 | 25.39 | 741,200 | +0.48(+1.95%) |
Jan 27, 2003 | 25.48 | 25.56 | 24.89 | 24.91 | 809,800 | -0.57(-2.26%) |
Jan 24, 2003 | 25.70 | 25.93 | 25.48 | 25.48 | 1,139,900 | -0.20(-0.78%) |
Jan 23, 2003 | 25.82 | 25.91 | 25.57 | 25.68 | 851,600 | -0.00(-0.02%) |
Jan 22, 2003 | 25.98 | 26.39 | 25.64 | 25.68 | 1,013,200 | -0.40(-1.53%) |
Jan 21, 2003 | 26.10 | 26.53 | 26.07 | 26.09 | 1,063,700 | +0.21(+0.79%) |
Jan 17, 2003 | 26.16 | 26.32 | 25.78 | 25.88 | 890,600 | -0.25(-0.94%) |
Jan 16, 2003 | 26.00 | 26.36 | 26.00 | 26.12 | 1,210,800 | +0.12(+0.46%) |
Jan 15, 2003 | 26.26 | 26.27 | 25.84 | 26.00 | 1,785,100 | -0.25(-0.95%) |
Jan 14, 2003 | 26.32 | 26.42 | 26.14 | 26.25 | 780,700 | -0.22(-0.83%) |
Jan 13, 2003 | 26.95 | 26.95 | 26.27 | 26.48 | 1,434,500 | -0.54(-2.00%) |
Jan 10, 2003 | 27.11 | 27.35 | 26.91 | 27.02 | 748,900 | -0.09(-0.35%) |
Jan 09, 2003 | 26.84 | 27.12 | 26.80 | 27.11 | 596,000 | +0.39(+1.48%) |
Jan 08, 2003 | 26.85 | 27.12 | 26.66 | 26.71 | 489,500 | -0.19(-0.71%) |
Jan 07, 2003 | 27.32 | 27.32 | 26.89 | 26.91 | 772,300 | -0.36(-1.30%) |
Jan 06, 2003 | 26.57 | 27.32 | 26.57 | 27.26 | 1,274,100 | +0.27(+0.98%) |
Jan 03, 2003 | 27.35 | 27.39 | 26.84 | 27.00 | 1,061,600 | -0.25(-0.92%) |
Jan 02, 2003 | 27.06 | 27.40 | 26.68 | 27.25 | 1,158,500 | +0.31(+1.15%) |
Dec 31, 2002 | 26.68 | 27.09 | 26.47 | 26.93 | 704,800 | +0.20(+0.77%) |
Dec 30, 2002 | 26.73 | 26.97 | 26.62 | 26.73 | 844,300 | -0.07(-0.28%) |
Dec 27, 2002 | 27.05 | 27.23 | 26.80 | 26.80 | 612,700 | -0.29(-1.05%) |
Dec 26, 2002 | 26.64 | 27.19 | 26.59 | 27.09 | 976,300 | +0.45(+1.69%) |
Dec 24, 2002 | 26.73 | 26.75 | 26.52 | 26.64 | 364,900 | -0.26(-0.97%) |
Dec 23, 2002 | 26.60 | 27.09 | 26.48 | 26.90 | 959,700 | +0.28(+1.05%) |
Dec 20, 2002 | 26.45 | 26.65 | 26.40 | 26.62 | 1,014,100 | +0.25(+0.93%) |
Dec 19, 2002 | 26.88 | 26.93 | 26.33 | 26.38 | 1,440,200 | -0.62(-2.30%) |
Dec 18, 2002 | 27.15 | 27.32 | 26.95 | 27.00 | 1,179,700 | -0.15(-0.55%) |
Dec 17, 2002 | 26.91 | 27.46 | 26.80 | 27.14 | 1,212,800 | +0.23(+0.87%) |
Dec 16, 2002 | 27.15 | 27.18 | 26.75 | 26.91 | 1,359,300 | -0.24(-0.88%) |
Dec 13, 2002 | 27.07 | 27.49 | 26.82 | 27.15 | 919,000 | +0.08(+0.30%) |
Dec 12, 2002 | 27.23 | 27.24 | 26.50 | 27.07 | 1,602,000 | -0.16(-0.59%) |
Dec 11, 2002 | 27.25 | 27.60 | 27.05 | 27.23 | 2,396,300 | -0.14(-0.53%) |
Dec 10, 2002 | 26.13 | 27.50 | 25.63 | 27.38 | 3,674,100 | +1.25(+4.78%) |
Dec 09, 2002 | 26.22 | 26.38 | 26.01 | 26.12 | 1,108,500 | -0.06(-0.23%) |
Dec 06, 2002 | 25.79 | 26.20 | 25.65 | 26.18 | 1,118,400 | +0.39(+1.53%) |
Dec 05, 2002 | 26.20 | 26.40 | 25.75 | 25.79 | 1,101,600 | -0.41(-1.55%) |
Dec 04, 2002 | 25.81 | 26.35 | 25.77 | 26.20 | 940,500 | +0.45(+1.73%) |
Dec 03, 2002 | 25.46 | 25.88 | 25.27 | 25.75 | 1,228,800 | +0.29(+1.12%) |