Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 33.33 | 33.63 | 32.43 | 33.12 | 127,133 | -0.03(-0.09%) |
Dec 30, 2003 | 33.75 | 34.14 | 32.85 | 33.15 | 133,165 | -0.51(-1.52%) |
Dec 29, 2003 | 33.24 | 33.84 | 33.18 | 33.66 | 94,029 | +0.75(+2.28%) |
Dec 26, 2003 | 32.94 | 33.42 | 32.64 | 32.91 | 60,715 | +0.51(+1.57%) |
Dec 24, 2003 | 32.94 | 32.99 | 32.40 | 32.40 | 29,745 | -0.39(-1.19%) |
Dec 23, 2003 | 32.46 | 33.00 | 32.37 | 32.79 | 198,254 | +0.45(+1.39%) |
Dec 22, 2003 | 32.10 | 32.85 | 31.95 | 32.34 | 121,997 | +0.24(+0.75%) |
Dec 19, 2003 | 33.00 | 33.00 | 31.65 | 32.10 | 156,473 | -0.33(-1.02%) |
Dec 18, 2003 | 31.08 | 32.55 | 30.54 | 32.43 | 194,628 | +1.59(+5.16%) |
Dec 17, 2003 | 30.57 | 31.14 | 29.49 | 30.84 | 350,165 | +0.30(+0.98%) |
Dec 16, 2003 | 31.92 | 32.55 | 30.15 | 30.54 | 454,414 | -1.38(-4.32%) |
Dec 15, 2003 | 32.46 | 35.16 | 31.92 | 31.92 | 239,880 | -2.01(-5.92%) |
Dec 12, 2003 | 33.72 | 33.99 | 33.00 | 33.93 | 172,560 | +0.69(+2.08%) |
Dec 11, 2003 | 31.17 | 33.33 | 30.88 | 33.24 | 402,340 | +2.25(+7.26%) |
Dec 10, 2003 | 33.15 | 33.21 | 30.93 | 30.99 | 326,684 | -1.71(-5.23%) |
Dec 09, 2003 | 35.58 | 35.61 | 32.70 | 32.70 | 370,210 | -1.95(-5.63%) |
Dec 08, 2003 | 34.50 | 35.10 | 33.69 | 34.65 | 159,831 | +0.09(+0.26%) |
Dec 05, 2003 | 35.85 | 35.10 | 34.08 | 34.56 | 181,317 | -1.29(-3.60%) |
Dec 04, 2003 | 37.38 | 37.56 | 33.84 | 35.85 | 301,737 | -1.14(-3.08%) |
Dec 03, 2003 | 39.00 | 39.60 | 36.90 | 36.99 | 227,319 | -1.98(-5.08%) |
Dec 02, 2003 | 40.26 | 41.37 | 38.88 | 38.97 | 186,851 | -1.23(-3.06%) |
Dec 01, 2003 | 39.69 | 40.62 | 39.36 | 40.20 | 264,854 | +0.66(+1.67%) |
Nov 28, 2003 | 38.88 | 39.69 | 38.88 | 39.54 | 136,072 | +0.84(+2.17%) |
Nov 26, 2003 | 39.33 | 39.60 | 37.74 | 38.70 | 188,046 | -0.21(-0.54%) |
Nov 25, 2003 | 40.38 | 40.65 | 38.73 | 38.91 | 366,420 | -1.29(-3.21%) |
Nov 24, 2003 | 39.09 | 40.50 | 39.00 | 40.20 | 307,359 | +1.35(+3.47%) |
Nov 21, 2003 | 38.34 | 39.63 | 38.52 | 38.85 | 124,645 | +0.51(+1.33%) |
Nov 20, 2003 | 39.30 | 40.08 | 38.25 | 38.34 | 141,460 | -1.14(-2.89%) |
Nov 19, 2003 | 38.73 | 39.90 | 38.40 | 39.48 | 127,737 | +1.05(+2.73%) |
Nov 18, 2003 | 39.00 | 40.35 | 38.43 | 38.43 | 164,608 | -0.33(-0.85%) |
Nov 17, 2003 | 39.54 | 39.60 | 38.31 | 38.76 | 172,503 | -0.96(-2.42%) |
Nov 14, 2003 | 42.87 | 43.02 | 39.72 | 39.72 | 188,298 | -2.73(-6.43%) |
Nov 13, 2003 | 41.70 | 43.11 | 41.43 | 42.45 | 270,255 | +0.36(+0.86%) |
Nov 12, 2003 | 39.63 | 42.15 | 39.45 | 42.09 | 234,801 | +2.61(+6.61%) |
Nov 11, 2003 | 39.42 | 40.86 | 38.85 | 39.48 | 175,097 | -0.69(-1.72%) |
Nov 10, 2003 | 42.57 | 42.69 | 39.75 | 40.17 | 327,245 | -2.52(-5.90%) |
Nov 07, 2003 | 42.45 | 42.90 | 42.30 | 42.69 | 359,078 | +0.27(+0.64%) |
Nov 06, 2003 | 41.67 | 42.60 | 41.10 | 42.42 | 318,593 | +1.23(+2.99%) |
Nov 05, 2003 | 41.58 | 42.30 | 40.38 | 41.19 | 479,034 | -0.66(-1.58%) |
Nov 04, 2003 | 39.63 | 43.95 | 39.63 | 41.85 | 1,418,580 | +2.19(+5.52%) |
Nov 03, 2003 | 35.97 | 39.63 | 35.85 | 39.66 | 604,477 | +3.42(+9.44%) |
Oct 31, 2003 | 37.56 | 38.16 | 36.24 | 36.24 | 164,359 | -1.50(-3.97%) |
Oct 30, 2003 | 36.00 | 37.71 | 35.97 | 37.74 | 267,821 | +1.74(+4.83%) |
Oct 29, 2003 | 34.47 | 36.00 | 34.17 | 36.00 | 312,895 | +1.17(+3.36%) |
Oct 28, 2003 | 32.22 | 34.83 | 32.13 | 34.83 | 235,313 | +3.21(+10.15%) |
Oct 27, 2003 | 32.25 | 32.40 | 31.35 | 31.62 | 163,200 | -0.60(-1.86%) |
Oct 24, 2003 | 32.28 | 33.00 | 31.50 | 32.22 | 108,833 | -0.78(-2.36%) |
Oct 23, 2003 | 32.82 | 33.66 | 32.04 | 33.00 | 122,100 | -0.15(-0.45%) |
Oct 22, 2003 | 34.29 | 34.29 | 33.15 | 33.15 | 77,966 | -0.93(-2.73%) |
Oct 21, 2003 | 33.30 | 34.59 | 33.15 | 34.08 | 217,122 | +0.66(+1.97%) |
Oct 20, 2003 | 34.50 | 35.10 | 33.42 | 33.42 | 407,051 | -1.71(-4.87%) |
Oct 17, 2003 | 35.82 | 36.81 | 34.65 | 35.13 | 959,441 | -2.82(-7.43%) |
Oct 16, 2003 | 36.96 | 38.19 | 36.87 | 37.95 | 363,222 | +0.99(+2.68%) |
Oct 15, 2003 | 37.77 | 37.83 | 36.69 | 36.96 | 247,962 | +0.21(+0.57%) |
Oct 14, 2003 | 37.65 | 37.89 | 36.39 | 36.75 | 370,936 | -0.72(-1.92%) |
Oct 13, 2003 | 36.69 | 39.18 | 36.27 | 37.47 | 542,418 | +1.17(+3.22%) |
Oct 10, 2003 | 36.45 | 36.96 | 35.10 | 36.30 | 491,548 | +0.24(+0.67%) |
Oct 09, 2003 | 33.45 | 36.60 | 33.33 | 36.06 | 675,202 | +3.09(+9.37%) |
Oct 08, 2003 | 32.10 | 33.06 | 31.20 | 32.97 | 324,042 | +0.72(+2.23%) |
Oct 07, 2003 | 29.55 | 32.34 | 29.13 | 32.25 | 311,089 | +2.31(+7.72%) |
Oct 06, 2003 | 29.94 | 30.24 | 29.70 | 29.94 | 130,970 | +0.21(+0.71%) |
Oct 03, 2003 | 27.93 | 30.09 | 27.93 | 29.73 | 246,962 | +2.22(+8.07%) |
Oct 02, 2003 | 27.45 | 28.35 | 27.12 | 27.51 | 212,078 | +0.00(+0.00%) |
Oct 01, 2003 | 26.07 | 28.02 | 26.04 | 27.51 | 321,890 | +1.47(+5.65%) |
Sep 30, 2003 | 26.70 | 27.30 | 25.86 | 26.04 | 428,488 | -0.96(-3.56%) |
Sep 29, 2003 | 27.15 | 27.54 | 26.43 | 27.00 | 289,104 | -0.15(-0.55%) |
Sep 26, 2003 | 28.05 | 28.41 | 27.00 | 27.15 | 193,660 | -0.90(-3.21%) |
Sep 25, 2003 | 31.65 | 31.74 | 27.87 | 28.05 | 560,977 | -3.00(-9.66%) |
Sep 24, 2003 | 32.01 | 32.01 | 30.90 | 31.05 | 187,337 | -0.48(-1.52%) |
Sep 23, 2003 | 31.74 | 32.07 | 31.08 | 31.53 | 112,671 | +0.00(+0.00%) |
Sep 22, 2003 | 32.10 | 32.10 | 30.45 | 31.53 | 213,052 | -0.66(-2.05%) |
Sep 19, 2003 | 31.89 | 32.46 | 31.68 | 32.19 | 145,587 | -0.06(-0.19%) |
Sep 18, 2003 | 31.89 | 32.25 | 31.29 | 32.25 | 208,486 | +0.33(+1.03%) |
Sep 17, 2003 | 31.14 | 32.10 | 30.81 | 31.92 | 262,607 | +0.45(+1.43%) |
Sep 16, 2003 | 29.97 | 31.47 | 29.43 | 31.47 | 431,318 | +1.83(+6.17%) |
Sep 15, 2003 | 29.40 | 30.72 | 28.95 | 29.64 | 418,066 | +0.57(+1.96%) |
Sep 12, 2003 | 28.05 | 29.19 | 28.05 | 29.07 | 193,200 | +0.54(+1.89%) |
Sep 11, 2003 | 28.14 | 28.92 | 27.75 | 28.53 | 122,200 | +0.75(+2.70%) |
Sep 10, 2003 | 28.95 | 29.07 | 27.75 | 27.78 | 180,600 | -1.44(-4.93%) |
Sep 09, 2003 | 28.35 | 29.55 | 27.90 | 29.22 | 230,366 | +0.87(+3.06%) |
Sep 08, 2003 | 27.99 | 28.62 | 27.75 | 28.35 | 244,700 | +0.48(+1.73%) |
Sep 05, 2003 | 26.40 | 28.26 | 26.31 | 27.87 | 455,196 | +0.33(+1.20%) |
Sep 04, 2003 | 28.26 | 28.35 | 26.61 | 27.54 | 441,266 | -0.75(-2.65%) |
Sep 03, 2003 | 29.25 | 29.25 | 27.78 | 28.29 | 230,333 | -0.39(-1.36%) |
Sep 02, 2003 | 28.50 | 28.89 | 27.60 | 28.68 | 141,466 | +0.27(+0.95%) |
Aug 29, 2003 | 27.90 | 28.56 | 27.63 | 28.41 | 96,466 | +0.42(+1.50%) |
Aug 28, 2003 | 27.60 | 28.50 | 26.85 | 27.99 | 210,533 | +0.69(+2.53%) |
Aug 27, 2003 | 26.25 | 27.57 | 25.95 | 27.30 | 240,700 | +1.20(+4.60%) |
Aug 26, 2003 | 26.55 | 26.91 | 25.65 | 26.10 | 472,600 | -0.45(-1.69%) |
Aug 25, 2003 | 27.84 | 27.84 | 26.40 | 26.55 | 670,666 | -0.99(-3.59%) |
Aug 22, 2003 | 28.35 | 29.91 | 27.30 | 27.54 | 1,150,033 | -0.81(-2.86%) |
Aug 21, 2003 | 25.65 | 28.35 | 25.38 | 28.35 | 564,266 | +3.06(+12.10%) |
Aug 20, 2003 | 24.12 | 25.38 | 23.97 | 25.29 | 274,266 | +0.69(+2.80%) |
Aug 19, 2003 | 24.12 | 24.60 | 23.76 | 24.60 | 184,033 | +0.72(+3.02%) |
Aug 18, 2003 | 22.92 | 24.00 | 22.92 | 23.88 | 239,933 | +0.77(+3.31%) |
Aug 15, 2003 | 23.52 | 23.55 | 22.92 | 23.11 | 94,566 | -0.41(-1.72%) |
Aug 14, 2003 | 23.67 | 23.70 | 23.10 | 23.52 | 246,033 | +0.06(+0.26%) |
Aug 13, 2003 | 23.34 | 23.70 | 23.01 | 23.46 | 216,300 | +0.66(+2.89%) |
Aug 12, 2003 | 22.86 | 22.95 | 22.41 | 22.80 | 162,900 | -0.15(-0.65%) |
Aug 11, 2003 | 21.36 | 23.01 | 21.36 | 22.95 | 389,133 | +1.41(+6.55%) |
Aug 08, 2003 | 22.56 | 23.01 | 21.42 | 21.54 | 607,100 | -1.14(-5.03%) |
Aug 07, 2003 | 22.80 | 23.40 | 22.56 | 22.68 | 1,092,933 | -0.12(-0.53%) |
Aug 06, 2003 | 21.93 | 23.25 | 21.75 | 22.80 | 2,098,866 | +2.70(+13.43%) |
Aug 05, 2003 | 20.46 | 20.46 | 20.10 | 20.10 | 347,966 | -0.36(-1.76%) |
Aug 04, 2003 | 20.10 | 21.06 | 20.04 | 20.46 | 645,966 | +0.15(+0.74%) |
Aug 01, 2003 | 20.25 | 20.76 | 20.25 | 20.31 | 320,100 | -0.18(-0.88%) |
Jul 31, 2003 | 20.46 | 20.88 | 19.98 | 20.49 | 419,033 | +0.17(+0.84%) |
Jul 30, 2003 | 21.48 | 21.90 | 19.83 | 20.32 | 2,825,233 | +0.82(+4.20%) |
Jul 29, 2003 | 18.36 | 19.80 | 18.30 | 19.50 | 774,666 | +1.14(+6.21%) |
Jul 28, 2003 | 18.30 | 18.78 | 18.18 | 18.36 | 673,666 | -0.06(-0.33%) |
Jul 25, 2003 | 18.69 | 18.90 | 18.00 | 18.42 | 599,833 | -0.48(-2.54%) |
Jul 24, 2003 | 19.47 | 19.50 | 18.72 | 18.90 | 1,176,266 | -0.48(-2.48%) |
Jul 23, 2003 | 19.11 | 19.47 | 18.87 | 19.38 | 601,900 | +0.33(+1.73%) |
Jul 22, 2003 | 18.27 | 20.16 | 18.24 | 19.05 | 1,948,800 | +0.87(+4.79%) |
Jul 21, 2003 | 19.17 | 20.01 | 17.97 | 18.18 | 2,767,300 | -1.71(-8.60%) |
Jul 18, 2003 | 19.77 | 20.19 | 19.77 | 19.89 | 174,966 | +0.06(+0.30%) |
Jul 17, 2003 | 20.25 | 20.64 | 19.62 | 19.83 | 677,666 | -1.29(-6.11%) |
Jul 16, 2003 | 21.84 | 21.87 | 20.79 | 21.12 | 520,300 | -0.33(-1.54%) |
Jul 15, 2003 | 21.54 | 21.66 | 20.97 | 21.45 | 601,800 | +0.18(+0.85%) |
Jul 14, 2003 | 20.97 | 21.54 | 20.34 | 21.27 | 536,866 | +1.62(+8.24%) |
Jul 11, 2003 | 20.04 | 20.04 | 19.53 | 19.65 | 228,453 | -0.09(-0.46%) |
Jul 10, 2003 | 19.83 | 20.73 | 19.65 | 19.74 | 416,833 | -0.72(-3.52%) |
Jul 09, 2003 | 20.37 | 20.73 | 20.07 | 20.46 | 216,766 | +0.24(+1.19%) |
Jul 08, 2003 | 19.74 | 20.55 | 19.59 | 20.22 | 175,100 | +0.24(+1.20%) |
Jul 07, 2003 | 19.29 | 20.10 | 18.87 | 19.98 | 279,066 | +1.14(+6.05%) |
Jul 03, 2003 | 19.17 | 19.45 | 18.84 | 18.84 | 78,966 | -0.42(-2.18%) |
Jul 02, 2003 | 18.90 | 19.50 | 18.63 | 19.26 | 273,566 | +0.39(+2.07%) |
Jul 01, 2003 | 18.15 | 18.99 | 17.70 | 18.87 | 411,533 | +0.99(+5.54%) |
Jun 30, 2003 | 18.90 | 19.50 | 17.49 | 17.88 | 351,997 | -0.72(-3.87%) |
Jun 27, 2003 | 19.17 | 19.32 | 18.54 | 18.60 | 199,660 | -0.57(-2.97%) |
Jun 26, 2003 | 18.72 | 19.35 | 18.45 | 19.17 | 551,333 | +0.57(+3.06%) |
Jun 25, 2003 | 18.42 | 19.38 | 18.42 | 18.60 | 310,100 | +0.21(+1.14%) |
Jun 24, 2003 | 18.93 | 19.32 | 18.27 | 18.39 | 366,000 | -0.15(-0.81%) |
Jun 23, 2003 | 19.89 | 19.92 | 18.42 | 18.54 | 310,866 | -0.99(-5.07%) |
Jun 20, 2003 | 19.83 | 20.01 | 19.41 | 19.53 | 249,333 | +0.00(+0.00%) |
Jun 19, 2003 | 19.74 | 20.16 | 19.50 | 19.53 | 174,400 | -0.09(-0.46%) |
Jun 18, 2003 | 19.41 | 20.34 | 19.38 | 19.62 | 296,333 | +0.24(+1.24%) |
Jun 17, 2003 | 19.95 | 20.01 | 19.35 | 19.38 | 137,733 | -0.33(-1.67%) |
Jun 16, 2003 | 19.95 | 20.25 | 18.96 | 19.71 | 293,600 | +0.03(+0.15%) |
Jun 13, 2003 | 21.54 | 21.54 | 19.65 | 19.68 | 478,433 | -1.77(-8.25%) |
Jun 12, 2003 | 22.20 | 22.23 | 21.33 | 21.45 | 234,633 | -0.33(-1.52%) |
Jun 11, 2003 | 21.15 | 21.87 | 20.94 | 21.78 | 192,033 | +0.39(+1.82%) |
Jun 10, 2003 | 21.54 | 21.54 | 20.91 | 21.39 | 202,666 | +0.39(+1.86%) |
Jun 09, 2003 | 21.90 | 21.99 | 20.79 | 21.00 | 293,533 | -0.90(-4.11%) |
Jun 06, 2003 | 23.25 | 23.61 | 21.72 | 21.90 | 500,800 | -0.63(-2.80%) |
Jun 05, 2003 | 21.90 | 23.04 | 21.39 | 22.53 | 438,600 | +0.60(+2.74%) |
Jun 04, 2003 | 22.77 | 22.95 | 21.75 | 21.93 | 1,333,500 | -2.64(-10.74%) |
Jun 03, 2003 | 24.00 | 25.05 | 23.04 | 24.57 | 344,333 | +0.33(+1.36%) |
Jun 02, 2003 | 25.32 | 26.49 | 22.89 | 24.24 | 609,066 | -0.60(-2.42%) |
May 30, 2003 | 23.40 | 25.20 | 23.40 | 24.84 | 631,033 | +1.74(+7.53%) |
May 29, 2003 | 22.05 | 23.55 | 21.90 | 23.10 | 338,100 | +1.02(+4.62%) |
May 28, 2003 | 21.75 | 22.35 | 21.75 | 22.08 | 290,466 | +0.33(+1.52%) |
May 27, 2003 | 21.00 | 21.87 | 20.73 | 21.75 | 194,066 | +0.75(+3.57%) |
May 23, 2003 | 20.85 | 21.06 | 20.64 | 21.00 | 115,833 | +0.18(+0.86%) |
May 22, 2003 | 20.61 | 21.24 | 20.55 | 20.82 | 121,300 | +0.21(+1.02%) |
May 21, 2003 | 20.34 | 20.79 | 20.04 | 20.61 | 108,200 | +0.24(+1.18%) |
May 20, 2003 | 20.73 | 20.79 | 19.89 | 20.37 | 178,200 | -0.36(-1.74%) |
May 19, 2003 | 21.45 | 21.60 | 20.43 | 20.73 | 146,966 | -0.72(-3.36%) |
May 16, 2003 | 21.33 | 21.75 | 21.24 | 21.45 | 141,733 | -0.33(-1.52%) |
May 15, 2003 | 22.23 | 22.74 | 21.48 | 21.78 | 255,366 | -0.36(-1.63%) |
May 14, 2003 | 22.05 | 22.50 | 21.30 | 22.14 | 225,466 | +0.18(+0.82%) |
May 13, 2003 | 21.15 | 22.02 | 20.85 | 21.96 | 122,700 | +0.66(+3.10%) |
May 12, 2003 | 20.55 | 21.45 | 20.55 | 21.30 | 134,966 | +0.51(+2.45%) |
May 09, 2003 | 20.55 | 21.00 | 20.46 | 20.79 | 84,333 | +0.42(+2.06%) |
May 08, 2003 | 20.88 | 21.00 | 20.25 | 20.37 | 71,266 | -0.60(-2.86%) |
May 07, 2003 | 21.30 | 21.45 | 20.85 | 20.97 | 96,000 | -0.39(-1.83%) |
May 06, 2003 | 21.06 | 21.51 | 20.82 | 21.36 | 204,600 | +0.27(+1.28%) |
May 05, 2003 | 20.40 | 21.27 | 20.16 | 21.09 | 315,633 | +0.99(+4.93%) |
May 02, 2003 | 22.14 | 22.17 | 19.95 | 20.10 | 641,866 | -2.28(-10.19%) |
May 01, 2003 | 22.29 | 22.65 | 22.11 | 22.38 | 138,100 | -0.06(-0.27%) |
Apr 30, 2003 | 22.50 | 22.83 | 22.11 | 22.44 | 238,200 | -0.03(-0.13%) |
Apr 29, 2003 | 22.29 | 23.40 | 22.11 | 22.47 | 393,000 | +0.33(+1.49%) |
Apr 28, 2003 | 21.93 | 22.38 | 21.54 | 22.14 | 182,166 | +0.45(+2.07%) |
Apr 25, 2003 | 22.05 | 22.14 | 21.30 | 21.69 | 310,000 | -0.54(-2.43%) |
Apr 24, 2003 | 22.44 | 22.59 | 21.66 | 22.23 | 452,733 | -0.12(-0.54%) |
Apr 23, 2003 | 21.09 | 22.65 | 20.25 | 22.35 | 909,933 | +2.73(+13.91%) |
Apr 22, 2003 | 18.84 | 19.86 | 18.81 | 19.62 | 333,033 | +0.81(+4.31%) |
Apr 21, 2003 | 18.30 | 19.08 | 18.21 | 18.81 | 317,966 | +0.60(+3.29%) |
Apr 17, 2003 | 18.12 | 18.27 | 17.64 | 18.21 | 203,266 | +0.42(+2.36%) |
Apr 16, 2003 | 18.15 | 18.30 | 17.37 | 17.79 | 241,666 | +0.33(+1.89%) |
Apr 15, 2003 | 17.82 | 18.51 | 17.46 | 17.46 | 296,633 | -0.42(-2.35%) |
Apr 14, 2003 | 17.58 | 17.94 | 17.55 | 17.88 | 102,666 | +0.33(+1.88%) |
Apr 11, 2003 | 17.82 | 18.09 | 17.55 | 17.55 | 66,266 | -0.27(-1.52%) |
Apr 10, 2003 | 17.88 | 18.18 | 17.46 | 17.82 | 63,533 | -0.18(-1.00%) |
Apr 09, 2003 | 18.15 | 18.39 | 17.85 | 18.00 | 91,766 | -0.09(-0.50%) |
Apr 08, 2003 | 18.69 | 18.69 | 18.00 | 18.09 | 95,766 | -0.45(-2.43%) |
Apr 07, 2003 | 19.65 | 19.80 | 18.36 | 18.54 | 230,866 | -0.15(-0.80%) |
Apr 04, 2003 | 18.96 | 19.32 | 18.33 | 18.69 | 225,633 | +0.27(+1.47%) |
Apr 03, 2003 | 18.00 | 19.17 | 17.79 | 18.42 | 309,466 | +0.90(+5.14%) |
Apr 02, 2003 | 17.43 | 17.97 | 17.25 | 17.52 | 278,200 | +0.42(+2.46%) |
Apr 01, 2003 | 16.38 | 17.64 | 16.38 | 17.10 | 218,466 | +0.72(+4.40%) |
Mar 31, 2003 | 16.71 | 16.80 | 15.75 | 16.38 | 355,695 | -0.48(-2.85%) |
Mar 28, 2003 | 16.95 | 17.10 | 16.68 | 16.86 | 192,044 | +0.03(+0.18%) |
Mar 27, 2003 | 17.16 | 17.19 | 16.68 | 16.83 | 162,115 | -0.39(-2.26%) |
Mar 26, 2003 | 17.19 | 17.61 | 16.80 | 17.22 | 333,384 | +0.24(+1.41%) |
Mar 25, 2003 | 16.98 | 17.40 | 16.80 | 16.98 | 136,674 | +0.15(+0.89%) |
Mar 24, 2003 | 16.77 | 17.10 | 16.41 | 16.83 | 182,723 | -0.42(-2.43%) |
Mar 21, 2003 | 16.68 | 17.61 | 16.65 | 17.25 | 376,745 | +0.81(+4.93%) |
Mar 20, 2003 | 16.95 | 17.04 | 16.28 | 16.44 | 384,394 | -0.51(-3.01%) |
Mar 19, 2003 | 17.46 | 17.58 | 16.59 | 16.95 | 594,560 | -0.60(-3.42%) |
Mar 18, 2003 | 18.30 | 18.30 | 17.43 | 17.55 | 625,125 | -0.54(-2.99%) |
Mar 17, 2003 | 19.05 | 19.05 | 17.76 | 18.09 | 1,345,613 | -4.86(-21.18%) |
Mar 14, 2003 | 22.65 | 23.13 | 22.05 | 22.95 | 61,076 | +0.42(+1.86%) |
Mar 13, 2003 | 22.05 | 22.65 | 21.96 | 22.53 | 90,200 | +0.63(+2.88%) |
Mar 12, 2003 | 21.90 | 22.38 | 20.88 | 21.90 | 111,880 | -0.06(-0.27%) |
Mar 11, 2003 | 22.80 | 22.98 | 21.93 | 21.96 | 63,133 | -1.05(-4.56%) |
Mar 10, 2003 | 23.04 | 23.61 | 22.53 | 23.01 | 88,866 | -0.09(-0.39%) |
Mar 07, 2003 | 24.18 | 24.27 | 22.68 | 23.10 | 135,266 | -1.56(-6.33%) |
Mar 06, 2003 | 25.23 | 25.65 | 24.06 | 24.66 | 134,933 | -0.81(-3.18%) |
Mar 05, 2003 | 26.52 | 26.85 | 24.99 | 25.47 | 164,133 | -0.81(-3.08%) |
Mar 04, 2003 | 25.38 | 26.70 | 25.35 | 26.28 | 172,000 | +1.02(+4.04%) |
Mar 03, 2003 | 25.20 | 25.71 | 24.96 | 25.26 | 97,900 | +0.39(+1.57%) |
Feb 28, 2003 | 25.20 | 25.77 | 24.78 | 24.87 | 72,533 | -0.48(-1.89%) |
Feb 27, 2003 | 24.72 | 25.65 | 24.72 | 25.35 | 93,866 | +0.45(+1.81%) |
Feb 26, 2003 | 24.60 | 25.53 | 23.88 | 24.90 | 128,866 | +0.15(+0.61%) |
Feb 25, 2003 | 24.30 | 25.05 | 23.13 | 24.75 | 176,333 | +0.24(+0.98%) |
Feb 24, 2003 | 24.75 | 25.41 | 24.24 | 24.51 | 71,500 | -0.42(-1.68%) |
Feb 21, 2003 | 24.96 | 25.23 | 24.36 | 24.93 | 101,600 | +0.06(+0.24%) |
Feb 20, 2003 | 25.38 | 25.77 | 24.30 | 24.87 | 223,733 | -0.54(-2.13%) |
Feb 19, 2003 | 24.57 | 25.41 | 24.27 | 25.41 | 203,433 | +0.81(+3.29%) |
Feb 18, 2003 | 24.60 | 25.26 | 24.33 | 24.60 | 174,400 | +0.45(+1.86%) |
Feb 14, 2003 | 22.29 | 24.39 | 22.29 | 24.15 | 121,400 | +1.89(+8.49%) |
Feb 13, 2003 | 22.26 | 22.50 | 21.78 | 22.26 | 51,833 | +0.24(+1.09%) |
Feb 12, 2003 | 21.15 | 22.38 | 21.12 | 22.02 | 66,666 | +0.75(+3.53%) |
Feb 11, 2003 | 22.05 | 22.92 | 21.12 | 21.27 | 57,933 | -0.48(-2.21%) |
Feb 10, 2003 | 21.78 | 22.32 | 21.18 | 21.75 | 57,600 | +0.00(+0.00%) |
Feb 07, 2003 | 23.31 | 23.40 | 21.75 | 21.75 | 90,366 | -1.32(-5.72%) |
Feb 06, 2003 | 23.22 | 23.31 | 22.62 | 23.07 | 44,300 | +0.06(+0.26%) |
Feb 05, 2003 | 22.38 | 23.22 | 22.38 | 23.01 | 59,866 | +0.54(+2.40%) |
Feb 04, 2003 | 21.36 | 22.83 | 21.18 | 22.47 | 54,000 | +0.90(+4.17%) |
Feb 03, 2003 | 22.35 | 22.53 | 21.21 | 21.57 | 94,833 | -1.14(-5.02%) |
Jan 31, 2003 | 23.46 | 23.46 | 22.17 | 22.71 | 125,400 | -0.96(-4.04%) |
Jan 30, 2003 | 24.72 | 24.84 | 23.37 | 23.67 | 136,265 | -1.05(-4.26%) |
Jan 29, 2003 | 22.89 | 24.84 | 22.80 | 24.72 | 91,200 | +1.92(+8.42%) |
Jan 28, 2003 | 23.70 | 24.39 | 22.62 | 22.80 | 94,266 | -0.63(-2.69%) |
Jan 27, 2003 | 24.00 | 24.51 | 23.19 | 23.43 | 108,233 | -0.54(-2.25%) |
Jan 24, 2003 | 24.00 | 24.30 | 23.31 | 23.97 | 138,866 | +0.00(+0.00%) |
Jan 23, 2003 | 23.70 | 25.41 | 23.70 | 23.97 | 359,200 | +0.48(+2.04%) |
Jan 22, 2003 | 18.42 | 24.06 | 18.42 | 23.49 | 768,566 | +5.07(+27.52%) |
Jan 21, 2003 | 18.81 | 19.29 | 18.03 | 18.42 | 69,033 | -0.36(-1.92%) |
Jan 17, 2003 | 18.90 | 19.05 | 18.75 | 18.78 | 37,633 | -0.27(-1.42%) |
Jan 16, 2003 | 19.65 | 19.83 | 18.66 | 19.05 | 77,033 | -0.66(-3.35%) |
Jan 15, 2003 | 21.72 | 21.72 | 19.50 | 19.71 | 120,000 | -2.10(-9.63%) |
Jan 14, 2003 | 21.63 | 22.44 | 21.30 | 21.81 | 27,666 | +0.16(+0.76%) |
Jan 13, 2003 | 22.62 | 23.34 | 21.63 | 21.64 | 102,233 | -0.86(-3.80%) |
Jan 10, 2003 | 21.36 | 22.56 | 21.03 | 22.50 | 105,533 | +0.64(+2.95%) |
Jan 09, 2003 | 20.19 | 22.02 | 20.19 | 21.86 | 146,000 | +1.91(+9.55%) |
Jan 08, 2003 | 20.94 | 21.00 | 19.53 | 19.95 | 83,733 | -1.20(-5.67%) |
Jan 07, 2003 | 21.36 | 21.99 | 21.00 | 21.15 | 192,700 | +0.18(+0.86%) |
Jan 06, 2003 | 18.66 | 21.27 | 18.66 | 20.97 | 225,400 | +2.22(+11.84%) |
Jan 03, 2003 | 18.30 | 18.84 | 17.52 | 18.75 | 66,433 | +0.78(+4.32%) |