Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.45 | 19.76 | 19.44 | 19.77 | 2,760,011 | +0.15(+0.79%) |
Oct 30, 2003 | 19.83 | 19.83 | 19.61 | 19.62 | 925,502 | -0.06(-0.29%) |
Oct 29, 2003 | 19.68 | 19.68 | 19.65 | 19.67 | 955,970 | -0.37(-1.85%) |
Oct 28, 2003 | 19.97 | 20.08 | 19.92 | 20.04 | 871,746 | -0.05(-0.26%) |
Oct 27, 2003 | 20.14 | 20.19 | 20.09 | 20.10 | 748,319 | -0.09(-0.43%) |
Oct 24, 2003 | 20.10 | 20.25 | 20.07 | 20.18 | 667,394 | +0.11(+0.56%) |
Oct 23, 2003 | 20.02 | 20.16 | 20.01 | 20.07 | 1,516,822 | +0.06(+0.28%) |
Oct 22, 2003 | 20.30 | 20.30 | 19.97 | 20.01 | 1,628,216 | -0.29(-1.42%) |
Oct 21, 2003 | 20.35 | 20.40 | 20.30 | 20.30 | 1,836,449 | -0.36(-1.75%) |
Oct 20, 2003 | 20.32 | 20.68 | 20.31 | 20.66 | 1,735,341 | +0.34(+1.67%) |
Oct 17, 2003 | 20.48 | 20.44 | 20.29 | 20.32 | 805,957 | -0.15(-0.75%) |
Oct 16, 2003 | 20.34 | 20.34 | 20.34 | 20.48 | 1,587,656 | +0.02(+0.10%) |
Oct 15, 2003 | 20.82 | 20.55 | 20.37 | 20.46 | 1,431,239 | -0.36(-1.73%) |
Oct 14, 2003 | 20.58 | 20.82 | 20.49 | 20.82 | 1,667,612 | -0.08(-0.37%) |
Oct 13, 2003 | 20.85 | 20.97 | 20.81 | 20.89 | 2,142,880 | +0.05(+0.22%) |
Oct 10, 2003 | 20.83 | 20.93 | 20.68 | 20.85 | 5,468,789 | +0.33(+1.63%) |
Oct 09, 2003 | 20.29 | 20.64 | 20.28 | 20.51 | 2,025,664 | +0.32(+1.61%) |
Oct 08, 2003 | 20.46 | 20.46 | 20.29 | 20.19 | 1,230,768 | +0.12(+0.59%) |
Oct 07, 2003 | 20.19 | 20.10 | 19.94 | 20.07 | 755,694 | -0.12(-0.59%) |
Oct 06, 2003 | 20.08 | 20.08 | 20.05 | 20.19 | 689,323 | -0.01(-0.05%) |
Oct 03, 2003 | 20.33 | 20.38 | 20.14 | 20.20 | 1,176,430 | -0.05(-0.25%) |
Oct 02, 2003 | 20.07 | 20.34 | 20.07 | 20.25 | 1,818,401 | -0.05(-0.25%) |
Oct 01, 2003 | 20.26 | 20.30 | 20.10 | 20.30 | 1,151,007 | +0.29(+1.44%) |
Sep 30, 2003 | 19.90 | 20.02 | 19.86 | 20.01 | 732,212 | +0.14(+0.70%) |
Sep 29, 2003 | 19.69 | 19.94 | 19.70 | 19.87 | 473,715 | +0.19(+0.94%) |
Sep 26, 2003 | 19.81 | 19.70 | 19.58 | 19.69 | 1,032,238 | -0.12(-0.62%) |
Sep 25, 2003 | 19.94 | 19.99 | 19.81 | 19.81 | 1,237,949 | +0.03(+0.13%) |
Sep 24, 2003 | 20.49 | 20.07 | 19.77 | 19.79 | 2,589,039 | -0.71(-3.45%) |
Sep 23, 2003 | 20.38 | 20.56 | 20.48 | 20.49 | 860,684 | +0.11(+0.56%) |
Sep 22, 2003 | 20.52 | 20.58 | 20.30 | 20.38 | 1,431,821 | -0.35(-1.67%) |
Sep 19, 2003 | 20.70 | 20.77 | 20.59 | 20.72 | 1,116,851 | +0.02(+0.10%) |
Sep 18, 2003 | 20.66 | 20.71 | 20.52 | 20.70 | 942,192 | +0.10(+0.50%) |
Sep 17, 2003 | 20.67 | 20.79 | 20.60 | 20.60 | 933,653 | -0.07(-0.35%) |
Sep 16, 2003 | 20.55 | 20.71 | 20.55 | 20.67 | 989,932 | +0.12(+0.60%) |
Sep 15, 2003 | 20.47 | 20.58 | 20.44 | 20.55 | 629,745 | -0.01(-0.02%) |
Sep 12, 2003 | 20.41 | 20.57 | 20.37 | 20.55 | 926,860 | -0.02(-0.08%) |
Sep 11, 2003 | 20.43 | 20.65 | 20.40 | 20.57 | 914,634 | +0.04(+0.18%) |
Sep 10, 2003 | 20.48 | 20.59 | 20.42 | 20.53 | 927,443 | +0.09(+0.43%) |
Sep 09, 2003 | 20.43 | 20.53 | 20.36 | 20.45 | 1,095,698 | +0.08(+0.40%) |
Sep 08, 2003 | 20.23 | 20.46 | 20.23 | 20.36 | 1,101,326 | +0.23(+1.13%) |
Sep 05, 2003 | 20.07 | 20.23 | 20.02 | 20.14 | 1,392,037 | +0.50(+2.57%) |
Sep 04, 2003 | 19.54 | 19.68 | 19.53 | 19.63 | 684,472 | +0.14(+0.71%) |
Sep 03, 2003 | 19.53 | 19.62 | 19.35 | 19.49 | 1,095,698 | +0.43(+2.24%) |
Sep 02, 2003 | 19.01 | 19.12 | 18.97 | 19.07 | 1,343,521 | +0.02(+0.08%) |
Aug 29, 2003 | 19.09 | 19.16 | 18.97 | 19.05 | 1,679,256 | -0.07(-0.38%) |
Aug 28, 2003 | 19.04 | 19.15 | 19.00 | 19.12 | 869,805 | -0.01(-0.03%) |
Aug 27, 2003 | 19.08 | 19.14 | 19.00 | 19.13 | 1,277,538 | -0.08(-0.40%) |
Aug 26, 2003 | 19.04 | 19.22 | 18.96 | 19.20 | 671,081 | +0.03(+0.16%) |
Aug 25, 2003 | 19.20 | 19.23 | 19.12 | 19.17 | 300,802 | -0.05(-0.27%) |
Aug 22, 2003 | 19.30 | 19.32 | 19.16 | 19.23 | 732,018 | +0.02(+0.11%) |
Aug 21, 2003 | 19.43 | 19.44 | 19.09 | 19.20 | 1,346,044 | -0.22(-1.14%) |
Aug 20, 2003 | 19.44 | 19.50 | 19.39 | 19.43 | 439,560 | -0.05(-0.26%) |
Aug 19, 2003 | 19.52 | 19.53 | 19.41 | 19.48 | 551,924 | -0.16(-0.81%) |
Aug 18, 2003 | 19.62 | 19.65 | 19.56 | 19.64 | 667,006 | +0.03(+0.16%) |
Aug 15, 2003 | 19.48 | 19.65 | 19.48 | 19.61 | 915,993 | +0.35(+1.79%) |
Aug 14, 2003 | 19.30 | 19.44 | 19.26 | 19.26 | 531,935 | +0.01(+0.05%) |
Aug 13, 2003 | 19.42 | 19.42 | 19.25 | 19.25 | 999,635 | -0.35(-1.76%) |
Aug 12, 2003 | 19.50 | 19.63 | 19.47 | 19.60 | 824,005 | +0.04(+0.18%) |
Aug 11, 2003 | 19.56 | 19.66 | 19.42 | 19.56 | 739,198 | -0.02(-0.11%) |
Aug 08, 2003 | 19.60 | 19.68 | 19.47 | 19.58 | 824,393 | -0.31(-1.58%) |
Aug 07, 2003 | 19.69 | 19.91 | 19.65 | 19.90 | 980,617 | +0.03(+0.16%) |
Aug 06, 2003 | 19.91 | 19.96 | 19.75 | 19.86 | 917,933 | +0.15(+0.76%) |
Aug 05, 2003 | 19.84 | 19.97 | 19.71 | 19.71 | 1,121,315 | -0.04(-0.18%) |
Aug 04, 2003 | 19.71 | 19.82 | 19.58 | 19.75 | 1,098,803 | +0.32(+1.64%) |
Aug 01, 2003 | 19.79 | 19.79 | 19.37 | 19.43 | 1,544,574 | -0.45(-2.28%) |
Jul 31, 2003 | 19.97 | 20.03 | 19.83 | 19.89 | 1,285,107 | -0.27(-1.33%) |
Jul 30, 2003 | 20.01 | 20.25 | 19.97 | 20.15 | 646,823 | +0.03(+0.15%) |
Jul 29, 2003 | 20.08 | 20.25 | 20.00 | 20.12 | 882,613 | -0.15(-0.76%) |
Jul 28, 2003 | 20.46 | 20.48 | 20.20 | 20.28 | 596,559 | -0.18(-0.88%) |
Jul 25, 2003 | 20.40 | 20.49 | 20.33 | 20.46 | 789,073 | +0.22(+1.07%) |
Jul 24, 2003 | 20.14 | 20.33 | 20.13 | 20.24 | 1,472,575 | +0.04(+0.20%) |
Jul 23, 2003 | 20.13 | 20.20 | 19.99 | 20.20 | 1,872,934 | +0.52(+2.64%) |
Jul 22, 2003 | 19.62 | 19.76 | 19.58 | 19.68 | 1,097,639 | +0.05(+0.24%) |
Jul 21, 2003 | 19.90 | 19.90 | 19.60 | 19.63 | 1,554,471 | -0.26(-1.32%) |
Jul 18, 2003 | 19.61 | 19.92 | 19.53 | 19.90 | 2,292,893 | +0.06(+0.29%) |
Jul 17, 2003 | 19.67 | 19.85 | 19.63 | 19.84 | 1,532,347 | +0.21(+1.08%) |
Jul 16, 2003 | 19.45 | 19.69 | 19.36 | 19.63 | 1,449,869 | -0.09(-0.44%) |
Jul 15, 2003 | 19.90 | 19.92 | 19.64 | 19.71 | 5,236,492 | -0.18(-0.91%) |
Jul 14, 2003 | 19.88 | 20.04 | 19.81 | 19.90 | 1,100,744 | -0.07(-0.36%) |
Jul 11, 2003 | 19.74 | 20.05 | 19.71 | 19.97 | 934,235 | +0.23(+1.18%) |
Jul 10, 2003 | 19.84 | 19.87 | 19.73 | 19.74 | 1,336,340 | -0.15(-0.75%) |
Jul 09, 2003 | 19.87 | 20.01 | 19.81 | 19.89 | 1,193,702 | -0.10(-0.52%) |
Jul 08, 2003 | 19.79 | 20.06 | 19.71 | 19.99 | 1,531,377 | -0.02(-0.08%) |
Jul 07, 2003 | 19.94 | 20.11 | 19.86 | 20.00 | 1,322,174 | -0.12(-0.59%) |
Jul 03, 2003 | 20.01 | 20.24 | 19.98 | 20.12 | 557,358 | +0.03(+0.13%) |
Jul 02, 2003 | 20.11 | 20.28 | 20.02 | 20.10 | 2,170,438 | -0.14(-0.69%) |
Jul 01, 2003 | 20.13 | 20.26 | 19.89 | 20.24 | 1,624,529 | -0.28(-1.36%) |
Jun 30, 2003 | 20.53 | 20.56 | 20.35 | 20.51 | 3,665,913 | -0.28(-1.34%) |
Jun 27, 2003 | 21.01 | 21.01 | 20.69 | 20.79 | 1,543,409 | -0.22(-1.05%) |
Jun 26, 2003 | 20.99 | 21.08 | 20.88 | 21.01 | 1,386,604 | +0.04(+0.20%) |
Jun 25, 2003 | 21.02 | 21.18 | 20.95 | 20.97 | 1,668,194 | -0.11(-0.54%) |
Jun 24, 2003 | 21.07 | 21.19 | 20.98 | 21.09 | 1,399,994 | +0.02(+0.10%) |
Jun 23, 2003 | 20.98 | 21.12 | 20.82 | 21.07 | 2,054,192 | -0.22(-1.02%) |
Jun 20, 2003 | 21.45 | 21.45 | 21.20 | 21.28 | 677,873 | -0.15(-0.72%) |
Jun 19, 2003 | 21.59 | 21.59 | 21.35 | 21.44 | 1,262,595 | -0.13(-0.60%) |
Jun 18, 2003 | 21.45 | 21.68 | 21.44 | 21.56 | 2,492,588 | +0.11(+0.53%) |
Jun 17, 2003 | 21.45 | 21.59 | 21.31 | 21.45 | 2,599,518 | +0.33(+1.56%) |
Jun 16, 2003 | 20.69 | 21.18 | 20.67 | 21.12 | 1,714,576 | +0.53(+2.58%) |
Jun 13, 2003 | 20.74 | 20.74 | 20.45 | 20.59 | 2,297,163 | -0.26(-1.24%) |
Jun 12, 2003 | 20.89 | 20.94 | 20.70 | 20.85 | 3,231,786 | -0.23(-1.08%) |
Jun 11, 2003 | 20.88 | 21.09 | 20.82 | 21.08 | 1,954,054 | +0.23(+1.11%) |
Jun 10, 2003 | 20.91 | 21.03 | 20.70 | 20.84 | 1,361,569 | +0.07(+0.32%) |
Jun 09, 2003 | 20.82 | 20.87 | 20.75 | 20.78 | 1,481,502 | -0.01(-0.05%) |
Jun 06, 2003 | 20.65 | 20.92 | 20.64 | 20.79 | 4,405,500 | -0.04(-0.20%) |
Jun 05, 2003 | 20.46 | 20.85 | 20.37 | 20.83 | 1,752,807 | +0.11(+0.55%) |
Jun 04, 2003 | 20.53 | 20.77 | 20.46 | 20.71 | 1,305,872 | -0.07(-0.35%) |
Jun 03, 2003 | 20.86 | 20.95 | 20.77 | 20.79 | 782,475 | +0.03(+0.15%) |
Jun 02, 2003 | 21.00 | 21.11 | 20.73 | 20.76 | 2,064,283 | +0.14(+0.70%) |
May 30, 2003 | 20.81 | 21.08 | 20.35 | 20.61 | 3,419,643 | -0.46(-2.20%) |
May 29, 2003 | 21.09 | 21.17 | 21.05 | 21.08 | 1,117,240 | +0.09(+0.44%) |
May 28, 2003 | 21.00 | 21.13 | 20.94 | 20.98 | 1,890,982 | -0.12(-0.59%) |
May 27, 2003 | 20.53 | 21.20 | 20.49 | 21.11 | 2,794,749 | +0.33(+1.59%) |
May 23, 2003 | 20.66 | 21.01 | 20.56 | 20.78 | 1,642,383 | +0.01(+0.05%) |
May 22, 2003 | 20.53 | 20.87 | 20.48 | 20.77 | 877,373 | +0.52(+2.57%) |
May 21, 2003 | 20.34 | 20.44 | 20.12 | 20.25 | 1,713,799 | -0.21(-1.03%) |
May 20, 2003 | 20.22 | 20.61 | 20.18 | 20.46 | 1,204,569 | +0.13(+0.63%) |
May 19, 2003 | 21.06 | 21.38 | 20.25 | 20.33 | 1,814,714 | -0.77(-3.64%) |
May 16, 2003 | 20.92 | 21.22 | 20.89 | 21.10 | 1,123,062 | +0.36(+1.74%) |
May 15, 2003 | 20.71 | 20.85 | 20.59 | 20.74 | 905,319 | +0.05(+0.22%) |
May 14, 2003 | 20.83 | 20.87 | 20.60 | 20.69 | 1,025,252 | -0.05(-0.25%) |
May 13, 2003 | 20.70 | 20.83 | 20.66 | 20.74 | 850,398 | -0.18(-0.86%) |
May 12, 2003 | 20.79 | 20.95 | 20.72 | 20.92 | 516,992 | -0.01(-0.05%) |
May 09, 2003 | 20.89 | 21.04 | 20.82 | 20.93 | 446,352 | +0.16(+0.79%) |
May 08, 2003 | 20.95 | 21.01 | 20.77 | 20.77 | 430,439 | -0.28(-1.35%) |
May 07, 2003 | 21.01 | 21.18 | 20.99 | 21.05 | 409,868 | -0.08(-0.39%) |
May 06, 2003 | 21.08 | 21.20 | 20.94 | 21.13 | 788,685 | +0.19(+0.89%) |
May 05, 2003 | 20.72 | 21.13 | 20.72 | 20.95 | 722,314 | +0.47(+2.32%) |
May 02, 2003 | 20.27 | 20.63 | 20.25 | 20.47 | 1,170,802 | +0.03(+0.15%) |
May 01, 2003 | 20.30 | 20.47 | 20.14 | 20.44 | 791,596 | +0.10(+0.48%) |
Apr 30, 2003 | 20.23 | 20.47 | 20.17 | 20.34 | 485,748 | +0.16(+0.82%) |
Apr 29, 2003 | 20.23 | 20.29 | 20.11 | 20.18 | 603,934 | -0.32(-1.56%) |
Apr 28, 2003 | 20.25 | 20.57 | 20.25 | 20.50 | 1,127,913 | +0.36(+1.79%) |
Apr 25, 2003 | 20.20 | 20.26 | 20.04 | 20.14 | 737,452 | -0.29(-1.44%) |
Apr 24, 2003 | 20.47 | 20.58 | 20.33 | 20.43 | 482,837 | -0.15(-0.75%) |
Apr 23, 2003 | 20.59 | 20.62 | 20.38 | 20.59 | 930,742 | +0.05(+0.25%) |
Apr 22, 2003 | 20.06 | 20.58 | 20.06 | 20.53 | 601,023 | +0.37(+1.84%) |
Apr 21, 2003 | 20.13 | 20.21 | 20.10 | 20.16 | 596,171 | +0.03(+0.15%) |
Apr 17, 2003 | 20.04 | 20.28 | 20.04 | 20.13 | 714,552 | +0.15(+0.77%) |
Apr 16, 2003 | 20.02 | 20.05 | 19.81 | 19.98 | 1,439,002 | -0.32(-1.60%) |
Apr 15, 2003 | 19.87 | 20.33 | 19.82 | 20.30 | 1,130,824 | +0.53(+2.66%) |
Apr 14, 2003 | 19.89 | 19.93 | 19.63 | 19.78 | 527,472 | -0.01(-0.05%) |
Apr 11, 2003 | 19.92 | 19.97 | 19.62 | 19.79 | 437,619 | -0.05(-0.26%) |
Apr 10, 2003 | 19.88 | 19.89 | 19.74 | 19.84 | 645,658 | -0.21(-1.03%) |
Apr 09, 2003 | 20.20 | 20.27 | 19.99 | 20.04 | 782,863 | -0.13(-0.64%) |
Apr 08, 2003 | 19.92 | 20.19 | 19.87 | 20.17 | 967,614 | +0.26(+1.29%) |
Apr 07, 2003 | 20.04 | 20.10 | 19.78 | 19.92 | 1,091,041 | +0.19(+0.94%) |
Apr 04, 2003 | 19.76 | 19.94 | 19.58 | 19.73 | 992,067 | +0.27(+1.40%) |
Apr 03, 2003 | 19.48 | 19.56 | 19.36 | 19.46 | 1,556,024 | +0.02(+0.08%) |
Apr 02, 2003 | 19.24 | 19.47 | 19.16 | 19.44 | 1,147,126 | +0.53(+2.78%) |
Apr 01, 2003 | 18.90 | 18.99 | 18.79 | 18.92 | 1,067,559 | -0.18(-0.94%) |
Mar 31, 2003 | 19.07 | 19.30 | 18.89 | 19.10 | 579,482 | -0.34(-1.75%) |
Mar 28, 2003 | 19.35 | 19.51 | 19.22 | 19.44 | 511,752 | +0.16(+0.86%) |
Mar 27, 2003 | 19.22 | 19.36 | 19.10 | 19.27 | 629,939 | -0.02(-0.08%) |
Mar 26, 2003 | 19.30 | 19.46 | 19.19 | 19.29 | 537,369 | -0.28(-1.45%) |
Mar 25, 2003 | 19.45 | 19.68 | 19.42 | 19.57 | 734,347 | +0.26(+1.36%) |
Mar 24, 2003 | 19.56 | 19.63 | 19.29 | 19.31 | 643,135 | -0.71(-3.55%) |
Mar 21, 2003 | 20.04 | 20.33 | 19.86 | 20.02 | 1,507,895 | +0.25(+1.25%) |
Mar 20, 2003 | 19.58 | 19.80 | 19.48 | 19.77 | 1,245,129 | +0.53(+2.73%) |
Mar 19, 2003 | 19.05 | 19.30 | 18.98 | 19.25 | 1,051,839 | +0.65(+3.49%) |
Mar 18, 2003 | 18.70 | 18.79 | 18.42 | 18.60 | 1,524,585 | +0.00(+0.00%) |
Mar 17, 2003 | 18.17 | 18.70 | 18.11 | 18.60 | 1,469,082 | +0.54(+2.97%) |
Mar 14, 2003 | 18.02 | 18.20 | 17.94 | 18.06 | 896,780 | +0.15(+0.83%) |
Mar 13, 2003 | 17.79 | 18.02 | 17.59 | 17.91 | 1,869,441 | -0.06(-0.34%) |
Mar 12, 2003 | 17.79 | 17.97 | 17.72 | 17.97 | 960,628 | -0.04(-0.20%) |
Mar 11, 2003 | 18.11 | 18.16 | 17.99 | 18.01 | 486,912 | -0.11(-0.63%) |
Mar 10, 2003 | 18.55 | 18.55 | 18.12 | 18.12 | 1,254,056 | -0.56(-2.98%) |
Mar 07, 2003 | 18.37 | 18.68 | 18.35 | 18.68 | 787,521 | +0.27(+1.46%) |
Mar 06, 2003 | 18.39 | 18.58 | 18.33 | 18.41 | 1,993,449 | -0.28(-1.49%) |
Mar 05, 2003 | 18.35 | 18.69 | 18.29 | 18.69 | 2,011,303 | +0.05(+0.25%) |
Mar 04, 2003 | 18.85 | 18.85 | 18.58 | 18.64 | 1,354,389 | -0.52(-2.72%) |
Mar 03, 2003 | 19.14 | 19.24 | 19.08 | 19.16 | 1,190,791 | +0.31(+1.67%) |
Feb 28, 2003 | 18.65 | 18.96 | 18.49 | 18.85 | 887,077 | +0.25(+1.33%) |
Feb 27, 2003 | 18.50 | 18.65 | 18.40 | 18.60 | 553,283 | +0.03(+0.17%) |
Feb 26, 2003 | 18.33 | 18.62 | 18.31 | 18.57 | 856,997 | +0.10(+0.53%) |
Feb 25, 2003 | 18.11 | 18.47 | 18.11 | 18.47 | 754,529 | +0.31(+1.70%) |
Feb 24, 2003 | 18.16 | 18.26 | 18.10 | 18.16 | 877,568 | -0.21(-1.12%) |
Feb 21, 2003 | 18.18 | 18.52 | 18.15 | 18.37 | 499,526 | +0.24(+1.31%) |
Feb 20, 2003 | 18.42 | 18.47 | 18.08 | 18.13 | 1,613,079 | -0.04(-0.23%) |
Feb 19, 2003 | 18.24 | 18.25 | 18.09 | 18.17 | 1,010,309 | -0.29(-1.56%) |
Feb 18, 2003 | 18.42 | 18.63 | 18.31 | 18.46 | 756,276 | -0.20(-1.08%) |
Feb 14, 2003 | 18.45 | 18.75 | 18.45 | 18.66 | 588,603 | +0.33(+1.80%) |
Feb 13, 2003 | 18.29 | 18.48 | 18.13 | 18.33 | 1,091,429 | +0.14(+0.79%) |
Feb 12, 2003 | 18.55 | 18.60 | 18.16 | 18.19 | 522,814 | -0.46(-2.49%) |
Feb 11, 2003 | 18.76 | 18.98 | 18.60 | 18.65 | 970,719 | +0.22(+1.20%) |
Feb 10, 2003 | 18.46 | 18.52 | 18.19 | 18.43 | 589,379 | -0.01(-0.03%) |
Feb 07, 2003 | 18.40 | 18.54 | 18.29 | 18.44 | 936,952 | +0.17(+0.93%) |
Feb 06, 2003 | 18.53 | 18.53 | 18.04 | 18.27 | 1,388,544 | -0.41(-2.21%) |
Feb 05, 2003 | 18.72 | 18.85 | 18.65 | 18.68 | 1,175,653 | -0.03(-0.17%) |
Feb 04, 2003 | 18.76 | 18.77 | 18.64 | 18.71 | 1,622,200 | -0.14(-0.77%) |
Feb 03, 2003 | 18.82 | 19.03 | 18.77 | 18.85 | 597,918 | -0.25(-1.32%) |
Jan 31, 2003 | 18.81 | 19.14 | 18.63 | 19.11 | 1,175,071 | +0.30(+1.59%) |
Jan 30, 2003 | 19.17 | 19.17 | 18.75 | 18.81 | 760,934 | -0.05(-0.25%) |
Jan 29, 2003 | 18.42 | 19.02 | 18.27 | 18.85 | 1,390,291 | +1.06(+5.94%) |
Jan 28, 2003 | 17.73 | 17.80 | 17.44 | 17.80 | 3,030,540 | -0.12(-0.66%) |
Jan 27, 2003 | 18.28 | 18.40 | 17.78 | 17.92 | 1,315,381 | -0.82(-4.37%) |
Jan 24, 2003 | 19.13 | 19.15 | 18.68 | 18.74 | 1,146,544 | -0.38(-1.99%) |
Jan 23, 2003 | 19.04 | 19.14 | 18.96 | 19.12 | 1,146,932 | +0.14(+0.76%) |
Jan 22, 2003 | 19.00 | 19.04 | 18.76 | 18.97 | 951,507 | -0.15(-0.81%) |
Jan 21, 2003 | 19.45 | 19.45 | 19.09 | 19.13 | 639,836 | -0.32(-1.64%) |
Jan 17, 2003 | 19.43 | 19.58 | 19.42 | 19.45 | 2,076,315 | -0.07(-0.34%) |
Jan 16, 2003 | 19.63 | 19.69 | 19.48 | 19.51 | 562,598 | -0.07(-0.34%) |
Jan 15, 2003 | 19.74 | 19.74 | 19.58 | 19.58 | 596,754 | -0.44(-2.19%) |
Jan 14, 2003 | 19.79 | 20.02 | 19.77 | 20.02 | 600,247 | +0.20(+1.01%) |
Jan 13, 2003 | 19.94 | 19.96 | 19.67 | 19.82 | 662,930 | -0.12(-0.59%) |
Jan 10, 2003 | 19.79 | 19.97 | 19.71 | 19.94 | 434,708 | +0.02(+0.08%) |
Jan 09, 2003 | 19.79 | 19.94 | 19.71 | 19.92 | 1,130,824 | +0.13(+0.68%) |
Jan 08, 2003 | 19.70 | 19.88 | 19.62 | 19.79 | 577,735 | +0.09(+0.44%) |
Jan 07, 2003 | 19.73 | 19.87 | 19.68 | 19.70 | 730,271 | -0.41(-2.02%) |
Jan 06, 2003 | 19.83 | 20.11 | 19.79 | 20.11 | 626,058 | +0.28(+1.40%) |
Jan 03, 2003 | 19.58 | 19.91 | 19.56 | 19.83 | 1,287,630 | +0.71(+3.72%) |
Jan 02, 2003 | 18.89 | 19.21 | 18.89 | 19.12 | 1,097,833 | +0.19(+1.01%) |
Dec 31, 2002 | 18.76 | 19.01 | 18.76 | 18.93 | 402,105 | +0.08(+0.44%) |
Dec 30, 2002 | 18.68 | 18.85 | 18.56 | 18.84 | 1,246,100 | +0.53(+2.87%) |
Dec 27, 2002 | 18.58 | 18.61 | 18.29 | 18.32 | 703,490 | -0.30(-1.63%) |
Dec 26, 2002 | 18.69 | 18.77 | 18.57 | 18.62 | 500,885 | -0.10(-0.52%) |
Dec 24, 2002 | 18.76 | 18.78 | 18.66 | 18.72 | 287,218 | +0.09(+0.50%) |
Dec 23, 2002 | 18.70 | 18.70 | 18.56 | 18.63 | 871,746 | -0.22(-1.15%) |
Dec 20, 2002 | 18.65 | 18.93 | 18.55 | 18.84 | 1,097,639 | -0.07(-0.35%) |
Dec 19, 2002 | 18.89 | 19.06 | 18.75 | 18.91 | 1,045,435 | -0.01(-0.05%) |
Dec 18, 2002 | 19.16 | 19.21 | 18.79 | 18.92 | 1,024,864 | -0.33(-1.74%) |
Dec 17, 2002 | 19.25 | 19.52 | 19.17 | 19.26 | 725,420 | +0.01(+0.05%) |
Dec 16, 2002 | 18.90 | 19.25 | 18.87 | 19.25 | 789,267 | +0.52(+2.75%) |
Dec 13, 2002 | 19.01 | 19.02 | 18.72 | 18.73 | 660,213 | -0.06(-0.30%) |
Dec 12, 2002 | 18.86 | 18.91 | 18.73 | 18.79 | 824,005 | -0.18(-0.95%) |
Dec 11, 2002 | 19.00 | 19.03 | 18.93 | 18.97 | 1,034,955 | -0.18(-0.92%) |
Dec 10, 2002 | 19.12 | 19.17 | 18.95 | 19.14 | 1,281,032 | +0.23(+1.23%) |
Dec 09, 2002 | 19.07 | 19.07 | 18.86 | 18.91 | 1,173,519 | -0.14(-0.73%) |
Dec 06, 2002 | 18.63 | 19.06 | 18.63 | 19.05 | 427,334 | +0.15(+0.79%) |
Dec 05, 2002 | 19.11 | 19.11 | 18.81 | 18.90 | 573,854 | -0.27(-1.40%) |
Dec 04, 2002 | 18.90 | 19.19 | 18.87 | 19.17 | 430,051 | +0.30(+1.61%) |
Dec 03, 2002 | 19.05 | 19.11 | 18.79 | 18.86 | 904,349 | -0.36(-1.85%) |
Dec 02, 2002 | 19.36 | 19.45 | 19.12 | 19.22 | 953,253 | -0.36(-1.84%) |
Nov 29, 2002 | 19.43 | 19.58 | 19.12 | 19.58 | 621,982 | +0.10(+0.53%) |
Nov 27, 2002 | 19.54 | 19.65 | 19.48 | 19.48 | 545,132 | -0.05(-0.24%) |
Nov 26, 2002 | 19.73 | 19.80 | 19.52 | 19.52 | 1,012,056 | +0.13(+0.66%) |
Nov 25, 2002 | 19.35 | 19.58 | 19.34 | 19.40 | 1,405,816 | -0.30(-1.54%) |
Nov 22, 2002 | 19.61 | 19.86 | 19.53 | 19.70 | 1,902,432 | -0.15(-0.75%) |
Nov 21, 2002 | 19.81 | 19.92 | 19.69 | 19.85 | 954,418 | +0.06(+0.31%) |
Nov 20, 2002 | 19.46 | 19.89 | 19.43 | 19.79 | 809,838 | +0.09(+0.44%) |
Nov 19, 2002 | 19.81 | 19.91 | 19.65 | 19.70 | 455,667 | -0.21(-1.04%) |
Nov 18, 2002 | 20.04 | 20.04 | 19.90 | 19.91 | 2,642,407 | -0.16(-0.80%) |
Nov 15, 2002 | 19.67 | 20.17 | 19.65 | 20.07 | 1,048,346 | -0.01(-0.05%) |
Nov 14, 2002 | 19.94 | 20.20 | 19.89 | 20.08 | 1,140,916 | +0.33(+1.67%) |
Nov 13, 2002 | 19.66 | 20.02 | 19.64 | 19.75 | 1,066,006 | -0.12(-0.60%) |
Nov 12, 2002 | 19.74 | 19.94 | 19.65 | 19.86 | 1,590,955 | +0.39(+1.98%) |
Nov 11, 2002 | 19.53 | 19.71 | 19.44 | 19.48 | 573,660 | -0.24(-1.20%) |
Nov 08, 2002 | 19.84 | 19.88 | 19.61 | 19.71 | 976,347 | -0.02(-0.08%) |
Nov 07, 2002 | 19.84 | 19.86 | 19.61 | 19.73 | 1,337,893 | -0.53(-2.59%) |
Nov 06, 2002 | 20.18 | 20.33 | 19.85 | 20.26 | 986,633 | +0.40(+2.02%) |
Nov 05, 2002 | 19.79 | 19.95 | 19.67 | 19.85 | 981,199 | +0.36(+1.82%) |
Nov 04, 2002 | 19.66 | 19.86 | 19.44 | 19.50 | 789,267 | -0.22(-1.10%) |