Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.76 | 22.07 | 21.75 | 21.85 | 6,926,794 | +0.12(+0.57%) |
Jul 30, 2003 | 21.75 | 21.81 | 21.61 | 21.72 | 6,184,386 | -0.02(-0.11%) |
Jul 29, 2003 | 21.90 | 21.95 | 21.71 | 21.75 | 6,459,340 | -0.22(-1.01%) |
Jul 28, 2003 | 21.94 | 22.01 | 21.86 | 21.97 | 9,240,645 | -0.07(-0.30%) |
Jul 25, 2003 | 21.72 | 22.05 | 21.65 | 22.04 | 8,509,787 | +0.32(+1.47%) |
Jul 24, 2003 | 21.66 | 21.83 | 21.60 | 21.72 | 11,053,675 | +0.09(+0.43%) |
Jul 23, 2003 | 21.45 | 21.62 | 21.20 | 21.62 | 6,482,119 | +0.17(+0.80%) |
Jul 22, 2003 | 21.25 | 21.47 | 21.08 | 21.45 | 11,788,384 | +0.20(+0.95%) |
Jul 21, 2003 | 20.64 | 21.31 | 20.64 | 21.25 | 21,041,542 | +0.96(+4.74%) |
Jul 18, 2003 | 20.03 | 20.29 | 19.88 | 20.29 | 9,859,533 | +0.45(+2.25%) |
Jul 17, 2003 | 19.79 | 19.94 | 19.76 | 19.84 | 6,173,798 | -0.05(-0.23%) |
Jul 16, 2003 | 19.98 | 20.01 | 19.78 | 19.89 | 4,555,514 | -0.07(-0.37%) |
Jul 15, 2003 | 20.25 | 20.25 | 19.88 | 19.96 | 6,834,715 | -0.14(-0.67%) |
Jul 14, 2003 | 20.31 | 20.41 | 20.04 | 20.10 | 6,234,115 | -0.04(-0.22%) |
Jul 11, 2003 | 20.09 | 20.23 | 20.05 | 20.14 | 3,676,751 | +0.05(+0.26%) |
Jul 10, 2003 | 20.10 | 20.24 | 20.03 | 20.09 | 5,615,227 | -0.07(-0.33%) |
Jul 09, 2003 | 20.24 | 20.27 | 20.04 | 20.15 | 4,607,489 | -0.07(-0.37%) |
Jul 08, 2003 | 20.24 | 20.30 | 20.01 | 20.23 | 6,291,544 | -0.05(-0.25%) |
Jul 07, 2003 | 20.16 | 20.41 | 20.15 | 20.28 | 8,209,807 | +0.27(+1.36%) |
Jul 03, 2003 | 20.10 | 20.18 | 19.95 | 20.01 | 3,316,776 | -0.24(-1.16%) |
Jul 02, 2003 | 20.09 | 20.24 | 20.05 | 20.24 | 3,790,005 | +0.16(+0.78%) |
Jul 01, 2003 | 20.10 | 20.10 | 19.80 | 20.09 | 5,512,239 | -0.02(-0.08%) |
Jun 30, 2003 | 20.06 | 20.18 | 19.92 | 20.10 | 5,790,402 | +0.06(+0.29%) |
Jun 27, 2003 | 20.30 | 20.31 | 19.99 | 20.04 | 4,421,727 | -0.26(-1.30%) |
Jun 26, 2003 | 20.11 | 20.34 | 20.09 | 20.31 | 4,592,089 | +0.16(+0.77%) |
Jun 25, 2003 | 20.25 | 20.45 | 20.11 | 20.15 | 6,116,690 | -0.10(-0.48%) |
Jun 24, 2003 | 20.19 | 20.35 | 20.18 | 20.25 | 4,844,906 | +0.05(+0.27%) |
Jun 23, 2003 | 20.38 | 20.38 | 20.11 | 20.19 | 5,881,198 | -0.19(-0.93%) |
Jun 20, 2003 | 20.58 | 20.62 | 20.29 | 20.38 | 11,088,005 | -0.10(-0.48%) |
Jun 19, 2003 | 20.53 | 20.87 | 20.39 | 20.48 | 10,325,383 | -0.05(-0.25%) |
Jun 18, 2003 | 20.33 | 20.56 | 20.19 | 20.53 | 9,797,291 | +0.26(+1.28%) |
Jun 17, 2003 | 20.33 | 20.33 | 20.11 | 20.27 | 6,351,861 | -0.06(-0.31%) |
Jun 16, 2003 | 20.01 | 20.33 | 20.00 | 20.33 | 6,676,223 | +0.42(+2.10%) |
Jun 13, 2003 | 20.03 | 20.05 | 19.87 | 19.92 | 6,332,931 | -0.09(-0.44%) |
Jun 12, 2003 | 20.03 | 20.09 | 19.71 | 20.00 | 5,507,427 | +0.06(+0.31%) |
Jun 11, 2003 | 19.64 | 19.94 | 19.64 | 19.94 | 4,680,639 | +0.27(+1.39%) |
Jun 10, 2003 | 19.78 | 19.79 | 19.49 | 19.67 | 4,789,723 | +0.00(+0.00%) |
Jun 09, 2003 | 19.70 | 19.86 | 19.49 | 19.67 | 4,758,602 | -0.03(-0.15%) |
Jun 06, 2003 | 19.83 | 20.03 | 19.70 | 19.70 | 8,940,024 | +0.12(+0.59%) |
Jun 05, 2003 | 19.61 | 19.75 | 19.40 | 19.58 | 6,412,819 | -0.21(-1.05%) |
Jun 04, 2003 | 19.64 | 19.89 | 19.54 | 19.79 | 6,240,852 | +0.13(+0.65%) |
Jun 03, 2003 | 19.50 | 19.69 | 19.48 | 19.66 | 4,897,523 | +0.18(+0.94%) |
Jun 02, 2003 | 19.83 | 19.90 | 19.46 | 19.48 | 6,909,469 | -0.23(-1.16%) |
May 30, 2003 | 19.32 | 19.72 | 19.31 | 19.71 | 8,624,004 | +0.49(+2.55%) |
May 29, 2003 | 19.52 | 19.63 | 19.18 | 19.22 | 7,138,865 | -0.26(-1.35%) |
May 28, 2003 | 19.75 | 19.75 | 19.41 | 19.48 | 6,746,486 | -0.17(-0.86%) |
May 27, 2003 | 19.25 | 19.70 | 19.11 | 19.65 | 6,305,019 | +0.41(+2.11%) |
May 23, 2003 | 19.48 | 19.48 | 19.23 | 19.25 | 4,174,685 | -0.20(-1.02%) |
May 22, 2003 | 19.25 | 19.52 | 19.24 | 19.44 | 7,479,269 | +0.23(+1.22%) |
May 21, 2003 | 19.34 | 19.39 | 19.09 | 19.21 | 6,611,736 | -0.23(-1.20%) |
May 20, 2003 | 19.46 | 19.47 | 19.24 | 19.44 | 7,230,303 | +0.12(+0.64%) |
May 19, 2003 | 19.51 | 19.55 | 19.31 | 19.32 | 5,837,885 | -0.23(-1.17%) |
May 16, 2003 | 19.61 | 19.68 | 19.50 | 19.55 | 8,182,536 | -0.06(-0.32%) |
May 15, 2003 | 19.20 | 19.63 | 19.20 | 19.61 | 8,552,458 | +0.42(+2.18%) |
May 14, 2003 | 19.32 | 19.34 | 19.06 | 19.19 | 6,234,756 | -0.05(-0.25%) |
May 13, 2003 | 19.26 | 19.40 | 19.15 | 19.24 | 6,003,115 | -0.15(-0.79%) |
May 12, 2003 | 19.14 | 19.46 | 18.95 | 19.39 | 7,300,244 | +0.26(+1.34%) |
May 09, 2003 | 19.21 | 19.28 | 19.09 | 19.14 | 8,867,837 | -0.04(-0.22%) |
May 08, 2003 | 18.94 | 19.34 | 18.78 | 19.18 | 10,594,563 | +0.24(+1.29%) |
May 07, 2003 | 19.14 | 19.14 | 18.86 | 18.94 | 10,579,163 | -0.20(-1.07%) |
May 06, 2003 | 19.45 | 19.45 | 18.99 | 19.14 | 12,300,755 | -0.31(-1.59%) |
May 05, 2003 | 19.66 | 19.72 | 19.35 | 19.45 | 6,189,840 | -0.21(-1.06%) |
May 02, 2003 | 19.32 | 19.69 | 19.32 | 19.66 | 6,524,469 | +0.19(+1.00%) |
May 01, 2003 | 19.64 | 19.64 | 19.35 | 19.46 | 7,284,524 | -0.18(-0.90%) |
Apr 30, 2003 | 19.79 | 19.79 | 19.53 | 19.64 | 10,310,625 | -0.14(-0.73%) |
Apr 29, 2003 | 19.76 | 19.89 | 19.64 | 19.79 | 7,125,390 | +0.03(+0.13%) |
Apr 28, 2003 | 19.19 | 19.80 | 19.11 | 19.76 | 11,116,880 | +0.61(+3.17%) |
Apr 25, 2003 | 19.51 | 19.59 | 19.10 | 19.15 | 11,619,626 | -0.44(-2.24%) |
Apr 24, 2003 | 19.92 | 19.92 | 19.56 | 19.59 | 12,062,376 | -0.32(-1.63%) |
Apr 23, 2003 | 20.20 | 20.21 | 19.87 | 19.92 | 9,567,896 | -0.30(-1.50%) |
Apr 22, 2003 | 20.00 | 20.23 | 19.89 | 20.22 | 11,601,980 | -0.01(-0.06%) |
Apr 21, 2003 | 20.26 | 20.44 | 20.14 | 20.23 | 9,742,750 | -0.02(-0.12%) |
Apr 17, 2003 | 20.11 | 20.33 | 19.95 | 20.26 | 11,736,409 | +0.15(+0.76%) |
Apr 16, 2003 | 20.83 | 20.83 | 19.97 | 20.10 | 16,883,220 | -0.72(-3.47%) |
Apr 15, 2003 | 20.73 | 20.84 | 20.53 | 20.83 | 8,055,807 | +0.06(+0.30%) |
Apr 14, 2003 | 20.71 | 20.84 | 20.56 | 20.76 | 6,768,944 | +0.05(+0.25%) |
Apr 11, 2003 | 20.69 | 20.96 | 20.62 | 20.71 | 7,203,353 | +0.02(+0.10%) |
Apr 10, 2003 | 20.51 | 20.77 | 20.50 | 20.69 | 5,670,410 | +0.18(+0.89%) |
Apr 09, 2003 | 20.80 | 21.00 | 20.50 | 20.51 | 7,437,882 | -0.29(-1.40%) |
Apr 08, 2003 | 20.66 | 20.87 | 20.61 | 20.80 | 7,796,574 | +0.14(+0.69%) |
Apr 07, 2003 | 21.03 | 21.31 | 20.61 | 20.66 | 12,283,430 | -0.22(-1.06%) |
Apr 04, 2003 | 20.86 | 20.97 | 20.66 | 20.88 | 8,516,845 | +0.02(+0.10%) |
Apr 03, 2003 | 20.83 | 21.03 | 20.75 | 20.86 | 7,509,107 | +0.03(+0.14%) |
Apr 02, 2003 | 20.62 | 20.96 | 20.61 | 20.83 | 8,826,449 | +0.44(+2.16%) |
Apr 01, 2003 | 20.27 | 20.52 | 20.20 | 20.39 | 9,544,475 | +0.13(+0.62%) |
Mar 31, 2003 | 19.94 | 20.41 | 19.94 | 20.26 | 8,820,995 | -0.07(-0.37%) |
Mar 28, 2003 | 20.52 | 20.56 | 20.27 | 20.34 | 6,268,765 | -0.18(-0.87%) |
Mar 27, 2003 | 20.35 | 20.67 | 20.24 | 20.52 | 7,088,173 | -0.01(-0.05%) |
Mar 26, 2003 | 20.62 | 20.63 | 20.38 | 20.53 | 7,743,636 | -0.09(-0.43%) |
Mar 25, 2003 | 20.35 | 20.79 | 20.30 | 20.62 | 10,366,771 | +0.27(+1.32%) |
Mar 24, 2003 | 20.59 | 20.67 | 20.30 | 20.35 | 11,242,005 | -0.59(-2.82%) |
Mar 21, 2003 | 20.49 | 21.03 | 20.35 | 20.94 | 14,813,844 | +0.59(+2.88%) |
Mar 20, 2003 | 20.22 | 20.45 | 19.91 | 20.35 | 11,496,746 | +0.14(+0.68%) |
Mar 19, 2003 | 20.26 | 20.26 | 19.94 | 20.22 | 9,440,846 | -0.04(-0.18%) |
Mar 18, 2003 | 20.02 | 20.26 | 19.99 | 20.26 | 9,875,896 | +0.07(+0.36%) |
Mar 17, 2003 | 19.53 | 20.21 | 19.41 | 20.18 | 12,504,805 | +0.62(+3.15%) |
Mar 14, 2003 | 19.59 | 19.74 | 19.44 | 19.57 | 9,365,770 | +0.02(+0.10%) |
Mar 13, 2003 | 19.17 | 19.56 | 19.09 | 19.55 | 10,959,350 | +0.62(+3.27%) |
Mar 12, 2003 | 18.88 | 18.97 | 18.62 | 18.93 | 9,410,366 | +0.07(+0.37%) |
Mar 11, 2003 | 18.96 | 19.14 | 18.85 | 18.86 | 8,003,832 | -0.10(-0.55%) |
Mar 10, 2003 | 19.26 | 19.33 | 18.93 | 18.96 | 7,120,898 | -0.44(-2.27%) |
Mar 07, 2003 | 19.17 | 19.46 | 19.06 | 19.40 | 9,103,008 | +0.16(+0.83%) |
Mar 06, 2003 | 19.46 | 19.50 | 19.17 | 19.24 | 7,515,524 | -0.25(-1.30%) |
Mar 05, 2003 | 19.30 | 19.50 | 19.20 | 19.50 | 7,525,790 | +0.22(+1.13%) |
Mar 04, 2003 | 19.46 | 19.49 | 19.20 | 19.28 | 6,875,782 | -0.17(-0.85%) |
Mar 03, 2003 | 19.61 | 19.79 | 19.44 | 19.44 | 5,053,768 | -0.10(-0.49%) |
Feb 28, 2003 | 19.70 | 19.80 | 19.36 | 19.54 | 7,641,611 | -0.13(-0.64%) |
Feb 27, 2003 | 19.57 | 19.74 | 19.46 | 19.66 | 7,006,040 | +0.22(+1.11%) |
Feb 26, 2003 | 19.59 | 19.64 | 19.41 | 19.45 | 6,208,127 | -0.14(-0.72%) |
Feb 25, 2003 | 19.49 | 19.59 | 19.18 | 19.59 | 9,614,737 | +0.11(+0.54%) |
Feb 24, 2003 | 19.77 | 19.77 | 19.45 | 19.48 | 6,328,440 | -0.29(-1.44%) |
Feb 21, 2003 | 19.56 | 19.77 | 19.43 | 19.77 | 8,494,387 | +0.31(+1.60%) |
Feb 20, 2003 | 19.64 | 19.65 | 19.40 | 19.46 | 5,696,719 | -0.16(-0.81%) |
Feb 19, 2003 | 19.73 | 19.75 | 19.45 | 19.62 | 5,509,352 | -0.12(-0.58%) |
Feb 18, 2003 | 19.50 | 19.87 | 19.50 | 19.73 | 8,424,766 | +0.24(+1.22%) |
Feb 14, 2003 | 19.20 | 19.50 | 19.06 | 19.49 | 9,984,337 | +0.42(+2.19%) |
Feb 13, 2003 | 19.09 | 19.20 | 18.74 | 19.08 | 8,232,586 | +0.02(+0.13%) |
Feb 12, 2003 | 19.24 | 19.33 | 19.05 | 19.05 | 6,022,044 | -0.13(-0.67%) |
Feb 11, 2003 | 19.40 | 19.47 | 19.17 | 19.18 | 5,876,065 | -0.09(-0.48%) |
Feb 10, 2003 | 19.09 | 19.32 | 18.96 | 19.27 | 5,933,173 | +0.19(+0.97%) |
Feb 07, 2003 | 19.25 | 19.32 | 19.02 | 19.09 | 5,772,756 | -0.08(-0.44%) |
Feb 06, 2003 | 19.23 | 19.30 | 19.07 | 19.17 | 6,116,690 | -0.02(-0.10%) |
Feb 05, 2003 | 19.32 | 19.50 | 19.17 | 19.19 | 6,806,161 | +0.01(+0.03%) |
Feb 04, 2003 | 19.37 | 19.40 | 19.08 | 19.18 | 8,488,291 | -0.29(-1.51%) |
Feb 03, 2003 | 19.58 | 19.63 | 19.41 | 19.48 | 8,174,836 | +0.07(+0.35%) |
Jan 31, 2003 | 19.27 | 19.70 | 19.26 | 19.41 | 9,403,308 | +0.10(+0.52%) |
Jan 30, 2003 | 19.69 | 19.78 | 19.31 | 19.31 | 8,059,016 | -0.42(-2.13%) |
Jan 29, 2003 | 19.53 | 19.81 | 19.22 | 19.73 | 7,597,336 | +0.12(+0.61%) |
Jan 28, 2003 | 19.52 | 19.64 | 19.46 | 19.61 | 5,852,323 | +0.12(+0.60%) |
Jan 27, 2003 | 19.62 | 19.82 | 19.49 | 19.49 | 7,865,874 | -0.20(-1.01%) |
Jan 24, 2003 | 19.99 | 20.04 | 19.68 | 19.69 | 7,667,920 | -0.41(-2.03%) |
Jan 23, 2003 | 19.87 | 20.13 | 19.81 | 20.10 | 8,462,303 | +0.23(+1.15%) |
Jan 22, 2003 | 19.58 | 19.97 | 19.58 | 19.87 | 9,979,204 | +0.29(+1.48%) |
Jan 21, 2003 | 19.78 | 19.83 | 19.52 | 19.58 | 7,124,748 | -0.11(-0.54%) |
Jan 17, 2003 | 19.57 | 19.71 | 19.51 | 19.69 | 6,501,048 | -0.05(-0.26%) |
Jan 16, 2003 | 19.89 | 19.94 | 19.67 | 19.74 | 5,023,610 | -0.06(-0.29%) |
Jan 15, 2003 | 19.95 | 19.99 | 19.69 | 19.80 | 5,271,614 | -0.15(-0.75%) |
Jan 14, 2003 | 19.75 | 19.99 | 19.69 | 19.94 | 6,526,073 | +0.22(+1.14%) |
Jan 13, 2003 | 19.73 | 19.94 | 19.56 | 19.72 | 5,089,702 | -0.01(-0.06%) |
Jan 10, 2003 | 19.70 | 19.85 | 19.61 | 19.73 | 6,391,002 | -0.17(-0.84%) |
Jan 09, 2003 | 19.64 | 19.92 | 19.57 | 19.90 | 6,102,252 | +0.31(+1.58%) |
Jan 08, 2003 | 19.76 | 19.76 | 19.51 | 19.59 | 7,388,153 | -0.21(-1.08%) |
Jan 07, 2003 | 19.68 | 19.92 | 19.68 | 19.80 | 6,930,965 | -0.02(-0.09%) |
Jan 06, 2003 | 19.59 | 19.85 | 19.56 | 19.82 | 6,135,298 | +0.14(+0.73%) |
Jan 03, 2003 | 19.68 | 19.75 | 19.59 | 19.68 | 4,418,518 | -0.07(-0.38%) |
Jan 02, 2003 | 19.22 | 19.75 | 19.18 | 19.75 | 6,991,282 | +0.54(+2.80%) |
Dec 31, 2002 | 19.20 | 19.23 | 18.94 | 19.22 | 4,979,656 | +0.05(+0.28%) |
Dec 30, 2002 | 18.91 | 19.24 | 18.86 | 19.16 | 4,865,760 | +0.25(+1.33%) |
Dec 27, 2002 | 19.21 | 19.24 | 18.90 | 18.91 | 3,725,197 | -0.29(-1.53%) |
Dec 26, 2002 | 19.24 | 19.51 | 19.12 | 19.20 | 3,307,793 | -0.03(-0.16%) |
Dec 24, 2002 | 19.20 | 19.34 | 19.19 | 19.24 | 1,639,138 | -0.02(-0.11%) |
Dec 23, 2002 | 19.31 | 19.36 | 19.17 | 19.26 | 3,890,105 | -0.09(-0.46%) |
Dec 20, 2002 | 18.89 | 19.39 | 18.87 | 19.34 | 11,185,859 | +0.60(+3.18%) |
Dec 19, 2002 | 18.80 | 19.06 | 18.75 | 18.75 | 9,035,312 | -0.09(-0.46%) |
Dec 18, 2002 | 18.82 | 18.92 | 18.70 | 18.84 | 7,122,503 | -0.10(-0.53%) |
Dec 17, 2002 | 19.24 | 19.26 | 18.91 | 18.94 | 6,701,890 | -0.34(-1.74%) |
Dec 16, 2002 | 19.00 | 19.27 | 19.00 | 19.27 | 7,844,057 | +0.29(+1.54%) |
Dec 13, 2002 | 19.21 | 19.21 | 18.94 | 18.98 | 5,599,827 | -0.29(-1.52%) |
Dec 12, 2002 | 19.53 | 19.53 | 19.25 | 19.27 | 5,027,781 | -0.17(-0.85%) |
Dec 11, 2002 | 19.50 | 19.59 | 19.32 | 19.44 | 5,101,573 | -0.06(-0.31%) |
Dec 10, 2002 | 19.38 | 19.53 | 19.23 | 19.50 | 5,960,123 | +0.16(+0.85%) |
Dec 09, 2002 | 19.65 | 19.66 | 19.33 | 19.33 | 5,258,139 | -0.32(-1.63%) |
Dec 06, 2002 | 19.47 | 19.73 | 19.41 | 19.65 | 5,107,989 | +0.03(+0.16%) |
Dec 05, 2002 | 19.98 | 20.04 | 19.57 | 19.62 | 6,049,956 | -0.33(-1.64%) |
Dec 04, 2002 | 19.95 | 20.09 | 19.81 | 19.95 | 5,650,840 | -0.03(-0.16%) |
Dec 03, 2002 | 19.89 | 20.12 | 19.88 | 19.98 | 5,000,189 | -0.02(-0.12%) |
Dec 02, 2002 | 20.31 | 20.33 | 19.77 | 20.00 | 7,280,353 | -0.23(-1.16%) |
Nov 29, 2002 | 20.18 | 20.27 | 20.09 | 20.24 | 2,547,417 | +0.03(+0.17%) |
Nov 27, 2002 | 19.78 | 20.22 | 19.67 | 20.20 | 6,620,398 | +0.66(+3.37%) |
Nov 26, 2002 | 19.75 | 19.93 | 19.54 | 19.54 | 8,551,495 | -0.51(-2.53%) |
Nov 25, 2002 | 20.12 | 20.31 | 19.91 | 20.05 | 7,969,182 | -0.17(-0.83%) |
Nov 22, 2002 | 20.41 | 20.50 | 20.17 | 20.22 | 7,342,274 | -0.19(-0.95%) |
Nov 21, 2002 | 20.06 | 20.41 | 20.04 | 20.41 | 10,408,800 | +0.35(+1.76%) |
Nov 20, 2002 | 19.86 | 20.06 | 19.74 | 20.06 | 6,027,498 | +0.11(+0.54%) |
Nov 19, 2002 | 19.91 | 20.09 | 19.76 | 19.95 | 5,990,923 | +0.08(+0.41%) |
Nov 18, 2002 | 20.18 | 20.30 | 19.82 | 19.87 | 6,933,853 | -0.31(-1.54%) |
Nov 15, 2002 | 20.10 | 20.18 | 19.97 | 20.18 | 12,000,455 | -0.08(-0.38%) |
Nov 14, 2002 | 20.11 | 20.32 | 20.11 | 20.26 | 9,634,308 | +0.21(+1.03%) |
Nov 13, 2002 | 19.76 | 20.15 | 19.74 | 20.05 | 7,936,457 | +0.14(+0.68%) |
Nov 12, 2002 | 19.72 | 20.16 | 19.72 | 19.92 | 8,410,328 | +0.23(+1.15%) |
Nov 11, 2002 | 19.99 | 19.99 | 19.66 | 19.69 | 5,207,769 | -0.30(-1.50%) |
Nov 08, 2002 | 20.01 | 20.15 | 19.83 | 19.99 | 6,736,861 | -0.05(-0.24%) |
Nov 07, 2002 | 20.34 | 20.34 | 19.95 | 20.04 | 6,281,919 | -0.29(-1.45%) |
Nov 06, 2002 | 20.10 | 20.38 | 19.89 | 20.34 | 7,643,536 | +0.26(+1.28%) |
Nov 05, 2002 | 20.01 | 20.15 | 19.90 | 20.08 | 5,364,014 | +0.08(+0.42%) |
Nov 04, 2002 | 20.12 | 20.40 | 19.96 | 19.99 | 9,754,300 | +0.04(+0.20%) |
Nov 01, 2002 | 19.74 | 20.04 | 19.57 | 19.96 | 6,151,019 | +0.17(+0.87%) |
Oct 31, 2002 | 19.84 | 19.94 | 19.61 | 19.78 | 6,293,790 | -0.06(-0.31%) |
Oct 30, 2002 | 19.60 | 19.92 | 19.48 | 19.84 | 6,424,690 | +0.25(+1.26%) |
Oct 29, 2002 | 19.48 | 19.65 | 19.17 | 19.60 | 8,063,828 | +0.06(+0.30%) |
Oct 28, 2002 | 20.00 | 20.06 | 19.48 | 19.54 | 6,479,232 | -0.37(-1.85%) |
Oct 25, 2002 | 19.52 | 19.92 | 19.46 | 19.91 | 7,073,736 | +0.31(+1.59%) |
Oct 24, 2002 | 20.22 | 20.23 | 19.50 | 19.59 | 10,495,425 | -0.57(-2.81%) |
Oct 23, 2002 | 19.92 | 20.20 | 19.80 | 20.16 | 8,914,999 | +0.09(+0.44%) |
Oct 22, 2002 | 19.70 | 20.10 | 19.65 | 20.07 | 10,613,813 | -0.03(-0.16%) |
Oct 21, 2002 | 19.50 | 20.10 | 19.24 | 20.10 | 14,432,693 | +0.58(+2.94%) |
Oct 18, 2002 | 19.32 | 19.56 | 19.21 | 19.53 | 7,811,653 | +0.04(+0.18%) |
Oct 17, 2002 | 19.52 | 19.71 | 19.33 | 19.49 | 8,350,332 | +0.28(+1.44%) |
Oct 16, 2002 | 19.48 | 19.48 | 19.10 | 19.22 | 9,757,508 | -0.30(-1.55%) |
Oct 15, 2002 | 19.01 | 19.52 | 19.01 | 19.52 | 12,769,172 | +0.67(+3.56%) |
Oct 14, 2002 | 18.69 | 19.00 | 18.63 | 18.85 | 7,716,365 | +0.05(+0.29%) |
Oct 11, 2002 | 18.33 | 18.79 | 18.33 | 18.79 | 11,361,996 | +0.63(+3.48%) |
Oct 10, 2002 | 17.51 | 18.23 | 17.43 | 18.16 | 12,612,284 | +0.56(+3.16%) |
Oct 09, 2002 | 17.58 | 17.82 | 17.35 | 17.61 | 13,263,255 | -0.12(-0.69%) |
Oct 08, 2002 | 17.49 | 18.00 | 17.28 | 17.73 | 15,788,215 | +0.45(+2.61%) |
Oct 07, 2002 | 17.85 | 18.08 | 17.28 | 17.28 | 11,446,055 | -0.56(-3.16%) |
Oct 04, 2002 | 17.93 | 18.11 | 17.58 | 17.84 | 10,531,038 | -0.08(-0.45%) |
Oct 03, 2002 | 17.84 | 18.28 | 17.71 | 17.93 | 9,629,496 | +0.09(+0.48%) |
Oct 02, 2002 | 18.12 | 18.12 | 17.81 | 17.84 | 12,081,947 | -0.28(-1.56%) |
Oct 01, 2002 | 17.26 | 18.17 | 17.26 | 18.12 | 13,144,547 | +0.98(+5.74%) |
Sep 30, 2002 | 17.54 | 17.54 | 16.90 | 17.14 | 15,317,873 | -0.40(-2.29%) |
Sep 27, 2002 | 18.04 | 18.04 | 17.42 | 17.54 | 9,782,533 | -0.50(-2.76%) |
Sep 26, 2002 | 17.66 | 18.14 | 17.66 | 18.04 | 17,232,286 | +0.38(+2.16%) |
Sep 25, 2002 | 17.84 | 17.91 | 17.41 | 17.66 | 16,303,794 | +0.03(+0.15%) |
Sep 24, 2002 | 18.08 | 18.24 | 17.58 | 17.63 | 12,354,334 | -0.68(-3.71%) |
Sep 23, 2002 | 18.37 | 18.46 | 18.08 | 18.31 | 7,559,478 | -0.31(-1.65%) |
Sep 20, 2002 | 18.42 | 18.70 | 18.29 | 18.62 | 12,447,376 | +0.35(+1.94%) |
Sep 19, 2002 | 18.19 | 18.70 | 18.19 | 18.26 | 10,269,879 | -0.18(-0.98%) |
Sep 18, 2002 | 18.18 | 18.66 | 18.01 | 18.44 | 9,427,691 | +0.26(+1.44%) |
Sep 17, 2002 | 18.56 | 18.79 | 18.10 | 18.18 | 8,920,454 | -0.37(-2.01%) |
Sep 16, 2002 | 18.71 | 18.74 | 18.48 | 18.55 | 6,741,352 | -0.12(-0.64%) |
Sep 13, 2002 | 19.07 | 19.07 | 18.56 | 18.67 | 10,401,742 | -0.39(-2.04%) |
Sep 12, 2002 | 19.28 | 19.28 | 19.01 | 19.06 | 7,418,311 | -0.24(-1.27%) |
Sep 11, 2002 | 19.82 | 19.82 | 19.28 | 19.31 | 5,583,144 | -0.20(-1.03%) |
Sep 10, 2002 | 19.33 | 19.52 | 19.21 | 19.51 | 5,021,043 | +0.18(+0.91%) |
Sep 09, 2002 | 19.07 | 19.39 | 18.94 | 19.33 | 4,444,185 | +0.22(+1.17%) |
Sep 06, 2002 | 18.86 | 19.25 | 18.86 | 19.11 | 4,784,268 | +0.30(+1.57%) |
Sep 05, 2002 | 18.55 | 18.91 | 18.46 | 18.82 | 7,581,295 | +0.01(+0.07%) |
Sep 04, 2002 | 18.72 | 18.92 | 18.44 | 18.80 | 8,986,866 | +0.10(+0.52%) |
Sep 03, 2002 | 19.27 | 19.29 | 18.69 | 18.71 | 8,159,757 | -0.77(-3.94%) |
Aug 30, 2002 | 19.42 | 19.69 | 19.37 | 19.47 | 4,638,289 | +0.05(+0.24%) |
Aug 29, 2002 | 19.36 | 19.61 | 19.22 | 19.43 | 6,123,748 | -0.05(-0.26%) |
Aug 28, 2002 | 19.66 | 19.71 | 19.39 | 19.48 | 4,952,064 | -0.30(-1.50%) |
Aug 27, 2002 | 20.03 | 20.09 | 19.64 | 19.77 | 6,382,982 | -0.06(-0.29%) |
Aug 26, 2002 | 19.72 | 19.90 | 19.48 | 19.83 | 4,539,152 | +0.15(+0.77%) |
Aug 23, 2002 | 19.63 | 19.92 | 19.56 | 19.68 | 5,138,148 | -0.15(-0.75%) |
Aug 22, 2002 | 20.02 | 20.08 | 19.60 | 19.83 | 7,608,245 | -0.24(-1.21%) |
Aug 21, 2002 | 20.10 | 20.18 | 19.81 | 20.07 | 6,615,265 | -0.02(-0.08%) |
Aug 20, 2002 | 20.03 | 20.15 | 19.83 | 20.09 | 7,184,424 | -0.06(-0.32%) |
Aug 19, 2002 | 19.69 | 20.17 | 19.65 | 20.15 | 7,166,136 | +0.42(+2.15%) |
Aug 16, 2002 | 19.72 | 19.89 | 19.53 | 19.73 | 7,328,157 | -0.03(-0.17%) |
Aug 15, 2002 | 19.71 | 19.94 | 19.50 | 19.76 | 9,965,408 | +0.04(+0.21%) |
Aug 14, 2002 | 19.32 | 19.74 | 18.86 | 19.72 | 13,369,130 | +0.39(+2.04%) |
Aug 13, 2002 | 19.48 | 19.77 | 19.25 | 19.32 | 9,669,279 | -0.25(-1.30%) |
Aug 12, 2002 | 19.48 | 19.63 | 19.19 | 19.58 | 7,678,186 | -0.08(-0.41%) |
Aug 09, 2002 | 19.55 | 19.81 | 19.34 | 19.66 | 6,688,736 | -0.01(-0.04%) |
Aug 08, 2002 | 19.07 | 19.68 | 19.03 | 19.67 | 8,864,949 | +0.37(+1.94%) |
Aug 07, 2002 | 19.17 | 19.36 | 18.69 | 19.29 | 10,078,662 | +0.39(+2.05%) |
Aug 06, 2002 | 18.45 | 19.18 | 18.31 | 18.91 | 12,419,143 | +0.72(+3.95%) |
Aug 05, 2002 | 18.55 | 18.67 | 18.16 | 18.19 | 7,941,270 | -0.49(-2.64%) |
Aug 02, 2002 | 18.95 | 19.16 | 18.37 | 18.68 | 10,200,579 | -0.35(-1.85%) |