Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.90 | 25.06 | 24.61 | 24.91 | 1,367,548 | +0.02(+0.08%) |
Sep 29, 2003 | 24.33 | 25.04 | 24.65 | 24.89 | 3,086,962 | +0.56(+2.30%) |
Sep 26, 2003 | 24.45 | 24.48 | 24.17 | 24.33 | 1,261,243 | -0.14(-0.57%) |
Sep 25, 2003 | 24.67 | 24.72 | 24.53 | 24.47 | 1,198,330 | -0.16(-0.67%) |
Sep 24, 2003 | 24.95 | 24.95 | 24.57 | 24.64 | 1,405,968 | -0.27(-1.10%) |
Sep 23, 2003 | 24.85 | 24.98 | 24.82 | 24.91 | 1,262,362 | +0.08(+0.32%) |
Sep 22, 2003 | 24.95 | 25.03 | 24.77 | 24.83 | 1,072,380 | -0.42(-1.67%) |
Sep 19, 2003 | 25.46 | 25.46 | 25.23 | 25.25 | 1,603,286 | -0.16(-0.63%) |
Sep 18, 2003 | 25.34 | 25.48 | 25.27 | 25.42 | 1,329,627 | +0.08(+0.32%) |
Sep 17, 2003 | 25.51 | 25.51 | 25.31 | 25.34 | 547,193 | -0.27(-1.07%) |
Sep 16, 2003 | 25.61 | 25.79 | 25.48 | 25.61 | 918,827 | +0.00(+0.00%) |
Sep 15, 2003 | 25.75 | 25.77 | 25.50 | 25.61 | 791,136 | -0.14(-0.56%) |
Sep 12, 2003 | 25.56 | 25.83 | 25.32 | 25.75 | 1,405,843 | +0.30(+1.17%) |
Sep 11, 2003 | 25.38 | 25.66 | 25.29 | 25.46 | 820,106 | +0.24(+0.96%) |
Sep 10, 2003 | 25.36 | 25.40 | 25.15 | 25.21 | 1,172,344 | -0.26(-1.01%) |
Sep 09, 2003 | 25.61 | 25.76 | 25.47 | 25.47 | 792,380 | -0.38(-1.46%) |
Sep 08, 2003 | 25.74 | 26.03 | 25.66 | 25.85 | 1,145,612 | +0.17(+0.66%) |
Sep 05, 2003 | 25.60 | 25.81 | 25.40 | 25.68 | 780,444 | -0.13(-0.50%) |
Sep 04, 2003 | 25.96 | 26.00 | 25.72 | 25.81 | 625,648 | -0.20(-0.76%) |
Sep 03, 2003 | 25.80 | 26.10 | 25.73 | 26.01 | 1,054,849 | +0.12(+0.45%) |
Sep 02, 2003 | 25.66 | 25.89 | 25.54 | 25.89 | 1,078,348 | +0.23(+0.88%) |
Aug 29, 2003 | 25.66 | 25.72 | 25.50 | 25.66 | 494,476 | +0.00(+0.02%) |
Aug 28, 2003 | 25.38 | 25.73 | 25.19 | 25.66 | 689,555 | +0.33(+1.29%) |
Aug 27, 2003 | 25.56 | 25.56 | 25.26 | 25.34 | 798,721 | -0.12(-0.47%) |
Aug 26, 2003 | 25.76 | 25.86 | 25.29 | 25.46 | 1,507,673 | -0.40(-1.56%) |
Aug 25, 2003 | 25.84 | 25.94 | 25.68 | 25.86 | 617,442 | -0.10(-0.39%) |
Aug 22, 2003 | 26.44 | 26.46 | 25.96 | 25.96 | 809,662 | -0.28(-1.07%) |
Aug 21, 2003 | 25.98 | 26.37 | 25.91 | 26.24 | 1,030,852 | +0.33(+1.26%) |
Aug 20, 2003 | 26.09 | 26.09 | 25.90 | 25.91 | 741,154 | -0.18(-0.68%) |
Aug 19, 2003 | 26.08 | 26.12 | 25.56 | 26.09 | 946,802 | +0.01(+0.03%) |
Aug 18, 2003 | 25.78 | 26.13 | 25.70 | 26.08 | 714,671 | +0.38(+1.47%) |
Aug 15, 2003 | 25.79 | 25.79 | 25.44 | 25.70 | 378,223 | -0.08(-0.31%) |
Aug 14, 2003 | 25.54 | 25.96 | 25.47 | 25.79 | 1,677,762 | +0.45(+1.78%) |
Aug 13, 2003 | 25.37 | 25.72 | 25.25 | 25.34 | 1,157,300 | +0.06(+0.25%) |
Aug 12, 2003 | 25.34 | 25.34 | 25.04 | 25.27 | 1,123,108 | +0.07(+0.27%) |
Aug 11, 2003 | 25.09 | 25.33 | 25.04 | 25.20 | 1,204,920 | -0.07(-0.29%) |
Aug 08, 2003 | 25.27 | 25.48 | 25.19 | 25.27 | 1,539,627 | -0.37(-1.44%) |
Aug 07, 2003 | 25.61 | 25.93 | 24.84 | 25.64 | 1,557,033 | +0.04(+0.14%) |
Aug 06, 2003 | 25.62 | 25.88 | 25.43 | 25.61 | 1,459,058 | -0.01(-0.03%) |
Aug 05, 2003 | 25.84 | 26.01 | 25.62 | 25.62 | 1,152,699 | -0.22(-0.86%) |
Aug 04, 2003 | 26.11 | 26.11 | 25.33 | 25.84 | 1,792,024 | -0.27(-1.05%) |
Aug 01, 2003 | 25.90 | 26.24 | 25.82 | 26.11 | 1,291,332 | +0.11(+0.42%) |
Jul 31, 2003 | 26.04 | 26.34 | 25.98 | 26.00 | 1,381,722 | +0.07(+0.26%) |
Jul 30, 2003 | 25.86 | 25.94 | 25.59 | 25.93 | 929,769 | +0.21(+0.81%) |
Jul 29, 2003 | 25.46 | 25.88 | 25.42 | 25.73 | 1,497,104 | +0.18(+0.71%) |
Jul 28, 2003 | 25.40 | 26.08 | 25.38 | 25.54 | 1,978,650 | -0.09(-0.36%) |
Jul 25, 2003 | 24.52 | 25.71 | 24.50 | 25.64 | 1,987,850 | +1.13(+4.61%) |
Jul 24, 2003 | 24.78 | 24.78 | 24.05 | 24.51 | 3,774,778 | -0.63(-2.50%) |
Jul 23, 2003 | 25.78 | 25.78 | 24.99 | 25.13 | 1,883,037 | -0.64(-2.50%) |
Jul 22, 2003 | 25.87 | 25.89 | 25.62 | 25.78 | 1,425,364 | -0.15(-0.59%) |
Jul 21, 2003 | 25.28 | 25.93 | 25.28 | 25.93 | 1,956,891 | +0.61(+2.40%) |
Jul 18, 2003 | 24.71 | 25.34 | 24.69 | 25.32 | 1,086,181 | +0.71(+2.89%) |
Jul 17, 2003 | 24.65 | 25.00 | 24.54 | 24.61 | 803,943 | -0.06(-0.24%) |
Jul 16, 2003 | 24.75 | 24.89 | 24.32 | 24.67 | 735,559 | -0.10(-0.39%) |
Jul 15, 2003 | 24.85 | 25.03 | 24.67 | 24.77 | 820,355 | +0.02(+0.07%) |
Jul 14, 2003 | 24.91 | 24.99 | 24.35 | 24.75 | 824,458 | +0.14(+0.59%) |
Jul 11, 2003 | 24.35 | 24.76 | 24.35 | 24.61 | 874,564 | +0.36(+1.48%) |
Jul 10, 2003 | 24.27 | 24.31 | 24.13 | 24.25 | 592,699 | -0.12(-0.51%) |
Jul 09, 2003 | 24.55 | 24.67 | 24.17 | 24.37 | 923,925 | -0.18(-0.72%) |
Jul 08, 2003 | 24.82 | 24.87 | 24.37 | 24.55 | 1,184,156 | -0.27(-1.10%) |
Jul 07, 2003 | 24.69 | 24.94 | 24.55 | 24.82 | 800,213 | +0.48(+1.98%) |
Jul 03, 2003 | 24.47 | 24.57 | 23.79 | 24.34 | 542,841 | -0.12(-0.51%) |
Jul 02, 2003 | 24.09 | 24.57 | 24.09 | 24.47 | 876,927 | +0.33(+1.38%) |
Jul 01, 2003 | 24.17 | 24.20 | 23.59 | 24.13 | 909,378 | -0.04(-0.15%) |
Jun 30, 2003 | 24.01 | 24.31 | 23.84 | 24.17 | 908,010 | +0.17(+0.72%) |
Jun 27, 2003 | 24.05 | 24.17 | 23.79 | 24.00 | 1,270,692 | -0.06(-0.23%) |
Jun 26, 2003 | 23.76 | 24.11 | 23.64 | 24.05 | 1,116,767 | +0.32(+1.36%) |
Jun 25, 2003 | 23.88 | 24.14 | 23.71 | 23.73 | 2,213,517 | -0.09(-0.37%) |
Jun 24, 2003 | 23.79 | 24.08 | 23.79 | 23.82 | 1,462,042 | -0.05(-0.20%) |
Jun 23, 2003 | 24.49 | 24.49 | 23.77 | 23.87 | 1,225,683 | -0.62(-2.55%) |
Jun 20, 2003 | 24.51 | 24.63 | 24.39 | 24.49 | 1,317,318 | -0.11(-0.46%) |
Jun 19, 2003 | 25.12 | 25.17 | 24.50 | 24.60 | 1,361,207 | -0.46(-1.83%) |
Jun 18, 2003 | 25.44 | 25.50 | 24.93 | 25.06 | 754,458 | -0.57(-2.21%) |
Jun 17, 2003 | 25.52 | 25.69 | 25.26 | 25.63 | 1,436,305 | +0.11(+0.43%) |
Jun 16, 2003 | 24.81 | 25.54 | 24.79 | 25.52 | 1,861,527 | +0.98(+3.98%) |
Jun 13, 2003 | 24.66 | 24.77 | 24.37 | 24.54 | 913,730 | -0.12(-0.47%) |
Jun 12, 2003 | 24.29 | 24.68 | 24.17 | 24.66 | 1,347,406 | +0.53(+2.20%) |
Jun 11, 2003 | 24.24 | 24.31 | 24.08 | 24.13 | 1,258,756 | -0.11(-0.45%) |
Jun 10, 2003 | 24.02 | 24.41 | 23.94 | 24.24 | 730,461 | +0.29(+1.21%) |
Jun 09, 2003 | 24.33 | 24.37 | 23.91 | 23.95 | 974,032 | -0.29(-1.21%) |
Jun 06, 2003 | 24.63 | 24.71 | 24.23 | 24.24 | 1,321,172 | -0.32(-1.29%) |
Jun 05, 2003 | 24.47 | 24.63 | 24.29 | 24.56 | 1,267,957 | +0.06(+0.26%) |
Jun 04, 2003 | 24.47 | 24.53 | 24.25 | 24.49 | 1,158,170 | +0.09(+0.38%) |
Jun 03, 2003 | 24.17 | 24.41 | 24.11 | 24.40 | 1,283,250 | +0.01(+0.05%) |
Jun 02, 2003 | 24.21 | 24.54 | 24.15 | 24.39 | 1,580,905 | +0.27(+1.10%) |
May 30, 2003 | 23.77 | 24.20 | 23.69 | 24.12 | 1,734,955 | +0.73(+3.13%) |
May 29, 2003 | 23.71 | 23.99 | 23.28 | 23.39 | 1,181,172 | -0.29(-1.22%) |
May 28, 2003 | 23.91 | 23.97 | 23.66 | 23.68 | 945,186 | -0.23(-0.96%) |
May 27, 2003 | 23.40 | 23.98 | 23.28 | 23.91 | 1,206,039 | +0.44(+1.88%) |
May 23, 2003 | 23.32 | 23.50 | 22.82 | 23.47 | 1,147,229 | +0.15(+0.64%) |
May 22, 2003 | 22.87 | 23.40 | 22.87 | 23.32 | 878,792 | +0.29(+1.28%) |
May 21, 2003 | 22.84 | 23.12 | 22.75 | 23.03 | 1,052,611 | +0.17(+0.76%) |
May 20, 2003 | 22.78 | 23.13 | 22.60 | 22.85 | 876,056 | +0.08(+0.34%) |
May 19, 2003 | 23.19 | 23.19 | 22.71 | 22.78 | 793,747 | -0.41(-1.79%) |
May 16, 2003 | 23.40 | 23.52 | 23.13 | 23.19 | 659,218 | -0.21(-0.89%) |
May 15, 2003 | 23.30 | 23.48 | 23.18 | 23.40 | 898,561 | +0.06(+0.28%) |
May 14, 2003 | 23.46 | 23.51 | 23.12 | 23.34 | 746,252 | -0.15(-0.65%) |
May 13, 2003 | 23.66 | 23.69 | 23.43 | 23.49 | 826,198 | -0.17(-0.71%) |
May 12, 2003 | 23.30 | 23.74 | 23.12 | 23.66 | 836,891 | +0.36(+1.55%) |
May 09, 2003 | 23.02 | 23.46 | 22.94 | 23.30 | 649,271 | +0.45(+1.95%) |
May 08, 2003 | 22.98 | 23.32 | 22.78 | 22.85 | 855,168 | -0.31(-1.32%) |
May 07, 2003 | 23.46 | 23.47 | 23.05 | 23.16 | 867,104 | -0.40(-1.71%) |
May 06, 2003 | 23.59 | 23.64 | 23.34 | 23.56 | 1,027,868 | -0.03(-0.12%) |
May 05, 2003 | 23.80 | 23.80 | 23.30 | 23.59 | 1,070,017 | -0.14(-0.59%) |
May 02, 2003 | 23.20 | 23.79 | 23.20 | 23.73 | 938,099 | +0.56(+2.43%) |
May 01, 2003 | 23.36 | 23.36 | 22.77 | 23.16 | 920,319 | -0.19(-0.83%) |
Apr 30, 2003 | 23.20 | 23.62 | 23.17 | 23.36 | 1,648,046 | +0.11(+0.48%) |
Apr 29, 2003 | 23.40 | 23.57 | 23.16 | 23.24 | 1,705,239 | -0.15(-0.65%) |
Apr 28, 2003 | 22.88 | 23.49 | 22.80 | 23.40 | 820,355 | +0.74(+3.28%) |
Apr 25, 2003 | 23.15 | 23.15 | 22.62 | 22.65 | 1,038,934 | -0.49(-2.14%) |
Apr 24, 2003 | 23.46 | 23.46 | 22.90 | 23.15 | 1,596,820 | -0.32(-1.35%) |
Apr 23, 2003 | 23.49 | 23.51 | 22.94 | 23.46 | 1,093,641 | -0.03(-0.12%) |
Apr 22, 2003 | 23.32 | 23.51 | 23.00 | 23.49 | 1,137,904 | +0.17(+0.74%) |
Apr 21, 2003 | 23.26 | 23.62 | 23.10 | 23.32 | 1,115,648 | +0.13(+0.55%) |
Apr 17, 2003 | 22.64 | 23.32 | 22.63 | 23.19 | 1,742,913 | +0.55(+2.43%) |
Apr 16, 2003 | 23.20 | 23.23 | 22.62 | 22.64 | 1,213,374 | -0.51(-2.19%) |
Apr 15, 2003 | 23.04 | 23.17 | 22.74 | 23.15 | 1,719,413 | +0.10(+0.45%) |
Apr 14, 2003 | 22.69 | 23.12 | 22.31 | 23.04 | 1,778,472 | +0.35(+1.56%) |
Apr 11, 2003 | 22.92 | 23.18 | 22.52 | 22.69 | 960,479 | -0.15(-0.67%) |
Apr 10, 2003 | 22.92 | 22.97 | 22.75 | 22.84 | 980,870 | +0.18(+0.80%) |
Apr 09, 2003 | 23.04 | 23.21 | 22.60 | 22.66 | 1,268,454 | -0.38(-1.66%) |
Apr 08, 2003 | 23.36 | 23.40 | 22.82 | 23.04 | 1,875,080 | -0.57(-2.42%) |
Apr 07, 2003 | 23.93 | 24.18 | 23.51 | 23.61 | 1,574,440 | +0.08(+0.36%) |
Apr 04, 2003 | 23.73 | 23.85 | 23.39 | 23.53 | 1,160,657 | +0.04(+0.19%) |
Apr 03, 2003 | 23.95 | 23.95 | 23.44 | 23.49 | 1,331,616 | -0.34(-1.43%) |
Apr 02, 2003 | 23.49 | 23.93 | 23.46 | 23.83 | 1,084,564 | +0.70(+3.01%) |
Apr 01, 2003 | 22.76 | 23.34 | 22.48 | 23.13 | 1,098,241 | +0.47(+2.08%) |
Mar 31, 2003 | 21.95 | 23.00 | 21.95 | 22.66 | 874,316 | -0.21(-0.90%) |
Mar 28, 2003 | 22.86 | 22.91 | 22.68 | 22.87 | 1,384,955 | +0.01(+0.03%) |
Mar 27, 2003 | 22.76 | 23.01 | 22.65 | 22.86 | 1,332,362 | -0.11(-0.49%) |
Mar 26, 2003 | 23.10 | 23.25 | 22.80 | 22.97 | 969,058 | -0.12(-0.54%) |
Mar 25, 2003 | 23.26 | 23.32 | 22.82 | 23.10 | 1,151,332 | +0.16(+0.70%) |
Mar 24, 2003 | 23.74 | 23.74 | 22.80 | 22.93 | 1,098,365 | -0.81(-3.40%) |
Mar 21, 2003 | 23.28 | 23.75 | 23.16 | 23.74 | 1,414,422 | +0.65(+2.80%) |
Mar 20, 2003 | 22.96 | 23.11 | 22.64 | 23.10 | 1,577,797 | +0.14(+0.60%) |
Mar 19, 2003 | 22.76 | 23.00 | 22.61 | 22.96 | 1,266,092 | +0.20(+0.87%) |
Mar 18, 2003 | 22.83 | 23.07 | 22.32 | 22.76 | 1,437,175 | +0.00(+0.02%) |
Mar 17, 2003 | 22.00 | 22.91 | 21.74 | 22.76 | 2,260,639 | +0.70(+3.17%) |
Mar 14, 2003 | 22.00 | 22.20 | 21.82 | 22.06 | 1,217,353 | +0.20(+0.92%) |
Mar 13, 2003 | 20.99 | 21.86 | 20.97 | 21.86 | 1,570,213 | +1.33(+6.49%) |
Mar 12, 2003 | 20.38 | 20.53 | 20.12 | 20.53 | 1,027,495 | +0.15(+0.75%) |
Mar 11, 2003 | 20.60 | 20.68 | 20.34 | 20.37 | 892,841 | -0.22(-1.07%) |
Mar 10, 2003 | 21.03 | 21.19 | 20.55 | 20.59 | 668,419 | -0.50(-2.36%) |
Mar 07, 2003 | 20.79 | 21.14 | 20.59 | 21.09 | 967,069 | +0.30(+1.43%) |
Mar 06, 2003 | 20.69 | 20.90 | 20.61 | 20.79 | 1,564,991 | -0.14(-0.67%) |
Mar 05, 2003 | 20.83 | 20.94 | 20.57 | 20.94 | 1,107,815 | +0.10(+0.50%) |
Mar 04, 2003 | 21.03 | 21.04 | 20.71 | 20.83 | 1,464,032 | -0.16(-0.77%) |
Mar 03, 2003 | 21.41 | 21.60 | 20.99 | 20.99 | 876,802 | -0.26(-1.23%) |
Feb 28, 2003 | 21.07 | 21.35 | 20.95 | 21.25 | 1,364,191 | +0.26(+1.23%) |
Feb 27, 2003 | 20.71 | 21.12 | 20.68 | 21.00 | 782,184 | +0.34(+1.64%) |
Feb 26, 2003 | 20.55 | 20.85 | 20.49 | 20.66 | 1,248,934 | +0.11(+0.55%) |
Feb 25, 2003 | 20.59 | 20.65 | 20.15 | 20.55 | 1,825,968 | -0.27(-1.31%) |
Feb 24, 2003 | 21.35 | 21.35 | 20.82 | 20.82 | 908,383 | -0.53(-2.47%) |
Feb 21, 2003 | 21.31 | 21.48 | 21.07 | 21.35 | 1,133,925 | -0.01(-0.04%) |
Feb 20, 2003 | 21.49 | 21.56 | 21.16 | 21.35 | 807,673 | -0.10(-0.49%) |
Feb 19, 2003 | 21.70 | 21.74 | 21.36 | 21.46 | 687,815 | -0.26(-1.19%) |
Feb 18, 2003 | 21.64 | 21.94 | 21.60 | 21.72 | 694,653 | +0.33(+1.54%) |
Feb 14, 2003 | 21.14 | 21.46 | 20.89 | 21.39 | 707,087 | +0.24(+1.14%) |
Feb 13, 2003 | 21.15 | 21.25 | 20.86 | 21.14 | 809,662 | +0.05(+0.23%) |
Feb 12, 2003 | 21.21 | 21.37 | 21.08 | 21.10 | 806,554 | -0.11(-0.53%) |
Feb 11, 2003 | 21.47 | 21.54 | 21.07 | 21.21 | 894,831 | -0.27(-1.24%) |
Feb 10, 2003 | 21.22 | 21.51 | 21.08 | 21.47 | 993,055 | +0.23(+1.08%) |
Feb 07, 2003 | 21.66 | 21.68 | 21.25 | 21.25 | 888,365 | -0.16(-0.75%) |
Feb 06, 2003 | 21.70 | 21.80 | 21.31 | 21.41 | 901,669 | -0.33(-1.53%) |
Feb 05, 2003 | 21.73 | 22.15 | 21.55 | 21.74 | 1,266,092 | +0.01(+0.06%) |
Feb 04, 2003 | 21.88 | 21.88 | 21.55 | 21.73 | 954,884 | -0.26(-1.17%) |
Feb 03, 2003 | 21.84 | 22.25 | 21.84 | 21.99 | 1,182,167 | +0.05(+0.24%) |
Jan 31, 2003 | 21.27 | 22.25 | 21.20 | 21.93 | 1,681,119 | +0.58(+2.69%) |
Jan 30, 2003 | 21.62 | 21.86 | 21.36 | 21.36 | 1,791,030 | -0.26(-1.19%) |
Jan 29, 2003 | 21.53 | 21.82 | 21.14 | 21.62 | 1,597,442 | +0.08(+0.39%) |
Jan 28, 2003 | 21.01 | 21.62 | 21.01 | 21.53 | 1,789,165 | +0.58(+2.78%) |
Jan 27, 2003 | 21.79 | 21.79 | 20.89 | 20.95 | 1,693,801 | -0.84(-3.86%) |
Jan 24, 2003 | 22.36 | 22.48 | 21.78 | 21.79 | 1,068,401 | -0.56(-2.52%) |
Jan 23, 2003 | 22.38 | 22.52 | 22.14 | 22.35 | 1,419,644 | -0.07(-0.32%) |
Jan 22, 2003 | 22.58 | 22.78 | 22.40 | 22.42 | 1,242,095 | -0.15(-0.68%) |
Jan 21, 2003 | 22.98 | 22.99 | 22.58 | 22.58 | 1,183,286 | -0.31(-1.34%) |
Jan 17, 2003 | 23.18 | 23.24 | 22.88 | 22.88 | 1,275,417 | -0.37(-1.61%) |
Jan 16, 2003 | 23.08 | 23.35 | 22.80 | 23.26 | 952,024 | +0.27(+1.19%) |
Jan 15, 2003 | 23.47 | 23.47 | 22.88 | 22.98 | 1,075,985 | -0.49(-2.07%) |
Jan 14, 2003 | 23.53 | 23.53 | 23.12 | 23.47 | 909,751 | +0.02(+0.10%) |
Jan 13, 2003 | 23.49 | 23.66 | 23.32 | 23.44 | 1,323,286 | -0.04(-0.17%) |
Jan 10, 2003 | 23.89 | 23.89 | 23.49 | 23.49 | 1,620,941 | -0.40(-1.68%) |
Jan 09, 2003 | 23.55 | 23.93 | 23.55 | 23.89 | 1,515,257 | +0.39(+1.64%) |
Jan 08, 2003 | 23.85 | 23.92 | 23.46 | 23.50 | 1,533,534 | -0.47(-1.95%) |
Jan 07, 2003 | 24.13 | 24.18 | 23.93 | 23.97 | 1,434,937 | -0.16(-0.67%) |
Jan 06, 2003 | 23.67 | 24.16 | 23.67 | 24.13 | 1,310,230 | +0.46(+1.94%) |
Jan 03, 2003 | 23.85 | 23.85 | 23.55 | 23.67 | 1,322,540 | -0.18(-0.74%) |
Jan 02, 2003 | 23.32 | 23.89 | 23.30 | 23.85 | 1,852,948 | +0.62(+2.65%) |
Dec 31, 2002 | 23.23 | 23.40 | 23.13 | 23.23 | 971,545 | -23.61(-50.40%) |
Dec 26, 2002 | 46.82 | 47.44 | 46.73 | 46.84 | 471,598 | +0.13(+0.28%) |
Dec 24, 2002 | 46.93 | 46.99 | 46.71 | 46.71 | 350,124 | -0.34(-0.72%) |
Dec 23, 2002 | 46.05 | 47.85 | 46.57 | 47.05 | 1,211,012 | +0.40(+0.86%) |
Dec 20, 2002 | 46.05 | 47.01 | 45.97 | 46.65 | 1,999,662 | +0.76(+1.67%) |
Dec 19, 2002 | 45.44 | 46.09 | 45.44 | 45.88 | 1,098,490 | +0.01(+0.02%) |
Dec 18, 2002 | 45.96 | 45.96 | 45.25 | 45.88 | 1,559,520 | -0.08(-0.17%) |
Dec 17, 2002 | 46.33 | 46.42 | 45.56 | 45.96 | 1,351,758 | -0.37(-0.80%) |
Dec 16, 2002 | 44.28 | 46.33 | 44.27 | 46.33 | 1,591,847 | +2.35(+5.34%) |
Dec 13, 2002 | 45.10 | 45.10 | 43.91 | 43.98 | 1,315,453 | -1.11(-2.46%) |
Dec 12, 2002 | 45.60 | 45.68 | 44.90 | 45.09 | 674,014 | -0.68(-1.48%) |
Dec 11, 2002 | 45.36 | 46.01 | 45.08 | 45.76 | 1,282,131 | -0.08(-0.18%) |
Dec 10, 2002 | 45.92 | 45.98 | 45.04 | 45.84 | 1,134,671 | +0.30(+0.65%) |
Dec 09, 2002 | 46.05 | 46.36 | 45.45 | 45.55 | 969,555 | -0.69(-1.50%) |
Dec 06, 2002 | 45.04 | 46.42 | 44.92 | 46.24 | 828,809 | +0.83(+1.82%) |
Dec 05, 2002 | 45.83 | 45.83 | 45.20 | 45.41 | 1,108,437 | -0.38(-0.83%) |
Dec 04, 2002 | 46.25 | 46.45 | 45.66 | 45.79 | 1,820,248 | -1.10(-2.35%) |
Dec 03, 2002 | 46.73 | 47.36 | 46.51 | 46.89 | 1,390,923 | -0.16(-0.34%) |
Dec 02, 2002 | 47.53 | 47.73 | 46.49 | 47.05 | 1,287,353 | -0.40(-0.85%) |
Nov 29, 2002 | 46.86 | 47.85 | 46.86 | 47.45 | 807,051 | +0.88(+1.88%) |
Nov 27, 2002 | 45.19 | 46.64 | 45.19 | 46.58 | 894,582 | +1.46(+3.24%) |
Nov 26, 2002 | 46.17 | 46.23 | 44.69 | 45.11 | 2,071,900 | -1.37(-2.94%) |
Nov 25, 2002 | 45.96 | 46.62 | 45.58 | 46.48 | 939,467 | +0.80(+1.74%) |
Nov 22, 2002 | 46.85 | 47.07 | 45.43 | 45.68 | 1,155,808 | -1.36(-2.89%) |
Nov 21, 2002 | 46.17 | 47.04 | 45.73 | 47.04 | 1,375,257 | +0.88(+1.90%) |
Nov 20, 2002 | 45.08 | 46.17 | 44.48 | 46.17 | 2,213,019 | +0.91(+2.01%) |
Nov 19, 2002 | 44.89 | 45.56 | 44.76 | 45.26 | 906,021 | +0.26(+0.57%) |
Nov 18, 2002 | 45.54 | 45.72 | 44.80 | 45.00 | 983,730 | -0.48(-1.06%) |
Nov 15, 2002 | 44.44 | 45.79 | 44.36 | 45.48 | 1,232,522 | +0.64(+1.42%) |
Nov 14, 2002 | 43.67 | 45.04 | 43.67 | 44.85 | 1,301,527 | +1.46(+3.36%) |
Nov 13, 2002 | 42.87 | 43.97 | 42.15 | 43.39 | 1,701,136 | +0.48(+1.12%) |
Nov 12, 2002 | 42.35 | 43.17 | 41.62 | 42.91 | 1,853,445 | +0.92(+2.20%) |
Nov 11, 2002 | 43.51 | 43.92 | 41.83 | 41.98 | 1,194,227 | -1.69(-3.87%) |
Nov 08, 2002 | 43.72 | 44.72 | 43.28 | 43.67 | 1,434,937 | +0.27(+0.63%) |
Nov 07, 2002 | 44.64 | 44.72 | 43.11 | 43.40 | 1,192,735 | -1.43(-3.19%) |
Nov 06, 2002 | 44.16 | 44.93 | 43.35 | 44.83 | 1,199,822 | +1.02(+2.33%) |
Nov 05, 2002 | 43.87 | 44.56 | 43.64 | 43.81 | 1,060,941 | -0.47(-1.05%) |
Nov 04, 2002 | 45.24 | 45.64 | 44.28 | 44.28 | 1,348,028 | -0.63(-1.40%) |
Nov 01, 2002 | 43.35 | 45.00 | 43.23 | 44.90 | 1,492,380 | +1.07(+2.44%) |
Oct 31, 2002 | 42.47 | 43.83 | 42.42 | 43.83 | 1,954,653 | +1.21(+2.83%) |
Oct 30, 2002 | 41.74 | 42.75 | 41.19 | 42.63 | 1,820,621 | +1.29(+3.11%) |
Oct 29, 2002 | 41.22 | 41.74 | 40.42 | 41.34 | 1,730,355 | -0.07(-0.17%) |
Oct 28, 2002 | 42.47 | 42.53 | 40.99 | 41.41 | 1,882,167 | -0.72(-1.70%) |
Oct 25, 2002 | 41.85 | 42.21 | 40.74 | 42.13 | 1,489,644 | +0.97(+2.36%) |
Oct 24, 2002 | 42.83 | 42.83 | 41.07 | 41.16 | 1,454,582 | -1.31(-3.09%) |
Oct 23, 2002 | 41.82 | 42.95 | 41.74 | 42.47 | 1,843,499 | -0.80(-1.86%) |
Oct 22, 2002 | 44.20 | 44.20 | 43.15 | 43.27 | 861,012 | -1.17(-2.64%) |
Oct 21, 2002 | 43.54 | 44.72 | 43.12 | 44.44 | 1,235,879 | +0.51(+1.15%) |
Oct 18, 2002 | 43.63 | 44.08 | 42.43 | 43.94 | 1,223,694 | +0.31(+0.70%) |
Oct 17, 2002 | 43.35 | 43.80 | 43.29 | 43.63 | 1,861,278 | +0.69(+1.61%) |
Oct 16, 2002 | 43.51 | 44.20 | 42.94 | 42.94 | 2,643,215 | -2.65(-5.80%) |
Oct 15, 2002 | 43.83 | 45.77 | 43.83 | 45.59 | 1,423,499 | +2.36(+5.45%) |
Oct 14, 2002 | 43.86 | 43.97 | 42.59 | 43.23 | 739,040 | -0.62(-1.41%) |
Oct 11, 2002 | 42.63 | 44.40 | 42.15 | 43.85 | 1,131,438 | +1.57(+3.71%) |
Oct 10, 2002 | 39.90 | 42.35 | 39.55 | 42.28 | 1,436,678 | +2.39(+5.99%) |
Oct 09, 2002 | 41.66 | 41.78 | 39.86 | 39.89 | 1,082,451 | -2.25(-5.34%) |
Oct 08, 2002 | 40.78 | 42.60 | 40.38 | 42.14 | 1,084,316 | +1.71(+4.22%) |
Oct 07, 2002 | 40.78 | 41.53 | 40.34 | 40.44 | 1,124,351 | -0.20(-0.49%) |
Oct 04, 2002 | 41.18 | 41.82 | 40.29 | 40.64 | 1,248,312 | -0.39(-0.96%) |
Oct 03, 2002 | 40.62 | 41.75 | 40.62 | 41.03 | 1,358,348 | +0.62(+1.53%) |
Oct 02, 2002 | 41.42 | 41.71 | 40.42 | 40.42 | 1,579,165 | -2.05(-4.83%) |