Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 28.68 | 29.21 | 28.50 | 28.56 | 7,474,429 | -0.03(-0.10%) |
Sep 29, 2003 | 28.43 | 29.06 | 28.20 | 28.59 | 7,418,177 | +0.16(+0.57%) |
Sep 26, 2003 | 29.47 | 29.23 | 28.13 | 28.43 | 8,776,990 | -1.04(-3.52%) |
Sep 25, 2003 | 30.81 | 31.02 | 29.56 | 29.47 | 10,418,022 | -1.34(-4.36%) |
Sep 24, 2003 | 30.91 | 31.05 | 30.26 | 30.81 | 8,583,871 | +0.08(+0.26%) |
Sep 23, 2003 | 29.96 | 30.75 | 29.88 | 30.73 | 8,373,507 | +0.56(+1.84%) |
Sep 22, 2003 | 30.14 | 30.32 | 29.77 | 30.18 | 9,243,842 | +0.47(+1.57%) |
Sep 19, 2003 | 28.90 | 29.81 | 28.86 | 29.71 | 9,346,219 | +1.04(+3.62%) |
Sep 18, 2003 | 28.68 | 29.21 | 28.59 | 28.67 | 5,292,089 | -0.01(-0.05%) |
Sep 17, 2003 | 28.51 | 28.86 | 28.31 | 28.68 | 4,993,172 | +0.18(+0.61%) |
Sep 16, 2003 | 28.20 | 28.61 | 27.96 | 28.51 | 5,295,647 | +0.31(+1.11%) |
Sep 15, 2003 | 28.31 | 28.67 | 28.03 | 28.20 | 4,041,401 | -0.26(-0.90%) |
Sep 12, 2003 | 28.84 | 29.13 | 28.24 | 28.45 | 6,003,522 | -0.30(-1.04%) |
Sep 11, 2003 | 28.50 | 28.82 | 28.06 | 28.75 | 6,142,989 | +0.04(+0.13%) |
Sep 10, 2003 | 29.23 | 29.26 | 28.49 | 28.71 | 5,703,510 | -0.34(-1.16%) |
Sep 09, 2003 | 29.04 | 29.88 | 28.47 | 29.05 | 9,495,540 | +0.63(+2.21%) |
Sep 08, 2003 | 28.57 | 28.66 | 28.20 | 28.42 | 4,608,440 | -0.15(-0.54%) |
Sep 05, 2003 | 28.57 | 28.98 | 28.50 | 28.58 | 6,729,053 | +0.16(+0.57%) |
Sep 04, 2003 | 27.60 | 28.52 | 27.49 | 28.41 | 5,896,219 | +0.72(+2.61%) |
Sep 03, 2003 | 27.65 | 27.87 | 27.41 | 27.69 | 7,633,742 | +0.00(+0.00%) |
Sep 02, 2003 | 28.67 | 28.67 | 27.58 | 27.69 | 7,096,540 | -0.99(-3.46%) |
Aug 29, 2003 | 28.79 | 28.98 | 28.51 | 28.68 | 5,514,497 | +0.42(+1.50%) |
Aug 28, 2003 | 28.35 | 29.21 | 28.20 | 28.26 | 4,949,101 | -0.35(-1.23%) |
Aug 27, 2003 | 28.13 | 28.68 | 28.06 | 28.61 | 7,697,248 | +1.04(+3.76%) |
Aug 26, 2003 | 26.80 | 27.65 | 26.68 | 27.57 | 6,067,850 | +0.72(+2.67%) |
Aug 25, 2003 | 27.42 | 27.57 | 26.75 | 26.86 | 7,128,704 | -0.57(-2.08%) |
Aug 22, 2003 | 27.95 | 27.95 | 27.29 | 27.43 | 9,308,170 | -0.53(-1.91%) |
Aug 21, 2003 | 28.79 | 28.79 | 27.95 | 27.96 | 6,925,320 | -0.96(-3.31%) |
Aug 20, 2003 | 28.49 | 29.01 | 28.42 | 28.92 | 6,237,975 | +0.49(+1.72%) |
Aug 19, 2003 | 27.49 | 28.49 | 27.49 | 28.43 | 5,834,629 | +0.64(+2.29%) |
Aug 18, 2003 | 27.58 | 28.06 | 27.55 | 27.79 | 3,856,630 | -0.34(-1.19%) |
Aug 15, 2003 | 28.14 | 28.41 | 28.01 | 28.13 | 2,666,848 | -0.09(-0.34%) |
Aug 14, 2003 | 28.14 | 28.53 | 27.98 | 28.22 | 6,327,896 | +0.11(+0.39%) |
Aug 13, 2003 | 27.36 | 28.22 | 27.33 | 28.11 | 6,658,293 | +0.57(+2.07%) |
Aug 12, 2003 | 28.20 | 28.21 | 27.41 | 27.55 | 6,230,995 | -0.66(-2.36%) |
Aug 11, 2003 | 28.13 | 28.47 | 27.40 | 28.21 | 8,063,230 | +0.20(+0.73%) |
Aug 08, 2003 | 27.17 | 28.03 | 27.00 | 28.01 | 7,666,453 | +1.01(+3.73%) |
Aug 07, 2003 | 27.00 | 27.12 | 26.54 | 27.00 | 5,284,424 | +0.05(+0.19%) |
Aug 06, 2003 | 26.19 | 27.03 | 26.15 | 26.95 | 7,861,762 | +0.83(+3.16%) |
Aug 05, 2003 | 26.48 | 26.65 | 26.11 | 26.12 | 4,780,755 | -0.39(-1.49%) |
Aug 04, 2003 | 26.22 | 26.77 | 26.01 | 26.51 | 5,300,438 | +0.52(+2.00%) |
Aug 01, 2003 | 26.13 | 26.58 | 25.74 | 26.00 | 7,389,298 | -0.38(-1.44%) |
Jul 31, 2003 | 26.55 | 26.55 | 25.79 | 26.38 | 8,515,438 | +0.48(+1.86%) |
Jul 30, 2003 | 26.03 | 26.27 | 25.79 | 25.89 | 7,094,487 | -0.39(-1.50%) |
Jul 29, 2003 | 25.94 | 26.57 | 25.79 | 26.29 | 7,131,715 | +0.34(+1.29%) |
Jul 28, 2003 | 26.65 | 26.97 | 25.72 | 25.95 | 8,852,540 | -0.56(-2.12%) |
Jul 25, 2003 | 26.05 | 26.59 | 25.98 | 26.51 | 7,978,646 | +0.65(+2.51%) |
Jul 24, 2003 | 25.59 | 26.22 | 25.43 | 25.86 | 9,717,264 | +0.09(+0.34%) |
Jul 23, 2003 | 24.84 | 25.79 | 24.84 | 25.78 | 10,409,399 | +1.37(+5.63%) |
Jul 22, 2003 | 24.20 | 24.48 | 24.06 | 24.40 | 6,188,429 | +0.29(+1.21%) |
Jul 21, 2003 | 23.60 | 24.18 | 23.59 | 24.11 | 5,559,800 | +0.64(+2.71%) |
Jul 18, 2003 | 23.37 | 23.61 | 23.03 | 23.48 | 4,841,524 | +0.11(+0.47%) |
Jul 17, 2003 | 22.94 | 23.42 | 22.77 | 23.37 | 4,625,685 | +0.53(+2.34%) |
Jul 16, 2003 | 22.91 | 23.22 | 22.66 | 22.83 | 6,549,484 | -0.43(-1.85%) |
Jul 15, 2003 | 24.65 | 24.82 | 23.26 | 23.26 | 7,956,337 | -0.99(-4.10%) |
Jul 14, 2003 | 24.10 | 24.44 | 24.02 | 24.26 | 3,524,044 | +0.30(+1.25%) |
Jul 11, 2003 | 23.75 | 23.97 | 23.65 | 23.96 | 3,615,471 | +0.05(+0.21%) |
Jul 10, 2003 | 24.02 | 24.29 | 23.68 | 23.91 | 4,924,191 | -0.05(-0.21%) |
Jul 09, 2003 | 23.91 | 24.07 | 23.75 | 23.96 | 5,297,153 | +0.28(+1.17%) |
Jul 08, 2003 | 23.89 | 24.22 | 23.60 | 23.68 | 4,512,085 | -0.29(-1.22%) |
Jul 07, 2003 | 23.96 | 23.99 | 23.58 | 23.97 | 5,109,919 | -0.12(-0.49%) |
Jul 03, 2003 | 24.42 | 24.54 | 24.08 | 24.09 | 2,393,388 | -0.39(-1.58%) |
Jul 02, 2003 | 24.48 | 24.69 | 24.23 | 24.48 | 3,745,905 | +0.12(+0.48%) |
Jul 01, 2003 | 24.03 | 24.48 | 24.00 | 24.36 | 6,370,736 | +0.64(+2.71%) |
Jun 30, 2003 | 23.78 | 23.86 | 23.61 | 23.72 | 5,021,230 | -0.04(-0.15%) |
Jun 27, 2003 | 23.57 | 23.95 | 23.50 | 23.75 | 3,109,064 | +0.22(+0.93%) |
Jun 26, 2003 | 23.09 | 23.74 | 22.90 | 23.53 | 4,348,940 | +0.01(+0.06%) |
Jun 25, 2003 | 23.34 | 23.96 | 23.33 | 23.52 | 5,257,325 | +0.28(+1.19%) |
Jun 24, 2003 | 23.75 | 23.75 | 23.09 | 23.24 | 6,854,560 | -0.61(-2.57%) |
Jun 23, 2003 | 24.29 | 24.33 | 23.56 | 23.86 | 6,612,442 | -0.69(-2.83%) |
Jun 20, 2003 | 24.76 | 24.89 | 24.32 | 24.55 | 7,143,485 | -0.21(-0.86%) |
Jun 19, 2003 | 24.64 | 25.13 | 24.39 | 24.76 | 9,320,761 | +0.13(+0.53%) |
Jun 18, 2003 | 24.72 | 24.74 | 24.31 | 24.63 | 7,866,689 | -0.09(-0.38%) |
Jun 17, 2003 | 23.69 | 24.95 | 23.66 | 24.72 | 9,614,341 | +1.04(+4.38%) |
Jun 16, 2003 | 23.71 | 23.73 | 23.34 | 23.69 | 3,830,215 | +0.26(+1.09%) |
Jun 13, 2003 | 23.02 | 23.70 | 23.01 | 23.43 | 5,851,190 | +0.29(+1.23%) |
Jun 12, 2003 | 22.86 | 23.31 | 22.69 | 23.15 | 5,626,591 | +0.15(+0.64%) |
Jun 11, 2003 | 23.04 | 23.04 | 22.73 | 23.00 | 5,112,657 | -0.01(-0.06%) |
Jun 10, 2003 | 22.98 | 23.21 | 22.39 | 23.02 | 11,681,165 | -0.84(-3.52%) |
Jun 09, 2003 | 23.93 | 23.93 | 23.42 | 23.86 | 5,199,978 | +0.26(+1.11%) |
Jun 06, 2003 | 23.34 | 24.00 | 23.11 | 23.59 | 10,898,014 | +0.25(+1.06%) |
Jun 05, 2003 | 22.80 | 23.48 | 22.80 | 23.34 | 8,848,845 | +0.79(+3.50%) |
Jun 04, 2003 | 21.94 | 22.82 | 21.88 | 22.55 | 5,274,022 | +0.53(+2.39%) |
Jun 03, 2003 | 22.36 | 22.50 | 21.94 | 22.03 | 6,122,049 | -0.15(-0.66%) |
Jun 02, 2003 | 21.37 | 22.25 | 21.37 | 22.17 | 9,953,907 | +0.50(+2.33%) |
May 30, 2003 | 21.55 | 21.67 | 20.82 | 21.67 | 5,287,709 | +0.03(+0.13%) |
May 29, 2003 | 21.04 | 21.74 | 21.03 | 21.64 | 6,466,679 | +0.38(+1.79%) |
May 28, 2003 | 21.38 | 21.49 | 21.01 | 21.26 | 7,728,043 | -0.58(-2.64%) |
May 27, 2003 | 21.92 | 22.50 | 21.60 | 21.84 | 8,235,271 | +0.22(+1.01%) |
May 23, 2003 | 21.62 | 21.82 | 21.49 | 21.62 | 3,536,636 | +0.00(+0.00%) |
May 22, 2003 | 21.92 | 21.92 | 21.50 | 21.62 | 5,126,206 | -0.30(-1.37%) |
May 21, 2003 | 21.26 | 21.92 | 21.04 | 21.92 | 7,134,863 | +0.57(+2.67%) |
May 20, 2003 | 21.36 | 21.41 | 21.13 | 21.35 | 5,628,644 | +0.05(+0.24%) |
May 19, 2003 | 21.08 | 21.59 | 21.06 | 21.30 | 7,774,441 | +0.32(+1.53%) |
May 16, 2003 | 21.09 | 21.10 | 20.80 | 20.98 | 4,328,684 | +0.11(+0.53%) |
May 15, 2003 | 20.88 | 20.95 | 20.71 | 20.87 | 3,763,561 | +0.07(+0.35%) |
May 14, 2003 | 20.57 | 20.87 | 20.54 | 20.79 | 4,025,661 | +0.33(+1.61%) |
May 13, 2003 | 20.80 | 21.01 | 20.39 | 20.47 | 5,059,963 | -0.50(-2.40%) |
May 12, 2003 | 20.93 | 21.22 | 20.81 | 20.97 | 4,955,944 | +0.09(+0.42%) |
May 09, 2003 | 21.00 | 21.01 | 20.70 | 20.88 | 4,766,384 | -0.12(-0.56%) |
May 08, 2003 | 20.99 | 21.08 | 20.68 | 21.00 | 5,383,379 | +0.40(+1.95%) |
May 07, 2003 | 20.90 | 21.12 | 20.53 | 20.60 | 6,503,907 | -0.19(-0.91%) |
May 06, 2003 | 20.57 | 20.81 | 20.27 | 20.79 | 4,663,597 | +0.31(+1.50%) |
May 05, 2003 | 20.22 | 20.61 | 20.22 | 20.48 | 3,314,501 | +0.29(+1.45%) |
May 02, 2003 | 20.17 | 20.33 | 19.86 | 20.19 | 3,501,188 | +0.02(+0.11%) |
May 01, 2003 | 19.91 | 20.53 | 19.87 | 20.17 | 6,530,459 | +0.42(+2.15%) |
Apr 30, 2003 | 19.41 | 19.95 | 19.41 | 19.74 | 6,587,122 | +0.50(+2.58%) |
Apr 29, 2003 | 19.39 | 19.39 | 18.96 | 19.25 | 4,952,796 | -0.15(-0.79%) |
Apr 28, 2003 | 19.57 | 19.69 | 19.32 | 19.40 | 4,949,511 | -0.17(-0.86%) |
Apr 25, 2003 | 19.55 | 19.94 | 19.43 | 19.57 | 4,565,190 | -0.04(-0.22%) |
Apr 24, 2003 | 20.28 | 20.44 | 19.59 | 19.61 | 5,401,035 | -0.59(-2.93%) |
Apr 23, 2003 | 20.20 | 20.39 | 20.13 | 20.20 | 6,164,341 | -0.07(-0.32%) |
Apr 22, 2003 | 20.12 | 20.31 | 20.00 | 20.27 | 6,054,573 | +0.15(+0.73%) |
Apr 21, 2003 | 19.69 | 20.20 | 19.62 | 20.12 | 5,215,580 | +0.44(+2.23%) |
Apr 17, 2003 | 19.73 | 20.05 | 19.54 | 19.68 | 5,684,075 | +0.07(+0.34%) |
Apr 16, 2003 | 19.14 | 19.71 | 19.12 | 19.62 | 5,621,253 | +0.34(+1.78%) |
Apr 15, 2003 | 19.07 | 19.38 | 18.41 | 19.27 | 5,440,726 | +0.33(+1.74%) |
Apr 14, 2003 | 18.74 | 18.95 | 18.73 | 18.95 | 3,720,585 | -0.01(-0.04%) |
Apr 11, 2003 | 18.70 | 19.05 | 18.57 | 18.95 | 3,934,508 | +0.14(+0.74%) |
Apr 10, 2003 | 18.98 | 19.03 | 18.66 | 18.81 | 4,528,099 | -0.09(-0.46%) |
Apr 09, 2003 | 18.35 | 19.07 | 18.24 | 18.90 | 7,674,118 | +0.53(+2.86%) |
Apr 08, 2003 | 18.41 | 18.62 | 18.31 | 18.38 | 5,158,233 | -0.04(-0.20%) |
Apr 07, 2003 | 18.27 | 18.46 | 18.12 | 18.41 | 6,696,068 | -0.28(-1.49%) |
Apr 04, 2003 | 18.30 | 18.83 | 18.23 | 18.69 | 4,738,326 | +0.25(+1.35%) |
Apr 03, 2003 | 18.42 | 18.56 | 18.25 | 18.44 | 4,297,889 | +0.02(+0.12%) |
Apr 02, 2003 | 18.63 | 18.63 | 18.23 | 18.42 | 6,655,282 | -0.49(-2.59%) |
Apr 01, 2003 | 19.11 | 19.11 | 18.69 | 18.91 | 4,432,018 | -0.20(-1.03%) |
Mar 31, 2003 | 19.72 | 19.72 | 18.95 | 19.11 | 7,845,201 | -0.32(-1.65%) |
Mar 28, 2003 | 18.37 | 19.49 | 18.19 | 19.43 | 7,950,451 | +1.48(+8.27%) |
Mar 27, 2003 | 18.44 | 18.44 | 17.89 | 17.94 | 6,289,437 | -0.37(-2.03%) |
Mar 26, 2003 | 18.27 | 18.42 | 18.11 | 18.32 | 3,815,434 | +0.05(+0.28%) |
Mar 25, 2003 | 18.02 | 18.41 | 18.02 | 18.27 | 4,541,785 | +0.34(+1.87%) |
Mar 24, 2003 | 18.20 | 18.35 | 17.93 | 17.93 | 6,473,796 | +0.12(+0.70%) |
Mar 21, 2003 | 18.33 | 18.44 | 17.70 | 17.81 | 9,798,290 | -0.45(-2.48%) |
Mar 20, 2003 | 18.62 | 18.80 | 18.16 | 18.26 | 4,237,531 | -0.41(-2.19%) |
Mar 19, 2003 | 18.99 | 19.18 | 18.43 | 18.67 | 5,294,416 | -0.31(-1.66%) |
Mar 18, 2003 | 18.45 | 19.03 | 18.45 | 18.98 | 5,105,540 | +0.64(+3.47%) |
Mar 17, 2003 | 18.64 | 18.97 | 18.32 | 18.35 | 6,877,690 | +0.01(+0.08%) |
Mar 14, 2003 | 18.12 | 18.59 | 18.09 | 18.33 | 5,827,238 | +0.31(+1.74%) |
Mar 13, 2003 | 17.72 | 18.32 | 17.59 | 18.02 | 9,005,557 | -0.10(-0.56%) |
Mar 12, 2003 | 18.01 | 18.35 | 17.83 | 18.12 | 6,913,549 | +0.04(+0.20%) |
Mar 11, 2003 | 18.24 | 18.61 | 18.02 | 18.08 | 6,077,704 | -0.30(-1.63%) |
Mar 10, 2003 | 19.04 | 19.14 | 18.35 | 18.38 | 8,088,824 | -0.58(-3.08%) |
Mar 07, 2003 | 20.09 | 20.09 | 18.64 | 18.97 | 8,299,188 | -0.84(-4.24%) |
Mar 06, 2003 | 19.76 | 20.01 | 19.49 | 19.81 | 4,757,214 | +0.04(+0.22%) |
Mar 05, 2003 | 19.95 | 20.09 | 19.68 | 19.76 | 4,476,774 | -0.15(-0.73%) |
Mar 04, 2003 | 19.78 | 20.00 | 19.77 | 19.91 | 3,712,920 | +0.31(+1.57%) |
Mar 03, 2003 | 19.63 | 19.78 | 19.47 | 19.60 | 4,616,652 | -0.37(-1.83%) |
Feb 28, 2003 | 19.65 | 20.09 | 19.62 | 19.97 | 5,227,762 | +0.35(+1.79%) |
Feb 27, 2003 | 19.88 | 19.98 | 19.49 | 19.62 | 6,344,731 | -0.47(-2.36%) |
Feb 26, 2003 | 19.73 | 20.22 | 19.73 | 20.09 | 5,130,312 | +0.28(+1.40%) |
Feb 25, 2003 | 20.28 | 20.42 | 19.71 | 19.81 | 6,704,143 | -0.36(-1.77%) |
Feb 24, 2003 | 20.11 | 20.60 | 20.02 | 20.17 | 6,685,529 | +0.07(+0.36%) |
Feb 21, 2003 | 20.71 | 20.77 | 19.81 | 20.10 | 8,201,876 | -0.56(-2.72%) |
Feb 20, 2003 | 20.35 | 20.82 | 20.35 | 20.66 | 7,143,622 | +0.50(+2.46%) |
Feb 19, 2003 | 20.04 | 20.41 | 19.99 | 20.17 | 5,125,111 | +0.31(+1.55%) |
Feb 18, 2003 | 19.58 | 19.98 | 19.37 | 19.86 | 8,695,691 | -0.04(-0.22%) |
Feb 14, 2003 | 20.49 | 20.51 | 19.65 | 19.90 | 9,213,321 | -0.88(-4.22%) |
Feb 13, 2003 | 19.95 | 20.78 | 19.95 | 20.78 | 7,572,152 | +0.98(+4.94%) |
Feb 12, 2003 | 20.40 | 20.71 | 19.80 | 19.80 | 8,915,910 | -1.02(-4.91%) |
Feb 11, 2003 | 20.13 | 20.92 | 20.11 | 20.82 | 5,715,828 | +0.63(+3.11%) |
Feb 10, 2003 | 20.82 | 20.98 | 20.13 | 20.19 | 5,563,222 | -0.57(-2.74%) |
Feb 07, 2003 | 21.01 | 21.35 | 20.57 | 20.76 | 5,778,240 | -0.13(-0.63%) |
Feb 06, 2003 | 20.99 | 21.37 | 20.57 | 20.90 | 6,928,468 | -0.09(-0.42%) |
Feb 05, 2003 | 21.70 | 21.88 | 20.63 | 20.98 | 13,715,005 | -0.78(-3.59%) |
Feb 04, 2003 | 21.54 | 21.92 | 21.45 | 21.77 | 9,806,502 | +0.77(+3.69%) |
Feb 03, 2003 | 21.40 | 21.40 | 20.88 | 20.99 | 5,165,350 | -0.16(-0.76%) |
Jan 31, 2003 | 21.74 | 21.74 | 21.10 | 21.15 | 6,211,149 | -0.42(-1.96%) |
Jan 30, 2003 | 21.07 | 21.66 | 20.93 | 21.58 | 7,676,718 | +0.53(+2.50%) |
Jan 29, 2003 | 21.52 | 21.69 | 20.98 | 21.05 | 6,468,732 | -0.47(-2.21%) |
Jan 28, 2003 | 21.42 | 21.62 | 21.04 | 21.52 | 7,420,640 | +0.02(+0.10%) |
Jan 27, 2003 | 22.04 | 22.28 | 21.39 | 21.50 | 10,487,140 | -0.53(-2.39%) |
Jan 24, 2003 | 21.52 | 22.17 | 21.52 | 22.03 | 8,988,449 | +0.46(+2.13%) |
Jan 23, 2003 | 20.90 | 21.98 | 20.90 | 21.57 | 13,976,147 | +0.67(+3.22%) |
Jan 22, 2003 | 20.41 | 20.93 | 20.40 | 20.90 | 6,666,094 | +0.52(+2.55%) |
Jan 21, 2003 | 20.21 | 20.56 | 19.92 | 20.38 | 5,539,681 | +0.18(+0.87%) |
Jan 17, 2003 | 20.97 | 21.01 | 20.10 | 20.20 | 8,046,258 | -0.64(-3.05%) |
Jan 16, 2003 | 20.12 | 20.96 | 20.11 | 20.84 | 8,390,615 | +0.75(+3.71%) |
Jan 15, 2003 | 19.80 | 20.30 | 19.65 | 20.09 | 5,371,335 | +0.18(+0.92%) |
Jan 14, 2003 | 20.43 | 20.67 | 19.88 | 19.91 | 5,730,062 | -0.57(-2.78%) |
Jan 13, 2003 | 20.64 | 21.04 | 20.45 | 20.48 | 4,843,577 | -0.42(-2.03%) |
Jan 10, 2003 | 20.60 | 21.04 | 20.33 | 20.90 | 7,424,473 | +0.47(+2.32%) |
Jan 09, 2003 | 20.87 | 20.90 | 20.33 | 20.43 | 8,204,202 | -0.56(-2.68%) |
Jan 08, 2003 | 20.35 | 21.23 | 20.35 | 20.99 | 9,635,966 | +0.65(+3.20%) |
Jan 07, 2003 | 21.07 | 21.18 | 20.33 | 20.34 | 10,078,319 | -1.03(-4.82%) |
Jan 06, 2003 | 22.01 | 22.31 | 21.23 | 21.37 | 8,151,782 | -0.64(-2.89%) |
Jan 03, 2003 | 21.50 | 22.36 | 21.31 | 22.01 | 6,720,020 | +0.31(+1.41%) |
Jan 02, 2003 | 21.22 | 21.70 | 20.82 | 21.70 | 4,659,080 | +0.49(+2.31%) |
Dec 31, 2002 | 21.25 | 21.59 | 21.12 | 21.21 | 3,538,415 | -0.15(-0.72%) |
Dec 30, 2002 | 21.72 | 21.72 | 21.01 | 21.36 | 3,956,269 | -0.36(-1.65%) |
Dec 27, 2002 | 21.72 | 22.07 | 21.61 | 21.72 | 6,005,165 | -0.18(-0.83%) |
Dec 26, 2002 | 21.08 | 21.90 | 20.90 | 21.90 | 3,469,434 | +0.83(+3.92%) |
Dec 24, 2002 | 21.44 | 21.63 | 20.99 | 21.08 | 3,116,729 | -0.55(-2.53%) |
Dec 23, 2002 | 20.93 | 21.63 | 20.93 | 21.63 | 4,361,943 | +0.72(+3.46%) |
Dec 20, 2002 | 20.49 | 20.96 | 20.17 | 20.90 | 7,694,921 | +0.42(+2.03%) |
Dec 19, 2002 | 21.23 | 21.41 | 20.42 | 20.49 | 9,112,450 | -0.74(-3.48%) |
Dec 18, 2002 | 20.46 | 21.33 | 20.35 | 21.23 | 12,832,488 | +0.73(+3.56%) |
Dec 17, 2002 | 21.48 | 21.63 | 20.49 | 20.49 | 9,438,330 | -0.77(-3.61%) |
Dec 16, 2002 | 21.01 | 21.35 | 20.61 | 21.26 | 8,998,167 | +0.07(+0.34%) |
Dec 13, 2002 | 20.97 | 21.29 | 20.73 | 21.19 | 12,284,474 | +0.65(+3.17%) |
Dec 12, 2002 | 19.73 | 20.79 | 19.73 | 20.54 | 11,815,021 | +0.81(+4.11%) |
Dec 11, 2002 | 19.08 | 19.76 | 19.08 | 19.73 | 4,942,258 | +0.63(+3.29%) |
Dec 10, 2002 | 19.36 | 19.37 | 18.91 | 19.10 | 5,546,524 | -0.45(-2.28%) |
Dec 09, 2002 | 19.54 | 19.67 | 19.27 | 19.54 | 6,370,188 | -0.01(-0.07%) |
Dec 06, 2002 | 19.51 | 19.58 | 18.96 | 19.56 | 11,032,691 | +0.83(+4.41%) |
Dec 05, 2002 | 18.27 | 18.78 | 18.19 | 18.73 | 7,205,486 | +0.50(+2.72%) |
Dec 04, 2002 | 17.90 | 18.24 | 17.77 | 18.24 | 7,650,166 | +0.46(+2.59%) |
Dec 03, 2002 | 17.43 | 17.81 | 17.27 | 17.78 | 5,553,094 | +0.83(+4.87%) |
Dec 02, 2002 | 16.88 | 17.24 | 16.59 | 16.95 | 4,499,494 | -0.15(-0.90%) |
Nov 29, 2002 | 16.59 | 17.20 | 16.56 | 17.10 | 2,219,567 | +0.23(+1.34%) |
Nov 27, 2002 | 17.45 | 17.45 | 16.51 | 16.88 | 7,132,536 | -0.44(-2.53%) |
Nov 26, 2002 | 17.39 | 17.62 | 17.29 | 17.32 | 4,149,115 | -0.34(-1.94%) |
Nov 25, 2002 | 17.35 | 17.89 | 17.18 | 17.66 | 3,658,721 | +0.20(+1.13%) |
Nov 22, 2002 | 17.78 | 17.94 | 17.33 | 17.46 | 5,380,915 | -0.01(-0.08%) |
Nov 21, 2002 | 17.36 | 17.49 | 16.95 | 17.48 | 6,201,979 | +0.12(+0.72%) |
Nov 20, 2002 | 17.35 | 17.80 | 17.25 | 17.35 | 3,189,131 | +0.07(+0.38%) |
Nov 19, 2002 | 17.74 | 18.00 | 17.29 | 17.29 | 3,965,029 | -0.47(-2.67%) |
Nov 18, 2002 | 18.40 | 18.40 | 17.68 | 17.76 | 4,109,834 | -0.64(-3.46%) |
Nov 15, 2002 | 17.68 | 18.41 | 17.68 | 18.40 | 4,629,928 | +0.75(+4.27%) |
Nov 14, 2002 | 17.67 | 17.72 | 17.39 | 17.64 | 4,706,847 | +0.40(+2.33%) |
Nov 13, 2002 | 17.92 | 17.95 | 17.18 | 17.24 | 4,877,383 | -0.50(-2.80%) |
Nov 12, 2002 | 17.90 | 18.01 | 17.02 | 17.74 | 13,454,684 | -0.87(-4.67%) |
Nov 11, 2002 | 19.00 | 19.07 | 18.49 | 18.61 | 2,558,860 | -0.31(-1.66%) |
Nov 08, 2002 | 19.43 | 19.47 | 18.85 | 18.92 | 5,450,444 | -0.09(-0.50%) |
Nov 07, 2002 | 19.47 | 19.47 | 18.70 | 19.02 | 5,989,014 | -0.04(-0.19%) |
Nov 06, 2002 | 18.85 | 19.14 | 18.47 | 19.05 | 4,965,525 | +0.10(+0.54%) |
Nov 05, 2002 | 19.05 | 19.09 | 18.82 | 18.95 | 2,999,297 | -0.01(-0.04%) |
Nov 04, 2002 | 18.43 | 18.97 | 18.32 | 18.96 | 3,756,170 | +0.34(+1.85%) |
Nov 01, 2002 | 18.45 | 18.70 | 18.27 | 18.62 | 5,828,606 | +0.56(+3.07%) |
Oct 31, 2002 | 18.49 | 18.62 | 17.92 | 18.06 | 5,744,297 | -0.46(-2.49%) |
Oct 30, 2002 | 17.95 | 18.52 | 17.95 | 18.52 | 3,061,845 | +0.40(+2.22%) |
Oct 29, 2002 | 18.56 | 18.80 | 18.12 | 18.12 | 7,214,519 | -0.26(-1.43%) |
Oct 28, 2002 | 17.93 | 18.51 | 17.83 | 18.38 | 5,246,375 | +0.64(+3.58%) |
Oct 25, 2002 | 17.94 | 17.97 | 17.59 | 17.75 | 3,577,422 | +0.07(+0.41%) |
Oct 24, 2002 | 17.79 | 17.79 | 17.28 | 17.67 | 5,343,825 | +0.03(+0.17%) |
Oct 23, 2002 | 18.27 | 18.27 | 17.57 | 17.64 | 9,763,388 | -0.62(-3.40%) |
Oct 22, 2002 | 17.25 | 18.29 | 17.25 | 18.27 | 8,550,886 | +1.20(+7.02%) |
Oct 21, 2002 | 17.25 | 17.46 | 17.02 | 17.07 | 3,239,772 | -0.18(-1.06%) |
Oct 18, 2002 | 17.48 | 17.62 | 17.07 | 17.25 | 4,324,715 | -0.04(-0.25%) |
Oct 17, 2002 | 17.32 | 17.40 | 16.51 | 17.29 | 7,774,851 | -0.01(-0.08%) |
Oct 16, 2002 | 17.17 | 17.46 | 17.02 | 17.31 | 6,478,723 | +0.43(+2.55%) |
Oct 15, 2002 | 16.62 | 16.88 | 16.49 | 16.88 | 7,530,955 | -0.22(-1.28%) |
Oct 14, 2002 | 17.32 | 17.52 | 16.82 | 17.10 | 5,520,656 | -0.22(-1.27%) |
Oct 11, 2002 | 17.15 | 17.50 | 16.99 | 17.32 | 6,787,769 | +0.16(+0.94%) |
Oct 10, 2002 | 17.84 | 17.85 | 16.72 | 17.16 | 9,142,561 | -0.73(-4.08%) |
Oct 09, 2002 | 18.38 | 18.59 | 17.86 | 17.89 | 5,380,505 | -0.38(-2.08%) |
Oct 08, 2002 | 18.01 | 18.28 | 17.84 | 18.27 | 7,551,896 | -0.23(-1.22%) |
Oct 07, 2002 | 18.89 | 19.05 | 18.27 | 18.49 | 5,209,285 | -0.43(-2.28%) |
Oct 04, 2002 | 18.67 | 19.27 | 18.67 | 18.92 | 4,946,774 | -0.07(-0.38%) |
Oct 03, 2002 | 19.47 | 19.47 | 18.89 | 19.00 | 6,412,480 | -0.33(-1.70%) |
Oct 02, 2002 | 19.65 | 19.72 | 19.22 | 19.33 | 6,746,435 | -0.31(-1.60%) |