Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.59 | 24.59 | 24.05 | 24.31 | 967,635 | -0.33(-1.34%) |
Sep 29, 2003 | 24.78 | 24.94 | 24.36 | 24.64 | 1,206,015 | -0.13(-0.53%) |
Sep 26, 2003 | 24.77 | 24.83 | 24.45 | 24.77 | 1,518,615 | +0.01(+0.03%) |
Sep 25, 2003 | 24.92 | 24.96 | 24.81 | 24.76 | 1,151,877 | -0.15(-0.61%) |
Sep 24, 2003 | 25.06 | 25.22 | 24.93 | 24.92 | 1,371,629 | -0.14(-0.58%) |
Sep 23, 2003 | 24.79 | 25.10 | 24.76 | 25.06 | 748,320 | +0.27(+1.11%) |
Sep 22, 2003 | 25.24 | 25.24 | 24.59 | 24.79 | 1,038,363 | -0.45(-1.77%) |
Sep 19, 2003 | 26.00 | 26.00 | 24.10 | 25.23 | 2,198,973 | -0.77(-2.96%) |
Sep 18, 2003 | 25.08 | 26.49 | 25.08 | 26.00 | 2,180,490 | +0.99(+3.96%) |
Sep 17, 2003 | 24.98 | 25.07 | 24.86 | 25.01 | 767,821 | -0.01(-0.03%) |
Sep 16, 2003 | 24.74 | 25.03 | 24.74 | 25.02 | 812,353 | +0.43(+1.76%) |
Sep 15, 2003 | 24.72 | 24.76 | 24.39 | 24.59 | 827,198 | -0.23(-0.94%) |
Sep 12, 2003 | 24.63 | 24.87 | 24.59 | 24.82 | 702,769 | +0.11(+0.45%) |
Sep 11, 2003 | 24.87 | 24.98 | 24.62 | 24.71 | 554,036 | -0.03(-0.11%) |
Sep 10, 2003 | 25.01 | 25.12 | 24.70 | 24.74 | 752,831 | -0.38(-1.50%) |
Sep 09, 2003 | 25.26 | 25.28 | 25.00 | 25.11 | 573,537 | -0.21(-0.84%) |
Sep 08, 2003 | 25.40 | 25.51 | 25.21 | 25.33 | 663,039 | +0.00(+0.00%) |
Sep 05, 2003 | 25.42 | 25.42 | 25.24 | 25.33 | 1,033,124 | -0.14(-0.57%) |
Sep 04, 2003 | 25.48 | 25.57 | 25.22 | 25.47 | 1,034,434 | -0.06(-0.24%) |
Sep 03, 2003 | 25.29 | 25.71 | 25.25 | 25.53 | 1,214,601 | +0.31(+1.23%) |
Sep 02, 2003 | 24.46 | 25.25 | 24.41 | 25.22 | 1,505,518 | +0.89(+3.64%) |
Aug 29, 2003 | 24.13 | 24.34 | 24.05 | 24.34 | 916,990 | +0.18(+0.74%) |
Aug 28, 2003 | 24.26 | 24.32 | 23.95 | 24.16 | 886,429 | -0.02(-0.09%) |
Aug 27, 2003 | 24.36 | 24.37 | 24.10 | 24.18 | 606,427 | -0.25(-1.01%) |
Aug 26, 2003 | 24.26 | 24.49 | 23.91 | 24.43 | 747,156 | +0.14(+0.57%) |
Aug 25, 2003 | 24.36 | 24.36 | 23.98 | 24.29 | 681,667 | -0.07(-0.28%) |
Aug 22, 2003 | 25.01 | 25.08 | 24.29 | 24.36 | 619,670 | -0.48(-1.94%) |
Aug 21, 2003 | 25.05 | 25.20 | 24.69 | 24.84 | 708,008 | -0.16(-0.63%) |
Aug 20, 2003 | 24.70 | 25.05 | 24.50 | 25.00 | 762,727 | +0.23(+0.94%) |
Aug 19, 2003 | 24.91 | 24.91 | 24.50 | 24.76 | 1,103,124 | -0.04(-0.17%) |
Aug 18, 2003 | 24.92 | 24.97 | 24.71 | 24.81 | 619,816 | -0.03(-0.14%) |
Aug 15, 2003 | 24.92 | 24.92 | 24.67 | 24.84 | 368,775 | -0.08(-0.33%) |
Aug 14, 2003 | 24.36 | 24.94 | 24.24 | 24.92 | 1,269,030 | +0.49(+2.03%) |
Aug 13, 2003 | 24.74 | 24.74 | 24.35 | 24.43 | 815,846 | -0.24(-0.97%) |
Aug 12, 2003 | 24.60 | 24.72 | 24.43 | 24.67 | 1,471,900 | +0.22(+0.90%) |
Aug 11, 2003 | 24.30 | 24.73 | 24.24 | 24.45 | 1,487,763 | +0.14(+0.59%) |
Aug 08, 2003 | 24.06 | 24.60 | 24.01 | 24.30 | 2,015,313 | +0.25(+1.06%) |
Aug 07, 2003 | 24.05 | 24.19 | 23.80 | 24.05 | 1,986,061 | -0.14(-0.57%) |
Aug 06, 2003 | 24.04 | 24.36 | 23.91 | 24.19 | 1,326,078 | +0.15(+0.63%) |
Aug 05, 2003 | 24.46 | 24.70 | 24.02 | 24.04 | 2,173,796 | -0.52(-2.13%) |
Aug 04, 2003 | 24.98 | 24.98 | 24.07 | 24.56 | 2,253,692 | -0.37(-1.49%) |
Aug 01, 2003 | 25.66 | 25.66 | 24.63 | 24.93 | 1,194,809 | -0.73(-2.84%) |
Jul 31, 2003 | 25.77 | 26.01 | 25.48 | 25.66 | 1,225,953 | +0.01(+0.05%) |
Jul 30, 2003 | 25.68 | 25.77 | 25.30 | 25.64 | 1,218,530 | -0.03(-0.11%) |
Jul 29, 2003 | 26.23 | 26.26 | 25.49 | 25.67 | 1,705,477 | -0.59(-2.25%) |
Jul 28, 2003 | 26.55 | 26.55 | 26.07 | 26.26 | 872,312 | -0.16(-0.62%) |
Jul 25, 2003 | 25.65 | 26.46 | 25.58 | 26.43 | 1,112,293 | +0.93(+3.67%) |
Jul 24, 2003 | 25.33 | 26.04 | 25.33 | 25.49 | 896,907 | +0.16(+0.62%) |
Jul 23, 2003 | 25.42 | 25.56 | 25.13 | 25.33 | 993,248 | -0.09(-0.35%) |
Jul 22, 2003 | 25.29 | 25.70 | 25.16 | 25.42 | 949,589 | +0.23(+0.90%) |
Jul 21, 2003 | 25.57 | 25.57 | 25.11 | 25.20 | 1,442,939 | -0.37(-1.45%) |
Jul 18, 2003 | 25.22 | 25.60 | 24.92 | 25.57 | 1,149,403 | +0.35(+1.39%) |
Jul 17, 2003 | 25.60 | 25.67 | 25.15 | 25.22 | 940,566 | -0.46(-1.79%) |
Jul 16, 2003 | 25.73 | 25.91 | 25.47 | 25.68 | 1,019,299 | +0.12(+0.46%) |
Jul 15, 2003 | 26.11 | 26.17 | 25.40 | 25.56 | 1,595,019 | -0.35(-1.35%) |
Jul 14, 2003 | 25.79 | 26.15 | 25.71 | 25.91 | 1,119,715 | +0.42(+1.64%) |
Jul 11, 2003 | 25.40 | 25.53 | 25.25 | 25.49 | 1,165,557 | +0.10(+0.38%) |
Jul 10, 2003 | 25.91 | 25.92 | 25.25 | 25.40 | 1,287,949 | -0.75(-2.86%) |
Jul 09, 2003 | 26.32 | 26.32 | 26.02 | 26.15 | 2,188,495 | -0.17(-0.65%) |
Jul 08, 2003 | 25.86 | 26.39 | 25.77 | 26.32 | 1,423,584 | +0.22(+0.84%) |
Jul 07, 2003 | 25.18 | 26.11 | 25.11 | 26.10 | 1,730,654 | +1.15(+4.60%) |
Jul 03, 2003 | 24.94 | 25.29 | 24.80 | 24.95 | 579,940 | -0.06(-0.25%) |
Jul 02, 2003 | 24.54 | 25.09 | 24.54 | 25.01 | 2,259,659 | +0.47(+1.90%) |
Jul 01, 2003 | 24.48 | 24.57 | 23.91 | 24.54 | 2,010,947 | +0.06(+0.25%) |
Jun 30, 2003 | 24.50 | 24.76 | 24.40 | 24.48 | 1,217,803 | +0.10(+0.39%) |
Jun 27, 2003 | 24.23 | 24.79 | 24.13 | 24.39 | 1,077,948 | +0.16(+0.65%) |
Jun 26, 2003 | 23.71 | 24.27 | 23.69 | 24.23 | 1,039,382 | +0.43(+1.79%) |
Jun 25, 2003 | 24.26 | 24.53 | 23.80 | 23.80 | 885,847 | -0.45(-1.87%) |
Jun 24, 2003 | 23.81 | 24.35 | 23.77 | 24.26 | 938,820 | +0.34(+1.41%) |
Jun 23, 2003 | 24.12 | 24.18 | 23.62 | 23.92 | 821,959 | -0.19(-0.77%) |
Jun 20, 2003 | 24.20 | 24.29 | 23.99 | 24.10 | 1,871,965 | -0.10(-0.40%) |
Jun 19, 2003 | 25.20 | 25.20 | 24.18 | 24.20 | 1,864,979 | -1.00(-3.95%) |
Jun 18, 2003 | 25.41 | 25.41 | 24.98 | 25.20 | 934,017 | -0.21(-0.84%) |
Jun 17, 2003 | 25.63 | 25.77 | 25.31 | 25.41 | 1,110,110 | -0.12(-0.46%) |
Jun 16, 2003 | 24.63 | 25.53 | 24.53 | 25.53 | 1,365,662 | +0.38(+1.50%) |
Jun 13, 2003 | 25.30 | 25.51 | 24.94 | 25.15 | 1,147,366 | -0.14(-0.57%) |
Jun 12, 2003 | 25.22 | 25.40 | 25.01 | 25.29 | 1,260,734 | +0.36(+1.43%) |
Jun 11, 2003 | 24.60 | 24.94 | 24.50 | 24.94 | 1,348,053 | +0.43(+1.77%) |
Jun 10, 2003 | 24.74 | 24.91 | 24.39 | 24.50 | 1,384,290 | -0.24(-0.97%) |
Jun 09, 2003 | 24.86 | 24.93 | 24.51 | 24.74 | 1,444,686 | -0.22(-0.88%) |
Jun 06, 2003 | 24.74 | 25.38 | 24.70 | 24.96 | 2,190,677 | +0.58(+2.40%) |
Jun 05, 2003 | 24.28 | 24.55 | 24.22 | 24.38 | 1,575,227 | +0.03(+0.11%) |
Jun 04, 2003 | 24.05 | 24.42 | 23.99 | 24.35 | 870,566 | +0.23(+0.97%) |
Jun 03, 2003 | 24.51 | 24.53 | 23.80 | 24.12 | 1,387,929 | -0.34(-1.40%) |
Jun 02, 2003 | 24.36 | 24.94 | 24.34 | 24.46 | 2,303,901 | +0.55(+2.30%) |
May 30, 2003 | 23.02 | 24.00 | 23.02 | 23.91 | 1,963,358 | +1.00(+4.38%) |
May 29, 2003 | 22.90 | 23.12 | 22.66 | 22.91 | 1,635,768 | -0.02(-0.09%) |
May 28, 2003 | 22.68 | 23.21 | 22.68 | 22.93 | 1,650,612 | +0.29(+1.27%) |
May 27, 2003 | 22.16 | 22.69 | 22.00 | 22.64 | 1,973,254 | +0.89(+4.11%) |
May 23, 2003 | 21.58 | 21.78 | 21.23 | 21.75 | 2,581,428 | +0.23(+1.05%) |
May 22, 2003 | 21.47 | 21.58 | 21.25 | 21.52 | 2,243,942 | +0.05(+0.22%) |
May 21, 2003 | 21.44 | 21.57 | 21.10 | 21.47 | 1,527,056 | -0.19(-0.86%) |
May 20, 2003 | 21.84 | 21.84 | 21.35 | 21.66 | 1,714,937 | -0.18(-0.82%) |
May 19, 2003 | 22.37 | 22.47 | 21.83 | 21.84 | 1,436,099 | -0.63(-2.81%) |
May 16, 2003 | 22.64 | 22.79 | 22.19 | 22.47 | 1,619,468 | -0.17(-0.76%) |
May 15, 2003 | 22.73 | 22.75 | 22.33 | 22.64 | 1,112,147 | -0.09(-0.39%) |
May 14, 2003 | 22.81 | 22.87 | 22.47 | 22.73 | 984,662 | +0.08(+0.36%) |
May 13, 2003 | 22.71 | 22.81 | 22.49 | 22.65 | 1,234,684 | -0.22(-0.96%) |
May 12, 2003 | 22.13 | 22.90 | 21.86 | 22.87 | 1,376,432 | +0.74(+3.32%) |
May 09, 2003 | 21.99 | 22.25 | 21.82 | 22.13 | 800,711 | +0.32(+1.45%) |
May 08, 2003 | 22.26 | 22.26 | 21.75 | 21.82 | 1,774,022 | -0.60(-2.70%) |
May 07, 2003 | 22.61 | 22.61 | 22.24 | 22.42 | 1,634,167 | -0.27(-1.18%) |
May 06, 2003 | 22.61 | 22.88 | 22.40 | 22.69 | 1,414,706 | -0.03(-0.15%) |
May 05, 2003 | 22.85 | 23.01 | 22.50 | 22.72 | 1,668,076 | +0.01(+0.06%) |
May 02, 2003 | 22.06 | 22.71 | 22.00 | 22.71 | 1,860,322 | +0.65(+2.96%) |
May 01, 2003 | 21.96 | 22.23 | 21.49 | 22.06 | 1,730,072 | +0.10(+0.44%) |
Apr 30, 2003 | 22.10 | 22.28 | 21.51 | 21.96 | 2,913,239 | -0.13(-0.59%) |
Apr 29, 2003 | 22.61 | 22.62 | 21.95 | 22.09 | 1,686,413 | -0.52(-2.31%) |
Apr 28, 2003 | 21.80 | 22.74 | 21.80 | 22.61 | 1,750,737 | +0.81(+3.72%) |
Apr 25, 2003 | 22.06 | 22.13 | 21.71 | 21.80 | 1,043,893 | -0.25(-1.12%) |
Apr 24, 2003 | 22.94 | 22.94 | 21.88 | 22.05 | 1,719,739 | -0.89(-3.86%) |
Apr 23, 2003 | 22.37 | 22.95 | 22.13 | 22.94 | 2,077,163 | +0.57(+2.55%) |
Apr 22, 2003 | 21.23 | 22.38 | 21.10 | 22.37 | 2,487,124 | +1.10(+5.17%) |
Apr 21, 2003 | 20.96 | 21.27 | 20.95 | 21.27 | 1,300,610 | +0.36(+1.71%) |
Apr 17, 2003 | 20.65 | 20.95 | 20.63 | 20.91 | 1,624,998 | +0.23(+1.10%) |
Apr 16, 2003 | 21.30 | 21.37 | 20.57 | 20.68 | 1,397,534 | -0.54(-2.53%) |
Apr 15, 2003 | 20.79 | 21.23 | 20.55 | 21.22 | 2,155,605 | +0.50(+2.42%) |
Apr 14, 2003 | 20.61 | 20.74 | 20.37 | 20.72 | 2,955,588 | +0.59(+2.94%) |
Apr 11, 2003 | 20.40 | 20.66 | 20.09 | 20.13 | 1,044,766 | -0.10(-0.51%) |
Apr 10, 2003 | 20.00 | 20.23 | 19.93 | 20.23 | 913,061 | +0.27(+1.38%) |
Apr 09, 2003 | 20.13 | 20.55 | 19.93 | 19.95 | 990,047 | -0.18(-0.89%) |
Apr 08, 2003 | 20.44 | 20.44 | 19.95 | 20.13 | 1,229,154 | -0.30(-1.48%) |
Apr 07, 2003 | 20.89 | 21.11 | 20.39 | 20.44 | 1,500,424 | -0.10(-0.47%) |
Apr 04, 2003 | 20.55 | 20.61 | 20.35 | 20.53 | 1,304,394 | +0.24(+1.19%) |
Apr 03, 2003 | 20.50 | 20.56 | 20.06 | 20.29 | 1,413,688 | -0.17(-0.84%) |
Apr 02, 2003 | 19.63 | 20.58 | 19.49 | 20.46 | 1,542,628 | +0.83(+4.24%) |
Apr 01, 2003 | 19.31 | 19.73 | 19.15 | 19.63 | 1,026,284 | +0.39(+2.04%) |
Mar 31, 2003 | 19.59 | 19.76 | 19.08 | 19.24 | 1,593,855 | -0.34(-1.75%) |
Mar 28, 2003 | 19.76 | 19.87 | 19.48 | 19.58 | 2,081,675 | -0.47(-2.33%) |
Mar 27, 2003 | 19.93 | 20.24 | 19.64 | 20.05 | 1,075,474 | +0.12(+0.59%) |
Mar 26, 2003 | 19.98 | 20.17 | 19.75 | 19.93 | 1,257,096 | -0.05(-0.24%) |
Mar 25, 2003 | 19.96 | 20.09 | 19.73 | 19.98 | 1,341,941 | +0.16(+0.80%) |
Mar 24, 2003 | 21.07 | 21.07 | 19.73 | 19.82 | 1,766,891 | -1.25(-5.93%) |
Mar 21, 2003 | 21.13 | 21.17 | 20.57 | 21.07 | 1,793,960 | +0.37(+1.79%) |
Mar 20, 2003 | 20.27 | 20.75 | 19.63 | 20.70 | 2,422,508 | +0.43(+2.14%) |
Mar 19, 2003 | 19.79 | 20.30 | 19.78 | 20.27 | 1,757,286 | +0.48(+2.43%) |
Mar 18, 2003 | 19.79 | 19.98 | 19.67 | 19.79 | 3,654,428 | +0.16(+0.80%) |
Mar 17, 2003 | 18.59 | 19.69 | 18.37 | 19.63 | 1,628,055 | +0.91(+4.84%) |
Mar 14, 2003 | 18.55 | 19.14 | 18.48 | 18.72 | 1,553,106 | +0.25(+1.38%) |
Mar 13, 2003 | 17.87 | 18.50 | 17.87 | 18.47 | 1,760,633 | +1.02(+5.83%) |
Mar 12, 2003 | 17.25 | 17.51 | 16.99 | 17.45 | 1,973,109 | +0.16(+0.91%) |
Mar 11, 2003 | 18.07 | 18.07 | 17.23 | 17.30 | 2,413,485 | -0.77(-4.26%) |
Mar 10, 2003 | 18.90 | 18.90 | 18.00 | 18.06 | 1,326,223 | -0.84(-4.43%) |
Mar 07, 2003 | 18.48 | 19.00 | 18.46 | 18.90 | 917,427 | +0.14(+0.73%) |
Mar 06, 2003 | 19.01 | 19.11 | 18.68 | 18.77 | 1,324,186 | -0.23(-1.23%) |
Mar 05, 2003 | 18.91 | 19.15 | 18.85 | 19.00 | 1,110,983 | +0.13(+0.69%) |
Mar 04, 2003 | 19.26 | 19.29 | 18.85 | 18.87 | 1,191,753 | -0.38(-2.00%) |
Mar 03, 2003 | 19.76 | 19.87 | 19.25 | 19.25 | 1,420,819 | -0.21(-1.09%) |
Feb 28, 2003 | 19.36 | 19.76 | 19.20 | 19.47 | 1,535,788 | +0.18(+0.93%) |
Feb 27, 2003 | 18.86 | 19.37 | 18.83 | 19.29 | 1,624,271 | +0.60(+3.20%) |
Feb 26, 2003 | 18.84 | 19.58 | 18.57 | 18.69 | 1,532,586 | -0.21(-1.09%) |
Feb 25, 2003 | 18.93 | 19.05 | 18.48 | 18.90 | 1,374,976 | -0.21(-1.08%) |
Feb 24, 2003 | 19.24 | 19.24 | 19.04 | 19.10 | 1,495,330 | -0.19(-0.96%) |
Feb 21, 2003 | 19.24 | 19.51 | 18.94 | 19.29 | 1,489,509 | +0.16(+0.83%) |
Feb 20, 2003 | 19.32 | 19.47 | 19.02 | 19.13 | 1,823,503 | -0.22(-1.14%) |
Feb 19, 2003 | 19.69 | 19.69 | 19.17 | 19.35 | 1,266,847 | -0.36(-1.85%) |
Feb 18, 2003 | 19.51 | 19.81 | 19.50 | 19.71 | 1,367,700 | +0.36(+1.85%) |
Feb 14, 2003 | 19.17 | 19.46 | 18.83 | 19.36 | 1,937,017 | +0.33(+1.73%) |
Feb 13, 2003 | 19.74 | 19.74 | 18.76 | 19.03 | 3,302,389 | -0.71(-3.59%) |
Feb 12, 2003 | 19.82 | 20.05 | 19.72 | 19.73 | 1,543,065 | -0.10(-0.49%) |
Feb 11, 2003 | 20.44 | 20.48 | 19.60 | 19.83 | 1,915,333 | -0.43(-2.10%) |
Feb 10, 2003 | 19.86 | 20.26 | 19.86 | 20.26 | 1,617,867 | +0.35(+1.76%) |
Feb 07, 2003 | 20.13 | 20.34 | 19.87 | 19.91 | 1,082,896 | -0.05(-0.28%) |
Feb 06, 2003 | 20.64 | 20.70 | 19.86 | 19.96 | 2,451,615 | -0.67(-3.26%) |
Feb 05, 2003 | 20.92 | 21.20 | 20.59 | 20.63 | 1,400,735 | -0.15(-0.73%) |
Feb 04, 2003 | 20.79 | 21.54 | 20.48 | 20.79 | 2,838,727 | -0.49(-2.29%) |
Feb 03, 2003 | 22.05 | 22.06 | 21.20 | 21.27 | 2,787,646 | -0.89(-4.00%) |
Jan 31, 2003 | 21.51 | 22.42 | 21.49 | 22.16 | 1,104,871 | +0.42(+1.93%) |
Jan 30, 2003 | 22.17 | 22.35 | 21.74 | 21.74 | 1,149,112 | -0.54(-2.44%) |
Jan 29, 2003 | 22.33 | 22.37 | 21.95 | 22.28 | 1,526,474 | -0.21(-0.92%) |
Jan 28, 2003 | 22.50 | 22.62 | 22.18 | 22.49 | 962,105 | +0.17(+0.74%) |
Jan 27, 2003 | 22.54 | 22.73 | 22.30 | 22.33 | 1,577,846 | -0.22(-0.98%) |
Jan 24, 2003 | 23.47 | 23.47 | 22.48 | 22.55 | 1,673,460 | -0.98(-4.18%) |
Jan 23, 2003 | 23.53 | 23.75 | 23.29 | 23.53 | 1,559,801 | +0.42(+1.81%) |
Jan 22, 2003 | 23.16 | 23.50 | 23.02 | 23.11 | 1,572,025 | -0.04(-0.18%) |
Jan 21, 2003 | 23.88 | 24.03 | 23.15 | 23.15 | 1,109,528 | -0.64(-2.69%) |
Jan 17, 2003 | 23.79 | 23.95 | 23.60 | 23.79 | 952,500 | +0.00(+0.00%) |
Jan 16, 2003 | 24.22 | 24.48 | 23.69 | 23.79 | 1,119,278 | -0.34(-1.42%) |
Jan 15, 2003 | 24.04 | 24.21 | 23.84 | 24.13 | 1,640,279 | +0.10(+0.43%) |
Jan 14, 2003 | 23.99 | 24.08 | 23.81 | 24.03 | 1,241,961 | +0.14(+0.58%) |
Jan 13, 2003 | 24.29 | 24.53 | 23.80 | 23.89 | 1,403,064 | -0.22(-0.91%) |
Jan 10, 2003 | 23.88 | 24.20 | 23.81 | 24.11 | 1,118,551 | +0.05(+0.23%) |
Jan 09, 2003 | 23.31 | 24.08 | 23.31 | 24.06 | 1,390,694 | +0.84(+3.61%) |
Jan 08, 2003 | 23.51 | 23.51 | 23.10 | 23.22 | 1,022,937 | -0.29(-1.23%) |
Jan 07, 2003 | 23.53 | 23.64 | 23.25 | 23.51 | 1,178,946 | -0.14(-0.58%) |
Jan 06, 2003 | 22.80 | 23.70 | 22.74 | 23.64 | 1,545,539 | +0.99(+4.37%) |
Jan 03, 2003 | 22.60 | 22.78 | 22.39 | 22.66 | 1,029,486 | +0.05(+0.24%) |
Jan 02, 2003 | 21.80 | 22.60 | 21.71 | 22.60 | 853,539 | +0.90(+4.15%) |
Dec 31, 2002 | 21.61 | 21.89 | 21.36 | 21.70 | 728,237 | -0.05(-0.22%) |
Dec 30, 2002 | 21.51 | 21.85 | 21.30 | 21.75 | 771,459 | +0.24(+1.12%) |
Dec 27, 2002 | 21.89 | 22.02 | 21.47 | 21.51 | 711,500 | -0.48(-2.19%) |
Dec 26, 2002 | 21.88 | 22.44 | 21.86 | 21.99 | 578,631 | +0.07(+0.31%) |
Dec 24, 2002 | 21.61 | 22.06 | 21.53 | 21.92 | 621,999 | -0.05(-0.22%) |
Dec 23, 2002 | 21.85 | 22.14 | 21.71 | 21.97 | 1,057,719 | +0.07(+0.31%) |
Dec 20, 2002 | 21.40 | 21.91 | 21.23 | 21.90 | 1,875,166 | +0.50(+2.34%) |
Dec 19, 2002 | 21.71 | 22.26 | 21.20 | 21.40 | 1,787,848 | -0.60(-2.72%) |
Dec 18, 2002 | 22.40 | 22.40 | 22.00 | 22.00 | 941,294 | -0.41(-1.84%) |
Dec 17, 2002 | 22.68 | 22.69 | 22.40 | 22.41 | 978,113 | -0.43(-1.90%) |
Dec 16, 2002 | 22.28 | 22.84 | 22.11 | 22.84 | 1,240,360 | +0.56(+2.53%) |
Dec 13, 2002 | 22.26 | 22.44 | 22.00 | 22.28 | 1,660,071 | -0.34(-1.52%) |
Dec 12, 2002 | 23.01 | 23.23 | 22.62 | 22.62 | 898,508 | -0.39(-1.70%) |
Dec 11, 2002 | 22.68 | 23.14 | 22.68 | 23.01 | 773,642 | +0.34(+1.48%) |
Dec 10, 2002 | 22.54 | 22.79 | 22.33 | 22.68 | 1,195,973 | +0.17(+0.76%) |
Dec 09, 2002 | 22.95 | 22.95 | 22.34 | 22.50 | 1,569,697 | -0.60(-2.59%) |
Dec 06, 2002 | 22.88 | 23.37 | 22.87 | 23.10 | 1,323,313 | -0.03(-0.15%) |
Dec 05, 2002 | 23.53 | 23.54 | 22.92 | 23.14 | 908,841 | -0.35(-1.49%) |
Dec 04, 2002 | 23.70 | 23.77 | 23.07 | 23.49 | 1,675,352 | -0.26(-1.10%) |
Dec 03, 2002 | 23.91 | 24.03 | 23.62 | 23.75 | 1,418,781 | -0.34(-1.40%) |
Dec 02, 2002 | 24.36 | 24.70 | 23.66 | 24.08 | 1,950,988 | -0.06(-0.26%) |
Nov 29, 2002 | 24.19 | 24.44 | 24.08 | 24.15 | 575,138 | -0.14(-0.57%) |
Nov 27, 2002 | 23.53 | 24.28 | 23.51 | 24.28 | 1,320,111 | +0.87(+3.70%) |
Nov 26, 2002 | 23.63 | 23.84 | 23.31 | 23.42 | 2,005,416 | -0.29(-1.22%) |
Nov 25, 2002 | 23.43 | 23.77 | 23.09 | 23.71 | 2,167,684 | +0.15(+0.64%) |
Nov 22, 2002 | 23.29 | 23.88 | 23.16 | 23.56 | 1,976,456 | +0.14(+0.59%) |
Nov 21, 2002 | 22.92 | 23.71 | 22.72 | 23.42 | 1,458,366 | +0.70(+3.09%) |
Nov 20, 2002 | 22.16 | 22.72 | 21.92 | 22.72 | 1,255,495 | +0.56(+2.51%) |
Nov 19, 2002 | 22.13 | 22.53 | 21.87 | 22.16 | 1,035,307 | +0.12(+0.56%) |
Nov 18, 2002 | 22.28 | 22.39 | 22.00 | 22.04 | 1,742,151 | -0.25(-1.11%) |
Nov 15, 2002 | 21.92 | 22.40 | 21.78 | 22.28 | 994,558 | +0.28(+1.28%) |
Nov 14, 2002 | 21.64 | 22.21 | 21.52 | 22.00 | 1,480,195 | +0.64(+2.99%) |
Nov 13, 2002 | 21.16 | 21.75 | 20.82 | 21.36 | 2,141,342 | +0.41(+1.93%) |
Nov 12, 2002 | 20.51 | 21.14 | 20.34 | 20.96 | 2,096,082 | +0.50(+2.45%) |
Nov 11, 2002 | 20.78 | 20.90 | 20.39 | 20.46 | 1,454,145 | -0.49(-2.36%) |
Nov 08, 2002 | 21.06 | 21.45 | 20.92 | 20.95 | 1,308,469 | -0.38(-1.80%) |
Nov 07, 2002 | 21.75 | 21.75 | 21.07 | 21.34 | 1,802,692 | -0.55(-2.51%) |
Nov 06, 2002 | 21.64 | 21.95 | 21.44 | 21.89 | 1,667,057 | +0.46(+2.15%) |
Nov 05, 2002 | 21.82 | 21.95 | 21.37 | 21.43 | 1,555,726 | -0.53(-2.41%) |
Nov 04, 2002 | 21.82 | 22.49 | 21.64 | 21.95 | 1,804,438 | +0.38(+1.75%) |
Nov 01, 2002 | 20.92 | 21.78 | 20.61 | 21.58 | 2,777,458 | +0.61(+2.92%) |
Oct 31, 2002 | 21.40 | 21.44 | 20.48 | 20.96 | 2,909,746 | +0.87(+4.31%) |
Oct 30, 2002 | 18.69 | 20.36 | 18.38 | 20.10 | 3,461,308 | +1.04(+5.44%) |
Oct 29, 2002 | 19.58 | 19.66 | 18.68 | 19.06 | 4,940,340 | -0.92(-4.61%) |
Oct 28, 2002 | 20.44 | 20.52 | 19.76 | 19.98 | 2,706,439 | -0.27(-1.32%) |
Oct 25, 2002 | 20.20 | 20.41 | 19.65 | 20.25 | 3,549,209 | -0.41(-1.96%) |
Oct 24, 2002 | 21.30 | 21.34 | 20.55 | 20.66 | 1,627,181 | -0.34(-1.64%) |
Oct 23, 2002 | 21.16 | 21.16 | 20.30 | 21.00 | 2,009,200 | -0.24(-1.13%) |
Oct 22, 2002 | 21.37 | 21.93 | 21.23 | 21.24 | 2,305,210 | -0.58(-2.68%) |
Oct 21, 2002 | 21.40 | 21.85 | 20.77 | 21.82 | 3,245,777 | -0.33(-1.49%) |
Oct 18, 2002 | 22.02 | 22.40 | 21.49 | 22.15 | 1,576,828 | +0.14(+0.62%) |
Oct 17, 2002 | 21.99 | 22.74 | 21.69 | 22.02 | 2,858,956 | +0.72(+3.39%) |
Oct 16, 2002 | 21.95 | 22.15 | 21.15 | 21.29 | 58,212 | -0.90(-4.06%) |
Oct 15, 2002 | 22.16 | 22.40 | 21.85 | 22.19 | 3,280,122 | +2.35(+11.84%) |
Oct 14, 2002 | 19.93 | 20.27 | 19.77 | 19.84 | 2,176,270 | +0.32(+1.65%) |
Oct 11, 2002 | 18.90 | 20.10 | 18.83 | 19.52 | 2,871,471 | +1.24(+6.80%) |
Oct 10, 2002 | 17.32 | 18.38 | 17.25 | 18.28 | 2,392,238 | +0.98(+5.68%) |
Oct 09, 2002 | 18.14 | 18.24 | 17.29 | 17.30 | 1,713,481 | -0.98(-5.38%) |
Oct 08, 2002 | 17.66 | 18.43 | 17.32 | 18.28 | 3,193,823 | +0.47(+2.66%) |
Oct 07, 2002 | 18.90 | 19.01 | 17.80 | 17.80 | 1,950,551 | -0.96(-5.09%) |
Oct 04, 2002 | 19.79 | 20.08 | 18.31 | 18.76 | 2,669,474 | -1.09(-5.50%) |
Oct 03, 2002 | 20.61 | 26.84 | 19.84 | 19.85 | 2,232,299 | -0.90(-4.34%) |
Oct 02, 2002 | 21.85 | 21.98 | 20.68 | 20.75 | 1,190,006 | -1.31(-5.92%) |