Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.26 | 21.36 | 21.19 | 21.27 | 387,508 | +0.01(+0.03%) |
Nov 26, 2003 | 21.37 | 21.45 | 21.02 | 21.26 | 1,399,058 | +0.07(+0.34%) |
Nov 25, 2003 | 21.01 | 21.43 | 20.93 | 21.19 | 2,015,235 | +0.30(+1.42%) |
Nov 24, 2003 | 20.57 | 21.02 | 20.57 | 20.89 | 1,252,501 | +0.36(+1.73%) |
Nov 21, 2003 | 20.54 | 20.72 | 20.49 | 20.54 | 1,042,877 | +0.00(+0.00%) |
Nov 20, 2003 | 20.38 | 20.77 | 20.35 | 20.54 | 1,651,877 | +0.06(+0.28%) |
Nov 19, 2003 | 20.59 | 20.59 | 20.47 | 20.48 | 1,138,650 | -0.12(-0.56%) |
Nov 18, 2003 | 20.72 | 20.91 | 20.54 | 20.59 | 1,528,918 | -0.05(-0.25%) |
Nov 17, 2003 | 20.62 | 21.22 | 20.35 | 20.64 | 4,216,772 | -0.66(-3.10%) |
Nov 14, 2003 | 21.49 | 21.82 | 21.27 | 21.30 | 3,589,280 | -0.30(-1.41%) |
Nov 13, 2003 | 21.03 | 21.74 | 20.78 | 21.61 | 4,162,538 | +0.51(+2.40%) |
Nov 12, 2003 | 20.89 | 21.14 | 20.17 | 21.10 | 6,721,361 | +0.21(+1.01%) |
Nov 11, 2003 | 20.19 | 21.01 | 20.60 | 20.89 | 5,208,175 | +0.70(+3.48%) |
Nov 10, 2003 | 20.43 | 20.43 | 19.85 | 20.19 | 3,095,510 | -0.26(-1.28%) |
Nov 07, 2003 | 20.59 | 20.93 | 20.36 | 20.45 | 3,237,790 | -0.14(-0.67%) |
Nov 06, 2003 | 20.41 | 20.94 | 19.85 | 20.59 | 5,556,215 | +0.17(+0.85%) |
Nov 05, 2003 | 20.54 | 20.67 | 20.20 | 20.41 | 1,927,742 | -0.13(-0.64%) |
Nov 04, 2003 | 20.78 | 20.78 | 20.60 | 20.54 | 2,250,574 | -0.36(-1.73%) |
Nov 03, 2003 | 20.67 | 21.05 | 20.47 | 20.91 | 3,192,495 | +0.25(+1.23%) |
Oct 31, 2003 | 20.26 | 20.69 | 20.35 | 20.65 | 2,801,429 | +0.39(+1.93%) |
Oct 30, 2003 | 21.09 | 21.16 | 20.11 | 20.26 | 4,228,227 | -0.68(-3.25%) |
Oct 29, 2003 | 20.83 | 21.15 | 20.57 | 20.94 | 3,621,710 | -0.52(-2.43%) |
Oct 28, 2003 | 21.17 | 21.46 | 21.01 | 21.46 | 2,733,671 | +0.30(+1.40%) |
Oct 27, 2003 | 20.98 | 21.34 | 20.98 | 21.17 | 2,569,449 | +0.26(+1.25%) |
Oct 24, 2003 | 21.67 | 21.67 | 20.81 | 20.91 | 3,124,629 | -0.82(-3.77%) |
Oct 23, 2003 | 21.39 | 21.83 | 21.24 | 21.72 | 2,185,253 | +0.33(+1.56%) |
Oct 22, 2003 | 21.67 | 21.72 | 21.38 | 21.39 | 2,541,159 | -0.58(-2.64%) |
Oct 21, 2003 | 22.43 | 22.49 | 21.74 | 21.97 | 2,736,983 | -0.41(-1.81%) |
Oct 20, 2003 | 22.46 | 22.46 | 22.28 | 22.38 | 2,335,398 | +0.06(+0.26%) |
Oct 17, 2003 | 22.83 | 22.83 | 22.32 | 22.32 | 1,770,420 | -0.54(-2.35%) |
Oct 16, 2003 | 22.46 | 22.83 | 22.40 | 22.85 | 1,715,634 | +0.43(+1.91%) |
Oct 15, 2003 | 22.68 | 22.75 | 22.29 | 22.43 | 1,746,822 | -0.10(-0.45%) |
Oct 14, 2003 | 22.61 | 22.72 | 22.16 | 22.53 | 2,859,252 | +0.01(+0.03%) |
Oct 13, 2003 | 22.10 | 22.54 | 22.10 | 22.52 | 2,304,762 | +0.47(+2.14%) |
Oct 10, 2003 | 22.39 | 22.46 | 22.03 | 22.05 | 3,030,512 | -0.34(-1.52%) |
Oct 09, 2003 | 22.83 | 23.44 | 22.31 | 22.39 | 6,157,349 | +0.00(+0.00%) |
Oct 08, 2003 | 22.54 | 22.75 | 22.20 | 22.39 | 5,529,718 | +0.49(+2.25%) |
Oct 07, 2003 | 21.27 | 21.91 | 21.16 | 21.90 | 2,462,222 | +0.63(+2.96%) |
Oct 06, 2003 | 21.09 | 21.28 | 20.77 | 21.27 | 1,728,468 | +0.06(+0.27%) |
Oct 03, 2003 | 21.23 | 21.74 | 21.22 | 21.21 | 3,057,698 | -0.02(-0.10%) |
Oct 02, 2003 | 21.27 | 21.37 | 20.66 | 21.23 | 4,765,880 | +0.04(+0.17%) |
Oct 01, 2003 | 20.18 | 21.23 | 20.14 | 21.20 | 2,963,029 | +1.12(+5.56%) |
Sep 30, 2003 | 20.06 | 20.33 | 19.46 | 20.08 | 2,710,486 | +0.09(+0.44%) |
Sep 29, 2003 | 20.47 | 20.49 | 19.69 | 19.99 | 3,366,959 | -0.37(-1.82%) |
Sep 26, 2003 | 20.72 | 20.86 | 20.27 | 20.36 | 2,257,014 | -0.36(-1.71%) |
Sep 25, 2003 | 20.76 | 20.91 | 20.64 | 20.72 | 2,247,215 | -0.01(-0.03%) |
Sep 24, 2003 | 21.34 | 21.34 | 20.70 | 20.72 | 1,876,819 | -0.54(-2.56%) |
Sep 23, 2003 | 21.10 | 21.35 | 21.10 | 21.27 | 864,993 | +0.09(+0.44%) |
Sep 22, 2003 | 21.36 | 21.49 | 20.81 | 21.17 | 1,504,216 | -0.19(-0.88%) |
Sep 19, 2003 | 21.62 | 21.79 | 21.27 | 21.36 | 2,304,762 | -0.49(-2.25%) |
Sep 18, 2003 | 22.10 | 22.17 | 21.74 | 21.85 | 2,945,503 | -0.24(-1.08%) |
Sep 17, 2003 | 21.30 | 22.32 | 21.63 | 22.09 | 7,276,817 | +0.80(+3.74%) |
Sep 16, 2003 | 20.23 | 21.30 | 20.15 | 21.30 | 3,496,819 | +1.07(+5.27%) |
Sep 15, 2003 | 20.10 | 20.44 | 20.10 | 20.23 | 1,022,452 | +0.16(+0.79%) |
Sep 12, 2003 | 20.04 | 20.15 | 19.72 | 20.07 | 1,869,643 | +0.04(+0.18%) |
Sep 11, 2003 | 20.11 | 20.25 | 19.94 | 20.04 | 2,425,375 | +0.07(+0.36%) |
Sep 10, 2003 | 19.51 | 20.33 | 19.49 | 19.96 | 3,860,177 | +0.57(+2.91%) |
Sep 09, 2003 | 19.75 | 19.90 | 19.40 | 19.40 | 4,362,778 | -0.53(-2.65%) |
Sep 08, 2003 | 19.97 | 19.99 | 19.63 | 19.93 | 3,025,268 | -0.01(-0.07%) |
Sep 05, 2003 | 20.69 | 20.69 | 19.83 | 19.94 | 2,907,000 | -0.75(-3.61%) |
Sep 04, 2003 | 20.40 | 21.36 | 20.40 | 20.69 | 4,039,716 | -0.94(-4.36%) |
Sep 03, 2003 | 21.87 | 22.04 | 21.41 | 21.63 | 2,254,254 | -0.20(-0.93%) |
Sep 02, 2003 | 22.17 | 22.46 | 21.51 | 21.83 | 2,691,856 | -0.22(-1.02%) |
Aug 29, 2003 | 21.73 | 22.09 | 21.70 | 22.06 | 1,321,640 | +0.34(+1.57%) |
Aug 28, 2003 | 21.14 | 21.83 | 21.05 | 21.72 | 1,826,035 | +0.72(+3.42%) |
Aug 27, 2003 | 20.65 | 21.07 | 20.46 | 21.00 | 1,564,108 | +0.35(+1.68%) |
Aug 26, 2003 | 20.73 | 20.78 | 20.26 | 20.65 | 2,351,269 | -0.12(-0.59%) |
Aug 25, 2003 | 21.11 | 21.35 | 20.69 | 20.78 | 1,364,420 | -0.25(-1.21%) |
Aug 22, 2003 | 21.22 | 21.53 | 20.88 | 21.03 | 1,547,686 | -0.09(-0.41%) |
Aug 21, 2003 | 21.16 | 21.19 | 20.94 | 21.12 | 1,374,356 | +0.04(+0.17%) |
Aug 20, 2003 | 21.14 | 21.34 | 20.63 | 21.08 | 1,736,886 | -0.07(-0.31%) |
Aug 19, 2003 | 21.53 | 21.53 | 20.80 | 21.14 | 1,054,469 | +0.04(+0.17%) |
Aug 18, 2003 | 20.82 | 21.38 | 20.68 | 21.11 | 1,718,808 | +0.43(+2.10%) |
Aug 15, 2003 | 20.43 | 20.78 | 20.22 | 20.67 | 1,139,064 | +0.25(+1.24%) |
Aug 14, 2003 | 20.96 | 21.25 | 20.42 | 20.42 | 2,709,520 | -0.49(-2.36%) |
Aug 13, 2003 | 21.28 | 21.28 | 20.36 | 20.91 | 5,968,701 | -0.36(-1.70%) |
Aug 12, 2003 | 20.72 | 21.36 | 20.61 | 21.28 | 2,381,767 | +0.57(+2.76%) |
Aug 11, 2003 | 20.98 | 20.99 | 20.59 | 20.70 | 2,464,016 | -0.32(-1.52%) |
Aug 08, 2003 | 21.20 | 21.20 | 20.63 | 21.02 | 2,457,254 | +0.12(+0.55%) |
Aug 07, 2003 | 22.43 | 22.43 | 20.32 | 20.91 | 8,829,058 | -1.57(-6.97%) |
Aug 06, 2003 | 22.39 | 22.78 | 22.19 | 22.47 | 2,127,292 | +0.08(+0.36%) |
Aug 05, 2003 | 22.80 | 22.80 | 22.17 | 22.39 | 2,326,152 | -0.33(-1.44%) |
Aug 04, 2003 | 22.86 | 22.97 | 22.12 | 22.72 | 2,342,712 | -0.20(-0.88%) |
Aug 01, 2003 | 23.26 | 23.51 | 22.79 | 22.92 | 1,220,485 | -0.33(-1.43%) |
Jul 31, 2003 | 23.17 | 23.66 | 23.05 | 23.25 | 1,243,807 | +0.21(+0.91%) |
Jul 30, 2003 | 23.36 | 23.45 | 22.97 | 23.04 | 2,128,948 | -0.17(-0.75%) |
Jul 29, 2003 | 23.73 | 23.88 | 23.06 | 23.22 | 3,116,211 | +0.04(+0.16%) |
Jul 28, 2003 | 23.18 | 23.41 | 22.89 | 23.18 | 1,859,845 | +0.01(+0.06%) |
Jul 25, 2003 | 23.44 | 23.73 | 22.83 | 23.17 | 1,712,736 | -0.29(-1.24%) |
Jul 24, 2003 | 23.91 | 24.38 | 23.43 | 23.46 | 1,823,137 | -0.31(-1.31%) |
Jul 23, 2003 | 23.15 | 23.77 | 22.97 | 23.77 | 1,331,162 | +0.51(+2.18%) |
Jul 22, 2003 | 23.19 | 23.32 | 22.99 | 23.26 | 1,297,489 | +0.08(+0.34%) |
Jul 21, 2003 | 23.51 | 23.51 | 23.04 | 23.18 | 1,804,093 | -0.40(-1.69%) |
Jul 18, 2003 | 23.01 | 23.62 | 22.93 | 23.58 | 2,392,945 | +0.73(+3.20%) |
Jul 17, 2003 | 23.04 | 23.22 | 22.72 | 22.85 | 1,708,734 | -0.52(-2.23%) |
Jul 16, 2003 | 23.33 | 23.44 | 22.90 | 23.37 | 1,780,494 | +0.04(+0.16%) |
Jul 15, 2003 | 23.67 | 23.77 | 23.04 | 23.33 | 1,868,539 | -0.18(-0.77%) |
Jul 14, 2003 | 22.82 | 23.77 | 22.80 | 23.51 | 4,068,007 | +1.10(+4.91%) |
Jul 11, 2003 | 22.27 | 22.52 | 22.20 | 22.41 | 1,703,904 | +0.14(+0.65%) |
Jul 10, 2003 | 21.68 | 22.46 | 21.68 | 22.27 | 3,254,488 | -0.49(-2.13%) |
Jul 09, 2003 | 22.83 | 23.01 | 22.38 | 22.75 | 2,918,179 | -0.11(-0.48%) |
Jul 08, 2003 | 22.20 | 22.91 | 21.96 | 22.86 | 5,929,233 | +1.16(+5.34%) |
Jul 07, 2003 | 20.38 | 21.82 | 20.20 | 21.70 | 4,664,725 | +1.38(+6.77%) |
Jul 03, 2003 | 20.43 | 20.64 | 20.28 | 20.33 | 1,121,261 | -0.36(-1.75%) |
Jul 02, 2003 | 20.65 | 20.71 | 20.38 | 20.69 | 1,931,192 | +0.04(+0.21%) |
Jul 01, 2003 | 20.40 | 20.65 | 19.89 | 20.64 | 2,031,933 | +0.06(+0.28%) |
Jun 30, 2003 | 20.67 | 20.83 | 20.43 | 20.59 | 1,715,496 | -0.10(-0.49%) |
Jun 27, 2003 | 20.86 | 20.98 | 20.54 | 20.69 | 2,218,097 | +0.11(+0.53%) |
Jun 26, 2003 | 19.80 | 20.66 | 19.78 | 20.58 | 3,585,278 | +0.90(+4.57%) |
Jun 25, 2003 | 19.62 | 20.12 | 19.52 | 19.68 | 3,338,945 | +0.17(+0.85%) |
Jun 24, 2003 | 18.99 | 19.74 | 18.95 | 19.51 | 2,829,030 | +0.57(+3.02%) |
Jun 23, 2003 | 19.02 | 19.22 | 18.83 | 18.94 | 1,993,983 | -0.28(-1.47%) |
Jun 20, 2003 | 19.38 | 19.44 | 19.09 | 19.22 | 2,364,655 | -0.13(-0.67%) |
Jun 19, 2003 | 19.57 | 19.67 | 19.24 | 19.35 | 2,440,279 | -0.09(-0.48%) |
Jun 18, 2003 | 19.17 | 19.57 | 19.02 | 19.45 | 2,496,308 | +0.24(+1.25%) |
Jun 17, 2003 | 19.92 | 19.93 | 19.20 | 19.21 | 3,368,063 | -0.55(-2.79%) |
Jun 16, 2003 | 19.27 | 19.81 | 19.10 | 19.76 | 2,271,780 | +0.49(+2.52%) |
Jun 13, 2003 | 19.42 | 19.56 | 19.18 | 19.28 | 1,516,912 | -0.14(-0.75%) |
Jun 12, 2003 | 19.59 | 19.71 | 19.13 | 19.42 | 3,070,946 | -0.17(-0.89%) |
Jun 11, 2003 | 19.54 | 19.76 | 19.27 | 19.59 | 3,862,109 | +0.06(+0.30%) |
Jun 10, 2003 | 19.82 | 20.07 | 19.46 | 19.54 | 2,577,729 | -0.10(-0.52%) |
Jun 09, 2003 | 20.23 | 20.23 | 19.57 | 19.64 | 2,716,282 | -0.59(-2.94%) |
Jun 06, 2003 | 20.88 | 21.16 | 20.14 | 20.23 | 3,365,855 | -0.62(-2.95%) |
Jun 05, 2003 | 20.64 | 20.93 | 19.68 | 20.85 | 6,053,434 | -0.38(-1.78%) |
Jun 04, 2003 | 20.87 | 21.34 | 20.78 | 21.22 | 2,453,942 | +0.59(+2.84%) |
Jun 03, 2003 | 20.94 | 20.95 | 20.49 | 20.64 | 1,611,719 | -0.22(-1.04%) |
Jun 02, 2003 | 20.72 | 21.20 | 20.69 | 20.85 | 2,113,078 | +0.17(+0.81%) |
May 30, 2003 | 20.65 | 20.83 | 20.42 | 20.69 | 1,860,121 | +0.18(+0.88%) |
May 29, 2003 | 20.98 | 21.38 | 20.29 | 20.51 | 3,394,836 | -0.51(-2.41%) |
May 28, 2003 | 20.43 | 21.14 | 20.42 | 21.01 | 5,227,633 | +0.91(+4.54%) |
May 27, 2003 | 19.20 | 20.17 | 19.06 | 20.10 | 2,684,542 | +0.80(+4.17%) |
May 23, 2003 | 19.64 | 19.91 | 19.28 | 19.30 | 4,688,185 | -0.28(-1.41%) |
May 22, 2003 | 19.35 | 19.82 | 19.30 | 19.57 | 3,848,722 | +0.29(+1.50%) |
May 21, 2003 | 19.06 | 19.52 | 18.73 | 19.28 | 3,289,403 | +0.23(+1.22%) |
May 20, 2003 | 19.09 | 19.70 | 18.97 | 19.05 | 4,049,515 | -0.40(-2.05%) |
May 19, 2003 | 19.57 | 19.75 | 18.91 | 19.45 | 4,084,291 | -0.30(-1.50%) |
May 16, 2003 | 20.11 | 20.18 | 19.65 | 19.75 | 3,109,725 | -0.33(-1.62%) |
May 15, 2003 | 20.46 | 20.51 | 19.96 | 20.07 | 4,653,133 | -0.20(-1.00%) |
May 14, 2003 | 20.44 | 21.13 | 19.96 | 20.28 | 14,230,435 | -1.36(-6.26%) |
May 13, 2003 | 22.39 | 22.39 | 21.51 | 21.63 | 4,252,791 | -0.76(-3.40%) |
May 12, 2003 | 21.74 | 22.64 | 21.60 | 22.39 | 3,599,216 | +0.59(+2.69%) |
May 09, 2003 | 22.11 | 22.22 | 21.52 | 21.80 | 2,997,115 | -0.28(-1.28%) |
May 08, 2003 | 22.01 | 22.81 | 21.46 | 22.09 | 5,089,908 | +0.08(+0.36%) |
May 07, 2003 | 22.46 | 22.46 | 21.57 | 22.01 | 7,257,497 | -0.46(-2.03%) |
May 06, 2003 | 23.62 | 23.73 | 21.91 | 22.46 | 5,622,179 | -1.16(-4.91%) |
May 05, 2003 | 23.19 | 23.89 | 23.15 | 23.62 | 1,864,399 | +0.43(+1.87%) |
May 02, 2003 | 23.09 | 23.35 | 22.89 | 23.19 | 2,533,292 | -0.64(-2.68%) |
Apr 30, 2003 | 23.99 | 24.00 | 23.51 | 23.83 | 2,028,345 | -0.17(-0.69%) |
Apr 29, 2003 | 23.55 | 24.38 | 23.51 | 23.99 | 3,033,824 | +0.51(+2.19%) |
Apr 28, 2003 | 23.01 | 23.71 | 22.81 | 23.48 | 1,749,858 | +0.47(+2.05%) |
Apr 25, 2003 | 23.35 | 23.41 | 22.91 | 23.01 | 1,448,325 | -0.36(-1.52%) |
Apr 24, 2003 | 23.19 | 23.73 | 22.97 | 23.36 | 1,982,253 | +0.00(+0.00%) |
Apr 23, 2003 | 23.37 | 23.44 | 22.83 | 23.36 | 1,755,102 | +0.03(+0.12%) |
Apr 22, 2003 | 22.90 | 23.51 | 22.61 | 23.33 | 1,893,242 | +0.41(+1.77%) |
Apr 21, 2003 | 23.03 | 23.26 | 22.84 | 22.93 | 1,737,162 | -0.10(-0.44%) |
Apr 17, 2003 | 22.54 | 23.03 | 22.21 | 23.03 | 1,549,894 | +0.65(+2.91%) |
Apr 16, 2003 | 23.06 | 23.15 | 22.30 | 22.38 | 2,148,820 | -0.68(-2.95%) |
Apr 15, 2003 | 22.62 | 23.06 | 22.45 | 23.06 | 1,731,504 | +0.45(+1.99%) |
Apr 14, 2003 | 22.76 | 22.76 | 21.74 | 22.61 | 2,939,293 | -0.14(-0.64%) |
Apr 11, 2003 | 23.19 | 23.33 | 22.61 | 22.75 | 1,892,552 | -0.29(-1.26%) |
Apr 10, 2003 | 22.49 | 23.12 | 21.49 | 23.04 | 6,430,316 | +0.55(+2.45%) |
Apr 09, 2003 | 23.17 | 23.22 | 22.36 | 22.49 | 2,264,052 | -0.62(-2.67%) |
Apr 08, 2003 | 22.97 | 23.46 | 22.68 | 23.11 | 1,990,533 | +0.14(+0.60%) |
Apr 07, 2003 | 23.89 | 23.91 | 22.83 | 22.97 | 1,940,576 | -0.03(-0.13%) |
Apr 04, 2003 | 23.13 | 23.19 | 22.75 | 23.00 | 1,327,436 | +0.17(+0.76%) |
Apr 03, 2003 | 23.04 | 23.17 | 22.64 | 22.83 | 2,286,408 | -0.07(-0.32%) |
Apr 02, 2003 | 22.25 | 23.12 | 22.20 | 22.90 | 3,016,298 | +1.23(+5.69%) |
Apr 01, 2003 | 21.76 | 21.80 | 21.09 | 21.67 | 2,607,537 | -0.09(-0.43%) |
Mar 31, 2003 | 21.04 | 22.35 | 20.58 | 21.76 | 4,963,084 | +0.72(+3.44%) |
Mar 28, 2003 | 21.25 | 21.51 | 20.86 | 21.04 | 2,316,492 | -0.28(-1.29%) |
Mar 27, 2003 | 21.32 | 21.70 | 21.31 | 21.31 | 1,178,118 | -0.28(-1.28%) |
Mar 26, 2003 | 21.75 | 21.85 | 21.26 | 21.59 | 1,466,265 | -0.15(-0.70%) |
Mar 25, 2003 | 21.45 | 22.07 | 21.35 | 21.74 | 1,904,972 | +0.29(+1.35%) |
Mar 24, 2003 | 21.70 | 21.70 | 21.27 | 21.45 | 1,408,028 | -0.58(-2.63%) |
Mar 21, 2003 | 21.81 | 22.09 | 21.54 | 22.03 | 2,582,697 | +0.29(+1.33%) |
Mar 20, 2003 | 21.72 | 21.94 | 21.16 | 21.74 | 1,469,439 | +0.01(+0.07%) |
Mar 19, 2003 | 21.89 | 22.04 | 21.45 | 21.72 | 1,965,278 | -0.17(-0.76%) |
Mar 18, 2003 | 22.17 | 22.17 | 21.56 | 21.89 | 1,905,248 | -0.28(-1.27%) |
Mar 17, 2003 | 20.99 | 22.38 | 20.91 | 22.17 | 3,082,676 | +1.01(+4.76%) |
Mar 14, 2003 | 21.05 | 21.33 | 20.86 | 21.17 | 2,209,541 | +0.17(+0.79%) |
Mar 13, 2003 | 20.51 | 21.20 | 20.22 | 21.00 | 2,793,977 | +1.23(+6.23%) |
Mar 12, 2003 | 19.53 | 19.81 | 19.31 | 19.77 | 1,679,063 | +0.03(+0.15%) |
Mar 11, 2003 | 20.30 | 20.54 | 19.68 | 19.74 | 1,991,637 | -0.56(-2.75%) |
Mar 10, 2003 | 20.51 | 20.76 | 20.28 | 20.30 | 1,325,228 | -0.63(-3.01%) |
Mar 07, 2003 | 20.17 | 21.02 | 19.66 | 20.93 | 2,813,435 | +0.75(+3.74%) |
Mar 06, 2003 | 18.91 | 20.80 | 18.91 | 20.17 | 4,452,755 | +0.61(+3.11%) |
Mar 05, 2003 | 19.53 | 19.62 | 18.41 | 19.57 | 4,861,239 | -0.01(-0.07%) |
Mar 04, 2003 | 19.98 | 20.11 | 19.57 | 19.58 | 1,121,537 | -0.41(-2.03%) |
Mar 03, 2003 | 20.29 | 20.29 | 19.78 | 19.99 | 1,723,914 | +0.06(+0.29%) |
Feb 28, 2003 | 20.14 | 20.15 | 19.80 | 19.93 | 2,079,406 | -0.22(-1.08%) |
Feb 27, 2003 | 20.00 | 20.16 | 19.57 | 20.14 | 2,419,165 | +0.26(+1.31%) |
Feb 26, 2003 | 20.46 | 20.51 | 19.81 | 19.88 | 1,761,864 | -0.57(-2.80%) |
Feb 25, 2003 | 20.04 | 20.54 | 19.46 | 20.46 | 2,884,782 | +0.42(+2.10%) |
Feb 24, 2003 | 20.87 | 20.87 | 20.00 | 20.04 | 3,100,478 | -1.20(-5.63%) |
Feb 21, 2003 | 21.49 | 21.50 | 21.09 | 21.23 | 3,024,026 | -0.32(-1.48%) |
Feb 20, 2003 | 21.43 | 21.72 | 20.91 | 21.55 | 3,275,326 | +0.12(+0.57%) |
Feb 19, 2003 | 20.96 | 21.52 | 20.47 | 21.43 | 6,834,384 | +1.27(+6.29%) |
Feb 18, 2003 | 19.71 | 20.43 | 19.54 | 20.16 | 3,187,419 | +0.61(+3.11%) |
Feb 14, 2003 | 19.53 | 19.75 | 18.96 | 19.55 | 5,490,526 | -0.02(-0.11%) |
Feb 13, 2003 | 20.76 | 20.78 | 19.28 | 19.57 | 4,082,635 | -1.37(-6.54%) |
Feb 12, 2003 | 20.47 | 21.10 | 20.47 | 20.94 | 3,032,030 | +0.49(+2.41%) |
Feb 11, 2003 | 20.97 | 21.11 | 20.39 | 20.45 | 1,952,444 | -0.20(-0.98%) |
Feb 10, 2003 | 20.35 | 20.90 | 20.25 | 20.65 | 2,070,160 | +0.38(+1.90%) |
Feb 07, 2003 | 21.12 | 21.15 | 20.19 | 20.27 | 1,785,738 | -0.60(-2.88%) |
Feb 06, 2003 | 20.94 | 21.30 | 20.72 | 20.87 | 3,842,374 | +0.31(+1.52%) |
Feb 05, 2003 | 20.83 | 21.17 | 20.40 | 20.56 | 1,935,332 | -0.09(-0.42%) |
Feb 04, 2003 | 20.41 | 20.85 | 20.22 | 20.64 | 2,189,807 | +0.15(+0.74%) |
Feb 03, 2003 | 20.83 | 21.30 | 20.46 | 20.49 | 2,919,421 | +0.32(+1.58%) |
Jan 31, 2003 | 19.46 | 20.29 | 19.38 | 20.17 | 3,353,435 | +0.75(+3.88%) |
Jan 30, 2003 | 20.11 | 20.36 | 19.26 | 19.42 | 1,849,771 | -0.45(-2.26%) |
Jan 29, 2003 | 19.13 | 20.30 | 18.70 | 19.87 | 3,286,504 | +0.59(+3.08%) |
Jan 28, 2003 | 19.24 | 19.70 | 18.88 | 19.28 | 1,810,165 | +0.22(+1.14%) |
Jan 27, 2003 | 17.93 | 19.42 | 17.93 | 19.06 | 3,766,198 | +0.01(+0.04%) |
Jan 24, 2003 | 20.04 | 20.09 | 18.91 | 19.05 | 2,014,407 | -1.17(-5.77%) |
Jan 23, 2003 | 19.93 | 20.36 | 19.51 | 20.22 | 4,505,610 | +0.93(+4.85%) |
Jan 22, 2003 | 19.03 | 19.49 | 18.84 | 19.28 | 2,273,712 | +0.26(+1.37%) |
Jan 21, 2003 | 19.60 | 19.68 | 18.95 | 19.02 | 3,093,992 | -0.62(-3.17%) |
Jan 17, 2003 | 19.67 | 19.99 | 19.43 | 19.64 | 2,649,904 | -0.28(-1.42%) |
Jan 16, 2003 | 19.32 | 20.08 | 19.32 | 19.93 | 4,046,755 | +0.62(+3.19%) |
Jan 15, 2003 | 19.55 | 19.57 | 19.04 | 19.31 | 2,324,496 | -0.25(-1.30%) |
Jan 14, 2003 | 19.20 | 19.96 | 18.99 | 19.57 | 2,693,512 | +0.36(+1.85%) |
Jan 13, 2003 | 19.13 | 19.47 | 18.85 | 19.21 | 1,550,584 | +0.09(+0.45%) |
Jan 10, 2003 | 18.78 | 19.93 | 18.51 | 19.12 | 4,881,940 | +0.26(+1.38%) |
Jan 09, 2003 | 18.04 | 19.02 | 18.04 | 18.86 | 8,348,260 | +2.63(+16.21%) |
Jan 08, 2003 | 15.99 | 16.59 | 15.66 | 16.23 | 2,682,334 | +0.24(+1.50%) |
Jan 07, 2003 | 15.98 | 16.47 | 15.94 | 15.99 | 2,021,997 | -0.03(-0.18%) |
Jan 06, 2003 | 15.46 | 16.09 | 15.43 | 16.02 | 2,601,327 | +0.56(+3.61%) |
Jan 03, 2003 | 15.77 | 15.77 | 15.22 | 15.46 | 2,635,690 | -0.30(-1.89%) |
Jan 02, 2003 | 15.20 | 15.76 | 14.96 | 15.76 | 1,833,625 | +0.93(+6.31%) |
Dec 31, 2002 | 14.83 | 15.14 | 14.58 | 14.83 | 2,175,593 | -0.14(-0.92%) |
Dec 30, 2002 | 14.23 | 15.07 | 14.03 | 14.96 | 1,678,925 | +0.80(+5.63%) |
Dec 27, 2002 | 14.24 | 14.52 | 14.10 | 14.17 | 776,258 | -0.07(-0.51%) |
Dec 26, 2002 | 13.96 | 14.58 | 13.87 | 14.24 | 1,299,007 | +0.29(+2.08%) |
Dec 24, 2002 | 14.06 | 14.09 | 13.73 | 13.95 | 1,764,210 | -0.47(-3.27%) |
Dec 23, 2002 | 15.42 | 15.42 | 14.01 | 14.42 | 3,929,867 | -0.99(-6.44%) |
Dec 20, 2002 | 15.65 | 15.91 | 15.28 | 15.41 | 1,481,031 | -0.28(-1.75%) |
Dec 19, 2002 | 15.72 | 16.23 | 15.59 | 15.69 | 1,740,198 | -0.16(-1.01%) |
Dec 18, 2002 | 16.14 | 16.21 | 15.60 | 15.85 | 1,731,366 | -0.39(-2.41%) |
Dec 17, 2002 | 17.12 | 17.12 | 16.09 | 16.24 | 2,584,215 | -0.88(-5.12%) |
Dec 16, 2002 | 16.20 | 17.16 | 16.16 | 17.12 | 1,918,082 | +0.92(+5.68%) |
Dec 13, 2002 | 16.52 | 16.52 | 15.95 | 16.20 | 1,744,890 | -0.38(-2.32%) |
Dec 12, 2002 | 16.20 | 16.67 | 16.16 | 16.58 | 2,030,139 | +0.46(+2.83%) |
Dec 11, 2002 | 15.75 | 16.16 | 15.56 | 16.12 | 1,515,532 | +0.36(+2.30%) |
Dec 10, 2002 | 15.74 | 16.00 | 15.47 | 15.76 | 1,215,378 | +0.07(+0.46%) |
Dec 09, 2002 | 16.13 | 16.13 | 15.42 | 15.69 | 1,051,847 | -0.43(-2.70%) |
Dec 06, 2002 | 15.80 | 16.14 | 15.80 | 16.12 | 1,586,878 | -0.04(-0.27%) |
Dec 05, 2002 | 17.26 | 17.26 | 15.72 | 16.17 | 3,460,248 | -1.09(-6.30%) |
Dec 04, 2002 | 16.61 | 17.51 | 16.35 | 17.25 | 2,114,596 | +0.20(+1.19%) |
Dec 03, 2002 | 18.12 | 18.12 | 17.04 | 17.05 | 1,598,471 | -1.24(-6.78%) |