Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.26 | 20.49 | 20.26 | 20.46 | 5,784,986 | +0.30(+1.48%) |
Oct 30, 2003 | 20.40 | 20.52 | 20.13 | 20.16 | 7,184,519 | -0.24(-1.16%) |
Oct 29, 2003 | 20.23 | 20.45 | 20.18 | 20.40 | 6,683,621 | +0.01(+0.05%) |
Oct 28, 2003 | 20.47 | 20.53 | 20.22 | 20.39 | 8,931,657 | -0.11(-0.52%) |
Oct 27, 2003 | 20.45 | 20.56 | 20.34 | 20.49 | 5,131,000 | -0.17(-0.84%) |
Oct 24, 2003 | 20.47 | 20.67 | 20.41 | 20.67 | 5,630,449 | +0.11(+0.52%) |
Oct 23, 2003 | 20.37 | 20.60 | 20.36 | 20.56 | 5,789,336 | -0.15(-0.72%) |
Oct 22, 2003 | 20.73 | 20.78 | 20.63 | 20.71 | 5,835,946 | -0.12(-0.56%) |
Oct 21, 2003 | 20.84 | 20.88 | 20.72 | 20.83 | 8,454,581 | -0.16(-0.78%) |
Oct 20, 2003 | 21.07 | 21.09 | 20.94 | 20.99 | 4,954,298 | -0.06(-0.28%) |
Oct 17, 2003 | 20.94 | 21.05 | 20.83 | 21.05 | 5,401,129 | -0.09(-0.41%) |
Oct 16, 2003 | 21.19 | 21.20 | 21.02 | 21.13 | 5,543,030 | -0.06(-0.27%) |
Oct 15, 2003 | 21.40 | 21.40 | 21.07 | 21.19 | 6,767,311 | -0.13(-0.61%) |
Oct 14, 2003 | 21.26 | 21.35 | 21.23 | 21.32 | 7,128,380 | -0.27(-1.25%) |
Oct 13, 2003 | 21.34 | 21.59 | 21.34 | 21.59 | 6,596,823 | +0.32(+1.52%) |
Oct 10, 2003 | 21.29 | 21.39 | 21.25 | 21.27 | 5,950,502 | +0.16(+0.78%) |
Oct 09, 2003 | 21.05 | 21.26 | 21.02 | 21.11 | 4,572,513 | +0.03(+0.14%) |
Oct 08, 2003 | 21.23 | 21.25 | 21.12 | 21.08 | 4,876,822 | -0.15(-0.70%) |
Oct 07, 2003 | 21.08 | 21.24 | 21.01 | 21.23 | 4,652,889 | +0.15(+0.71%) |
Oct 06, 2003 | 21.20 | 21.25 | 21.08 | 21.08 | 6,470,459 | +0.04(+0.21%) |
Oct 03, 2003 | 20.88 | 21.14 | 20.85 | 21.03 | 7,668,431 | +0.38(+1.85%) |
Oct 02, 2003 | 20.52 | 20.83 | 20.41 | 20.65 | 9,754,681 | -0.18(-0.86%) |
Oct 01, 2003 | 20.44 | 20.83 | 20.43 | 20.83 | 6,486,410 | +0.51(+2.49%) |
Sep 30, 2003 | 20.25 | 20.32 | 19.98 | 20.32 | 15,480,214 | +0.05(+0.24%) |
Sep 29, 2003 | 20.42 | 20.36 | 20.19 | 20.27 | 4,904,374 | -0.15(-0.73%) |
Sep 26, 2003 | 20.37 | 20.48 | 20.27 | 20.42 | 12,484,144 | -0.29(-1.40%) |
Sep 25, 2003 | 20.81 | 20.83 | 20.71 | 20.71 | 7,147,231 | +0.13(+0.61%) |
Sep 24, 2003 | 20.69 | 20.74 | 20.55 | 20.59 | 7,828,354 | +0.19(+0.95%) |
Sep 23, 2003 | 20.45 | 20.50 | 20.35 | 20.40 | 6,794,034 | -0.16(-0.78%) |
Sep 22, 2003 | 20.34 | 20.59 | 20.32 | 20.55 | 7,279,396 | +0.17(+0.85%) |
Sep 19, 2003 | 20.40 | 20.41 | 20.28 | 20.38 | 6,966,800 | -0.10(-0.47%) |
Sep 18, 2003 | 20.59 | 20.54 | 20.34 | 20.48 | 8,179,895 | -0.11(-0.54%) |
Sep 17, 2003 | 20.70 | 20.78 | 20.59 | 20.59 | 9,816,827 | -0.18(-0.88%) |
Sep 16, 2003 | 20.69 | 20.80 | 20.42 | 20.77 | 9,341,615 | +0.08(+0.37%) |
Sep 15, 2003 | 20.80 | 20.80 | 20.49 | 20.69 | 5,897,885 | -0.10(-0.49%) |
Sep 12, 2003 | 20.83 | 20.86 | 20.62 | 20.80 | 3,376,198 | +0.06(+0.28%) |
Sep 11, 2003 | 20.68 | 20.82 | 20.65 | 20.74 | 4,816,126 | +0.19(+0.94%) |
Sep 10, 2003 | 20.59 | 20.66 | 20.52 | 20.55 | 3,903,612 | -0.09(-0.44%) |
Sep 09, 2003 | 20.75 | 20.78 | 20.63 | 20.64 | 4,325,792 | -0.22(-1.04%) |
Sep 08, 2003 | 20.76 | 20.96 | 20.73 | 20.85 | 4,789,817 | +0.30(+1.46%) |
Sep 05, 2003 | 20.52 | 20.69 | 20.52 | 20.55 | 4,863,979 | -0.20(-0.98%) |
Sep 04, 2003 | 20.80 | 20.87 | 20.74 | 20.76 | 6,024,042 | +0.06(+0.28%) |
Sep 03, 2003 | 20.66 | 20.80 | 20.60 | 20.70 | 8,015,000 | +0.28(+1.37%) |
Sep 02, 2003 | 20.15 | 20.44 | 20.14 | 20.42 | 8,261,928 | +0.28(+1.39%) |
Aug 29, 2003 | 20.37 | 20.37 | 20.01 | 20.14 | 8,853,146 | -0.23(-1.14%) |
Aug 28, 2003 | 20.22 | 20.39 | 20.12 | 20.37 | 6,599,723 | +0.17(+0.86%) |
Aug 27, 2003 | 20.04 | 20.27 | 20.04 | 20.20 | 4,810,947 | +0.08(+0.38%) |
Aug 26, 2003 | 20.01 | 20.14 | 19.88 | 20.12 | 6,256,469 | -0.16(-0.79%) |
Aug 25, 2003 | 20.18 | 20.36 | 20.17 | 20.28 | 3,972,594 | +0.10(+0.50%) |
Aug 22, 2003 | 20.12 | 20.28 | 20.12 | 20.18 | 5,126,236 | -0.18(-0.90%) |
Aug 21, 2003 | 20.32 | 20.38 | 20.25 | 20.36 | 4,823,791 | -0.13(-0.61%) |
Aug 20, 2003 | 20.33 | 20.53 | 20.29 | 20.49 | 3,504,012 | +0.10(+0.50%) |
Aug 19, 2003 | 21.02 | 21.02 | 20.20 | 20.39 | 4,391,253 | -0.23(-1.10%) |
Aug 18, 2003 | 20.47 | 20.65 | 20.47 | 20.61 | 4,936,690 | +0.14(+0.71%) |
Aug 15, 2003 | 20.59 | 20.59 | 20.34 | 20.47 | 3,304,729 | -0.24(-1.17%) |
Aug 14, 2003 | 20.55 | 20.83 | 20.53 | 20.71 | 5,562,088 | +0.24(+1.18%) |
Aug 13, 2003 | 20.52 | 20.66 | 20.35 | 20.47 | 6,840,229 | -0.14(-0.70%) |
Aug 12, 2003 | 20.90 | 20.92 | 20.56 | 20.61 | 10,775,122 | -0.14(-0.70%) |
Aug 11, 2003 | 20.61 | 20.88 | 20.61 | 20.76 | 7,432,483 | +0.29(+1.41%) |
Aug 08, 2003 | 20.63 | 20.65 | 20.47 | 20.47 | 5,766,342 | +0.07(+0.36%) |
Aug 07, 2003 | 19.99 | 20.40 | 19.97 | 20.40 | 6,528,876 | +0.37(+1.83%) |
Aug 06, 2003 | 19.96 | 20.08 | 19.91 | 20.03 | 4,419,012 | +0.00(+0.02%) |
Aug 05, 2003 | 20.15 | 20.25 | 20.01 | 20.02 | 4,796,032 | -0.01(-0.05%) |
Aug 04, 2003 | 20.01 | 20.04 | 19.82 | 20.03 | 3,381,584 | +0.12(+0.58%) |
Aug 01, 2003 | 19.83 | 19.93 | 19.72 | 19.92 | 6,763,582 | -0.14(-0.70%) |
Jul 31, 2003 | 20.18 | 20.25 | 19.97 | 20.06 | 5,988,618 | -0.12(-0.57%) |
Jul 30, 2003 | 20.14 | 20.23 | 20.04 | 20.17 | 6,451,401 | +0.05(+0.24%) |
Jul 29, 2003 | 20.05 | 20.15 | 19.95 | 20.13 | 10,263,037 | -0.16(-0.79%) |
Jul 28, 2003 | 20.13 | 20.30 | 20.04 | 20.28 | 12,052,641 | +0.28(+1.37%) |
Jul 25, 2003 | 19.79 | 20.02 | 19.65 | 20.01 | 6,004,984 | +0.12(+0.61%) |
Jul 24, 2003 | 19.96 | 20.13 | 19.89 | 19.89 | 6,926,198 | +0.15(+0.78%) |
Jul 23, 2003 | 19.83 | 19.93 | 19.72 | 19.73 | 6,383,869 | -0.05(-0.27%) |
Jul 22, 2003 | 19.54 | 19.84 | 19.48 | 19.79 | 8,707,724 | +0.41(+2.09%) |
Jul 21, 2003 | 19.59 | 19.59 | 19.36 | 19.38 | 6,086,188 | -0.17(-0.86%) |
Jul 18, 2003 | 19.38 | 19.56 | 19.19 | 19.55 | 12,355,501 | +0.14(+0.75%) |
Jul 17, 2003 | 19.18 | 19.45 | 19.16 | 19.41 | 13,154,701 | +0.30(+1.57%) |
Jul 16, 2003 | 19.07 | 19.15 | 18.98 | 19.11 | 9,042,278 | +0.14(+0.71%) |
Jul 15, 2003 | 19.14 | 19.19 | 18.95 | 18.97 | 15,970,340 | -0.36(-1.87%) |
Jul 14, 2003 | 19.50 | 19.64 | 19.33 | 19.33 | 8,568,723 | -0.28(-1.43%) |
Jul 11, 2003 | 19.41 | 19.65 | 19.35 | 19.61 | 8,894,784 | +0.18(+0.92%) |
Jul 10, 2003 | 19.29 | 19.48 | 19.27 | 19.43 | 8,416,879 | -0.19(-0.96%) |
Jul 09, 2003 | 19.53 | 19.73 | 19.50 | 19.62 | 10,064,169 | -0.24(-1.21%) |
Jul 08, 2003 | 19.67 | 19.98 | 19.67 | 19.86 | 9,086,609 | -0.14(-0.72%) |
Jul 07, 2003 | 20.08 | 20.23 | 19.99 | 20.01 | 6,305,771 | +0.02(+0.12%) |
Jul 03, 2003 | 19.81 | 20.09 | 19.79 | 19.99 | 4,852,171 | -0.21(-1.03%) |
Jul 02, 2003 | 19.88 | 20.23 | 19.88 | 20.19 | 6,537,991 | -0.11(-0.52%) |
Jul 01, 2003 | 20.28 | 20.30 | 19.91 | 20.30 | 10,215,184 | +0.01(+0.07%) |
Jun 30, 2003 | 20.49 | 20.57 | 20.21 | 20.28 | 4,513,888 | -0.04(-0.19%) |
Jun 27, 2003 | 20.19 | 20.47 | 20.16 | 20.32 | 5,766,964 | -0.20(-0.96%) |
Jun 26, 2003 | 20.50 | 20.56 | 20.41 | 20.52 | 6,068,373 | -0.15(-0.72%) |
Jun 25, 2003 | 20.60 | 20.83 | 20.59 | 20.67 | 4,889,044 | -0.08(-0.37%) |
Jun 24, 2003 | 20.76 | 20.88 | 20.69 | 20.75 | 4,157,169 | -0.16(-0.76%) |
Jun 23, 2003 | 20.94 | 21.02 | 20.81 | 20.91 | 3,018,650 | -0.10(-0.48%) |
Jun 20, 2003 | 21.17 | 21.20 | 20.89 | 21.01 | 5,886,077 | -0.00(-0.02%) |
Jun 19, 2003 | 21.02 | 21.08 | 20.88 | 21.01 | 4,971,285 | -0.28(-1.34%) |
Jun 18, 2003 | 21.26 | 21.87 | 21.25 | 21.30 | 5,924,401 | +0.03(+0.16%) |
Jun 17, 2003 | 21.19 | 21.26 | 21.10 | 21.26 | 5,277,873 | -0.19(-0.90%) |
Jun 16, 2003 | 21.48 | 21.60 | 21.33 | 21.46 | 7,605,042 | +0.27(+1.25%) |
Jun 13, 2003 | 21.51 | 21.58 | 21.06 | 21.19 | 5,854,383 | -0.33(-1.53%) |
Jun 12, 2003 | 21.84 | 21.89 | 21.39 | 21.52 | 8,488,348 | -0.01(-0.05%) |
Jun 11, 2003 | 21.23 | 21.60 | 21.07 | 21.53 | 7,158,003 | +0.59(+2.81%) |
Jun 10, 2003 | 20.96 | 21.00 | 20.69 | 20.94 | 5,768,828 | +0.34(+1.66%) |
Jun 09, 2003 | 20.55 | 20.68 | 20.49 | 20.60 | 5,416,044 | -0.09(-0.42%) |
Jun 06, 2003 | 21.05 | 21.25 | 20.69 | 20.69 | 6,631,625 | -0.15(-0.74%) |
Jun 05, 2003 | 20.92 | 20.92 | 20.61 | 20.84 | 5,249,492 | -0.08(-0.39%) |
Jun 04, 2003 | 20.71 | 20.94 | 20.69 | 20.92 | 6,327,937 | +0.41(+1.98%) |
Jun 03, 2003 | 20.49 | 20.60 | 20.42 | 20.52 | 4,422,533 | +0.17(+0.83%) |
Jun 02, 2003 | 20.30 | 20.57 | 20.23 | 20.35 | 4,327,449 | +0.13(+0.62%) |
May 30, 2003 | 20.27 | 20.39 | 20.16 | 20.22 | 6,172,778 | -0.05(-0.24%) |
May 29, 2003 | 20.36 | 20.41 | 20.18 | 20.27 | 4,074,721 | -0.05(-0.26%) |
May 28, 2003 | 20.40 | 20.44 | 20.24 | 20.32 | 8,064,096 | -0.07(-0.35%) |
May 27, 2003 | 19.86 | 20.40 | 19.82 | 20.40 | 9,589,579 | +0.55(+2.77%) |
May 23, 2003 | 19.97 | 20.10 | 19.70 | 19.85 | 5,025,973 | -0.12(-0.60%) |
May 22, 2003 | 19.97 | 20.03 | 19.90 | 19.97 | 6,409,348 | -0.01(-0.07%) |
May 21, 2003 | 19.46 | 19.99 | 19.46 | 19.98 | 9,515,625 | +0.22(+1.10%) |
May 20, 2003 | 19.65 | 19.85 | 19.62 | 19.76 | 7,131,902 | +0.41(+2.09%) |
May 19, 2003 | 19.62 | 19.66 | 19.36 | 19.36 | 3,718,002 | -0.39(-1.96%) |
May 16, 2003 | 19.74 | 19.85 | 19.66 | 19.74 | 5,882,141 | +0.08(+0.39%) |
May 15, 2003 | 19.60 | 19.72 | 19.48 | 19.67 | 6,462,380 | +0.24(+1.22%) |
May 14, 2003 | 19.59 | 19.59 | 19.28 | 19.43 | 8,118,370 | -0.34(-1.73%) |
May 13, 2003 | 19.41 | 19.78 | 19.41 | 19.77 | 8,656,557 | +0.17(+0.89%) |
May 12, 2003 | 19.36 | 19.78 | 19.31 | 19.60 | 8,875,311 | +0.25(+1.30%) |
May 09, 2003 | 19.12 | 19.35 | 19.01 | 19.35 | 5,803,215 | +0.20(+1.06%) |
May 08, 2003 | 19.07 | 19.20 | 18.99 | 19.15 | 4,383,588 | -0.11(-0.58%) |
May 07, 2003 | 19.29 | 19.36 | 19.21 | 19.26 | 5,263,165 | +0.01(+0.05%) |
May 06, 2003 | 19.42 | 19.43 | 19.17 | 19.25 | 8,357,426 | +0.23(+1.19%) |
May 05, 2003 | 19.02 | 19.18 | 18.91 | 19.02 | 5,767,585 | +0.00(+0.00%) |
May 02, 2003 | 18.70 | 19.02 | 18.69 | 19.02 | 9,434,835 | +0.37(+1.99%) |
May 01, 2003 | 18.80 | 18.83 | 18.58 | 18.65 | 6,432,550 | +0.04(+0.23%) |
Apr 30, 2003 | 18.42 | 18.70 | 18.42 | 18.60 | 9,216,909 | +0.08(+0.44%) |
Apr 29, 2003 | 18.48 | 18.77 | 18.45 | 18.52 | 9,404,590 | -0.18(-0.96%) |
Apr 28, 2003 | 18.59 | 18.71 | 18.34 | 18.70 | 5,814,195 | +0.21(+1.12%) |
Apr 25, 2003 | 18.59 | 18.59 | 18.22 | 18.49 | 10,620,999 | -0.52(-2.74%) |
Apr 24, 2003 | 18.79 | 19.29 | 18.72 | 19.01 | 7,924,474 | +0.11(+0.59%) |
Apr 23, 2003 | 19.26 | 19.26 | 18.73 | 18.90 | 10,333,262 | -0.16(-0.86%) |
Apr 22, 2003 | 18.75 | 19.27 | 18.73 | 19.07 | 5,628,585 | +0.30(+1.59%) |
Apr 21, 2003 | 18.76 | 18.89 | 18.73 | 18.77 | 3,581,487 | +0.01(+0.05%) |
Apr 17, 2003 | 18.76 | 18.89 | 18.66 | 18.76 | 3,400,227 | +0.14(+0.78%) |
Apr 16, 2003 | 18.87 | 18.87 | 18.57 | 18.61 | 3,892,840 | -0.19(-1.00%) |
Apr 15, 2003 | 18.91 | 19.01 | 18.80 | 18.80 | 4,941,040 | -0.08(-0.43%) |
Apr 14, 2003 | 18.67 | 18.89 | 18.59 | 18.88 | 4,410,518 | +0.37(+2.01%) |
Apr 11, 2003 | 18.83 | 18.83 | 18.47 | 18.51 | 5,965,003 | -0.31(-1.67%) |
Apr 10, 2003 | 18.68 | 18.83 | 18.51 | 18.83 | 5,416,666 | +0.19(+1.04%) |
Apr 09, 2003 | 18.64 | 18.82 | 18.58 | 18.63 | 5,535,572 | +0.07(+0.39%) |
Apr 08, 2003 | 18.54 | 18.70 | 18.47 | 18.56 | 8,036,337 | -0.10(-0.52%) |
Apr 07, 2003 | 19.31 | 19.36 | 18.66 | 18.66 | 8,211,175 | -0.24(-1.28%) |
Apr 04, 2003 | 18.97 | 19.00 | 18.79 | 18.90 | 6,963,071 | +0.38(+2.06%) |
Apr 03, 2003 | 18.73 | 19.01 | 18.44 | 18.52 | 6,222,081 | -0.02(-0.10%) |
Apr 02, 2003 | 18.82 | 18.95 | 18.44 | 18.54 | 10,305,089 | -0.59(-3.10%) |
Apr 01, 2003 | 19.00 | 19.17 | 18.92 | 19.13 | 5,206,404 | +0.50(+2.70%) |
Mar 31, 2003 | 18.63 | 18.68 | 18.48 | 18.63 | 8,025,358 | -0.37(-1.93%) |
Mar 28, 2003 | 18.95 | 19.13 | 18.91 | 19.00 | 7,344,028 | -0.07(-0.38%) |
Mar 27, 2003 | 19.53 | 19.53 | 18.92 | 19.07 | 7,214,764 | -0.45(-2.32%) |
Mar 26, 2003 | 19.53 | 19.74 | 19.50 | 19.52 | 10,506,236 | +0.19(+0.97%) |
Mar 25, 2003 | 19.26 | 19.52 | 19.21 | 19.33 | 6,637,218 | +0.43(+2.30%) |
Mar 24, 2003 | 19.14 | 19.28 | 18.90 | 18.90 | 5,537,851 | -0.42(-2.20%) |
Mar 21, 2003 | 19.47 | 19.49 | 19.27 | 19.32 | 10,854,669 | +0.33(+1.73%) |
Mar 20, 2003 | 19.00 | 19.16 | 18.84 | 19.00 | 8,703,374 | -0.00(-0.03%) |
Mar 19, 2003 | 18.92 | 19.28 | 18.85 | 19.00 | 6,457,615 | +0.08(+0.41%) |
Mar 18, 2003 | 18.73 | 19.05 | 18.47 | 18.92 | 7,669,467 | -0.12(-0.63%) |
Mar 17, 2003 | 18.59 | 19.33 | 18.55 | 19.04 | 10,491,528 | +0.52(+2.79%) |
Mar 14, 2003 | 18.39 | 18.54 | 18.20 | 18.53 | 8,168,294 | -0.00(-0.03%) |
Mar 13, 2003 | 17.98 | 18.61 | 17.98 | 18.53 | 9,315,928 | +0.55(+3.06%) |
Mar 12, 2003 | 18.03 | 18.10 | 17.54 | 17.98 | 10,261,380 | -0.48(-2.61%) |
Mar 11, 2003 | 18.51 | 18.67 | 18.46 | 18.46 | 5,825,381 | +0.07(+0.39%) |
Mar 10, 2003 | 18.68 | 18.76 | 18.32 | 18.39 | 6,331,873 | -0.37(-1.96%) |
Mar 07, 2003 | 18.87 | 18.87 | 18.58 | 18.76 | 6,714,486 | -0.12(-0.61%) |
Mar 06, 2003 | 18.92 | 19.03 | 18.79 | 18.87 | 4,751,287 | -0.08(-0.43%) |
Mar 05, 2003 | 19.07 | 19.09 | 18.93 | 18.96 | 4,718,556 | -0.03(-0.18%) |
Mar 04, 2003 | 18.96 | 19.05 | 18.87 | 18.99 | 8,596,482 | +0.03(+0.15%) |
Mar 03, 2003 | 18.78 | 18.96 | 18.68 | 18.96 | 8,829,116 | +0.56(+3.07%) |
Feb 28, 2003 | 18.15 | 18.46 | 18.14 | 18.40 | 9,537,169 | -0.13(-0.68%) |
Feb 27, 2003 | 18.57 | 18.71 | 18.41 | 18.52 | 7,756,472 | -0.20(-1.08%) |
Feb 26, 2003 | 18.57 | 19.11 | 18.54 | 18.73 | 7,130,659 | -0.39(-2.05%) |
Feb 25, 2003 | 19.07 | 19.30 | 18.92 | 19.12 | 10,429,175 | -0.10(-0.50%) |
Feb 24, 2003 | 19.16 | 19.35 | 19.14 | 19.21 | 5,030,116 | -0.08(-0.43%) |
Feb 21, 2003 | 18.74 | 19.31 | 18.74 | 19.29 | 9,201,994 | +0.72(+3.87%) |
Feb 20, 2003 | 18.79 | 18.87 | 18.58 | 18.58 | 4,598,614 | +0.01(+0.05%) |
Feb 19, 2003 | 18.50 | 18.77 | 18.38 | 18.57 | 6,071,687 | -0.20(-1.08%) |
Feb 18, 2003 | 18.68 | 18.92 | 18.66 | 18.77 | 5,562,917 | +0.16(+0.86%) |
Feb 14, 2003 | 18.39 | 18.73 | 18.34 | 18.61 | 5,577,417 | +0.24(+1.31%) |
Feb 13, 2003 | 18.19 | 18.44 | 18.05 | 18.37 | 9,925,790 | +0.17(+0.93%) |
Feb 12, 2003 | 18.40 | 18.40 | 18.05 | 18.20 | 7,567,547 | -0.19(-1.05%) |
Feb 11, 2003 | 18.56 | 18.63 | 18.39 | 18.39 | 6,819,721 | +0.07(+0.37%) |
Feb 10, 2003 | 18.19 | 18.34 | 18.07 | 18.32 | 8,083,982 | +0.14(+0.74%) |
Feb 07, 2003 | 18.20 | 18.24 | 18.02 | 18.19 | 7,062,298 | +0.00(+0.03%) |
Feb 06, 2003 | 18.69 | 18.69 | 18.06 | 18.18 | 7,510,165 | -0.50(-2.69%) |
Feb 05, 2003 | 18.90 | 18.96 | 18.67 | 18.69 | 5,754,741 | -0.06(-0.33%) |
Feb 04, 2003 | 18.71 | 18.85 | 18.58 | 18.75 | 7,021,282 | +0.01(+0.08%) |
Feb 03, 2003 | 18.83 | 18.87 | 18.59 | 18.73 | 5,726,568 | -0.10(-0.51%) |
Jan 31, 2003 | 18.11 | 18.85 | 18.01 | 18.83 | 13,795,222 | +0.72(+4.00%) |
Jan 30, 2003 | 18.48 | 18.48 | 18.03 | 18.11 | 10,095,449 | -0.38(-2.06%) |
Jan 29, 2003 | 17.69 | 18.54 | 17.64 | 18.49 | 16,294,537 | +0.87(+4.96%) |
Jan 28, 2003 | 17.13 | 17.67 | 17.11 | 17.61 | 13,148,072 | +0.54(+3.17%) |
Jan 27, 2003 | 16.86 | 17.30 | 16.74 | 17.07 | 11,793,492 | -0.30(-1.75%) |
Jan 24, 2003 | 17.75 | 17.75 | 17.27 | 17.38 | 9,624,588 | -0.36(-2.04%) |
Jan 23, 2003 | 17.90 | 17.91 | 17.64 | 17.74 | 9,956,656 | -0.15(-0.86%) |
Jan 22, 2003 | 17.76 | 18.12 | 17.74 | 17.89 | 7,601,313 | -0.21(-1.15%) |
Jan 21, 2003 | 18.22 | 18.30 | 18.10 | 18.10 | 8,609,533 | -0.73(-3.90%) |
Jan 17, 2003 | 19.05 | 19.07 | 18.83 | 18.84 | 3,912,520 | -0.21(-1.09%) |
Jan 16, 2003 | 18.98 | 19.12 | 18.92 | 19.04 | 4,894,430 | +0.15(+0.82%) |
Jan 15, 2003 | 19.00 | 19.07 | 18.80 | 18.89 | 5,214,276 | -0.25(-1.31%) |
Jan 14, 2003 | 19.07 | 19.16 | 18.97 | 19.14 | 5,256,121 | -0.25(-1.29%) |
Jan 13, 2003 | 19.48 | 19.53 | 19.26 | 19.39 | 4,600,893 | -0.21(-1.08%) |
Jan 10, 2003 | 19.60 | 19.79 | 19.48 | 19.60 | 3,651,091 | -0.07(-0.34%) |
Jan 09, 2003 | 19.29 | 19.70 | 19.26 | 19.67 | 6,041,857 | +0.29(+1.49%) |
Jan 08, 2003 | 19.31 | 19.45 | 19.30 | 19.38 | 4,763,716 | -0.15(-0.79%) |
Jan 07, 2003 | 19.82 | 19.85 | 19.48 | 19.54 | 7,256,816 | -0.68(-3.37%) |
Jan 06, 2003 | 19.70 | 20.25 | 19.63 | 20.22 | 8,361,569 | +0.36(+1.80%) |
Jan 03, 2003 | 19.79 | 19.91 | 19.72 | 19.86 | 3,389,455 | -0.08(-0.39%) |
Jan 02, 2003 | 19.72 | 19.94 | 19.67 | 19.94 | 3,903,405 | +0.31(+1.60%) |
Dec 31, 2002 | 19.70 | 19.72 | 19.46 | 19.62 | 5,058,704 | +0.07(+0.37%) |
Dec 30, 2002 | 19.70 | 19.72 | 19.41 | 19.55 | 4,439,727 | +0.39(+2.02%) |
Dec 27, 2002 | 19.39 | 19.45 | 19.14 | 19.16 | 4,463,550 | -0.26(-1.32%) |
Dec 26, 2002 | 19.34 | 19.57 | 19.33 | 19.42 | 1,880,338 | +0.09(+0.45%) |
Dec 24, 2002 | 19.60 | 19.61 | 19.33 | 19.33 | 1,918,868 | -0.19(-0.99%) |
Dec 23, 2002 | 19.61 | 19.65 | 19.43 | 19.53 | 3,841,880 | +0.15(+0.77%) |
Dec 20, 2002 | 19.24 | 19.45 | 19.13 | 19.38 | 4,334,078 | +0.12(+0.60%) |
Dec 19, 2002 | 19.12 | 19.29 | 19.06 | 19.26 | 4,706,956 | +0.07(+0.38%) |
Dec 18, 2002 | 19.39 | 19.39 | 19.05 | 19.19 | 4,968,177 | -0.19(-1.00%) |
Dec 17, 2002 | 19.88 | 19.94 | 19.36 | 19.38 | 6,548,556 | -0.29(-1.47%) |
Dec 16, 2002 | 19.31 | 19.70 | 19.29 | 19.67 | 8,180,723 | +0.71(+3.77%) |
Dec 13, 2002 | 18.86 | 19.01 | 18.79 | 18.96 | 5,504,706 | -0.11(-0.56%) |
Dec 12, 2002 | 18.93 | 19.18 | 18.83 | 19.06 | 6,175,057 | +0.05(+0.25%) |
Dec 11, 2002 | 19.06 | 19.20 | 18.97 | 19.01 | 4,486,958 | -0.10(-0.53%) |
Dec 10, 2002 | 18.92 | 19.16 | 18.75 | 19.12 | 4,563,191 | +0.31(+1.67%) |
Dec 09, 2002 | 18.95 | 19.11 | 18.78 | 18.80 | 5,621,541 | -0.28(-1.47%) |
Dec 06, 2002 | 18.61 | 19.12 | 18.59 | 19.08 | 6,033,571 | +0.03(+0.15%) |
Dec 05, 2002 | 19.16 | 19.16 | 18.92 | 19.05 | 5,567,060 | +0.19(+1.00%) |
Dec 04, 2002 | 18.97 | 18.97 | 18.68 | 18.87 | 5,590,883 | -0.11(-0.56%) |
Dec 03, 2002 | 18.88 | 19.12 | 18.76 | 18.97 | 7,387,116 | +0.27(+1.42%) |
Dec 02, 2002 | 18.68 | 18.75 | 18.51 | 18.71 | 5,302,731 | -0.22(-1.17%) |
Nov 29, 2002 | 18.80 | 18.95 | 18.69 | 18.93 | 2,360,935 | +0.00(+0.03%) |
Nov 27, 2002 | 18.44 | 18.93 | 18.34 | 18.92 | 8,470,947 | +1.01(+5.63%) |
Nov 26, 2002 | 18.21 | 18.24 | 17.88 | 17.91 | 6,558,292 | -0.37(-2.03%) |
Nov 25, 2002 | 18.15 | 18.32 | 18.08 | 18.29 | 7,955,340 | -0.11(-0.58%) |
Nov 22, 2002 | 18.63 | 18.68 | 18.35 | 18.39 | 7,043,033 | -0.48(-2.53%) |
Nov 21, 2002 | 18.96 | 18.97 | 18.61 | 18.87 | 8,421,644 | +0.12(+0.64%) |
Nov 20, 2002 | 18.74 | 18.83 | 18.49 | 18.75 | 7,320,619 | -0.25(-1.32%) |
Nov 19, 2002 | 19.24 | 19.31 | 18.93 | 19.00 | 4,697,841 | +0.04(+0.23%) |
Nov 18, 2002 | 19.07 | 19.11 | 18.83 | 18.96 | 4,737,407 | +0.02(+0.10%) |
Nov 15, 2002 | 18.46 | 18.94 | 18.44 | 18.94 | 4,027,904 | +0.31(+1.68%) |
Nov 14, 2002 | 18.32 | 18.65 | 18.25 | 18.62 | 4,883,658 | +0.30(+1.66%) |
Nov 13, 2002 | 18.55 | 18.73 | 18.17 | 18.32 | 6,169,671 | -0.34(-1.81%) |
Nov 12, 2002 | 18.74 | 18.80 | 18.59 | 18.66 | 5,107,799 | +0.19(+1.05%) |
Nov 11, 2002 | 18.66 | 18.75 | 18.44 | 18.46 | 5,025,559 | -0.20(-1.06%) |
Nov 08, 2002 | 18.41 | 18.70 | 18.39 | 18.66 | 6,171,950 | +0.61(+3.37%) |
Nov 07, 2002 | 18.10 | 18.23 | 18.01 | 18.05 | 4,511,195 | -0.24(-1.32%) |
Nov 06, 2002 | 17.95 | 18.31 | 17.91 | 18.30 | 10,595,934 | -0.30(-1.61%) |
Nov 05, 2002 | 18.17 | 18.63 | 18.17 | 18.59 | 6,901,132 | +0.13(+0.71%) |
Nov 04, 2002 | 19.06 | 19.08 | 18.25 | 18.46 | 7,922,609 | -0.59(-3.09%) |