Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.98 | 19.02 | 18.76 | 18.77 | 3,518,034 | -0.45(-2.32%) |
Jul 30, 2003 | 19.17 | 19.30 | 19.07 | 19.21 | 1,547,853 | -0.10(-0.53%) |
Jul 29, 2003 | 19.23 | 19.59 | 19.19 | 19.32 | 1,940,787 | -0.03(-0.18%) |
Jul 28, 2003 | 19.46 | 19.53 | 19.32 | 19.35 | 1,317,604 | -0.29(-1.50%) |
Jul 25, 2003 | 19.38 | 19.65 | 19.31 | 19.65 | 1,299,233 | +0.26(+1.37%) |
Jul 24, 2003 | 19.43 | 19.61 | 19.32 | 19.38 | 2,470,687 | +0.23(+1.18%) |
Jul 23, 2003 | 19.35 | 19.35 | 19.02 | 19.16 | 2,844,841 | +0.55(+2.98%) |
Jul 22, 2003 | 18.58 | 18.66 | 18.50 | 18.60 | 1,343,323 | +0.18(+0.98%) |
Jul 21, 2003 | 18.62 | 18.62 | 18.22 | 18.42 | 1,745,647 | -0.20(-1.05%) |
Jul 18, 2003 | 18.45 | 18.62 | 18.27 | 18.62 | 2,005,085 | +0.11(+0.61%) |
Jul 17, 2003 | 18.27 | 18.66 | 18.22 | 18.50 | 2,714,612 | +0.18(+0.99%) |
Jul 16, 2003 | 18.20 | 18.42 | 18.08 | 18.32 | 3,135,306 | -0.10(-0.53%) |
Jul 15, 2003 | 18.90 | 18.90 | 18.40 | 18.42 | 3,641,732 | -0.98(-5.05%) |
Jul 14, 2003 | 19.18 | 19.53 | 19.16 | 19.40 | 2,009,576 | +0.39(+2.06%) |
Jul 11, 2003 | 19.11 | 19.19 | 18.91 | 19.01 | 2,230,436 | +0.03(+0.18%) |
Jul 10, 2003 | 19.01 | 19.19 | 18.96 | 18.97 | 2,606,019 | -0.63(-3.22%) |
Jul 09, 2003 | 19.47 | 19.71 | 19.33 | 19.61 | 2,355,970 | -0.16(-0.82%) |
Jul 08, 2003 | 19.55 | 19.82 | 19.49 | 19.77 | 2,060,402 | -0.19(-0.96%) |
Jul 07, 2003 | 19.76 | 20.05 | 19.70 | 19.96 | 2,046,114 | -0.18(-0.88%) |
Jul 03, 2003 | 19.77 | 20.33 | 19.77 | 20.14 | 1,432,524 | +0.42(+2.11%) |
Jul 02, 2003 | 19.59 | 19.78 | 19.53 | 19.72 | 1,394,150 | -0.01(-0.05%) |
Jul 01, 2003 | 19.69 | 19.82 | 19.55 | 19.73 | 2,799,322 | -0.09(-0.45%) |
Jun 30, 2003 | 20.13 | 20.16 | 19.74 | 19.82 | 1,873,019 | -0.10(-0.49%) |
Jun 27, 2003 | 20.26 | 20.28 | 19.91 | 19.91 | 1,008,564 | -0.34(-1.69%) |
Jun 26, 2003 | 20.08 | 20.27 | 19.91 | 20.26 | 1,905,474 | -0.02(-0.10%) |
Jun 25, 2003 | 20.41 | 20.65 | 20.28 | 20.28 | 1,250,040 | -0.11(-0.55%) |
Jun 24, 2003 | 20.41 | 20.47 | 20.22 | 20.39 | 971,618 | +0.08(+0.39%) |
Jun 23, 2003 | 20.83 | 20.83 | 20.30 | 20.31 | 1,731,767 | -0.37(-1.78%) |
Jun 20, 2003 | 20.82 | 20.89 | 20.58 | 20.68 | 1,939,971 | +0.25(+1.22%) |
Jun 19, 2003 | 21.07 | 21.07 | 20.42 | 20.43 | 2,417,819 | -0.64(-3.02%) |
Jun 18, 2003 | 21.06 | 21.35 | 20.98 | 21.07 | 2,472,320 | +0.20(+0.94%) |
Jun 17, 2003 | 20.70 | 20.94 | 20.64 | 20.87 | 2,112,045 | +0.14(+0.66%) |
Jun 16, 2003 | 20.53 | 20.76 | 20.47 | 20.73 | 1,561,529 | +0.55(+2.72%) |
Jun 13, 2003 | 20.37 | 20.38 | 20.06 | 20.18 | 1,392,721 | -0.29(-1.44%) |
Jun 12, 2003 | 20.53 | 20.56 | 20.38 | 20.48 | 1,935,276 | -0.35(-1.67%) |
Jun 11, 2003 | 20.37 | 20.83 | 20.34 | 20.83 | 1,101,031 | +0.41(+2.02%) |
Jun 10, 2003 | 20.48 | 20.60 | 20.32 | 20.41 | 820,568 | +0.09(+0.46%) |
Jun 09, 2003 | 20.30 | 20.48 | 20.19 | 20.32 | 1,405,172 | -0.21(-1.00%) |
Jun 06, 2003 | 20.86 | 20.87 | 20.47 | 20.53 | 2,926,694 | -0.20(-0.95%) |
Jun 05, 2003 | 20.20 | 20.82 | 20.09 | 20.72 | 2,035,499 | +0.30(+1.49%) |
Jun 04, 2003 | 20.04 | 20.45 | 20.02 | 20.42 | 1,105,522 | +0.32(+1.58%) |
Jun 03, 2003 | 20.09 | 20.18 | 20.01 | 20.10 | 1,189,416 | +0.49(+2.52%) |
Jun 02, 2003 | 19.51 | 19.93 | 19.45 | 19.61 | 1,606,028 | +0.00(+0.02%) |
May 30, 2003 | 19.86 | 19.89 | 19.47 | 19.60 | 1,834,440 | -0.38(-1.91%) |
May 29, 2003 | 20.16 | 20.19 | 19.85 | 19.98 | 1,028,568 | -0.10(-0.51%) |
May 28, 2003 | 19.89 | 20.18 | 19.88 | 20.09 | 1,230,444 | -0.04(-0.22%) |
May 27, 2003 | 19.64 | 20.20 | 19.55 | 20.13 | 1,459,264 | +0.24(+1.21%) |
May 23, 2003 | 19.91 | 20.04 | 19.74 | 19.89 | 997,746 | -0.39(-1.93%) |
May 22, 2003 | 19.92 | 20.41 | 19.92 | 20.28 | 1,179,006 | +0.34(+1.72%) |
May 21, 2003 | 19.87 | 20.05 | 19.72 | 19.94 | 1,776,469 | -0.04(-0.22%) |
May 20, 2003 | 19.94 | 20.20 | 19.85 | 19.98 | 2,409,450 | -0.04(-0.20%) |
May 19, 2003 | 20.93 | 20.94 | 19.99 | 20.02 | 2,900,362 | -1.07(-5.06%) |
May 16, 2003 | 20.95 | 21.34 | 20.95 | 21.09 | 1,503,763 | +0.24(+1.13%) |
May 15, 2003 | 20.81 | 20.89 | 20.64 | 20.86 | 992,030 | +0.28(+1.36%) |
May 14, 2003 | 20.76 | 20.76 | 20.48 | 20.58 | 1,192,682 | -0.03(-0.14%) |
May 13, 2003 | 20.56 | 20.66 | 20.43 | 20.61 | 1,387,005 | -0.29(-1.38%) |
May 12, 2003 | 20.44 | 20.89 | 20.43 | 20.89 | 1,806,475 | +0.46(+2.25%) |
May 09, 2003 | 20.00 | 20.46 | 19.99 | 20.43 | 1,294,538 | +0.27(+1.34%) |
May 08, 2003 | 20.24 | 20.25 | 20.06 | 20.16 | 1,746,667 | -0.36(-1.77%) |
May 07, 2003 | 20.70 | 20.82 | 20.46 | 20.53 | 1,885,266 | -0.66(-3.12%) |
May 06, 2003 | 21.11 | 21.37 | 21.11 | 21.19 | 1,999,982 | -0.22(-1.03%) |
May 05, 2003 | 21.32 | 21.49 | 21.12 | 21.41 | 2,128,579 | +0.12(+0.58%) |
May 02, 2003 | 20.36 | 21.31 | 20.36 | 21.29 | 3,081,622 | +1.14(+5.67%) |
May 01, 2003 | 20.04 | 20.28 | 20.02 | 20.14 | 1,832,603 | +0.29(+1.48%) |
Apr 30, 2003 | 19.48 | 19.96 | 19.48 | 19.85 | 2,063,872 | +0.47(+2.43%) |
Apr 29, 2003 | 19.54 | 19.54 | 19.11 | 19.38 | 2,085,101 | -0.41(-2.05%) |
Apr 28, 2003 | 19.44 | 19.82 | 19.40 | 19.79 | 1,314,950 | +0.29(+1.48%) |
Apr 25, 2003 | 19.31 | 19.59 | 19.31 | 19.50 | 1,860,771 | +0.11(+0.56%) |
Apr 24, 2003 | 19.23 | 19.44 | 19.13 | 19.39 | 2,424,147 | -0.35(-1.79%) |
Apr 23, 2003 | 19.56 | 19.82 | 19.56 | 19.74 | 1,623,378 | +0.23(+1.15%) |
Apr 22, 2003 | 18.89 | 19.58 | 18.88 | 19.52 | 1,779,939 | +0.41(+2.13%) |
Apr 21, 2003 | 19.13 | 19.30 | 19.09 | 19.11 | 1,200,030 | +0.08(+0.44%) |
Apr 17, 2003 | 18.63 | 19.12 | 18.63 | 19.03 | 1,451,100 | +0.61(+3.30%) |
Apr 16, 2003 | 18.64 | 18.69 | 18.33 | 18.42 | 2,002,636 | -0.56(-2.94%) |
Apr 15, 2003 | 18.74 | 19.09 | 18.65 | 18.98 | 2,415,778 | -0.18(-0.92%) |
Apr 14, 2003 | 18.99 | 19.16 | 18.93 | 19.16 | 1,360,674 | +0.49(+2.65%) |
Apr 11, 2003 | 19.08 | 19.15 | 18.51 | 18.66 | 2,027,335 | -0.11(-0.60%) |
Apr 10, 2003 | 19.03 | 19.04 | 18.64 | 18.77 | 2,115,107 | -0.04(-0.21%) |
Apr 09, 2003 | 19.02 | 19.15 | 18.79 | 18.81 | 1,870,569 | -0.17(-0.90%) |
Apr 08, 2003 | 18.82 | 18.98 | 18.81 | 18.98 | 2,854,639 | +0.49(+2.65%) |
Apr 07, 2003 | 18.79 | 18.95 | 18.45 | 18.49 | 2,195,531 | +0.18(+0.96%) |
Apr 04, 2003 | 18.27 | 18.45 | 18.18 | 18.32 | 1,112,462 | +0.24(+1.36%) |
Apr 03, 2003 | 18.18 | 18.21 | 18.04 | 18.07 | 1,310,868 | +0.10(+0.55%) |
Apr 02, 2003 | 17.96 | 18.05 | 17.78 | 17.97 | 1,775,653 | +0.41(+2.34%) |
Apr 01, 2003 | 17.42 | 17.60 | 17.34 | 17.56 | 1,423,135 | +0.32(+1.88%) |
Mar 31, 2003 | 17.37 | 17.38 | 17.05 | 17.24 | 1,813,415 | -0.45(-2.52%) |
Mar 28, 2003 | 17.53 | 17.70 | 17.39 | 17.69 | 2,291,264 | -0.37(-2.06%) |
Mar 27, 2003 | 18.00 | 18.21 | 17.84 | 18.06 | 1,848,524 | -0.05(-0.27%) |
Mar 26, 2003 | 18.11 | 18.22 | 17.98 | 18.11 | 1,318,216 | -0.10(-0.54%) |
Mar 25, 2003 | 17.81 | 18.43 | 17.76 | 18.20 | 1,976,712 | +0.39(+2.20%) |
Mar 24, 2003 | 18.08 | 18.25 | 17.81 | 17.81 | 1,758,711 | -0.63(-3.43%) |
Mar 21, 2003 | 18.30 | 18.57 | 18.14 | 18.44 | 2,062,648 | +0.55(+3.09%) |
Mar 20, 2003 | 17.61 | 18.01 | 17.44 | 17.89 | 2,369,851 | -0.28(-1.54%) |
Mar 19, 2003 | 18.23 | 18.33 | 17.93 | 18.17 | 1,929,969 | +0.34(+1.92%) |
Mar 18, 2003 | 17.88 | 18.03 | 17.66 | 17.83 | 1,843,625 | +0.04(+0.22%) |
Mar 17, 2003 | 16.95 | 18.22 | 16.88 | 17.79 | 2,574,584 | +0.36(+2.05%) |
Mar 14, 2003 | 17.33 | 17.55 | 17.19 | 17.43 | 2,989,155 | +0.34(+2.01%) |
Mar 13, 2003 | 16.58 | 17.13 | 16.54 | 17.09 | 2,832,594 | +1.04(+6.50%) |
Mar 12, 2003 | 15.91 | 16.10 | 15.60 | 16.04 | 2,456,602 | -0.27(-1.68%) |
Mar 11, 2003 | 16.28 | 16.61 | 16.21 | 16.32 | 1,337,200 | -0.07(-0.45%) |
Mar 10, 2003 | 16.49 | 16.63 | 16.34 | 16.39 | 1,984,265 | -0.35(-2.11%) |
Mar 07, 2003 | 16.61 | 16.91 | 16.60 | 16.74 | 1,605,415 | -0.00(-0.03%) |
Mar 06, 2003 | 16.56 | 16.92 | 16.56 | 16.75 | 1,737,890 | +0.01(+0.09%) |
Mar 05, 2003 | 16.73 | 16.88 | 16.68 | 16.74 | 2,849,128 | +0.00(+0.03%) |
Mar 04, 2003 | 16.96 | 17.06 | 16.72 | 16.73 | 2,466,604 | -0.55(-3.18%) |
Mar 03, 2003 | 17.62 | 17.71 | 17.20 | 17.28 | 1,725,847 | +0.11(+0.63%) |
Feb 28, 2003 | 17.03 | 17.28 | 17.00 | 17.17 | 1,417,624 | +0.14(+0.83%) |
Feb 27, 2003 | 16.90 | 17.22 | 16.60 | 17.03 | 2,032,846 | -0.10(-0.57%) |
Feb 26, 2003 | 17.10 | 17.36 | 17.05 | 17.13 | 1,498,456 | -0.26(-1.52%) |
Feb 25, 2003 | 17.18 | 17.44 | 16.98 | 17.39 | 1,879,551 | -0.11(-0.62%) |
Feb 24, 2003 | 17.73 | 17.80 | 17.47 | 17.50 | 1,785,042 | -0.59(-3.28%) |
Feb 21, 2003 | 17.94 | 18.23 | 17.73 | 18.09 | 1,003,053 | +0.24(+1.37%) |
Feb 20, 2003 | 18.14 | 18.20 | 17.84 | 17.85 | 785,663 | -0.06(-0.36%) |
Feb 19, 2003 | 18.42 | 18.42 | 17.70 | 17.91 | 1,434,566 | -0.50(-2.71%) |
Feb 18, 2003 | 17.94 | 18.62 | 17.94 | 18.41 | 2,249,215 | +0.59(+3.30%) |
Feb 14, 2003 | 17.71 | 18.11 | 17.54 | 17.82 | 2,036,112 | +0.26(+1.48%) |
Feb 13, 2003 | 17.64 | 17.69 | 17.35 | 17.56 | 2,547,028 | -0.00(-0.03%) |
Feb 12, 2003 | 17.86 | 18.09 | 17.52 | 17.57 | 2,362,910 | -0.22(-1.21%) |
Feb 11, 2003 | 17.88 | 18.07 | 17.69 | 17.78 | 1,133,078 | -0.07(-0.41%) |
Feb 10, 2003 | 17.58 | 17.88 | 17.35 | 17.86 | 1,940,991 | +0.24(+1.39%) |
Feb 07, 2003 | 17.73 | 17.73 | 17.34 | 17.61 | 1,463,551 | -0.35(-1.94%) |
Feb 06, 2003 | 17.81 | 18.15 | 17.71 | 17.96 | 1,597,659 | -0.27(-1.50%) |
Feb 05, 2003 | 18.18 | 18.62 | 17.95 | 18.23 | 1,938,542 | -0.12(-0.64%) |
Feb 04, 2003 | 18.49 | 18.56 | 18.24 | 18.35 | 1,683,390 | -0.52(-2.75%) |
Feb 03, 2003 | 18.78 | 19.00 | 18.69 | 18.87 | 2,274,322 | -0.12(-0.62%) |
Jan 31, 2003 | 18.42 | 19.11 | 18.42 | 18.99 | 4,938,312 | +1.21(+6.78%) |
Jan 30, 2003 | 18.18 | 18.33 | 17.78 | 17.78 | 2,397,203 | -0.26(-1.47%) |
Jan 29, 2003 | 17.45 | 18.10 | 17.41 | 18.05 | 3,075,907 | +0.75(+4.36%) |
Jan 28, 2003 | 17.08 | 17.40 | 16.80 | 17.29 | 4,924,840 | +0.42(+2.50%) |
Jan 27, 2003 | 16.93 | 17.37 | 16.68 | 16.87 | 3,317,995 | -0.41(-2.35%) |
Jan 24, 2003 | 17.68 | 17.96 | 17.25 | 17.28 | 3,268,189 | -0.68(-3.77%) |
Jan 23, 2003 | 18.42 | 18.45 | 17.91 | 17.95 | 6,158,346 | -0.23(-1.24%) |
Jan 22, 2003 | 18.21 | 18.30 | 18.06 | 18.18 | 4,220,008 | -0.32(-1.72%) |
Jan 21, 2003 | 18.52 | 18.65 | 18.30 | 18.50 | 2,646,639 | -0.31(-1.64%) |
Jan 17, 2003 | 18.80 | 19.06 | 18.79 | 18.81 | 2,094,695 | -0.15(-0.80%) |
Jan 16, 2003 | 19.02 | 19.09 | 18.90 | 18.96 | 2,475,790 | -0.25(-1.30%) |
Jan 15, 2003 | 19.48 | 19.50 | 19.20 | 19.21 | 1,716,866 | -0.24(-1.23%) |
Jan 14, 2003 | 19.43 | 19.50 | 19.38 | 19.45 | 2,069,792 | +0.04(+0.23%) |
Jan 13, 2003 | 19.44 | 19.46 | 19.27 | 19.41 | 2,054,279 | -0.16(-0.80%) |
Jan 10, 2003 | 19.46 | 19.66 | 19.46 | 19.56 | 2,004,269 | +0.10(+0.50%) |
Jan 09, 2003 | 19.30 | 19.54 | 19.30 | 19.46 | 2,210,432 | +0.17(+0.89%) |
Jan 08, 2003 | 19.27 | 19.52 | 19.26 | 19.29 | 3,360,044 | +0.43(+2.26%) |
Jan 07, 2003 | 18.73 | 19.09 | 18.67 | 18.87 | 4,085,492 | -0.19(-1.00%) |
Jan 06, 2003 | 18.75 | 19.10 | 18.69 | 19.06 | 2,306,573 | +0.03(+0.18%) |
Jan 03, 2003 | 18.91 | 19.16 | 18.81 | 19.02 | 1,371,696 | +0.16(+0.83%) |
Jan 02, 2003 | 18.41 | 18.94 | 18.40 | 18.87 | 2,109,392 | +0.51(+2.80%) |
Dec 31, 2002 | 18.61 | 18.62 | 18.21 | 18.35 | 3,063,660 | +0.32(+1.77%) |
Dec 30, 2002 | 18.03 | 18.08 | 17.87 | 18.03 | 1,910,781 | +0.44(+2.48%) |
Dec 27, 2002 | 17.85 | 17.90 | 17.59 | 17.60 | 1,215,952 | -0.33(-1.86%) |
Dec 26, 2002 | 18.02 | 18.12 | 17.91 | 17.93 | 894,868 | -0.14(-0.79%) |
Dec 24, 2002 | 17.93 | 18.23 | 17.93 | 18.07 | 766,272 | +0.12(+0.65%) |
Dec 23, 2002 | 17.81 | 17.97 | 17.69 | 17.95 | 1,919,558 | -0.04(-0.25%) |
Dec 20, 2002 | 17.72 | 18.02 | 17.61 | 18.00 | 1,609,294 | +0.31(+1.77%) |
Dec 19, 2002 | 17.59 | 17.71 | 17.46 | 17.69 | 2,190,836 | -0.23(-1.26%) |
Dec 18, 2002 | 18.15 | 18.24 | 17.88 | 17.91 | 1,571,939 | -0.17(-0.95%) |
Dec 17, 2002 | 18.25 | 18.32 | 17.98 | 18.08 | 1,928,132 | -0.44(-2.35%) |
Dec 16, 2002 | 18.07 | 18.62 | 18.07 | 18.52 | 1,686,248 | +0.51(+2.86%) |
Dec 13, 2002 | 17.92 | 18.19 | 17.72 | 18.00 | 1,681,144 | -0.24(-1.32%) |
Dec 12, 2002 | 18.47 | 18.60 | 18.22 | 18.24 | 1,284,128 | -0.23(-1.22%) |
Dec 11, 2002 | 18.26 | 18.73 | 18.26 | 18.47 | 1,745,647 | +0.13(+0.72%) |
Dec 10, 2002 | 18.41 | 18.62 | 18.20 | 18.34 | 1,752,383 | +0.41(+2.27%) |
Dec 09, 2002 | 18.13 | 18.20 | 17.93 | 17.93 | 2,933,226 | -0.12(-0.68%) |
Dec 06, 2002 | 17.89 | 18.13 | 17.88 | 18.05 | 2,263,912 | +0.00(+0.03%) |
Dec 05, 2002 | 18.54 | 18.54 | 17.89 | 18.05 | 2,568,257 | -0.29(-1.60%) |
Dec 04, 2002 | 18.14 | 18.42 | 18.07 | 18.34 | 2,702,365 | +0.09(+0.51%) |
Dec 03, 2002 | 18.40 | 18.46 | 18.11 | 18.25 | 2,256,155 | -0.10(-0.53%) |
Dec 02, 2002 | 18.62 | 18.62 | 18.21 | 18.35 | 2,882,604 | -0.27(-1.45%) |
Nov 29, 2002 | 18.42 | 18.62 | 18.37 | 18.62 | 1,726,459 | -0.20(-1.04%) |
Nov 27, 2002 | 18.83 | 19.05 | 18.81 | 18.81 | 1,494,169 | +0.16(+0.84%) |
Nov 26, 2002 | 19.11 | 19.14 | 18.61 | 18.66 | 1,953,851 | -0.67(-3.45%) |
Nov 25, 2002 | 19.23 | 19.39 | 19.06 | 19.32 | 2,928,735 | -0.06(-0.33%) |
Nov 22, 2002 | 19.37 | 19.58 | 19.11 | 19.39 | 1,493,353 | -0.20(-1.00%) |
Nov 21, 2002 | 19.51 | 19.60 | 19.43 | 19.58 | 962,637 | +0.25(+1.29%) |
Nov 20, 2002 | 19.21 | 19.40 | 19.11 | 19.33 | 1,512,744 | -0.02(-0.13%) |
Nov 19, 2002 | 19.20 | 19.47 | 19.18 | 19.36 | 1,672,980 | +0.40(+2.12%) |
Nov 18, 2002 | 19.15 | 19.23 | 18.95 | 18.95 | 1,321,278 | -0.55(-2.84%) |
Nov 15, 2002 | 19.20 | 19.57 | 19.17 | 19.51 | 1,286,986 | +0.06(+0.33%) |
Nov 14, 2002 | 19.32 | 19.47 | 19.11 | 19.44 | 1,401,498 | +0.13(+0.69%) |
Nov 13, 2002 | 19.40 | 19.60 | 19.11 | 19.31 | 2,774,828 | +0.06(+0.31%) |
Nov 12, 2002 | 19.47 | 19.60 | 19.25 | 19.25 | 1,016,729 | +0.09(+0.46%) |
Nov 11, 2002 | 19.20 | 19.38 | 19.11 | 19.17 | 1,344,548 | -0.31(-1.58%) |
Nov 08, 2002 | 19.52 | 19.62 | 19.39 | 19.47 | 1,714,620 | +0.04(+0.23%) |
Nov 07, 2002 | 19.45 | 19.84 | 19.40 | 19.43 | 1,964,873 | -0.02(-0.10%) |
Nov 06, 2002 | 19.26 | 19.51 | 19.11 | 19.45 | 1,750,954 | +0.54(+2.85%) |
Nov 05, 2002 | 18.51 | 19.03 | 18.46 | 18.91 | 1,363,940 | +0.29(+1.58%) |
Nov 04, 2002 | 18.56 | 18.80 | 18.46 | 18.62 | 1,329,239 | +0.17(+0.93%) |
Nov 01, 2002 | 18.46 | 18.48 | 18.20 | 18.44 | 1,539,688 | -0.02(-0.11%) |
Oct 31, 2002 | 18.68 | 18.75 | 18.40 | 18.46 | 1,429,667 | +0.00(+0.03%) |
Oct 30, 2002 | 18.59 | 18.60 | 18.32 | 18.46 | 1,432,524 | -0.40(-2.13%) |
Oct 29, 2002 | 19.06 | 19.17 | 18.47 | 18.86 | 1,548,465 | +0.00(+0.00%) |
Oct 28, 2002 | 19.06 | 19.36 | 18.71 | 18.86 | 1,512,132 | -0.13(-0.70%) |
Oct 25, 2002 | 18.72 | 19.16 | 18.58 | 18.99 | 1,570,306 | +0.38(+2.03%) |
Oct 24, 2002 | 18.59 | 18.82 | 18.41 | 18.62 | 2,799,731 | -0.62(-3.23%) |
Oct 23, 2002 | 19.36 | 19.49 | 18.89 | 19.24 | 3,906,886 | -1.01(-5.01%) |
Oct 22, 2002 | 20.49 | 20.56 | 19.87 | 20.25 | 1,701,761 | -0.24(-1.15%) |
Oct 21, 2002 | 20.15 | 20.52 | 19.96 | 20.49 | 1,788,921 | -0.08(-0.38%) |
Oct 18, 2002 | 20.66 | 20.82 | 20.36 | 20.57 | 2,316,167 | -0.54(-2.58%) |
Oct 17, 2002 | 21.06 | 21.14 | 20.77 | 21.11 | 1,341,486 | +0.54(+2.64%) |
Oct 16, 2002 | 20.59 | 20.77 | 20.52 | 20.57 | 2,090,000 | -0.48(-2.28%) |
Oct 15, 2002 | 20.61 | 21.06 | 20.58 | 21.05 | 2,322,494 | +0.59(+2.90%) |
Oct 14, 2002 | 20.16 | 20.51 | 20.16 | 20.45 | 1,776,265 | +0.33(+1.63%) |
Oct 11, 2002 | 19.88 | 20.18 | 19.51 | 20.13 | 1,265,553 | +0.43(+2.16%) |
Oct 10, 2002 | 18.91 | 19.82 | 18.81 | 19.70 | 2,318,208 | +0.35(+1.80%) |
Oct 09, 2002 | 19.30 | 19.68 | 19.27 | 19.35 | 2,225,333 | -0.29(-1.50%) |
Oct 08, 2002 | 19.66 | 19.67 | 19.22 | 19.65 | 3,448,429 | +0.20(+1.03%) |
Oct 07, 2002 | 19.41 | 19.79 | 19.31 | 19.44 | 1,528,053 | -0.47(-2.36%) |
Oct 04, 2002 | 20.07 | 20.16 | 19.74 | 19.91 | 2,181,446 | -0.48(-2.33%) |
Oct 03, 2002 | 20.56 | 21.04 | 20.29 | 20.39 | 2,999,361 | +0.30(+1.49%) |
Oct 02, 2002 | 20.14 | 20.39 | 20.05 | 20.09 | 3,089,991 | +0.25(+1.28%) |
Oct 01, 2002 | 19.30 | 19.90 | 19.13 | 19.84 | 3,074,070 | +1.01(+5.36%) |
Sep 30, 2002 | 18.85 | 18.98 | 18.50 | 18.83 | 1,920,375 | -0.21(-1.11%) |
Sep 27, 2002 | 19.09 | 19.59 | 18.95 | 19.04 | 3,669,492 | +0.16(+0.86%) |
Sep 26, 2002 | 18.66 | 18.95 | 18.58 | 18.88 | 3,006,097 | +0.82(+4.56%) |
Sep 25, 2002 | 17.81 | 18.11 | 17.56 | 18.05 | 1,761,160 | +0.66(+3.77%) |
Sep 24, 2002 | 17.11 | 17.59 | 17.05 | 17.40 | 571,540 | -0.02(-0.14%) |
Sep 23, 2002 | 17.47 | 17.81 | 17.27 | 17.42 | 1,671,551 | -0.44(-2.44%) |
Sep 20, 2002 | 18.03 | 18.11 | 17.74 | 17.86 | 2,855,456 | +0.62(+3.61%) |
Sep 19, 2002 | 17.54 | 17.61 | 17.22 | 17.23 | 4,539,254 | -1.17(-6.36%) |
Sep 18, 2002 | 18.17 | 18.52 | 18.15 | 18.41 | 1,468,246 | +0.05(+0.27%) |
Sep 17, 2002 | 18.80 | 18.86 | 18.36 | 18.36 | 1,992,634 | -0.26(-1.40%) |
Sep 16, 2002 | 18.44 | 18.70 | 18.34 | 18.62 | 877,926 | +0.00(+0.00%) |
Sep 13, 2002 | 18.27 | 18.71 | 18.17 | 18.62 | 1,653,792 | -0.13(-0.68%) |
Sep 12, 2002 | 18.99 | 19.02 | 18.71 | 18.74 | 1,639,708 | -0.47(-2.45%) |
Sep 11, 2002 | 19.40 | 19.49 | 19.19 | 19.21 | 1,185,333 | +0.26(+1.40%) |
Sep 10, 2002 | 18.99 | 19.06 | 18.80 | 18.95 | 2,016,516 | +0.29(+1.55%) |
Sep 09, 2002 | 18.22 | 18.77 | 18.16 | 18.66 | 1,569,082 | +0.31(+1.71%) |
Sep 06, 2002 | 18.86 | 18.86 | 18.34 | 18.35 | 1,229,832 | +0.16(+0.86%) |
Sep 05, 2002 | 17.86 | 18.36 | 17.78 | 18.19 | 1,849,341 | -0.29(-1.59%) |
Sep 04, 2002 | 18.01 | 18.54 | 18.01 | 18.48 | 1,751,975 | +0.68(+3.83%) |
Sep 03, 2002 | 17.93 | 18.03 | 17.56 | 17.80 | 3,231,039 | -0.76(-4.09%) |
Aug 30, 2002 | 18.63 | 18.71 | 18.44 | 18.56 | 1,898,534 | -0.37(-1.97%) |
Aug 29, 2002 | 18.38 | 19.04 | 18.30 | 18.93 | 2,182,263 | -0.08(-0.41%) |
Aug 28, 2002 | 19.21 | 19.25 | 18.75 | 19.01 | 1,446,201 | -0.53(-2.71%) |
Aug 27, 2002 | 19.63 | 19.84 | 19.41 | 19.54 | 2,342,907 | -0.18(-0.92%) |
Aug 26, 2002 | 19.60 | 19.79 | 19.38 | 19.72 | 1,108,584 | +0.06(+0.32%) |
Aug 23, 2002 | 19.84 | 19.97 | 19.62 | 19.66 | 1,721,561 | -0.37(-1.86%) |
Aug 22, 2002 | 19.84 | 20.12 | 19.64 | 20.03 | 2,467,625 | -0.10(-0.49%) |
Aug 21, 2002 | 19.92 | 20.15 | 19.63 | 20.13 | 1,260,246 | +0.24(+1.23%) |
Aug 20, 2002 | 19.96 | 20.09 | 19.80 | 19.89 | 1,530,503 | -0.14(-0.71%) |
Aug 16, 2002 | 20.04 | 20.18 | 19.94 | 20.03 | 2,092,858 | +0.10(+0.52%) |
Aug 15, 2002 | 20.16 | 20.27 | 19.80 | 19.92 | 2,103,676 | -0.23(-1.12%) |
Aug 14, 2002 | 19.65 | 20.21 | 19.40 | 20.15 | 3,654,183 | +0.31(+1.56%) |
Aug 13, 2002 | 19.61 | 20.23 | 19.59 | 19.84 | 2,135,927 | -0.32(-1.60%) |
Aug 12, 2002 | 20.13 | 20.33 | 20.02 | 20.16 | 1,592,964 | +0.81(+4.18%) |
Aug 07, 2002 | 19.11 | 19.40 | 18.89 | 19.36 | 2,420,064 | +0.62(+3.29%) |
Aug 06, 2002 | 18.47 | 19.45 | 18.40 | 18.74 | 3,571,106 | +0.36(+1.95%) |
Aug 05, 2002 | 19.23 | 19.25 | 18.37 | 18.38 | 3,218,384 | -0.73(-3.80%) |
Aug 02, 2002 | 19.01 | 19.25 | 18.86 | 19.11 | 2,310,451 | +0.78(+4.25%) |