Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.91 | 22.23 | 21.91 | 22.00 | 6,879,018 | +0.13(+0.57%) |
Jul 30, 2003 | 21.90 | 21.96 | 21.76 | 21.88 | 6,141,730 | -0.02(-0.11%) |
Jul 29, 2003 | 22.06 | 22.11 | 21.86 | 21.90 | 6,414,788 | -0.22(-1.01%) |
Jul 28, 2003 | 22.10 | 22.17 | 22.01 | 22.12 | 9,176,910 | -0.07(-0.30%) |
Jul 25, 2003 | 21.87 | 22.21 | 21.80 | 22.19 | 8,451,093 | +0.32(+1.47%) |
Jul 24, 2003 | 21.81 | 21.98 | 21.75 | 21.87 | 10,977,435 | +0.09(+0.43%) |
Jul 23, 2003 | 21.60 | 21.77 | 21.35 | 21.77 | 6,437,410 | +0.17(+0.80%) |
Jul 22, 2003 | 21.40 | 21.62 | 21.23 | 21.60 | 11,707,077 | +0.20(+0.95%) |
Jul 21, 2003 | 20.78 | 21.46 | 20.78 | 21.40 | 20,896,414 | +0.97(+4.74%) |
Jul 18, 2003 | 20.16 | 20.43 | 20.02 | 20.43 | 9,791,530 | +0.45(+2.25%) |
Jul 17, 2003 | 19.93 | 20.08 | 19.90 | 19.98 | 6,131,216 | -0.05(-0.24%) |
Jul 16, 2003 | 20.12 | 20.14 | 19.92 | 20.03 | 4,524,094 | -0.07(-0.37%) |
Jul 15, 2003 | 20.39 | 20.39 | 20.02 | 20.10 | 6,787,574 | -0.14(-0.67%) |
Jul 14, 2003 | 20.45 | 20.55 | 20.18 | 20.24 | 6,191,117 | -0.04(-0.22%) |
Jul 11, 2003 | 20.23 | 20.37 | 20.19 | 20.28 | 3,651,392 | +0.05(+0.26%) |
Jul 10, 2003 | 20.24 | 20.38 | 20.17 | 20.23 | 5,576,497 | -0.07(-0.32%) |
Jul 09, 2003 | 20.38 | 20.41 | 20.18 | 20.29 | 4,575,710 | -0.08(-0.37%) |
Jul 08, 2003 | 20.38 | 20.44 | 20.15 | 20.37 | 6,248,150 | -0.05(-0.25%) |
Jul 07, 2003 | 20.30 | 20.56 | 20.29 | 20.42 | 8,153,182 | +0.27(+1.36%) |
Jul 03, 2003 | 20.24 | 20.33 | 20.09 | 20.15 | 3,293,899 | -0.24(-1.16%) |
Jul 02, 2003 | 20.23 | 20.38 | 20.19 | 20.38 | 3,763,865 | +0.16(+0.78%) |
Jul 01, 2003 | 20.24 | 20.24 | 19.93 | 20.22 | 5,474,220 | -0.02(-0.08%) |
Jun 30, 2003 | 20.20 | 20.32 | 20.06 | 20.24 | 5,750,464 | +0.06(+0.29%) |
Jun 27, 2003 | 20.44 | 20.46 | 20.13 | 20.18 | 4,391,229 | -0.27(-1.30%) |
Jun 26, 2003 | 20.25 | 20.48 | 20.23 | 20.45 | 4,560,416 | +0.16(+0.77%) |
Jun 25, 2003 | 20.39 | 20.59 | 20.25 | 20.29 | 6,074,501 | -0.10(-0.48%) |
Jun 24, 2003 | 20.33 | 20.49 | 20.32 | 20.39 | 4,811,489 | +0.05(+0.27%) |
Jun 23, 2003 | 20.52 | 20.52 | 20.25 | 20.33 | 5,840,634 | -0.19(-0.92%) |
Jun 20, 2003 | 20.72 | 20.76 | 20.43 | 20.52 | 11,011,528 | -0.10(-0.48%) |
Jun 19, 2003 | 20.68 | 21.01 | 20.53 | 20.62 | 10,254,167 | -0.05(-0.25%) |
Jun 18, 2003 | 20.48 | 20.71 | 20.33 | 20.67 | 9,729,717 | +0.26(+1.28%) |
Jun 17, 2003 | 20.48 | 20.48 | 20.25 | 20.41 | 6,308,050 | -0.06(-0.31%) |
Jun 16, 2003 | 20.15 | 20.48 | 20.14 | 20.48 | 6,630,176 | +0.42(+2.10%) |
Jun 13, 2003 | 20.16 | 20.19 | 20.01 | 20.06 | 6,289,252 | -0.09(-0.44%) |
Jun 12, 2003 | 20.16 | 20.23 | 19.85 | 20.14 | 5,469,441 | +0.06(+0.31%) |
Jun 11, 2003 | 19.78 | 20.08 | 19.77 | 20.08 | 4,648,356 | +0.27(+1.39%) |
Jun 10, 2003 | 19.92 | 19.93 | 19.62 | 19.81 | 4,756,687 | +0.00(+0.00%) |
Jun 09, 2003 | 19.84 | 20.00 | 19.63 | 19.81 | 4,725,780 | -0.03(-0.15%) |
Jun 06, 2003 | 19.97 | 20.16 | 19.84 | 19.84 | 8,878,363 | +0.12(+0.59%) |
Jun 05, 2003 | 19.74 | 19.88 | 19.54 | 19.72 | 6,368,588 | -0.21(-1.06%) |
Jun 04, 2003 | 19.77 | 20.02 | 19.68 | 19.93 | 6,197,808 | +0.13(+0.65%) |
Jun 03, 2003 | 19.63 | 19.83 | 19.61 | 19.80 | 4,863,743 | +0.19(+0.94%) |
Jun 02, 2003 | 19.97 | 20.04 | 19.59 | 19.62 | 6,861,813 | -0.23(-1.16%) |
May 30, 2003 | 19.46 | 19.85 | 19.44 | 19.85 | 8,564,522 | +0.49(+2.55%) |
May 29, 2003 | 19.66 | 19.77 | 19.31 | 19.35 | 7,089,627 | -0.27(-1.35%) |
May 28, 2003 | 19.89 | 19.89 | 19.55 | 19.62 | 6,699,954 | -0.17(-0.86%) |
May 27, 2003 | 19.38 | 19.83 | 19.25 | 19.79 | 6,261,532 | +0.41(+2.11%) |
May 23, 2003 | 19.62 | 19.62 | 19.36 | 19.38 | 4,145,891 | -0.20(-1.02%) |
May 22, 2003 | 19.38 | 19.66 | 19.37 | 19.58 | 7,427,683 | +0.24(+1.22%) |
May 21, 2003 | 19.48 | 19.53 | 19.22 | 19.34 | 6,566,133 | -0.24(-1.20%) |
May 20, 2003 | 19.59 | 19.61 | 19.38 | 19.58 | 7,180,433 | +0.12(+0.64%) |
May 19, 2003 | 19.65 | 19.69 | 19.44 | 19.46 | 5,797,620 | -0.23(-1.17%) |
May 16, 2003 | 19.75 | 19.82 | 19.63 | 19.69 | 8,126,099 | -0.06(-0.32%) |
May 15, 2003 | 19.34 | 19.77 | 19.34 | 19.75 | 8,493,469 | +0.42(+2.18%) |
May 14, 2003 | 19.46 | 19.47 | 19.19 | 19.33 | 6,191,754 | -0.05(-0.25%) |
May 13, 2003 | 19.39 | 19.54 | 19.28 | 19.38 | 5,961,710 | -0.15(-0.79%) |
May 12, 2003 | 19.27 | 19.60 | 19.09 | 19.53 | 7,249,893 | +0.26(+1.34%) |
May 09, 2003 | 19.34 | 19.42 | 19.22 | 19.27 | 8,806,673 | -0.04(-0.22%) |
May 08, 2003 | 19.07 | 19.47 | 18.91 | 19.31 | 10,521,489 | +0.25(+1.29%) |
May 07, 2003 | 19.28 | 19.28 | 19.00 | 19.07 | 10,506,196 | -0.21(-1.07%) |
May 06, 2003 | 19.59 | 19.59 | 19.12 | 19.27 | 12,215,914 | -0.31(-1.59%) |
May 05, 2003 | 19.80 | 19.86 | 19.48 | 19.59 | 6,147,147 | -0.21(-1.06%) |
May 02, 2003 | 19.46 | 19.83 | 19.46 | 19.80 | 6,479,468 | +0.20(+1.00%) |
May 01, 2003 | 19.78 | 19.78 | 19.49 | 19.60 | 7,234,280 | -0.18(-0.90%) |
Apr 30, 2003 | 19.93 | 19.93 | 19.66 | 19.78 | 10,239,510 | -0.15(-0.73%) |
Apr 29, 2003 | 19.90 | 20.03 | 19.78 | 19.93 | 7,076,245 | +0.03(+0.13%) |
Apr 28, 2003 | 19.32 | 19.94 | 19.25 | 19.90 | 11,040,204 | +0.61(+3.17%) |
Apr 25, 2003 | 19.64 | 19.73 | 19.24 | 19.29 | 11,539,482 | -0.44(-2.24%) |
Apr 24, 2003 | 20.06 | 20.06 | 19.70 | 19.73 | 11,979,179 | -0.33(-1.63%) |
Apr 23, 2003 | 20.34 | 20.35 | 20.01 | 20.06 | 9,501,903 | -0.31(-1.50%) |
Apr 22, 2003 | 20.14 | 20.37 | 20.03 | 20.36 | 11,521,958 | -0.01(-0.06%) |
Apr 21, 2003 | 20.41 | 20.59 | 20.28 | 20.37 | 9,675,552 | -0.02(-0.12%) |
Apr 17, 2003 | 20.25 | 20.47 | 20.09 | 20.40 | 11,655,460 | +0.15(+0.76%) |
Apr 16, 2003 | 20.97 | 20.97 | 20.11 | 20.24 | 16,766,772 | -0.73(-3.47%) |
Apr 15, 2003 | 20.87 | 20.99 | 20.67 | 20.97 | 8,000,244 | +0.06(+0.30%) |
Apr 14, 2003 | 20.86 | 20.99 | 20.70 | 20.91 | 6,722,257 | +0.05(+0.25%) |
Apr 11, 2003 | 20.84 | 21.11 | 20.76 | 20.86 | 7,153,669 | +0.02(+0.10%) |
Apr 10, 2003 | 20.65 | 20.92 | 20.64 | 20.84 | 5,631,300 | +0.18(+0.89%) |
Apr 09, 2003 | 20.95 | 21.14 | 20.64 | 20.65 | 7,386,581 | -0.29(-1.40%) |
Apr 08, 2003 | 20.80 | 21.01 | 20.75 | 20.95 | 7,742,799 | +0.14(+0.69%) |
Apr 07, 2003 | 21.18 | 21.46 | 20.76 | 20.80 | 12,198,708 | -0.22(-1.06%) |
Apr 04, 2003 | 21.01 | 21.12 | 20.81 | 21.02 | 8,458,102 | +0.02(+0.10%) |
Apr 03, 2003 | 20.98 | 21.17 | 20.89 | 21.00 | 7,457,315 | +0.03(+0.14%) |
Apr 02, 2003 | 20.76 | 21.11 | 20.75 | 20.97 | 8,765,571 | +0.44(+2.16%) |
Apr 01, 2003 | 20.41 | 20.66 | 20.34 | 20.53 | 9,478,644 | +0.13(+0.62%) |
Mar 31, 2003 | 20.07 | 20.56 | 20.07 | 20.41 | 8,760,155 | -0.08(-0.37%) |
Mar 28, 2003 | 20.66 | 20.70 | 20.41 | 20.48 | 6,225,528 | -0.18(-0.87%) |
Mar 27, 2003 | 20.49 | 20.81 | 20.38 | 20.66 | 7,039,285 | -0.01(-0.05%) |
Mar 26, 2003 | 20.76 | 20.77 | 20.52 | 20.67 | 7,690,226 | -0.09(-0.43%) |
Mar 25, 2003 | 20.49 | 20.93 | 20.45 | 20.76 | 10,295,269 | +0.27(+1.32%) |
Mar 24, 2003 | 20.73 | 20.81 | 20.45 | 20.49 | 11,164,466 | -0.59(-2.82%) |
Mar 21, 2003 | 20.63 | 21.18 | 20.50 | 21.09 | 14,711,669 | +0.59(+2.88%) |
Mar 20, 2003 | 20.36 | 20.59 | 20.05 | 20.50 | 11,417,450 | +0.14(+0.68%) |
Mar 19, 2003 | 20.40 | 20.40 | 20.08 | 20.36 | 9,375,730 | -0.04(-0.18%) |
Mar 18, 2003 | 20.16 | 20.40 | 20.13 | 20.40 | 9,807,779 | +0.07(+0.36%) |
Mar 17, 2003 | 19.66 | 20.35 | 19.54 | 20.32 | 12,418,556 | +0.62(+3.15%) |
Mar 14, 2003 | 19.73 | 19.88 | 19.57 | 19.70 | 9,301,172 | +0.02(+0.10%) |
Mar 13, 2003 | 19.30 | 19.70 | 19.23 | 19.68 | 10,883,761 | +0.62(+3.27%) |
Mar 12, 2003 | 19.01 | 19.10 | 18.75 | 19.06 | 9,345,461 | +0.07(+0.37%) |
Mar 11, 2003 | 19.09 | 19.28 | 18.98 | 18.99 | 7,948,628 | -0.11(-0.55%) |
Mar 10, 2003 | 19.40 | 19.47 | 19.06 | 19.09 | 7,071,784 | -0.44(-2.26%) |
Mar 07, 2003 | 19.30 | 19.59 | 19.20 | 19.54 | 9,040,222 | +0.16(+0.83%) |
Mar 06, 2003 | 19.59 | 19.64 | 19.31 | 19.38 | 7,463,687 | -0.25(-1.29%) |
Mar 05, 2003 | 19.44 | 19.63 | 19.33 | 19.63 | 7,473,883 | +0.22(+1.13%) |
Mar 04, 2003 | 19.59 | 19.63 | 19.33 | 19.41 | 6,828,358 | -0.17(-0.85%) |
Mar 03, 2003 | 19.75 | 19.93 | 19.58 | 19.58 | 5,018,911 | -0.10(-0.49%) |
Feb 28, 2003 | 19.84 | 19.94 | 19.50 | 19.67 | 7,588,905 | -0.13(-0.64%) |
Feb 27, 2003 | 19.71 | 19.88 | 19.59 | 19.80 | 6,957,718 | +0.22(+1.11%) |
Feb 26, 2003 | 19.73 | 19.77 | 19.55 | 19.58 | 6,165,308 | -0.14(-0.72%) |
Feb 25, 2003 | 19.62 | 19.73 | 19.31 | 19.73 | 9,548,422 | +0.11(+0.54%) |
Feb 24, 2003 | 19.91 | 19.91 | 19.59 | 19.62 | 6,284,791 | -0.29(-1.44%) |
Feb 21, 2003 | 19.69 | 19.91 | 19.56 | 19.91 | 8,435,799 | +0.31(+1.60%) |
Feb 20, 2003 | 19.77 | 19.79 | 19.54 | 19.59 | 5,657,427 | -0.16(-0.81%) |
Feb 19, 2003 | 19.87 | 19.89 | 19.59 | 19.75 | 5,471,353 | -0.12(-0.58%) |
Feb 18, 2003 | 19.64 | 20.01 | 19.64 | 19.87 | 8,366,658 | +0.24(+1.22%) |
Feb 14, 2003 | 19.33 | 19.63 | 19.20 | 19.63 | 9,915,473 | +0.42(+2.19%) |
Feb 13, 2003 | 19.22 | 19.33 | 18.87 | 19.21 | 8,175,804 | +0.03(+0.13%) |
Feb 12, 2003 | 19.37 | 19.47 | 19.18 | 19.18 | 5,980,508 | -0.13(-0.67%) |
Feb 11, 2003 | 19.54 | 19.61 | 19.30 | 19.31 | 5,835,536 | -0.09(-0.48%) |
Feb 10, 2003 | 19.22 | 19.46 | 19.09 | 19.41 | 5,892,250 | +0.19(+0.97%) |
Feb 07, 2003 | 19.38 | 19.45 | 19.16 | 19.22 | 5,732,940 | -0.08(-0.44%) |
Feb 06, 2003 | 19.36 | 19.44 | 19.21 | 19.31 | 6,074,501 | -0.02(-0.10%) |
Feb 05, 2003 | 19.46 | 19.63 | 19.30 | 19.32 | 6,759,217 | +0.01(+0.03%) |
Feb 04, 2003 | 19.51 | 19.54 | 19.22 | 19.32 | 8,429,745 | -0.30(-1.51%) |
Feb 03, 2003 | 19.71 | 19.77 | 19.54 | 19.61 | 8,118,453 | +0.07(+0.35%) |
Jan 31, 2003 | 19.41 | 19.84 | 19.40 | 19.55 | 9,338,451 | +0.10(+0.52%) |
Jan 30, 2003 | 19.83 | 19.91 | 19.44 | 19.44 | 8,003,430 | -0.42(-2.12%) |
Jan 29, 2003 | 19.67 | 19.95 | 19.36 | 19.87 | 7,544,935 | +0.12(+0.61%) |
Jan 28, 2003 | 19.66 | 19.78 | 19.59 | 19.75 | 5,811,958 | +0.12(+0.60%) |
Jan 27, 2003 | 19.76 | 19.96 | 19.63 | 19.63 | 7,811,621 | -0.20(-1.01%) |
Jan 24, 2003 | 20.13 | 20.18 | 19.81 | 19.83 | 7,615,032 | -0.41(-2.03%) |
Jan 23, 2003 | 20.01 | 20.27 | 19.95 | 20.24 | 8,403,937 | +0.23(+1.15%) |
Jan 22, 2003 | 19.72 | 20.11 | 19.72 | 20.01 | 9,910,375 | +0.29(+1.48%) |
Jan 21, 2003 | 19.91 | 19.97 | 19.66 | 19.72 | 7,075,607 | -0.11(-0.54%) |
Jan 17, 2003 | 19.71 | 19.84 | 19.64 | 19.82 | 6,456,209 | -0.05(-0.26%) |
Jan 16, 2003 | 20.03 | 20.08 | 19.81 | 19.87 | 4,988,961 | -0.06(-0.29%) |
Jan 15, 2003 | 20.09 | 20.13 | 19.82 | 19.93 | 5,235,255 | -0.15(-0.75%) |
Jan 14, 2003 | 19.88 | 20.13 | 19.83 | 20.08 | 6,481,061 | +0.23(+1.14%) |
Jan 13, 2003 | 19.87 | 20.08 | 19.70 | 19.86 | 5,054,597 | -0.01(-0.06%) |
Jan 10, 2003 | 19.84 | 19.99 | 19.75 | 19.87 | 6,346,922 | -0.17(-0.84%) |
Jan 09, 2003 | 19.77 | 20.06 | 19.70 | 20.04 | 6,060,163 | +0.31(+1.58%) |
Jan 08, 2003 | 19.90 | 19.90 | 19.64 | 19.73 | 7,337,195 | -0.21(-1.08%) |
Jan 07, 2003 | 19.82 | 20.06 | 19.82 | 19.94 | 6,883,160 | -0.02(-0.09%) |
Jan 06, 2003 | 19.73 | 19.99 | 19.70 | 19.96 | 6,092,981 | +0.14(+0.73%) |
Jan 03, 2003 | 19.81 | 19.89 | 19.73 | 19.82 | 4,388,043 | -0.08(-0.38%) |
Jan 02, 2003 | 19.35 | 19.89 | 19.31 | 19.89 | 6,943,061 | +0.54(+2.80%) |
Dec 31, 2002 | 19.33 | 19.36 | 19.07 | 19.35 | 4,945,310 | +0.05(+0.28%) |
Dec 30, 2002 | 19.04 | 19.38 | 18.99 | 19.29 | 4,832,200 | +0.25(+1.33%) |
Dec 27, 2002 | 19.34 | 19.37 | 19.03 | 19.04 | 3,699,503 | -0.30(-1.53%) |
Dec 26, 2002 | 19.37 | 19.64 | 19.25 | 19.34 | 3,284,978 | -0.03(-0.16%) |
Dec 24, 2002 | 19.33 | 19.47 | 19.33 | 19.37 | 1,627,832 | -0.02(-0.11%) |
Dec 23, 2002 | 19.44 | 19.50 | 19.30 | 19.39 | 3,863,274 | -0.09(-0.46%) |
Dec 20, 2002 | 19.02 | 19.52 | 19.00 | 19.48 | 11,108,707 | +0.60(+3.18%) |
Dec 19, 2002 | 18.93 | 19.19 | 18.88 | 18.88 | 8,972,993 | -0.09(-0.46%) |
Dec 18, 2002 | 18.95 | 19.05 | 18.83 | 18.97 | 7,073,377 | -0.10(-0.53%) |
Dec 17, 2002 | 19.37 | 19.39 | 19.05 | 19.07 | 6,655,665 | -0.34(-1.74%) |
Dec 16, 2002 | 19.13 | 19.41 | 19.13 | 19.40 | 7,789,955 | +0.30(+1.54%) |
Dec 13, 2002 | 19.34 | 19.35 | 19.07 | 19.11 | 5,561,204 | -0.30(-1.52%) |
Dec 12, 2002 | 19.66 | 19.66 | 19.38 | 19.40 | 4,993,103 | -0.17(-0.85%) |
Dec 11, 2002 | 19.63 | 19.73 | 19.46 | 19.57 | 5,066,386 | -0.06(-0.31%) |
Dec 10, 2002 | 19.51 | 19.66 | 19.36 | 19.63 | 5,919,015 | +0.16(+0.85%) |
Dec 09, 2002 | 19.79 | 19.80 | 19.46 | 19.47 | 5,221,873 | -0.32(-1.63%) |
Dec 06, 2002 | 19.61 | 19.86 | 19.55 | 19.79 | 5,072,758 | +0.03(+0.16%) |
Dec 05, 2002 | 20.11 | 20.18 | 19.70 | 19.76 | 6,008,228 | -0.33(-1.64%) |
Dec 04, 2002 | 20.09 | 20.23 | 19.95 | 20.09 | 5,611,864 | -0.03(-0.16%) |
Dec 03, 2002 | 20.02 | 20.26 | 20.02 | 20.12 | 4,965,702 | -0.02(-0.12%) |
Dec 02, 2002 | 20.45 | 20.48 | 19.91 | 20.14 | 7,230,138 | -0.24(-1.16%) |
Nov 29, 2002 | 20.32 | 20.41 | 20.23 | 20.38 | 2,529,847 | +0.03(+0.17%) |
Nov 27, 2002 | 19.91 | 20.36 | 19.81 | 20.34 | 6,574,736 | +0.66(+3.37%) |
Nov 26, 2002 | 19.89 | 20.07 | 19.68 | 19.68 | 8,492,513 | -0.51(-2.53%) |
Nov 25, 2002 | 20.26 | 20.46 | 20.05 | 20.19 | 7,914,217 | -0.17(-0.83%) |
Nov 22, 2002 | 20.55 | 20.64 | 20.31 | 20.36 | 7,291,632 | -0.20(-0.95%) |
Nov 21, 2002 | 20.20 | 20.55 | 20.18 | 20.55 | 10,337,008 | +0.36(+1.76%) |
Nov 20, 2002 | 20.00 | 20.20 | 19.87 | 20.20 | 5,985,925 | +0.11(+0.54%) |
Nov 19, 2002 | 20.05 | 20.23 | 19.90 | 20.09 | 5,949,602 | +0.08(+0.41%) |
Nov 18, 2002 | 20.32 | 20.44 | 19.95 | 20.01 | 6,886,028 | -0.31(-1.54%) |
Nov 15, 2002 | 20.24 | 20.32 | 20.11 | 20.32 | 11,917,685 | -0.08(-0.38%) |
Nov 14, 2002 | 20.25 | 20.46 | 20.25 | 20.40 | 9,567,858 | +0.21(+1.03%) |
Nov 13, 2002 | 19.90 | 20.29 | 19.88 | 20.19 | 7,881,717 | +0.14(+0.68%) |
Nov 12, 2002 | 19.86 | 20.30 | 19.86 | 20.06 | 8,352,320 | +0.23(+1.15%) |
Nov 11, 2002 | 20.13 | 20.13 | 19.79 | 19.83 | 5,171,849 | -0.30(-1.50%) |
Nov 08, 2002 | 20.14 | 20.29 | 19.97 | 20.13 | 6,690,395 | -0.05(-0.24%) |
Nov 07, 2002 | 20.48 | 20.48 | 20.09 | 20.18 | 6,238,591 | -0.30(-1.45%) |
Nov 06, 2002 | 20.24 | 20.53 | 20.02 | 20.48 | 7,590,817 | +0.26(+1.28%) |
Nov 05, 2002 | 20.15 | 20.29 | 20.04 | 20.22 | 5,327,017 | +0.08(+0.42%) |
Nov 04, 2002 | 20.26 | 20.54 | 20.09 | 20.13 | 9,687,022 | +0.04(+0.20%) |
Nov 01, 2002 | 19.88 | 20.18 | 19.70 | 20.09 | 6,108,594 | +0.17(+0.87%) |
Oct 31, 2002 | 19.98 | 20.08 | 19.74 | 19.92 | 6,250,380 | -0.06(-0.31%) |
Oct 30, 2002 | 19.73 | 20.06 | 19.62 | 19.98 | 6,380,377 | +0.25(+1.26%) |
Oct 29, 2002 | 19.62 | 19.79 | 19.30 | 19.73 | 8,008,210 | +0.06(+0.30%) |
Oct 28, 2002 | 20.14 | 20.20 | 19.62 | 19.67 | 6,434,543 | -0.37(-1.85%) |
Oct 25, 2002 | 19.66 | 20.06 | 19.60 | 20.04 | 7,024,947 | +0.31(+1.59%) |
Oct 24, 2002 | 20.36 | 20.37 | 19.64 | 19.73 | 10,423,036 | -0.57(-2.81%) |
Oct 23, 2002 | 20.06 | 20.34 | 19.94 | 20.30 | 8,853,510 | +0.09(+0.44%) |
Oct 22, 2002 | 19.84 | 20.24 | 19.79 | 20.21 | 10,540,607 | -0.03(-0.16%) |
Oct 21, 2002 | 19.64 | 20.24 | 19.37 | 20.24 | 14,333,148 | +0.58(+2.94%) |
Oct 18, 2002 | 19.46 | 19.69 | 19.34 | 19.66 | 7,757,774 | +0.04(+0.18%) |
Oct 17, 2002 | 19.66 | 19.85 | 19.47 | 19.63 | 8,292,738 | +0.28(+1.44%) |
Oct 16, 2002 | 19.62 | 19.62 | 19.24 | 19.35 | 9,690,208 | -0.30(-1.55%) |
Oct 15, 2002 | 19.14 | 19.66 | 19.14 | 19.66 | 12,681,100 | +0.67(+3.55%) |
Oct 14, 2002 | 18.82 | 19.13 | 18.76 | 18.98 | 7,663,144 | +0.05(+0.29%) |
Oct 11, 2002 | 18.45 | 18.93 | 18.45 | 18.93 | 11,283,630 | +0.64(+3.47%) |
Oct 10, 2002 | 17.63 | 18.36 | 17.55 | 18.29 | 12,525,294 | +0.56(+3.16%) |
Oct 09, 2002 | 17.70 | 17.94 | 17.47 | 17.73 | 13,171,775 | -0.12(-0.69%) |
Oct 08, 2002 | 17.61 | 18.12 | 17.40 | 17.85 | 15,679,320 | +0.45(+2.61%) |
Oct 07, 2002 | 17.97 | 18.20 | 17.40 | 17.40 | 11,367,108 | -0.57(-3.16%) |
Oct 04, 2002 | 18.05 | 18.23 | 17.70 | 17.97 | 10,458,402 | -0.08(-0.45%) |
Oct 03, 2002 | 17.96 | 18.41 | 17.83 | 18.05 | 9,563,079 | +0.09(+0.48%) |
Oct 02, 2002 | 18.25 | 18.25 | 17.93 | 17.96 | 11,998,614 | -0.28(-1.56%) |
Oct 01, 2002 | 17.38 | 18.30 | 17.38 | 18.25 | 13,053,886 | +0.99(+5.74%) |
Sep 30, 2002 | 17.66 | 17.66 | 17.02 | 17.26 | 15,212,222 | -0.40(-2.29%) |
Sep 27, 2002 | 18.17 | 18.17 | 17.55 | 17.66 | 9,715,061 | -0.50(-2.76%) |
Sep 26, 2002 | 17.78 | 18.27 | 17.78 | 18.16 | 17,113,430 | +0.38(+2.16%) |
Sep 25, 2002 | 17.97 | 18.03 | 17.53 | 17.78 | 16,191,343 | +0.03(+0.15%) |
Sep 24, 2002 | 18.20 | 18.37 | 17.70 | 17.75 | 12,269,123 | -0.68(-3.71%) |
Sep 23, 2002 | 18.50 | 18.59 | 18.20 | 18.44 | 7,507,338 | -0.31(-1.65%) |
Sep 20, 2002 | 18.55 | 18.83 | 18.42 | 18.75 | 12,361,523 | +0.36(+1.94%) |
Sep 19, 2002 | 18.32 | 18.83 | 18.31 | 18.39 | 10,199,045 | -0.18(-0.98%) |
Sep 18, 2002 | 18.31 | 18.79 | 18.13 | 18.57 | 9,362,666 | +0.26(+1.44%) |
Sep 17, 2002 | 18.69 | 18.93 | 18.22 | 18.31 | 8,858,927 | -0.38(-2.01%) |
Sep 16, 2002 | 18.84 | 18.87 | 18.60 | 18.68 | 6,694,856 | -0.12(-0.64%) |
Sep 13, 2002 | 19.20 | 19.20 | 18.69 | 18.80 | 10,329,998 | -0.39(-2.04%) |
Sep 12, 2002 | 19.42 | 19.42 | 19.14 | 19.20 | 7,367,145 | -0.25(-1.27%) |
Sep 11, 2002 | 19.95 | 19.95 | 19.41 | 19.44 | 5,544,635 | -0.20(-1.03%) |
Sep 10, 2002 | 19.47 | 19.66 | 19.34 | 19.65 | 4,986,412 | +0.18(+0.91%) |
Sep 09, 2002 | 19.20 | 19.53 | 19.07 | 19.47 | 4,413,532 | +0.22(+1.17%) |
Sep 06, 2002 | 19.00 | 19.39 | 19.00 | 19.24 | 4,751,270 | +0.30(+1.57%) |
Sep 05, 2002 | 18.67 | 19.05 | 18.58 | 18.95 | 7,529,004 | +0.01(+0.07%) |
Sep 04, 2002 | 18.85 | 19.05 | 18.57 | 18.93 | 8,924,882 | +0.10(+0.52%) |
Sep 03, 2002 | 19.40 | 19.43 | 18.82 | 18.84 | 8,103,477 | -0.77(-3.94%) |
Aug 30, 2002 | 19.55 | 19.82 | 19.51 | 19.61 | 4,606,298 | +0.05(+0.24%) |
Aug 29, 2002 | 19.49 | 19.75 | 19.36 | 19.56 | 6,081,511 | -0.05(-0.26%) |
Aug 28, 2002 | 19.80 | 19.85 | 19.52 | 19.61 | 4,917,909 | -0.30(-1.50%) |
Aug 27, 2002 | 20.16 | 20.22 | 19.78 | 19.91 | 6,338,957 | -0.06(-0.29%) |
Aug 26, 2002 | 19.85 | 20.04 | 19.62 | 19.97 | 4,507,844 | +0.15(+0.77%) |
Aug 23, 2002 | 19.77 | 20.06 | 19.69 | 19.82 | 5,102,709 | -0.15(-0.75%) |
Aug 22, 2002 | 20.16 | 20.22 | 19.74 | 19.97 | 7,555,769 | -0.24(-1.21%) |
Aug 21, 2002 | 20.24 | 20.32 | 19.95 | 20.21 | 6,569,638 | -0.02(-0.08%) |
Aug 20, 2002 | 20.16 | 20.29 | 19.97 | 20.23 | 7,134,871 | -0.06(-0.32%) |
Aug 19, 2002 | 19.82 | 20.31 | 19.79 | 20.29 | 7,116,709 | +0.43(+2.15%) |
Aug 16, 2002 | 19.86 | 20.03 | 19.66 | 19.86 | 7,277,613 | -0.03(-0.17%) |
Aug 15, 2002 | 19.85 | 20.08 | 19.63 | 19.90 | 9,896,674 | +0.04(+0.21%) |
Aug 14, 2002 | 19.46 | 19.88 | 18.99 | 19.86 | 13,276,920 | +0.40(+2.04%) |
Aug 13, 2002 | 19.62 | 19.91 | 19.39 | 19.46 | 9,602,588 | -0.26(-1.30%) |
Aug 12, 2002 | 19.62 | 19.77 | 19.33 | 19.71 | 7,625,228 | -0.08(-0.41%) |
Aug 09, 2002 | 19.69 | 19.95 | 19.47 | 19.80 | 6,642,602 | -0.01(-0.04%) |
Aug 08, 2002 | 19.20 | 19.81 | 19.16 | 19.80 | 8,803,806 | +0.38(+1.94%) |
Aug 07, 2002 | 19.30 | 19.50 | 18.82 | 19.43 | 10,009,147 | +0.39(+2.05%) |
Aug 06, 2002 | 18.58 | 19.32 | 18.44 | 19.04 | 12,333,485 | +0.72(+3.95%) |
Aug 05, 2002 | 18.68 | 18.80 | 18.28 | 18.31 | 7,886,497 | -0.50(-2.64%) |
Aug 02, 2002 | 19.08 | 19.29 | 18.50 | 18.81 | 10,130,223 | -0.35(-1.85%) |