Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.77 | 17.83 | 17.52 | 17.83 | 17,646,116 | +0.04(+0.24%) |
Sep 29, 2003 | 17.92 | 17.86 | 17.71 | 17.79 | 5,590,566 | -0.13(-0.73%) |
Sep 26, 2003 | 17.87 | 17.96 | 17.79 | 17.92 | 14,230,853 | -0.25(-1.40%) |
Sep 25, 2003 | 18.25 | 18.27 | 18.17 | 18.17 | 8,147,231 | +0.11(+0.61%) |
Sep 24, 2003 | 18.15 | 18.19 | 18.03 | 18.06 | 8,923,653 | +0.17(+0.95%) |
Sep 23, 2003 | 17.94 | 17.98 | 17.85 | 17.89 | 7,744,616 | -0.14(-0.77%) |
Sep 22, 2003 | 17.84 | 18.06 | 17.82 | 18.03 | 8,297,887 | +0.15(+0.85%) |
Sep 19, 2003 | 17.90 | 17.91 | 17.79 | 17.88 | 7,941,555 | -0.08(-0.47%) |
Sep 18, 2003 | 18.06 | 18.02 | 17.85 | 17.96 | 9,324,379 | -0.10(-0.54%) |
Sep 17, 2003 | 18.16 | 18.23 | 18.06 | 18.06 | 11,190,341 | -0.16(-0.88%) |
Sep 16, 2003 | 18.15 | 18.24 | 17.91 | 18.22 | 10,648,641 | +0.07(+0.37%) |
Sep 15, 2003 | 18.24 | 18.24 | 17.97 | 18.15 | 6,723,083 | -0.09(-0.49%) |
Sep 12, 2003 | 18.27 | 18.30 | 18.09 | 18.24 | 3,848,576 | +0.05(+0.28%) |
Sep 11, 2003 | 18.14 | 18.26 | 18.12 | 18.19 | 5,489,971 | +0.17(+0.94%) |
Sep 10, 2003 | 18.06 | 18.12 | 18.00 | 18.02 | 4,449,783 | -0.08(-0.44%) |
Sep 09, 2003 | 18.20 | 18.23 | 18.10 | 18.10 | 4,931,032 | -0.19(-1.04%) |
Sep 08, 2003 | 18.21 | 18.39 | 18.19 | 18.29 | 5,459,981 | +0.26(+1.46%) |
Sep 05, 2003 | 18.00 | 18.15 | 18.00 | 18.03 | 5,544,519 | -0.18(-0.98%) |
Sep 04, 2003 | 18.24 | 18.31 | 18.19 | 18.21 | 6,866,891 | +0.05(+0.28%) |
Sep 03, 2003 | 18.12 | 18.24 | 18.07 | 18.16 | 9,136,413 | +0.25(+1.37%) |
Sep 02, 2003 | 17.68 | 17.93 | 17.67 | 17.91 | 9,417,890 | +0.25(+1.39%) |
Aug 29, 2003 | 17.87 | 17.87 | 17.56 | 17.67 | 10,091,827 | -0.20(-1.14%) |
Aug 28, 2003 | 17.74 | 17.89 | 17.65 | 17.87 | 7,523,119 | +0.15(+0.86%) |
Aug 27, 2003 | 17.58 | 17.78 | 17.58 | 17.72 | 5,484,067 | +0.07(+0.38%) |
Aug 26, 2003 | 17.55 | 17.67 | 17.44 | 17.65 | 7,131,838 | -0.14(-0.79%) |
Aug 25, 2003 | 17.70 | 17.86 | 17.69 | 17.79 | 4,528,417 | +0.09(+0.50%) |
Aug 22, 2003 | 17.65 | 17.79 | 17.65 | 17.70 | 5,843,469 | -0.16(-0.90%) |
Aug 21, 2003 | 17.83 | 17.88 | 17.76 | 17.86 | 5,498,708 | -0.11(-0.61%) |
Aug 20, 2003 | 17.84 | 18.01 | 17.80 | 17.97 | 3,994,273 | +0.09(+0.50%) |
Aug 19, 2003 | 18.44 | 18.44 | 17.72 | 17.88 | 5,005,652 | -0.20(-1.10%) |
Aug 18, 2003 | 17.96 | 18.11 | 17.96 | 18.08 | 5,627,403 | +0.13(+0.71%) |
Aug 15, 2003 | 18.06 | 18.06 | 17.85 | 17.96 | 3,767,108 | -0.21(-1.17%) |
Aug 14, 2003 | 18.02 | 18.27 | 18.01 | 18.17 | 6,340,304 | +0.21(+1.18%) |
Aug 13, 2003 | 18.00 | 18.12 | 17.85 | 17.96 | 7,797,275 | -0.13(-0.70%) |
Aug 12, 2003 | 18.34 | 18.35 | 18.04 | 18.08 | 12,282,715 | -0.13(-0.70%) |
Aug 11, 2003 | 18.08 | 18.32 | 18.08 | 18.21 | 8,472,393 | +0.25(+1.42%) |
Aug 08, 2003 | 18.10 | 18.11 | 17.96 | 17.96 | 6,573,136 | +0.06(+0.35%) |
Aug 07, 2003 | 17.54 | 17.90 | 17.52 | 17.89 | 7,442,359 | +0.32(+1.83%) |
Aug 06, 2003 | 17.51 | 17.62 | 17.47 | 17.57 | 5,037,294 | +0.00(+0.02%) |
Aug 05, 2003 | 17.68 | 17.77 | 17.56 | 17.57 | 5,467,065 | -0.01(-0.05%) |
Aug 04, 2003 | 17.55 | 17.58 | 17.38 | 17.57 | 3,854,715 | +0.10(+0.58%) |
Aug 01, 2003 | 17.39 | 17.49 | 17.30 | 17.47 | 7,709,904 | -0.12(-0.70%) |
Jul 31, 2003 | 17.70 | 17.76 | 17.52 | 17.60 | 6,826,512 | -0.10(-0.57%) |
Jul 30, 2003 | 17.67 | 17.75 | 17.58 | 17.70 | 7,354,044 | +0.04(+0.24%) |
Jul 29, 2003 | 17.59 | 17.68 | 17.50 | 17.65 | 11,698,982 | -0.14(-0.79%) |
Jul 28, 2003 | 17.66 | 17.81 | 17.58 | 17.79 | 13,738,978 | +0.24(+1.38%) |
Jul 25, 2003 | 17.36 | 17.57 | 17.24 | 17.55 | 6,845,166 | +0.11(+0.61%) |
Jul 24, 2003 | 17.51 | 17.65 | 17.45 | 17.45 | 7,895,272 | +0.14(+0.78%) |
Jul 23, 2003 | 17.40 | 17.48 | 17.30 | 17.31 | 7,277,063 | -0.05(-0.27%) |
Jul 22, 2003 | 17.14 | 17.40 | 17.09 | 17.36 | 9,926,058 | +0.36(+2.09%) |
Jul 21, 2003 | 17.18 | 17.18 | 16.98 | 17.00 | 6,937,733 | -0.15(-0.86%) |
Jul 18, 2003 | 17.00 | 17.16 | 16.84 | 17.15 | 14,084,212 | +0.13(+0.75%) |
Jul 17, 2003 | 16.83 | 17.06 | 16.81 | 17.02 | 14,995,232 | +0.26(+1.57%) |
Jul 16, 2003 | 16.73 | 16.80 | 16.65 | 16.76 | 10,307,421 | +0.12(+0.71%) |
Jul 15, 2003 | 16.79 | 16.83 | 16.62 | 16.64 | 18,204,818 | -0.32(-1.87%) |
Jul 14, 2003 | 17.10 | 17.23 | 16.96 | 16.96 | 9,767,610 | -0.25(-1.43%) |
Jul 11, 2003 | 17.02 | 17.24 | 16.98 | 17.21 | 10,139,291 | +0.16(+0.92%) |
Jul 10, 2003 | 16.92 | 17.09 | 16.90 | 17.05 | 9,594,521 | -0.17(-0.96%) |
Jul 09, 2003 | 17.13 | 17.31 | 17.11 | 17.21 | 11,472,290 | -0.21(-1.22%) |
Jul 08, 2003 | 17.26 | 17.53 | 17.26 | 17.43 | 10,357,955 | -0.13(-0.72%) |
Jul 07, 2003 | 17.62 | 17.74 | 17.54 | 17.55 | 7,188,039 | +0.02(+0.12%) |
Jul 03, 2003 | 17.38 | 17.62 | 17.36 | 17.53 | 5,531,059 | -0.18(-1.03%) |
Jul 02, 2003 | 17.44 | 17.74 | 17.44 | 17.71 | 7,452,749 | -0.09(-0.52%) |
Jul 01, 2003 | 17.79 | 17.81 | 17.46 | 17.81 | 11,644,434 | +0.01(+0.07%) |
Jun 30, 2003 | 17.97 | 18.05 | 17.73 | 17.79 | 5,145,446 | -0.03(-0.19%) |
Jun 27, 2003 | 17.71 | 17.96 | 17.69 | 17.83 | 6,573,844 | -0.17(-0.96%) |
Jun 26, 2003 | 17.99 | 18.04 | 17.90 | 18.00 | 6,917,425 | -0.13(-0.72%) |
Jun 25, 2003 | 18.07 | 18.28 | 18.07 | 18.13 | 5,573,091 | -0.07(-0.37%) |
Jun 24, 2003 | 18.21 | 18.32 | 18.15 | 18.20 | 4,738,816 | -0.14(-0.76%) |
Jun 23, 2003 | 18.37 | 18.44 | 18.26 | 18.34 | 3,441,002 | -0.09(-0.48%) |
Jun 20, 2003 | 18.57 | 18.60 | 18.33 | 18.43 | 6,709,623 | -0.00(-0.02%) |
Jun 19, 2003 | 18.44 | 18.49 | 18.32 | 18.43 | 5,666,838 | -0.25(-1.34%) |
Jun 18, 2003 | 18.65 | 19.19 | 18.64 | 18.68 | 6,753,309 | +0.03(+0.16%) |
Jun 17, 2003 | 18.59 | 18.65 | 18.51 | 18.65 | 6,016,322 | -0.17(-0.90%) |
Jun 16, 2003 | 18.84 | 18.95 | 18.71 | 18.82 | 8,669,096 | +0.23(+1.25%) |
Jun 13, 2003 | 18.87 | 18.93 | 18.47 | 18.59 | 6,673,494 | -0.29(-1.53%) |
Jun 12, 2003 | 19.16 | 19.20 | 18.77 | 18.88 | 9,675,988 | -0.01(-0.05%) |
Jun 11, 2003 | 18.62 | 18.95 | 18.48 | 18.89 | 8,159,510 | +0.52(+2.81%) |
Jun 10, 2003 | 18.38 | 18.42 | 18.15 | 18.37 | 6,575,969 | +0.30(+1.66%) |
Jun 09, 2003 | 18.02 | 18.14 | 17.97 | 18.07 | 6,173,826 | -0.08(-0.42%) |
Jun 06, 2003 | 18.46 | 18.64 | 18.15 | 18.15 | 7,559,484 | -0.14(-0.74%) |
Jun 05, 2003 | 18.35 | 18.35 | 18.08 | 18.28 | 5,983,971 | -0.07(-0.39%) |
Jun 04, 2003 | 18.17 | 18.37 | 18.15 | 18.35 | 7,213,306 | +0.36(+1.98%) |
Jun 03, 2003 | 17.98 | 18.07 | 17.91 | 18.00 | 5,041,309 | +0.15(+0.83%) |
Jun 02, 2003 | 17.81 | 18.05 | 17.75 | 17.85 | 4,932,921 | +0.11(+0.62%) |
May 30, 2003 | 17.78 | 17.88 | 17.69 | 17.74 | 7,036,438 | -0.04(-0.24%) |
May 29, 2003 | 17.86 | 17.90 | 17.71 | 17.78 | 4,644,833 | -0.05(-0.26%) |
May 28, 2003 | 17.89 | 17.93 | 17.76 | 17.83 | 9,192,378 | -0.06(-0.35%) |
May 27, 2003 | 17.43 | 17.89 | 17.39 | 17.89 | 10,931,298 | +0.48(+2.77%) |
May 23, 2003 | 17.52 | 17.63 | 17.28 | 17.41 | 5,729,179 | -0.11(-0.60%) |
May 22, 2003 | 17.52 | 17.57 | 17.46 | 17.52 | 7,306,108 | -0.01(-0.07%) |
May 21, 2003 | 17.07 | 17.54 | 17.07 | 17.53 | 10,846,996 | +0.19(+1.10%) |
May 20, 2003 | 17.24 | 17.41 | 17.21 | 17.34 | 8,129,757 | +0.36(+2.09%) |
May 19, 2003 | 17.21 | 17.24 | 16.98 | 16.98 | 4,238,204 | -0.34(-1.96%) |
May 16, 2003 | 17.32 | 17.41 | 17.24 | 17.32 | 6,705,137 | +0.07(+0.39%) |
May 15, 2003 | 17.19 | 17.30 | 17.09 | 17.25 | 7,366,559 | +0.21(+1.22%) |
May 14, 2003 | 17.18 | 17.18 | 16.91 | 17.05 | 9,254,246 | -0.30(-1.73%) |
May 13, 2003 | 17.02 | 17.35 | 17.02 | 17.35 | 9,867,732 | +0.15(+0.89%) |
May 12, 2003 | 16.98 | 17.35 | 16.94 | 17.19 | 10,117,094 | +0.22(+1.30%) |
May 09, 2003 | 16.77 | 16.97 | 16.68 | 16.97 | 6,615,168 | +0.18(+1.06%) |
May 08, 2003 | 16.73 | 16.84 | 16.66 | 16.80 | 4,996,915 | -0.10(-0.58%) |
May 07, 2003 | 16.92 | 16.99 | 16.85 | 16.89 | 5,999,556 | +0.01(+0.05%) |
May 06, 2003 | 17.04 | 17.05 | 16.82 | 16.88 | 9,526,749 | +0.20(+1.19%) |
May 05, 2003 | 16.69 | 16.82 | 16.59 | 16.69 | 6,574,552 | +0.00(+0.00%) |
May 02, 2003 | 16.41 | 16.69 | 16.40 | 16.69 | 10,754,903 | +0.33(+1.99%) |
May 01, 2003 | 16.49 | 16.52 | 16.30 | 16.36 | 7,332,555 | +0.04(+0.23%) |
Apr 30, 2003 | 16.16 | 16.41 | 16.16 | 16.32 | 10,506,486 | +0.07(+0.44%) |
Apr 29, 2003 | 16.22 | 16.47 | 16.19 | 16.25 | 10,720,427 | -0.16(-0.96%) |
Apr 28, 2003 | 16.30 | 16.41 | 16.09 | 16.41 | 6,627,683 | +0.18(+1.12%) |
Apr 25, 2003 | 16.30 | 16.30 | 15.99 | 16.22 | 12,107,029 | -0.46(-2.74%) |
Apr 24, 2003 | 16.48 | 16.93 | 16.42 | 16.68 | 9,033,221 | +0.10(+0.59%) |
Apr 23, 2003 | 16.89 | 16.89 | 16.43 | 16.58 | 11,779,033 | -0.14(-0.86%) |
Apr 22, 2003 | 16.45 | 16.90 | 16.43 | 16.73 | 6,416,104 | +0.26(+1.59%) |
Apr 21, 2003 | 16.46 | 16.57 | 16.43 | 16.46 | 4,082,589 | +0.01(+0.05%) |
Apr 17, 2003 | 16.46 | 16.57 | 16.37 | 16.46 | 3,875,968 | +0.13(+0.78%) |
Apr 16, 2003 | 16.55 | 16.55 | 16.29 | 16.33 | 4,437,504 | -0.17(-1.00%) |
Apr 15, 2003 | 16.59 | 16.68 | 16.49 | 16.49 | 5,632,362 | -0.07(-0.43%) |
Apr 14, 2003 | 16.38 | 16.57 | 16.31 | 16.57 | 5,027,613 | +0.33(+2.01%) |
Apr 11, 2003 | 16.52 | 16.52 | 16.20 | 16.24 | 6,799,592 | -0.28(-1.67%) |
Apr 10, 2003 | 16.39 | 16.52 | 16.24 | 16.52 | 6,174,535 | +0.17(+1.04%) |
Apr 09, 2003 | 16.35 | 16.51 | 16.30 | 16.35 | 6,310,078 | +0.06(+0.39%) |
Apr 08, 2003 | 16.26 | 16.41 | 16.21 | 16.28 | 9,160,735 | -0.08(-0.52%) |
Apr 07, 2003 | 16.94 | 16.98 | 16.37 | 16.37 | 9,360,036 | -0.21(-1.28%) |
Apr 04, 2003 | 16.64 | 16.67 | 16.49 | 16.58 | 7,937,304 | +0.33(+2.06%) |
Apr 03, 2003 | 16.43 | 16.68 | 16.17 | 16.24 | 7,092,639 | -0.02(-0.10%) |
Apr 02, 2003 | 16.51 | 16.62 | 16.18 | 16.26 | 11,746,918 | -0.52(-3.10%) |
Apr 01, 2003 | 16.67 | 16.82 | 16.60 | 16.78 | 5,934,855 | +0.44(+2.70%) |
Mar 31, 2003 | 16.35 | 16.38 | 16.22 | 16.34 | 9,148,220 | -0.32(-1.93%) |
Mar 28, 2003 | 16.62 | 16.78 | 16.59 | 16.66 | 8,371,562 | -0.06(-0.38%) |
Mar 27, 2003 | 17.13 | 17.13 | 16.60 | 16.73 | 8,224,212 | -0.40(-2.32%) |
Mar 26, 2003 | 17.13 | 17.32 | 17.11 | 17.13 | 11,976,208 | +0.17(+0.97%) |
Mar 25, 2003 | 16.90 | 17.12 | 16.85 | 16.96 | 7,565,859 | +0.38(+2.30%) |
Mar 24, 2003 | 16.79 | 16.91 | 16.58 | 16.58 | 6,312,675 | -0.37(-2.20%) |
Mar 21, 2003 | 17.08 | 17.10 | 16.90 | 16.95 | 12,373,392 | +0.29(+1.73%) |
Mar 20, 2003 | 16.67 | 16.81 | 16.53 | 16.66 | 9,921,100 | -0.00(-0.03%) |
Mar 19, 2003 | 16.60 | 16.91 | 16.54 | 16.67 | 7,361,128 | +0.07(+0.41%) |
Mar 18, 2003 | 16.43 | 16.71 | 16.21 | 16.60 | 8,742,535 | -0.11(-0.63%) |
Mar 17, 2003 | 16.30 | 16.96 | 16.27 | 16.71 | 11,959,442 | +0.45(+2.79%) |
Mar 14, 2003 | 16.13 | 16.26 | 15.97 | 16.25 | 9,311,155 | -0.00(-0.03%) |
Mar 13, 2003 | 15.77 | 16.33 | 15.77 | 16.26 | 10,619,359 | +0.48(+3.06%) |
Mar 12, 2003 | 15.82 | 15.88 | 15.39 | 15.77 | 11,697,093 | -0.42(-2.61%) |
Mar 11, 2003 | 16.24 | 16.38 | 16.20 | 16.20 | 6,640,435 | +0.06(+0.39%) |
Mar 10, 2003 | 16.39 | 16.46 | 16.07 | 16.13 | 7,217,792 | -0.32(-1.96%) |
Mar 07, 2003 | 16.56 | 16.56 | 16.30 | 16.46 | 7,653,939 | -0.10(-0.61%) |
Mar 06, 2003 | 16.60 | 16.70 | 16.49 | 16.56 | 5,416,060 | -0.07(-0.43%) |
Mar 05, 2003 | 16.73 | 16.74 | 16.60 | 16.63 | 5,378,750 | -0.03(-0.18%) |
Mar 04, 2003 | 16.63 | 16.71 | 16.56 | 16.66 | 9,799,252 | +0.03(+0.15%) |
Mar 03, 2003 | 16.47 | 16.63 | 16.39 | 16.63 | 10,064,435 | +0.50(+3.07%) |
Feb 28, 2003 | 15.92 | 16.19 | 15.91 | 16.14 | 10,871,555 | -0.11(-0.68%) |
Feb 27, 2003 | 16.29 | 16.41 | 16.15 | 16.25 | 8,841,713 | -0.18(-1.08%) |
Feb 26, 2003 | 16.29 | 16.77 | 16.26 | 16.43 | 8,128,340 | -0.34(-2.05%) |
Feb 25, 2003 | 16.73 | 16.93 | 16.60 | 16.77 | 11,888,365 | -0.08(-0.50%) |
Feb 24, 2003 | 16.81 | 16.98 | 16.79 | 16.85 | 5,733,901 | -0.07(-0.42%) |
Feb 21, 2003 | 16.44 | 16.94 | 16.44 | 16.93 | 10,489,484 | +0.63(+3.87%) |
Feb 20, 2003 | 16.48 | 16.56 | 16.30 | 16.30 | 5,242,026 | +0.01(+0.05%) |
Feb 19, 2003 | 16.23 | 16.47 | 16.12 | 16.29 | 6,921,203 | -0.18(-1.08%) |
Feb 18, 2003 | 16.39 | 16.60 | 16.37 | 16.46 | 6,341,248 | +0.14(+0.86%) |
Feb 14, 2003 | 16.13 | 16.43 | 16.09 | 16.33 | 6,357,778 | +0.21(+1.31%) |
Feb 13, 2003 | 15.96 | 16.18 | 15.84 | 16.11 | 11,314,550 | +0.15(+0.93%) |
Feb 12, 2003 | 16.14 | 16.14 | 15.84 | 15.97 | 8,626,355 | -0.17(-1.05%) |
Feb 11, 2003 | 16.28 | 16.35 | 16.13 | 16.13 | 7,773,897 | +0.06(+0.37%) |
Feb 10, 2003 | 15.96 | 16.09 | 15.85 | 16.08 | 9,215,047 | +0.12(+0.74%) |
Feb 07, 2003 | 15.97 | 16.00 | 15.80 | 15.96 | 8,050,415 | +0.00(+0.03%) |
Feb 06, 2003 | 16.40 | 16.40 | 15.84 | 15.95 | 8,560,945 | -0.44(-2.69%) |
Feb 05, 2003 | 16.58 | 16.63 | 16.38 | 16.39 | 6,559,912 | -0.05(-0.33%) |
Feb 04, 2003 | 16.41 | 16.54 | 16.30 | 16.45 | 8,003,659 | +0.01(+0.08%) |
Feb 03, 2003 | 16.52 | 16.55 | 16.30 | 16.44 | 6,527,797 | -0.08(-0.51%) |
Jan 31, 2003 | 15.88 | 16.54 | 15.80 | 16.52 | 15,725,370 | +0.64(+4.00%) |
Jan 30, 2003 | 16.21 | 16.21 | 15.82 | 15.88 | 11,507,947 | -0.33(-2.06%) |
Jan 29, 2003 | 15.52 | 16.26 | 15.48 | 16.22 | 18,574,374 | +0.77(+4.96%) |
Jan 28, 2003 | 15.03 | 15.50 | 15.01 | 15.45 | 14,987,675 | +0.47(+3.17%) |
Jan 27, 2003 | 14.79 | 15.18 | 14.68 | 14.98 | 13,443,569 | -0.27(-1.75%) |
Jan 24, 2003 | 15.57 | 15.57 | 15.15 | 15.25 | 10,971,205 | -0.32(-2.04%) |
Jan 23, 2003 | 15.70 | 15.71 | 15.47 | 15.56 | 11,349,734 | -0.14(-0.86%) |
Jan 22, 2003 | 15.58 | 15.89 | 15.56 | 15.70 | 8,664,846 | -0.18(-1.15%) |
Jan 21, 2003 | 15.98 | 16.05 | 15.88 | 15.88 | 9,814,129 | -0.64(-3.90%) |
Jan 17, 2003 | 16.71 | 16.73 | 16.52 | 16.52 | 4,459,937 | -0.18(-1.09%) |
Jan 16, 2003 | 16.65 | 16.77 | 16.60 | 16.71 | 5,579,231 | +0.14(+0.82%) |
Jan 15, 2003 | 16.66 | 16.73 | 16.49 | 16.57 | 5,943,828 | -0.22(-1.31%) |
Jan 14, 2003 | 16.73 | 16.81 | 16.64 | 16.79 | 5,991,528 | -0.22(-1.29%) |
Jan 13, 2003 | 17.09 | 17.13 | 16.90 | 17.01 | 5,244,623 | -0.19(-1.08%) |
Jan 10, 2003 | 17.19 | 17.36 | 17.09 | 17.20 | 4,161,931 | -0.06(-0.34%) |
Jan 09, 2003 | 16.93 | 17.28 | 16.89 | 17.26 | 6,887,199 | +0.25(+1.49%) |
Jan 08, 2003 | 16.94 | 17.07 | 16.93 | 17.00 | 5,430,228 | -0.14(-0.79%) |
Jan 07, 2003 | 17.38 | 17.41 | 17.09 | 17.14 | 8,272,148 | -0.60(-3.37%) |
Jan 06, 2003 | 17.28 | 17.76 | 17.22 | 17.74 | 9,531,472 | +0.31(+1.80%) |
Jan 03, 2003 | 17.36 | 17.47 | 17.30 | 17.42 | 3,863,689 | -0.07(-0.39%) |
Jan 02, 2003 | 17.30 | 17.49 | 17.26 | 17.49 | 4,449,547 | +0.28(+1.60%) |
Dec 31, 2002 | 17.28 | 17.30 | 17.07 | 17.21 | 5,766,488 | +0.06(+0.37%) |
Dec 30, 2002 | 17.28 | 17.30 | 17.03 | 17.15 | 5,060,908 | +0.34(+2.02%) |
Dec 27, 2002 | 17.01 | 17.07 | 16.79 | 16.81 | 5,088,064 | -0.22(-1.32%) |
Dec 26, 2002 | 16.96 | 17.17 | 16.96 | 17.04 | 2,143,424 | +0.08(+0.45%) |
Dec 24, 2002 | 17.19 | 17.20 | 16.96 | 16.96 | 2,187,345 | -0.17(-0.99%) |
Dec 23, 2002 | 17.21 | 17.24 | 17.05 | 17.13 | 4,379,414 | +0.13(+0.77%) |
Dec 20, 2002 | 16.88 | 17.06 | 16.78 | 17.00 | 4,940,478 | +0.10(+0.60%) |
Dec 19, 2002 | 16.77 | 16.93 | 16.72 | 16.90 | 5,365,526 | +0.06(+0.38%) |
Dec 18, 2002 | 17.01 | 17.01 | 16.71 | 16.83 | 5,663,296 | -0.17(-1.00%) |
Dec 17, 2002 | 17.44 | 17.49 | 16.98 | 17.00 | 7,464,792 | -0.25(-1.47%) |
Dec 16, 2002 | 16.94 | 17.28 | 16.92 | 17.26 | 9,325,324 | +0.63(+3.77%) |
Dec 13, 2002 | 16.54 | 16.68 | 16.48 | 16.63 | 6,274,893 | -0.09(-0.56%) |
Dec 12, 2002 | 16.60 | 16.82 | 16.52 | 16.72 | 7,039,036 | +0.04(+0.25%) |
Dec 11, 2002 | 16.72 | 16.84 | 16.64 | 16.68 | 5,114,748 | -0.09(-0.53%) |
Dec 10, 2002 | 16.60 | 16.81 | 16.45 | 16.77 | 5,201,646 | +0.28(+1.67%) |
Dec 09, 2002 | 16.62 | 16.77 | 16.47 | 16.49 | 6,408,075 | -0.25(-1.47%) |
Dec 06, 2002 | 16.33 | 16.77 | 16.30 | 16.74 | 6,877,754 | +0.03(+0.15%) |
Dec 05, 2002 | 16.81 | 16.81 | 16.60 | 16.71 | 6,345,971 | +0.17(+1.00%) |
Dec 04, 2002 | 16.64 | 16.64 | 16.39 | 16.55 | 6,373,127 | -0.09(-0.56%) |
Dec 03, 2002 | 16.57 | 16.77 | 16.46 | 16.64 | 8,420,679 | +0.23(+1.42%) |
Dec 02, 2002 | 16.39 | 16.45 | 16.24 | 16.41 | 6,044,659 | -0.19(-1.17%) |
Nov 29, 2002 | 16.49 | 16.62 | 16.40 | 16.60 | 2,691,264 | +0.00(+0.03%) |
Nov 27, 2002 | 16.18 | 16.61 | 16.09 | 16.60 | 9,656,153 | +0.89(+5.63%) |
Nov 26, 2002 | 15.97 | 16.00 | 15.68 | 15.72 | 7,475,891 | -0.33(-2.03%) |
Nov 25, 2002 | 15.92 | 16.08 | 15.86 | 16.04 | 9,068,405 | -0.09(-0.58%) |
Nov 22, 2002 | 16.34 | 16.38 | 16.10 | 16.13 | 8,028,454 | -0.42(-2.53%) |
Nov 21, 2002 | 16.63 | 16.64 | 16.33 | 16.55 | 9,599,952 | +0.11(+0.64%) |
Nov 20, 2002 | 16.44 | 16.52 | 16.22 | 16.45 | 8,344,879 | -0.22(-1.32%) |
Nov 19, 2002 | 16.88 | 16.94 | 16.61 | 16.67 | 5,355,136 | +0.04(+0.23%) |
Nov 18, 2002 | 16.73 | 16.77 | 16.52 | 16.63 | 5,400,238 | +0.02(+0.10%) |
Nov 15, 2002 | 16.20 | 16.62 | 16.17 | 16.61 | 4,591,466 | +0.28(+1.69%) |
Nov 14, 2002 | 16.08 | 16.36 | 16.01 | 16.34 | 5,566,952 | +0.27(+1.66%) |
Nov 13, 2002 | 16.27 | 16.43 | 15.94 | 16.07 | 7,032,896 | -0.30(-1.81%) |
Nov 12, 2002 | 16.44 | 16.49 | 16.30 | 16.37 | 5,822,453 | +0.17(+1.05%) |
Nov 11, 2002 | 16.37 | 16.45 | 16.18 | 16.20 | 5,728,706 | -0.17(-1.06%) |
Nov 08, 2002 | 16.15 | 16.41 | 16.13 | 16.37 | 7,035,494 | +0.53(+3.37%) |
Nov 07, 2002 | 15.88 | 15.99 | 15.80 | 15.84 | 5,142,376 | -0.21(-1.32%) |
Nov 06, 2002 | 15.74 | 16.06 | 15.72 | 16.05 | 12,078,456 | -0.26(-1.61%) |
Nov 05, 2002 | 15.94 | 16.35 | 15.94 | 16.31 | 7,866,699 | +0.11(+0.71%) |
Nov 04, 2002 | 16.72 | 16.74 | 16.01 | 16.20 | 9,031,096 | -0.52(-3.09%) |
Nov 01, 2002 | 16.32 | 16.77 | 16.32 | 16.71 | 4,889,944 | +0.43(+2.65%) |
Oct 31, 2002 | 16.24 | 16.44 | 16.18 | 16.28 | 8,829,906 | +0.14(+0.84%) |
Oct 30, 2002 | 15.58 | 16.17 | 15.58 | 16.15 | 15,531,973 | +0.57(+3.67%) |
Oct 29, 2002 | 15.65 | 15.71 | 15.35 | 15.58 | 25,148,692 | -1.13(-6.77%) |
Oct 28, 2002 | 16.90 | 16.90 | 16.54 | 16.71 | 6,006,877 | -0.28(-1.67%) |
Oct 25, 2002 | 16.80 | 17.00 | 16.73 | 16.99 | 4,980,385 | +0.14(+0.83%) |
Oct 24, 2002 | 17.00 | 17.09 | 16.85 | 16.85 | 7,210,236 | -0.07(-0.40%) |
Oct 23, 2002 | 16.94 | 16.94 | 16.47 | 16.92 | 8,823,767 | -0.02(-0.10%) |
Oct 22, 2002 | 16.96 | 17.00 | 16.71 | 16.93 | 7,971,781 | -0.87(-4.88%) |
Oct 21, 2002 | 17.74 | 17.85 | 17.64 | 17.80 | 5,168,115 | -0.13(-0.73%) |
Oct 18, 2002 | 17.89 | 18.10 | 17.77 | 17.93 | 4,964,328 | +0.00(+0.00%) |
Oct 17, 2002 | 18.27 | 18.27 | 17.79 | 17.93 | 5,994,361 | +0.44(+2.54%) |
Oct 16, 2002 | 17.51 | 17.72 | 17.47 | 17.49 | 5,863,777 | -0.25(-1.38%) |
Oct 15, 2002 | 17.57 | 17.78 | 17.41 | 17.74 | 8,478,297 | +0.83(+4.88%) |
Oct 14, 2002 | 16.85 | 17.05 | 16.62 | 16.91 | 4,142,568 | -0.04(-0.25%) |
Oct 11, 2002 | 16.79 | 16.99 | 16.68 | 16.95 | 7,789,246 | +0.46(+2.80%) |
Oct 10, 2002 | 15.93 | 16.49 | 15.92 | 16.49 | 8,783,859 | +0.57(+3.56%) |
Oct 09, 2002 | 16.90 | 16.90 | 15.88 | 15.92 | 9,430,405 | -0.51(-3.09%) |
Oct 08, 2002 | 16.88 | 16.91 | 16.09 | 16.43 | 8,486,325 | -0.34(-2.02%) |
Oct 07, 2002 | 16.79 | 16.97 | 16.66 | 16.77 | 5,608,512 | -0.09(-0.53%) |
Oct 04, 2002 | 17.11 | 17.11 | 16.64 | 16.86 | 6,687,662 | -0.26(-1.53%) |
Oct 03, 2002 | 17.34 | 18.00 | 17.06 | 17.12 | 8,685,390 | -0.22(-1.25%) |
Oct 02, 2002 | 17.02 | 17.87 | 17.00 | 17.34 | 9,039,833 | -0.40(-2.27%) |