Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.86 | 23.07 | 22.72 | 22.87 | 3,523,048 | +0.01(+0.03%) |
Oct 30, 2003 | 23.09 | 23.34 | 22.79 | 22.86 | 2,136,503 | -0.23(-1.00%) |
Oct 29, 2003 | 22.83 | 23.11 | 22.63 | 23.09 | 3,678,048 | +0.15(+0.64%) |
Oct 28, 2003 | 22.75 | 23.02 | 22.70 | 22.95 | 2,549,218 | +0.12(+0.52%) |
Oct 27, 2003 | 22.99 | 23.06 | 21.87 | 22.83 | 2,647,870 | -0.04(-0.16%) |
Oct 24, 2003 | 22.69 | 22.91 | 22.07 | 22.86 | 3,827,295 | +0.16(+0.70%) |
Oct 23, 2003 | 22.26 | 22.86 | 22.21 | 22.70 | 3,258,227 | +0.43(+1.94%) |
Oct 22, 2003 | 22.64 | 22.64 | 22.23 | 22.27 | 2,332,623 | -0.37(-1.62%) |
Oct 21, 2003 | 22.75 | 22.75 | 22.47 | 22.64 | 2,974,961 | +0.04(+0.16%) |
Oct 20, 2003 | 22.70 | 22.77 | 22.44 | 22.60 | 2,837,390 | -0.16(-0.70%) |
Oct 17, 2003 | 23.08 | 23.08 | 22.62 | 22.76 | 2,137,857 | -0.18(-0.80%) |
Oct 16, 2003 | 23.01 | 23.05 | 22.78 | 22.95 | 1,869,313 | +0.05(+0.23%) |
Oct 15, 2003 | 22.90 | 22.99 | 22.70 | 22.89 | 2,753,967 | +0.12(+0.52%) |
Oct 14, 2003 | 22.81 | 22.83 | 22.63 | 22.78 | 1,728,188 | +0.11(+0.50%) |
Oct 13, 2003 | 22.50 | 22.70 | 22.47 | 22.66 | 1,993,517 | +0.17(+0.74%) |
Oct 10, 2003 | 22.52 | 22.63 | 22.48 | 22.50 | 1,655,764 | -0.02(-0.08%) |
Oct 09, 2003 | 22.69 | 22.78 | 22.42 | 22.52 | 2,708,279 | +0.38(+1.74%) |
Oct 08, 2003 | 22.19 | 22.40 | 22.10 | 22.13 | 2,516,051 | -0.08(-0.37%) |
Oct 07, 2003 | 22.27 | 22.24 | 21.97 | 22.21 | 2,750,921 | -0.05(-0.24%) |
Oct 06, 2003 | 22.24 | 22.36 | 22.19 | 22.27 | 1,974,226 | +0.03(+0.13%) |
Oct 03, 2003 | 22.78 | 22.78 | 22.23 | 22.24 | 3,426,764 | +0.01(+0.03%) |
Oct 02, 2003 | 22.12 | 22.28 | 22.01 | 22.23 | 2,443,120 | +0.02(+0.11%) |
Oct 01, 2003 | 22.16 | 22.34 | 22.12 | 22.21 | 4,247,117 | +0.13(+0.59%) |
Sep 30, 2003 | 22.22 | 22.49 | 22.05 | 22.08 | 4,429,361 | -0.41(-1.84%) |
Sep 29, 2003 | 21.95 | 22.61 | 21.92 | 22.49 | 4,115,975 | +0.62(+2.84%) |
Sep 26, 2003 | 21.75 | 21.99 | 21.72 | 21.87 | 3,111,348 | -0.01(-0.05%) |
Sep 25, 2003 | 21.79 | 21.94 | 21.79 | 21.88 | 1,960,520 | +0.01(+0.03%) |
Sep 24, 2003 | 22.41 | 22.45 | 21.72 | 21.88 | 2,478,824 | -0.53(-2.37%) |
Sep 23, 2003 | 22.22 | 22.42 | 22.16 | 22.41 | 2,374,250 | +0.27(+1.20%) |
Sep 22, 2003 | 22.29 | 22.29 | 21.88 | 22.14 | 1,997,578 | -0.14(-0.61%) |
Sep 19, 2003 | 22.19 | 22.31 | 21.79 | 22.28 | 3,348,926 | -0.06(-0.26%) |
Sep 18, 2003 | 22.16 | 22.44 | 22.11 | 22.34 | 2,037,682 | +0.34(+1.53%) |
Sep 17, 2003 | 21.90 | 22.05 | 21.90 | 22.00 | 1,576,910 | -0.10(-0.45%) |
Sep 16, 2003 | 21.84 | 22.16 | 21.81 | 22.10 | 2,481,024 | +0.25(+1.16%) |
Sep 15, 2003 | 21.88 | 21.88 | 21.63 | 21.85 | 1,909,079 | -0.07(-0.32%) |
Sep 12, 2003 | 21.51 | 21.93 | 21.49 | 21.92 | 3,260,934 | +0.59(+2.74%) |
Sep 11, 2003 | 21.48 | 21.53 | 21.33 | 21.33 | 1,957,136 | +0.07(+0.33%) |
Sep 10, 2003 | 21.39 | 21.50 | 21.18 | 21.26 | 2,699,311 | -0.15(-0.69%) |
Sep 09, 2003 | 21.84 | 21.84 | 21.40 | 21.41 | 1,983,195 | -0.42(-1.92%) |
Sep 08, 2003 | 21.54 | 21.92 | 21.53 | 21.83 | 1,673,193 | +0.28(+1.32%) |
Sep 05, 2003 | 21.57 | 21.69 | 21.48 | 21.55 | 2,389,479 | -0.20(-0.92%) |
Sep 04, 2003 | 22.14 | 22.19 | 20.98 | 21.75 | 5,174,921 | -0.38(-1.74%) |
Sep 03, 2003 | 21.92 | 22.16 | 21.87 | 22.13 | 2,541,772 | +0.17(+0.78%) |
Sep 02, 2003 | 21.60 | 22.17 | 21.46 | 21.96 | 2,494,730 | +0.44(+2.06%) |
Aug 29, 2003 | 21.17 | 21.62 | 21.16 | 21.52 | 1,822,948 | +0.31(+1.48%) |
Aug 28, 2003 | 21.19 | 21.25 | 21.07 | 21.20 | 2,259,014 | +0.08(+0.39%) |
Aug 27, 2003 | 21.33 | 21.52 | 21.10 | 21.12 | 1,562,189 | -0.33(-1.54%) |
Aug 26, 2003 | 21.19 | 21.56 | 20.96 | 21.45 | 1,937,507 | +0.22(+1.06%) |
Aug 25, 2003 | 21.20 | 21.32 | 21.12 | 21.23 | 2,239,216 | +0.03(+0.14%) |
Aug 22, 2003 | 21.66 | 21.68 | 21.13 | 21.20 | 2,151,394 | -0.35(-1.62%) |
Aug 21, 2003 | 21.99 | 22.00 | 21.53 | 21.55 | 2,646,516 | -0.44(-2.02%) |
Aug 20, 2003 | 21.84 | 22.08 | 21.79 | 21.99 | 4,100,746 | +0.14(+0.62%) |
Aug 19, 2003 | 21.94 | 21.94 | 21.65 | 21.85 | 2,202,666 | +0.06(+0.30%) |
Aug 18, 2003 | 21.59 | 21.84 | 21.59 | 21.79 | 1,667,948 | +0.19(+0.88%) |
Aug 15, 2003 | 21.48 | 21.71 | 21.25 | 21.60 | 1,060,298 | +0.12(+0.58%) |
Aug 14, 2003 | 21.33 | 21.55 | 21.10 | 21.48 | 1,827,856 | +0.22(+1.03%) |
Aug 13, 2003 | 21.66 | 21.69 | 21.17 | 21.26 | 1,854,084 | -0.35(-1.64%) |
Aug 12, 2003 | 21.30 | 21.63 | 21.13 | 21.61 | 2,083,877 | +0.39(+1.84%) |
Aug 11, 2003 | 21.56 | 21.69 | 21.14 | 21.22 | 2,990,191 | -0.26(-1.21%) |
Aug 08, 2003 | 21.27 | 21.57 | 21.27 | 21.48 | 2,205,204 | +0.27(+1.25%) |
Aug 07, 2003 | 20.89 | 21.27 | 20.81 | 21.22 | 2,159,178 | +0.21(+0.98%) |
Aug 06, 2003 | 20.81 | 21.25 | 20.77 | 21.01 | 3,842,355 | +0.55(+2.69%) |
Aug 05, 2003 | 20.54 | 20.93 | 20.42 | 20.46 | 2,134,811 | -0.02(-0.09%) |
Aug 04, 2003 | 20.73 | 20.75 | 20.30 | 20.48 | 2,765,981 | -0.38(-1.84%) |
Aug 01, 2003 | 21.04 | 21.09 | 20.71 | 20.86 | 2,668,345 | -0.17(-0.79%) |
Jul 31, 2003 | 21.32 | 21.36 | 20.96 | 21.03 | 2,866,156 | -0.27(-1.25%) |
Jul 30, 2003 | 21.30 | 21.42 | 21.12 | 21.29 | 2,718,771 | -0.10(-0.47%) |
Jul 29, 2003 | 21.57 | 21.62 | 21.22 | 21.39 | 2,369,512 | -0.30(-1.36%) |
Jul 28, 2003 | 21.32 | 21.82 | 21.19 | 21.69 | 3,002,205 | +0.33(+1.52%) |
Jul 25, 2003 | 20.84 | 21.36 | 20.80 | 21.36 | 2,417,399 | +0.46(+2.20%) |
Jul 24, 2003 | 21.16 | 21.33 | 20.84 | 20.90 | 2,326,193 | +0.03(+0.14%) |
Jul 23, 2003 | 20.86 | 20.98 | 20.81 | 20.87 | 1,824,471 | +0.01(+0.06%) |
Jul 22, 2003 | 20.98 | 21.03 | 20.68 | 20.86 | 3,175,312 | -0.18(-0.87%) |
Jul 21, 2003 | 21.48 | 21.48 | 20.83 | 21.04 | 2,336,007 | -0.37(-1.71%) |
Jul 18, 2003 | 20.97 | 21.45 | 20.86 | 21.41 | 3,041,463 | +0.64(+3.07%) |
Jul 17, 2003 | 20.68 | 20.92 | 20.68 | 20.77 | 2,800,670 | +0.09(+0.43%) |
Jul 16, 2003 | 21.01 | 21.16 | 20.52 | 20.68 | 4,735,301 | -0.27(-1.27%) |
Jul 15, 2003 | 21.54 | 21.55 | 20.86 | 20.95 | 2,752,613 | -0.24(-1.12%) |
Jul 14, 2003 | 20.93 | 21.30 | 20.87 | 21.19 | 4,265,731 | +0.39(+1.88%) |
Jul 11, 2003 | 20.67 | 20.89 | 20.61 | 20.80 | 2,227,541 | +0.15(+0.74%) |
Jul 10, 2003 | 20.86 | 20.91 | 20.57 | 20.64 | 2,550,402 | -0.31(-1.47%) |
Jul 09, 2003 | 20.98 | 21.19 | 20.86 | 20.95 | 3,578,550 | +0.00(+0.00%) |
Jul 08, 2003 | 20.73 | 20.97 | 20.62 | 20.95 | 3,870,276 | +0.09(+0.42%) |
Jul 07, 2003 | 20.68 | 20.98 | 20.61 | 20.86 | 3,334,542 | +0.28(+1.35%) |
Jul 03, 2003 | 20.54 | 20.68 | 20.34 | 20.58 | 2,062,049 | -0.04(-0.20%) |
Jul 02, 2003 | 20.13 | 20.65 | 20.08 | 20.62 | 4,647,479 | +0.53(+2.65%) |
Jul 01, 2003 | 19.89 | 20.13 | 19.80 | 20.09 | 4,772,190 | +0.21(+1.04%) |
Jun 30, 2003 | 19.97 | 20.16 | 19.81 | 19.89 | 4,526,829 | -0.09(-0.44%) |
Jun 27, 2003 | 19.97 | 20.09 | 19.89 | 19.97 | 2,824,191 | +0.11(+0.54%) |
Jun 26, 2003 | 19.59 | 20.03 | 19.56 | 19.87 | 3,848,786 | +0.38(+1.94%) |
Jun 25, 2003 | 19.47 | 19.80 | 19.45 | 19.49 | 2,927,920 | -0.15(-0.78%) |
Jun 24, 2003 | 19.43 | 19.74 | 19.35 | 19.64 | 3,679,402 | +0.27(+1.40%) |
Jun 23, 2003 | 19.35 | 19.61 | 19.28 | 19.37 | 3,393,937 | -0.04(-0.21%) |
Jun 20, 2003 | 19.35 | 19.71 | 19.33 | 19.41 | 5,572,236 | +0.07(+0.37%) |
Jun 19, 2003 | 20.19 | 20.19 | 19.34 | 19.34 | 2,641,439 | -0.85(-4.21%) |
Jun 18, 2003 | 20.27 | 20.42 | 20.08 | 20.19 | 2,187,775 | -0.11(-0.55%) |
Jun 17, 2003 | 20.36 | 20.52 | 20.26 | 20.31 | 2,373,065 | -0.08(-0.41%) |
Jun 16, 2003 | 19.90 | 20.47 | 19.90 | 20.39 | 2,516,898 | +0.51(+2.56%) |
Jun 13, 2003 | 20.09 | 20.16 | 19.63 | 19.88 | 1,680,808 | -0.15(-0.77%) |
Jun 12, 2003 | 19.97 | 20.21 | 19.90 | 20.03 | 2,834,513 | +0.13(+0.65%) |
Jun 11, 2003 | 19.43 | 19.90 | 19.40 | 19.90 | 2,403,693 | +0.38(+1.94%) |
Jun 10, 2003 | 19.40 | 19.53 | 19.28 | 19.53 | 1,893,680 | +0.12(+0.64%) |
Jun 09, 2003 | 19.47 | 19.55 | 19.27 | 19.40 | 2,428,060 | -0.14(-0.73%) |
Jun 06, 2003 | 19.80 | 20.09 | 19.48 | 19.54 | 4,163,356 | -0.20(-0.99%) |
Jun 05, 2003 | 19.77 | 19.84 | 19.53 | 19.74 | 3,433,533 | -0.04(-0.18%) |
Jun 04, 2003 | 19.86 | 19.92 | 19.65 | 19.77 | 2,809,639 | -0.09(-0.45%) |
Jun 03, 2003 | 19.80 | 19.96 | 19.62 | 19.86 | 2,601,505 | +0.15(+0.75%) |
Jun 02, 2003 | 19.92 | 20.00 | 19.62 | 19.71 | 3,036,556 | -0.09(-0.48%) |
May 30, 2003 | 19.27 | 19.83 | 19.24 | 19.81 | 3,877,552 | +0.54(+2.79%) |
May 29, 2003 | 19.68 | 19.75 | 19.22 | 19.27 | 3,336,404 | -0.35(-1.78%) |
May 28, 2003 | 19.51 | 19.71 | 19.47 | 19.62 | 4,151,511 | +0.05(+0.24%) |
May 27, 2003 | 19.44 | 19.71 | 19.21 | 19.57 | 3,335,896 | +0.14(+0.73%) |
May 23, 2003 | 19.35 | 19.57 | 19.35 | 19.43 | 3,662,650 | +0.08(+0.40%) |
May 22, 2003 | 19.00 | 19.40 | 18.49 | 19.35 | 3,023,526 | +0.28(+1.49%) |
May 21, 2003 | 18.75 | 19.09 | 18.67 | 19.07 | 3,045,524 | +0.34(+1.80%) |
May 20, 2003 | 19.03 | 19.08 | 18.63 | 18.73 | 3,957,421 | -0.15(-0.81%) |
May 19, 2003 | 19.15 | 19.28 | 18.88 | 18.89 | 2,672,406 | -0.56(-2.89%) |
May 16, 2003 | 19.40 | 19.65 | 19.36 | 19.45 | 3,184,449 | +0.05(+0.27%) |
May 15, 2003 | 19.35 | 19.44 | 19.21 | 19.40 | 3,028,433 | +0.12(+0.61%) |
May 14, 2003 | 19.43 | 19.50 | 19.22 | 19.28 | 3,011,850 | -0.08(-0.43%) |
May 13, 2003 | 19.32 | 19.45 | 19.25 | 19.36 | 3,204,247 | -0.08(-0.43%) |
May 12, 2003 | 19.24 | 19.45 | 18.62 | 19.44 | 4,010,386 | +0.26(+1.36%) |
May 09, 2003 | 19.15 | 19.21 | 19.06 | 19.18 | 3,379,046 | +0.24(+1.28%) |
May 08, 2003 | 18.82 | 19.15 | 18.76 | 18.94 | 3,031,987 | +0.03(+0.16%) |
May 07, 2003 | 18.86 | 19.18 | 18.76 | 18.91 | 4,185,353 | -0.15(-0.81%) |
May 06, 2003 | 19.09 | 19.29 | 19.03 | 19.06 | 3,303,745 | -0.06(-0.31%) |
May 05, 2003 | 19.09 | 19.19 | 19.00 | 19.12 | 2,249,031 | -0.01(-0.06%) |
May 02, 2003 | 18.66 | 19.19 | 18.58 | 19.14 | 2,443,797 | +0.43(+2.27%) |
May 01, 2003 | 18.89 | 18.89 | 18.49 | 18.71 | 2,733,154 | -0.18(-0.97%) |
Apr 30, 2003 | 18.91 | 19.01 | 18.69 | 18.89 | 2,822,330 | +0.04(+0.19%) |
Apr 29, 2003 | 18.86 | 18.94 | 18.73 | 18.86 | 3,195,279 | -0.02(-0.12%) |
Apr 28, 2003 | 18.65 | 18.99 | 18.64 | 18.88 | 2,399,124 | +0.27(+1.43%) |
Apr 25, 2003 | 18.77 | 18.89 | 18.53 | 18.62 | 2,252,584 | -0.07(-0.38%) |
Apr 24, 2003 | 18.94 | 18.97 | 18.46 | 18.69 | 2,439,566 | -0.25(-1.34%) |
Apr 23, 2003 | 19.05 | 19.08 | 18.84 | 18.94 | 3,420,165 | +0.04(+0.19%) |
Apr 22, 2003 | 18.22 | 18.94 | 18.15 | 18.91 | 3,167,528 | +0.66(+3.63%) |
Apr 21, 2003 | 18.38 | 18.49 | 18.18 | 18.24 | 1,276,724 | -0.08(-0.42%) |
Apr 17, 2003 | 18.10 | 18.35 | 18.05 | 18.32 | 1,644,935 | +0.28(+1.54%) |
Apr 16, 2003 | 18.43 | 18.53 | 17.99 | 18.04 | 2,177,961 | -0.25(-1.39%) |
Apr 15, 2003 | 18.16 | 18.36 | 18.08 | 18.30 | 2,776,642 | +0.14(+0.75%) |
Apr 14, 2003 | 17.76 | 18.16 | 17.75 | 18.16 | 2,129,227 | +0.45(+2.54%) |
Apr 11, 2003 | 17.81 | 18.03 | 17.62 | 17.71 | 2,328,900 | -0.06(-0.37%) |
Apr 10, 2003 | 17.88 | 17.90 | 17.55 | 17.78 | 3,030,633 | -0.04(-0.23%) |
Apr 09, 2003 | 18.08 | 18.63 | 17.82 | 17.82 | 3,232,844 | -0.58(-3.15%) |
Apr 08, 2003 | 18.42 | 18.59 | 18.24 | 18.40 | 1,674,886 | -0.04(-0.19%) |
Apr 07, 2003 | 18.57 | 18.85 | 18.40 | 18.43 | 3,119,978 | +0.28(+1.53%) |
Apr 04, 2003 | 17.99 | 18.20 | 17.97 | 18.15 | 2,107,737 | +0.32(+1.79%) |
Apr 03, 2003 | 18.25 | 18.25 | 17.83 | 17.84 | 2,445,827 | -0.36(-1.98%) |
Apr 02, 2003 | 17.99 | 18.46 | 17.94 | 18.20 | 3,039,940 | +0.56(+3.18%) |
Apr 01, 2003 | 17.31 | 17.88 | 17.30 | 17.63 | 2,570,369 | +0.35(+2.02%) |
Mar 31, 2003 | 17.52 | 17.65 | 17.17 | 17.29 | 3,504,434 | -0.38(-2.17%) |
Mar 28, 2003 | 17.78 | 17.95 | 17.60 | 17.67 | 1,681,823 | -0.18(-0.99%) |
Mar 27, 2003 | 17.82 | 17.86 | 17.47 | 17.85 | 2,322,470 | -0.11(-0.62%) |
Mar 26, 2003 | 17.96 | 18.20 | 17.86 | 17.96 | 2,590,337 | -0.13(-0.72%) |
Mar 25, 2003 | 17.73 | 18.15 | 17.60 | 18.09 | 2,632,640 | +0.34(+1.93%) |
Mar 24, 2003 | 18.14 | 18.16 | 17.52 | 17.75 | 2,389,310 | -0.69(-3.75%) |
Mar 21, 2003 | 18.28 | 18.62 | 18.04 | 18.44 | 4,783,696 | +0.54(+3.00%) |
Mar 20, 2003 | 17.96 | 18.15 | 17.50 | 17.90 | 3,445,716 | -0.10(-0.56%) |
Mar 19, 2003 | 17.85 | 18.15 | 17.79 | 18.00 | 3,913,087 | +0.24(+1.36%) |
Mar 18, 2003 | 18.02 | 18.06 | 17.57 | 17.76 | 3,300,023 | -0.21(-1.15%) |
Mar 17, 2003 | 17.30 | 17.97 | 17.16 | 17.97 | 3,160,421 | +0.57(+3.26%) |
Mar 14, 2003 | 17.43 | 17.76 | 17.28 | 17.40 | 3,366,355 | +0.17(+0.96%) |
Mar 13, 2003 | 16.45 | 17.37 | 16.45 | 17.23 | 5,968,706 | +0.95(+5.81%) |
Mar 12, 2003 | 16.43 | 16.58 | 15.97 | 16.29 | 3,248,412 | -0.25(-1.54%) |
Mar 11, 2003 | 16.93 | 17.08 | 16.52 | 16.54 | 3,473,468 | -0.30(-1.79%) |
Mar 10, 2003 | 17.59 | 17.60 | 16.84 | 16.84 | 2,962,101 | -0.80(-4.55%) |
Mar 07, 2003 | 17.39 | 17.65 | 17.23 | 17.65 | 3,258,904 | +0.11(+0.61%) |
Mar 06, 2003 | 17.52 | 17.59 | 17.29 | 17.54 | 2,820,976 | -0.01(-0.03%) |
Mar 05, 2003 | 17.25 | 17.71 | 17.20 | 17.55 | 3,124,547 | +0.21(+1.19%) |
Mar 04, 2003 | 17.73 | 17.79 | 17.32 | 17.34 | 2,937,565 | -0.40(-2.23%) |
Mar 03, 2003 | 17.86 | 18.01 | 17.71 | 17.73 | 2,305,379 | -0.01(-0.07%) |
Feb 28, 2003 | 17.97 | 18.02 | 17.52 | 17.75 | 4,013,262 | -0.20(-1.09%) |
Feb 27, 2003 | 17.79 | 18.02 | 17.69 | 17.94 | 2,007,562 | +0.22(+1.27%) |
Feb 26, 2003 | 17.91 | 17.97 | 17.60 | 17.72 | 2,111,290 | -0.17(-0.96%) |
Feb 25, 2003 | 17.62 | 17.96 | 17.49 | 17.89 | 2,303,856 | +0.15(+0.83%) |
Feb 24, 2003 | 18.00 | 18.01 | 17.70 | 17.74 | 1,863,221 | -0.25(-1.41%) |
Feb 21, 2003 | 18.00 | 18.02 | 17.88 | 17.99 | 3,358,063 | -0.01(-0.03%) |
Feb 20, 2003 | 18.06 | 18.22 | 17.90 | 18.00 | 2,591,690 | +0.09(+0.49%) |
Feb 19, 2003 | 18.17 | 18.23 | 17.79 | 17.91 | 4,148,295 | -0.36(-1.97%) |
Feb 18, 2003 | 18.26 | 18.34 | 18.12 | 18.27 | 2,032,944 | +0.12(+0.65%) |
Feb 14, 2003 | 17.54 | 18.15 | 17.54 | 18.15 | 4,006,324 | +0.61(+3.47%) |
Feb 13, 2003 | 17.19 | 17.67 | 17.17 | 17.55 | 4,567,440 | +0.41(+2.38%) |
Feb 12, 2003 | 17.14 | 17.43 | 16.97 | 17.14 | 5,798,307 | -0.53(-3.01%) |
Feb 11, 2003 | 18.04 | 18.21 | 17.55 | 17.67 | 3,944,392 | -0.30(-1.64%) |
Feb 10, 2003 | 18.20 | 18.32 | 17.72 | 17.97 | 3,314,237 | -0.12(-0.65%) |
Feb 07, 2003 | 18.31 | 18.32 | 17.96 | 18.08 | 3,306,791 | -0.03(-0.16%) |
Feb 06, 2003 | 18.61 | 18.62 | 18.02 | 18.11 | 5,248,190 | -0.46(-2.45%) |
Feb 05, 2003 | 18.50 | 18.92 | 18.40 | 18.57 | 3,837,279 | +0.07(+0.38%) |
Feb 04, 2003 | 19.02 | 19.02 | 18.10 | 18.50 | 5,361,903 | -0.51(-2.70%) |
Feb 03, 2003 | 18.90 | 19.14 | 18.67 | 19.01 | 2,654,977 | +0.24(+1.26%) |
Jan 31, 2003 | 18.51 | 19.08 | 18.51 | 18.77 | 3,773,316 | +0.04(+0.19%) |
Jan 30, 2003 | 19.09 | 19.14 | 18.73 | 18.74 | 2,232,955 | -0.33(-1.74%) |
Jan 29, 2003 | 18.86 | 19.07 | 18.76 | 19.07 | 3,305,099 | -0.04(-0.22%) |
Jan 28, 2003 | 18.96 | 19.13 | 18.72 | 19.11 | 2,373,065 | +0.17(+0.87%) |
Jan 27, 2003 | 18.62 | 18.97 | 18.32 | 18.95 | 4,472,342 | +0.14(+0.75%) |
Jan 24, 2003 | 19.35 | 19.35 | 18.69 | 18.80 | 3,754,702 | -0.79(-4.01%) |
Jan 23, 2003 | 19.19 | 19.66 | 19.06 | 19.59 | 2,718,771 | +0.44(+2.31%) |
Jan 22, 2003 | 19.30 | 19.50 | 19.05 | 19.15 | 2,877,832 | -0.27(-1.37%) |
Jan 21, 2003 | 19.58 | 19.61 | 19.35 | 19.41 | 3,253,658 | -0.17(-0.88%) |
Jan 17, 2003 | 19.93 | 19.93 | 19.35 | 19.58 | 5,011,798 | -0.39(-1.95%) |
Jan 16, 2003 | 20.03 | 20.04 | 19.89 | 19.97 | 5,271,711 | -0.08(-0.38%) |
Jan 15, 2003 | 19.90 | 20.09 | 19.80 | 20.05 | 4,390,272 | +0.24(+1.19%) |
Jan 14, 2003 | 19.87 | 19.90 | 19.59 | 19.82 | 3,600,717 | +0.01(+0.03%) |
Jan 13, 2003 | 20.01 | 20.09 | 19.80 | 19.81 | 5,225,685 | -0.07(-0.36%) |
Jan 10, 2003 | 19.47 | 19.95 | 19.41 | 19.88 | 6,109,324 | +0.14(+0.72%) |
Jan 09, 2003 | 19.15 | 20.38 | 19.12 | 19.74 | 9,639,648 | +0.71(+3.73%) |
Jan 08, 2003 | 19.05 | 19.26 | 18.88 | 19.03 | 3,498,004 | -0.11(-0.56%) |
Jan 07, 2003 | 19.09 | 19.24 | 18.97 | 19.14 | 4,211,413 | +0.05(+0.25%) |
Jan 06, 2003 | 18.88 | 19.22 | 18.77 | 19.09 | 3,434,041 | +0.22(+1.19%) |
Jan 03, 2003 | 19.03 | 19.03 | 18.73 | 18.86 | 3,620,007 | -0.17(-0.87%) |
Jan 02, 2003 | 18.62 | 19.16 | 18.60 | 19.03 | 3,885,674 | +0.27(+1.45%) |
Dec 31, 2002 | 18.62 | 18.82 | 18.54 | 18.76 | 1,875,236 | +0.05(+0.25%) |
Dec 30, 2002 | 18.44 | 18.82 | 18.44 | 18.71 | 3,144,853 | +0.22(+1.18%) |
Dec 27, 2002 | 18.76 | 18.85 | 18.44 | 18.49 | 2,052,065 | -0.22(-1.20%) |
Dec 26, 2002 | 18.70 | 18.91 | 18.62 | 18.72 | 2,182,191 | +0.08(+0.41%) |
Dec 24, 2002 | 18.62 | 18.70 | 18.38 | 18.64 | 1,364,038 | -0.07(-0.38%) |
Dec 23, 2002 | 18.11 | 18.73 | 18.10 | 18.71 | 3,056,523 | -0.15(-0.78%) |
Dec 20, 2002 | 18.82 | 18.89 | 18.05 | 18.86 | 10,845,810 | -0.06(-0.34%) |
Dec 19, 2002 | 19.18 | 19.21 | 18.76 | 18.92 | 5,922,849 | +0.01(+0.06%) |
Dec 18, 2002 | 18.97 | 19.15 | 18.70 | 18.91 | 6,342,163 | +0.09(+0.50%) |
Dec 17, 2002 | 18.94 | 19.09 | 18.78 | 18.82 | 4,403,133 | -0.15(-0.81%) |
Dec 16, 2002 | 18.54 | 18.97 | 18.44 | 18.97 | 4,829,046 | +0.42(+2.26%) |
Dec 13, 2002 | 18.44 | 18.76 | 18.38 | 18.55 | 4,392,134 | -0.02(-0.10%) |
Dec 12, 2002 | 18.63 | 18.69 | 18.41 | 18.57 | 3,608,501 | -0.16(-0.85%) |
Dec 11, 2002 | 18.79 | 18.95 | 18.47 | 18.73 | 4,169,109 | -0.01(-0.06%) |
Dec 10, 2002 | 18.35 | 18.80 | 18.05 | 18.74 | 4,106,499 | +0.37(+1.99%) |
Dec 09, 2002 | 18.32 | 18.60 | 18.23 | 18.37 | 3,454,346 | -0.07(-0.38%) |
Dec 06, 2002 | 18.05 | 18.57 | 17.91 | 18.44 | 3,035,879 | +0.40(+2.19%) |
Dec 05, 2002 | 18.14 | 18.23 | 17.86 | 18.05 | 3,332,681 | +0.02(+0.13%) |
Dec 04, 2002 | 18.02 | 18.44 | 17.94 | 18.02 | 5,092,682 | -0.06(-0.33%) |
Dec 03, 2002 | 17.76 | 18.35 | 17.75 | 18.08 | 4,557,795 | +0.24(+1.32%) |
Dec 02, 2002 | 17.88 | 17.93 | 17.46 | 17.85 | 3,572,627 | +0.07(+0.40%) |
Nov 29, 2002 | 17.76 | 17.84 | 17.66 | 17.78 | 1,818,041 | +0.18(+1.04%) |
Nov 27, 2002 | 17.29 | 17.61 | 17.29 | 17.59 | 3,111,010 | +0.28(+1.60%) |
Nov 26, 2002 | 17.75 | 17.79 | 17.23 | 17.32 | 2,344,129 | -0.43(-2.43%) |
Nov 25, 2002 | 17.70 | 17.83 | 17.49 | 17.75 | 3,512,218 | -0.06(-0.33%) |
Nov 22, 2002 | 17.63 | 17.84 | 17.52 | 17.81 | 3,194,940 | +0.18(+1.04%) |
Nov 21, 2002 | 17.49 | 17.91 | 17.27 | 17.62 | 4,848,844 | +0.15(+0.85%) |
Nov 20, 2002 | 17.34 | 17.50 | 16.96 | 17.47 | 4,892,332 | +0.14(+0.78%) |
Nov 19, 2002 | 17.64 | 17.72 | 17.28 | 17.34 | 3,083,428 | -0.22(-1.28%) |
Nov 18, 2002 | 17.73 | 17.78 | 17.46 | 17.56 | 3,927,978 | -0.17(-0.93%) |
Nov 15, 2002 | 17.68 | 17.99 | 17.67 | 17.73 | 3,355,694 | -0.17(-0.92%) |
Nov 14, 2002 | 17.82 | 18.11 | 17.77 | 17.89 | 2,595,244 | +0.24(+1.34%) |
Nov 13, 2002 | 17.55 | 17.82 | 17.34 | 17.66 | 4,114,453 | +0.18(+1.01%) |
Nov 12, 2002 | 17.61 | 17.73 | 17.23 | 17.48 | 4,596,037 | +0.12(+0.68%) |
Nov 11, 2002 | 17.85 | 17.89 | 17.32 | 17.36 | 2,012,469 | -0.51(-2.88%) |
Nov 08, 2002 | 17.70 | 17.94 | 17.49 | 17.88 | 4,084,163 | +0.19(+1.07%) |
Nov 07, 2002 | 18.15 | 18.15 | 17.42 | 17.69 | 4,880,318 | -0.46(-2.54%) |
Nov 06, 2002 | 17.29 | 18.32 | 17.19 | 18.15 | 6,264,663 | +1.07(+6.26%) |
Nov 05, 2002 | 17.25 | 17.42 | 17.02 | 17.08 | 5,105,881 | -0.17(-0.96%) |
Nov 04, 2002 | 17.55 | 17.88 | 17.24 | 17.24 | 3,216,600 | -0.20(-1.15%) |