Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 20.01 | 20.33 | 19.62 | 20.00 | 5,418,551 | -0.01(-0.05%) |
Sep 29, 2003 | 20.56 | 20.56 | 18.58 | 20.01 | 3,657,628 | -0.54(-2.64%) |
Sep 26, 2003 | 20.99 | 21.09 | 20.44 | 20.56 | 2,007,705 | -0.39(-1.88%) |
Sep 25, 2003 | 21.48 | 21.48 | 21.00 | 20.95 | 7,210,668 | -0.53(-2.48%) |
Sep 24, 2003 | 21.44 | 21.65 | 21.41 | 21.48 | 3,171,006 | +0.05(+0.22%) |
Sep 23, 2003 | 21.27 | 21.50 | 21.25 | 21.44 | 3,593,315 | +0.12(+0.57%) |
Sep 22, 2003 | 21.22 | 21.35 | 21.17 | 21.31 | 3,673,760 | +0.09(+0.44%) |
Sep 19, 2003 | 21.15 | 21.44 | 21.15 | 21.22 | 3,113,209 | -0.12(-0.57%) |
Sep 18, 2003 | 20.27 | 21.41 | 20.70 | 21.34 | 7,322,735 | +1.07(+5.26%) |
Sep 17, 2003 | 20.38 | 20.37 | 20.13 | 20.27 | 2,765,149 | -0.10(-0.51%) |
Sep 16, 2003 | 20.28 | 20.44 | 20.27 | 20.38 | 2,315,383 | +0.13(+0.65%) |
Sep 15, 2003 | 20.07 | 20.31 | 19.98 | 20.25 | 2,743,675 | +0.18(+0.89%) |
Sep 12, 2003 | 19.33 | 20.10 | 19.17 | 20.07 | 4,502,034 | +0.64(+3.28%) |
Sep 11, 2003 | 18.84 | 19.44 | 18.84 | 19.43 | 4,334,520 | +0.59(+3.13%) |
Sep 10, 2003 | 19.38 | 19.52 | 18.84 | 18.84 | 4,107,287 | -0.53(-2.75%) |
Sep 09, 2003 | 19.89 | 20.12 | 19.28 | 19.38 | 5,362,677 | -0.79(-3.90%) |
Sep 08, 2003 | 20.15 | 20.34 | 19.90 | 20.16 | 3,439,690 | +0.01(+0.05%) |
Sep 05, 2003 | 20.59 | 20.59 | 20.07 | 20.15 | 4,159,314 | -0.44(-2.14%) |
Sep 04, 2003 | 20.71 | 20.92 | 20.36 | 20.59 | 4,268,497 | -0.51(-2.44%) |
Sep 03, 2003 | 20.67 | 21.11 | 20.59 | 21.11 | 6,716,781 | +0.53(+2.59%) |
Sep 02, 2003 | 20.12 | 20.66 | 20.08 | 20.57 | 5,605,401 | +0.71(+3.58%) |
Aug 29, 2003 | 19.28 | 19.94 | 19.13 | 19.86 | 2,711,091 | +0.54(+2.81%) |
Aug 28, 2003 | 18.86 | 19.40 | 18.83 | 19.32 | 4,360,053 | +0.46(+2.43%) |
Aug 27, 2003 | 18.87 | 19.08 | 18.74 | 18.86 | 1,925,551 | -0.01(-0.05%) |
Aug 26, 2003 | 18.83 | 19.11 | 18.66 | 18.87 | 3,671,089 | -0.18(-0.93%) |
Aug 25, 2003 | 18.63 | 19.19 | 18.58 | 19.05 | 4,098,740 | +0.44(+2.36%) |
Aug 22, 2003 | 18.72 | 18.86 | 18.44 | 18.61 | 4,540,173 | -0.22(-1.19%) |
Aug 21, 2003 | 17.50 | 18.91 | 17.48 | 18.83 | 8,243,419 | +1.43(+8.23%) |
Aug 20, 2003 | 17.13 | 17.49 | 17.02 | 17.40 | 1,723,424 | +0.30(+1.75%) |
Aug 19, 2003 | 17.10 | 17.27 | 17.01 | 17.10 | 2,094,774 | -0.01(-0.05%) |
Aug 18, 2003 | 16.76 | 17.11 | 16.75 | 17.11 | 1,901,300 | +0.36(+2.12%) |
Aug 15, 2003 | 16.88 | 16.88 | 16.71 | 16.76 | 1,179,645 | -0.11(-0.67%) |
Aug 14, 2003 | 16.80 | 17.02 | 16.63 | 16.87 | 2,161,758 | +0.07(+0.39%) |
Aug 13, 2003 | 16.63 | 16.97 | 16.15 | 16.80 | 3,562,440 | +0.18(+1.07%) |
Aug 12, 2003 | 17.08 | 17.10 | 16.29 | 16.62 | 7,284,917 | -0.29(-1.72%) |
Aug 11, 2003 | 16.94 | 16.99 | 16.64 | 16.91 | 2,215,388 | -0.10(-0.61%) |
Aug 08, 2003 | 16.83 | 17.02 | 16.68 | 17.02 | 1,808,676 | +0.25(+1.51%) |
Aug 07, 2003 | 17.31 | 17.32 | 16.47 | 16.76 | 4,021,500 | -0.22(-1.32%) |
Aug 06, 2003 | 16.80 | 17.10 | 16.61 | 16.99 | 3,565,752 | +0.19(+1.11%) |
Aug 05, 2003 | 16.90 | 17.12 | 16.61 | 16.80 | 2,666,649 | -0.26(-1.54%) |
Aug 04, 2003 | 17.23 | 17.36 | 16.76 | 17.06 | 3,608,165 | -0.37(-2.15%) |
Aug 01, 2003 | 17.22 | 17.69 | 17.13 | 17.44 | 4,062,844 | +0.05(+0.27%) |
Jul 31, 2003 | 16.80 | 17.41 | 16.69 | 17.39 | 5,245,268 | +0.73(+4.38%) |
Jul 30, 2003 | 16.79 | 16.79 | 16.39 | 16.66 | 3,737,112 | -0.15(-0.89%) |
Jul 29, 2003 | 16.99 | 17.06 | 16.72 | 16.81 | 2,861,725 | -0.15(-0.88%) |
Jul 28, 2003 | 16.83 | 17.03 | 16.68 | 16.96 | 2,872,729 | +0.05(+0.28%) |
Jul 25, 2003 | 16.85 | 17.18 | 16.57 | 16.91 | 4,618,588 | +0.17(+1.01%) |
Jul 24, 2003 | 16.24 | 16.90 | 16.16 | 16.75 | 7,060,889 | +0.66(+4.07%) |
Jul 23, 2003 | 15.88 | 16.11 | 15.59 | 16.09 | 2,557,786 | +0.26(+1.66%) |
Jul 22, 2003 | 15.75 | 15.95 | 15.68 | 15.83 | 3,267,582 | +0.07(+0.42%) |
Jul 21, 2003 | 15.87 | 15.96 | 15.65 | 15.76 | 1,539,351 | -0.13(-0.82%) |
Jul 18, 2003 | 15.94 | 16.03 | 15.80 | 15.89 | 2,069,561 | -0.05(-0.29%) |
Jul 17, 2003 | 16.15 | 16.31 | 15.88 | 15.94 | 3,104,876 | -0.39(-2.41%) |
Jul 16, 2003 | 16.17 | 16.43 | 16.05 | 16.33 | 4,599,785 | +0.34(+2.11%) |
Jul 15, 2003 | 16.47 | 16.52 | 15.95 | 16.00 | 3,798,968 | +0.13(+0.83%) |
Jul 14, 2003 | 15.77 | 16.03 | 15.70 | 15.87 | 3,015,457 | +0.33(+2.11%) |
Jul 11, 2003 | 15.42 | 15.68 | 15.35 | 15.54 | 2,894,309 | +0.14(+0.91%) |
Jul 10, 2003 | 15.54 | 16.05 | 15.30 | 15.40 | 4,011,244 | -0.25(-1.61%) |
Jul 09, 2003 | 15.87 | 16.03 | 15.46 | 15.65 | 3,081,907 | -0.22(-1.36%) |
Jul 08, 2003 | 15.13 | 15.91 | 15.13 | 15.87 | 4,496,051 | +0.56(+3.67%) |
Jul 07, 2003 | 15.40 | 15.47 | 15.19 | 15.30 | 4,379,283 | +0.04(+0.24%) |
Jul 03, 2003 | 15.32 | 15.35 | 15.21 | 15.27 | 1,758,358 | -0.23(-1.51%) |
Jul 02, 2003 | 15.56 | 15.63 | 15.29 | 15.50 | 3,487,551 | -0.06(-0.36%) |
Jul 01, 2003 | 15.77 | 15.77 | 14.57 | 15.56 | 4,382,595 | -0.22(-1.37%) |
Jun 30, 2003 | 16.15 | 16.20 | 15.77 | 15.77 | 2,725,514 | -0.17(-1.06%) |
Jun 27, 2003 | 16.01 | 16.15 | 15.90 | 15.94 | 3,320,037 | -0.02(-0.12%) |
Jun 26, 2003 | 15.82 | 16.02 | 15.75 | 15.96 | 2,769,208 | +0.30(+1.91%) |
Jun 25, 2003 | 16.03 | 16.05 | 15.65 | 15.66 | 3,349,737 | -0.32(-1.99%) |
Jun 24, 2003 | 16.10 | 16.18 | 15.90 | 15.98 | 2,478,623 | -0.01(-0.06%) |
Jun 23, 2003 | 16.19 | 16.23 | 15.91 | 15.99 | 3,739,248 | -0.39(-2.40%) |
Jun 20, 2003 | 16.19 | 16.38 | 16.11 | 16.38 | 4,796,357 | +0.19(+1.16%) |
Jun 19, 2003 | 16.31 | 16.45 | 16.15 | 16.19 | 3,289,376 | -0.11(-0.69%) |
Jun 18, 2003 | 16.72 | 16.72 | 16.26 | 16.31 | 4,470,411 | -0.41(-2.46%) |
Jun 17, 2003 | 17.18 | 17.18 | 16.66 | 16.72 | 3,699,400 | -0.52(-3.04%) |
Jun 16, 2003 | 16.99 | 17.34 | 16.89 | 17.24 | 2,899,437 | +0.34(+1.99%) |
Jun 13, 2003 | 17.26 | 17.30 | 16.75 | 16.90 | 1,918,927 | -0.28(-1.63%) |
Jun 12, 2003 | 17.32 | 17.53 | 16.94 | 17.19 | 1,553,880 | -0.10(-0.60%) |
Jun 11, 2003 | 16.91 | 17.34 | 16.87 | 17.29 | 2,335,254 | +0.34(+1.99%) |
Jun 10, 2003 | 17.12 | 17.14 | 16.69 | 16.95 | 2,639,834 | -0.21(-1.20%) |
Jun 09, 2003 | 17.20 | 17.22 | 16.87 | 17.16 | 2,330,447 | -0.12(-0.70%) |
Jun 06, 2003 | 17.49 | 17.59 | 16.99 | 17.28 | 3,764,675 | -0.11(-0.65%) |
Jun 05, 2003 | 16.90 | 17.59 | 16.90 | 17.39 | 4,906,288 | +0.68(+4.09%) |
Jun 04, 2003 | 16.17 | 16.83 | 16.15 | 16.71 | 4,017,868 | +0.56(+3.48%) |
Jun 03, 2003 | 16.12 | 16.17 | 15.91 | 16.15 | 3,060,327 | +0.03(+0.17%) |
Jun 02, 2003 | 16.24 | 16.41 | 15.87 | 16.12 | 4,374,796 | -0.09(-0.58%) |
May 30, 2003 | 15.88 | 16.23 | 15.63 | 16.21 | 5,889,042 | +0.66(+4.27%) |
May 29, 2003 | 15.98 | 16.00 | 15.40 | 15.55 | 6,254,089 | -0.55(-3.43%) |
May 28, 2003 | 16.08 | 16.24 | 15.96 | 16.10 | 3,118,871 | +0.07(+0.47%) |
May 27, 2003 | 15.59 | 16.04 | 15.52 | 16.03 | 2,491,337 | +0.42(+2.70%) |
May 23, 2003 | 15.86 | 15.86 | 15.59 | 15.60 | 1,730,047 | -0.25(-1.59%) |
May 22, 2003 | 15.51 | 15.93 | 15.49 | 15.86 | 2,118,811 | +0.33(+2.11%) |
May 21, 2003 | 15.68 | 15.68 | 15.29 | 15.53 | 2,987,040 | -0.23(-1.48%) |
May 20, 2003 | 15.72 | 16.04 | 15.64 | 15.76 | 2,061,549 | +0.16(+1.02%) |
May 19, 2003 | 16.22 | 16.22 | 15.60 | 15.60 | 3,983,468 | -0.62(-3.81%) |
May 16, 2003 | 16.03 | 16.26 | 15.82 | 16.22 | 3,526,865 | +0.19(+1.17%) |
May 15, 2003 | 16.13 | 16.29 | 15.88 | 16.03 | 3,638,185 | -0.08(-0.52%) |
May 14, 2003 | 17.27 | 17.27 | 16.07 | 16.12 | 7,867,261 | -1.53(-8.65%) |
May 13, 2003 | 16.94 | 18.02 | 16.85 | 17.64 | 9,348,175 | +0.90(+5.37%) |
May 12, 2003 | 16.05 | 16.91 | 15.93 | 16.75 | 5,431,371 | +0.69(+4.32%) |
May 09, 2003 | 16.29 | 16.40 | 15.86 | 16.05 | 3,955,371 | -0.16(-0.98%) |
May 08, 2003 | 16.19 | 16.74 | 16.10 | 16.21 | 4,210,167 | -0.26(-1.59%) |
May 07, 2003 | 16.46 | 16.83 | 16.34 | 16.47 | 4,755,441 | -0.04(-0.23%) |
May 06, 2003 | 16.52 | 16.70 | 16.30 | 16.51 | 4,718,797 | +0.13(+0.80%) |
May 05, 2003 | 16.75 | 17.54 | 16.37 | 16.38 | 6,815,815 | +0.25(+1.57%) |
May 02, 2003 | 15.87 | 16.28 | 15.87 | 16.13 | 2,560,564 | +0.16(+1.00%) |
May 01, 2003 | 16.06 | 16.06 | 15.58 | 15.97 | 3,307,110 | +0.00(+0.00%) |
Apr 30, 2003 | 16.15 | 16.19 | 15.96 | 15.97 | 4,207,069 | -0.26(-1.61%) |
Apr 29, 2003 | 15.87 | 16.23 | 15.83 | 16.23 | 5,484,680 | +0.52(+3.34%) |
Apr 28, 2003 | 15.80 | 15.94 | 15.54 | 15.71 | 4,243,499 | -0.09(-0.59%) |
Apr 25, 2003 | 16.15 | 16.25 | 15.75 | 15.80 | 3,355,826 | -0.26(-1.63%) |
Apr 24, 2003 | 16.23 | 16.23 | 16.00 | 16.06 | 2,382,260 | -0.22(-1.32%) |
Apr 23, 2003 | 16.58 | 16.58 | 16.05 | 16.28 | 3,192,159 | -0.09(-0.57%) |
Apr 22, 2003 | 15.70 | 16.42 | 15.63 | 16.37 | 4,336,016 | +0.67(+4.29%) |
Apr 21, 2003 | 15.72 | 15.82 | 15.49 | 15.70 | 2,649,021 | -0.25(-1.58%) |
Apr 17, 2003 | 15.68 | 16.04 | 15.49 | 15.95 | 4,521,050 | +0.13(+0.83%) |
Apr 16, 2003 | 15.71 | 16.01 | 15.70 | 15.82 | 4,807,575 | +0.21(+1.32%) |
Apr 15, 2003 | 16.53 | 16.53 | 15.49 | 15.61 | 8,765,297 | -0.92(-5.55%) |
Apr 14, 2003 | 16.61 | 16.62 | 16.08 | 16.53 | 4,247,986 | -0.22(-1.29%) |
Apr 11, 2003 | 17.18 | 17.35 | 16.66 | 16.75 | 3,763,179 | -0.18(-1.05%) |
Apr 10, 2003 | 16.61 | 17.28 | 16.57 | 16.92 | 10,369,282 | -0.76(-4.29%) |
Apr 09, 2003 | 18.59 | 18.66 | 17.66 | 17.68 | 5,246,443 | -1.09(-5.79%) |
Apr 08, 2003 | 18.46 | 18.93 | 18.31 | 18.77 | 2,292,948 | +0.19(+1.01%) |
Apr 07, 2003 | 19.42 | 19.61 | 18.55 | 18.58 | 4,647,005 | -0.41(-2.17%) |
Apr 04, 2003 | 18.86 | 19.21 | 18.83 | 18.99 | 1,620,010 | +0.16(+0.84%) |
Apr 03, 2003 | 18.98 | 19.23 | 18.82 | 18.83 | 1,366,816 | -0.15(-0.79%) |
Apr 02, 2003 | 18.84 | 19.04 | 18.70 | 18.98 | 1,659,003 | +0.64(+3.47%) |
Apr 01, 2003 | 18.38 | 18.49 | 17.88 | 18.35 | 2,137,186 | -0.04(-0.20%) |
Mar 31, 2003 | 18.61 | 18.75 | 17.96 | 18.38 | 2,524,989 | -0.22(-1.16%) |
Mar 28, 2003 | 18.96 | 19.10 | 18.59 | 18.60 | 1,336,583 | -0.37(-1.92%) |
Mar 27, 2003 | 19.19 | 19.26 | 18.86 | 18.96 | 1,430,168 | -0.32(-1.65%) |
Mar 26, 2003 | 19.15 | 19.60 | 19.05 | 19.28 | 1,927,901 | +0.14(+0.73%) |
Mar 25, 2003 | 18.97 | 19.55 | 18.85 | 19.14 | 1,556,017 | +0.26(+1.39%) |
Mar 24, 2003 | 19.99 | 19.99 | 18.74 | 18.88 | 2,166,352 | -1.10(-5.53%) |
Mar 21, 2003 | 19.48 | 20.10 | 19.30 | 19.98 | 2,532,574 | +0.80(+4.20%) |
Mar 20, 2003 | 19.08 | 19.35 | 18.63 | 19.18 | 2,620,924 | +0.10(+0.54%) |
Mar 19, 2003 | 19.33 | 19.42 | 18.66 | 19.08 | 2,254,275 | -0.13(-0.68%) |
Mar 18, 2003 | 19.39 | 19.39 | 18.97 | 19.21 | 1,806,967 | -0.18(-0.92%) |
Mar 17, 2003 | 18.47 | 19.40 | 17.99 | 19.39 | 3,603,464 | +0.93(+5.02%) |
Mar 14, 2003 | 18.87 | 19.14 | 18.37 | 18.46 | 2,003,005 | -0.36(-1.89%) |
Mar 13, 2003 | 18.58 | 18.89 | 18.30 | 18.81 | 2,573,384 | +0.86(+4.80%) |
Mar 12, 2003 | 17.41 | 17.95 | 17.14 | 17.95 | 2,473,068 | +0.55(+3.17%) |
Mar 11, 2003 | 17.36 | 17.78 | 17.36 | 17.40 | 1,734,855 | -0.07(-0.43%) |
Mar 10, 2003 | 17.78 | 18.02 | 17.41 | 17.48 | 1,578,131 | -0.31(-1.74%) |
Mar 07, 2003 | 17.62 | 17.95 | 16.62 | 17.78 | 1,922,132 | +0.17(+0.96%) |
Mar 06, 2003 | 17.04 | 17.89 | 16.99 | 17.62 | 2,714,403 | +0.12(+0.70%) |
Mar 05, 2003 | 17.09 | 17.71 | 17.09 | 17.49 | 2,143,276 | +0.03(+0.16%) |
Mar 04, 2003 | 17.85 | 17.91 | 17.43 | 17.47 | 1,616,484 | -0.32(-1.79%) |
Mar 03, 2003 | 18.58 | 18.58 | 17.64 | 17.78 | 3,818,518 | -0.80(-4.28%) |
Feb 28, 2003 | 18.63 | 18.85 | 18.50 | 18.58 | 1,582,298 | +0.11(+0.61%) |
Feb 27, 2003 | 18.90 | 19.00 | 18.35 | 18.47 | 2,204,491 | -0.39(-2.08%) |
Feb 26, 2003 | 18.78 | 18.86 | 18.51 | 18.86 | 2,534,604 | +0.08(+0.45%) |
Feb 25, 2003 | 17.88 | 18.85 | 17.70 | 18.78 | 3,630,279 | +0.63(+3.46%) |
Feb 24, 2003 | 18.49 | 18.58 | 18.00 | 18.15 | 3,332,964 | -0.89(-4.67%) |
Feb 21, 2003 | 18.67 | 19.28 | 18.49 | 19.04 | 5,450,173 | +0.53(+2.88%) |
Feb 20, 2003 | 17.25 | 18.72 | 16.94 | 18.51 | 8,100,370 | +1.25(+7.27%) |
Feb 19, 2003 | 17.91 | 18.00 | 17.14 | 17.25 | 3,566,500 | -1.00(-5.49%) |
Feb 18, 2003 | 17.53 | 18.25 | 17.52 | 18.25 | 2,242,630 | +0.73(+4.17%) |
Feb 14, 2003 | 16.85 | 17.54 | 16.65 | 17.52 | 2,062,403 | +0.89(+5.35%) |
Feb 13, 2003 | 17.22 | 17.22 | 16.44 | 16.63 | 3,115,987 | -0.43(-2.52%) |
Feb 12, 2003 | 17.04 | 17.18 | 16.85 | 17.06 | 3,065,135 | +0.05(+0.28%) |
Feb 11, 2003 | 17.41 | 17.41 | 16.80 | 17.02 | 4,041,371 | -0.23(-1.36%) |
Feb 10, 2003 | 17.46 | 17.74 | 17.04 | 17.25 | 3,809,437 | -0.21(-1.18%) |
Feb 07, 2003 | 17.97 | 18.09 | 17.16 | 17.46 | 2,503,836 | -0.22(-1.27%) |
Feb 06, 2003 | 18.37 | 18.44 | 17.54 | 17.68 | 2,662,696 | -0.33(-1.82%) |
Feb 05, 2003 | 18.25 | 18.43 | 17.89 | 18.01 | 2,641,116 | -0.11(-0.62%) |
Feb 04, 2003 | 18.30 | 18.30 | 17.88 | 18.12 | 2,055,673 | -0.17(-0.92%) |
Feb 03, 2003 | 18.30 | 18.64 | 18.13 | 18.29 | 2,359,826 | +0.14(+0.77%) |
Jan 31, 2003 | 18.04 | 18.58 | 17.95 | 18.15 | 1,949,909 | +0.11(+0.62%) |
Jan 30, 2003 | 18.61 | 18.95 | 17.88 | 18.04 | 3,495,243 | -0.48(-2.58%) |
Jan 29, 2003 | 17.69 | 19.05 | 17.51 | 18.51 | 4,273,198 | +0.55(+3.07%) |
Jan 28, 2003 | 17.50 | 18.02 | 17.50 | 17.96 | 3,616,605 | +0.58(+3.34%) |
Jan 27, 2003 | 18.16 | 18.16 | 17.37 | 17.38 | 3,644,808 | -0.77(-4.23%) |
Jan 24, 2003 | 18.65 | 18.72 | 17.97 | 18.15 | 3,234,037 | -0.33(-1.77%) |
Jan 23, 2003 | 19.00 | 19.16 | 18.31 | 18.48 | 5,599,739 | -0.52(-2.76%) |
Jan 22, 2003 | 19.15 | 19.52 | 18.86 | 19.00 | 4,066,690 | -0.14(-0.73%) |
Jan 21, 2003 | 20.59 | 20.64 | 18.97 | 19.14 | 6,276,310 | -1.25(-6.15%) |
Jan 17, 2003 | 20.78 | 20.97 | 20.22 | 20.40 | 2,854,354 | -0.62(-2.94%) |
Jan 16, 2003 | 21.30 | 21.48 | 20.69 | 21.01 | 3,911,035 | -0.16(-0.75%) |
Jan 15, 2003 | 21.81 | 21.82 | 20.83 | 21.17 | 3,843,944 | -0.66(-3.00%) |
Jan 14, 2003 | 22.32 | 22.34 | 21.65 | 21.83 | 3,591,499 | -0.51(-2.26%) |
Jan 13, 2003 | 22.09 | 22.39 | 21.63 | 22.33 | 3,731,129 | +0.24(+1.10%) |
Jan 10, 2003 | 22.56 | 22.76 | 21.67 | 22.09 | 5,011,625 | -0.92(-3.99%) |
Jan 09, 2003 | 22.61 | 23.03 | 22.56 | 23.01 | 4,894,537 | +0.65(+2.89%) |
Jan 08, 2003 | 22.04 | 22.91 | 21.72 | 22.36 | 3,801,746 | +0.26(+1.19%) |
Jan 07, 2003 | 21.89 | 22.18 | 21.87 | 22.10 | 3,723,651 | +0.21(+0.94%) |
Jan 06, 2003 | 21.81 | 22.09 | 21.50 | 21.89 | 2,521,677 | -0.08(-0.38%) |
Jan 03, 2003 | 22.01 | 22.01 | 21.44 | 21.98 | 1,642,551 | -0.02(-0.09%) |
Jan 02, 2003 | 21.58 | 22.18 | 21.53 | 22.00 | 2,384,183 | +0.46(+2.13%) |
Dec 31, 2002 | 21.53 | 21.75 | 21.11 | 21.54 | 1,953,861 | +0.11(+0.52%) |
Dec 30, 2002 | 20.87 | 21.47 | 20.31 | 21.43 | 2,822,090 | +0.77(+3.72%) |
Dec 27, 2002 | 20.78 | 20.89 | 20.46 | 20.66 | 1,392,990 | -0.17(-0.81%) |
Dec 26, 2002 | 20.64 | 21.15 | 20.64 | 20.83 | 1,635,287 | +0.00(+0.00%) |
Dec 24, 2002 | 20.90 | 20.99 | 20.31 | 20.83 | 1,660,606 | -0.07(-0.36%) |
Dec 23, 2002 | 21.86 | 22.31 | 20.73 | 20.90 | 2,989,390 | -1.39(-6.26%) |
Dec 20, 2002 | 22.18 | 22.42 | 21.44 | 22.30 | 2,057,596 | +0.43(+1.97%) |
Dec 19, 2002 | 21.73 | 22.42 | 21.58 | 21.87 | 1,821,816 | -0.30(-1.35%) |
Dec 18, 2002 | 22.75 | 22.75 | 21.86 | 22.17 | 3,749,611 | -0.72(-3.15%) |
Dec 17, 2002 | 23.18 | 23.40 | 22.82 | 22.89 | 5,070,169 | -0.28(-1.21%) |
Dec 16, 2002 | 22.10 | 23.87 | 22.09 | 23.17 | 3,463,620 | +1.08(+4.87%) |
Dec 13, 2002 | 22.53 | 22.53 | 21.91 | 22.09 | 3,799,075 | -0.43(-1.91%) |
Dec 12, 2002 | 22.14 | 22.70 | 22.04 | 22.52 | 3,092,804 | +0.61(+2.78%) |
Dec 11, 2002 | 21.67 | 22.23 | 21.39 | 21.91 | 3,393,645 | +0.29(+1.34%) |
Dec 10, 2002 | 21.58 | 21.88 | 21.27 | 21.62 | 3,009,902 | +0.06(+0.26%) |
Dec 09, 2002 | 21.55 | 22.46 | 21.01 | 21.57 | 3,319,610 | +0.03(+0.13%) |
Dec 06, 2002 | 21.48 | 21.71 | 20.92 | 21.54 | 1,758,037 | -0.15(-0.69%) |
Dec 05, 2002 | 21.95 | 21.98 | 21.20 | 21.69 | 2,055,352 | -0.26(-1.19%) |
Dec 04, 2002 | 21.53 | 22.46 | 21.30 | 21.95 | 2,857,986 | -0.32(-1.43%) |
Dec 03, 2002 | 23.01 | 23.01 | 21.69 | 22.27 | 4,627,348 | -0.73(-3.17%) |
Dec 02, 2002 | 22.63 | 23.92 | 22.63 | 23.00 | 5,861,799 | +0.79(+3.54%) |
Nov 29, 2002 | 22.56 | 22.56 | 22.19 | 22.21 | 1,136,592 | -0.22(-1.00%) |
Nov 27, 2002 | 22.09 | 22.76 | 22.01 | 22.44 | 3,534,771 | +0.39(+1.78%) |
Nov 26, 2002 | 21.72 | 22.46 | 21.64 | 22.04 | 2,742,286 | +0.35(+1.60%) |
Nov 25, 2002 | 21.39 | 22.18 | 21.35 | 21.70 | 4,412,615 | +0.26(+1.22%) |
Nov 22, 2002 | 21.53 | 22.27 | 21.43 | 21.44 | 3,544,279 | -0.43(-1.97%) |
Nov 21, 2002 | 21.51 | 21.99 | 21.15 | 21.87 | 1,893,287 | +0.36(+1.65%) |
Nov 20, 2002 | 20.59 | 21.52 | 20.59 | 21.51 | 3,186,710 | +0.76(+3.65%) |
Nov 19, 2002 | 21.25 | 21.25 | 20.22 | 20.75 | 2,149,258 | -0.49(-2.29%) |
Nov 18, 2002 | 21.59 | 21.81 | 21.16 | 21.24 | 4,112,094 | -0.38(-1.77%) |
Nov 15, 2002 | 21.45 | 22.43 | 21.11 | 21.62 | 6,086,041 | +0.18(+0.83%) |
Nov 14, 2002 | 20.19 | 21.48 | 20.04 | 21.44 | 4,703,093 | +1.67(+8.42%) |
Nov 13, 2002 | 19.63 | 20.36 | 18.86 | 19.78 | 5,072,092 | +0.16(+0.81%) |
Nov 12, 2002 | 18.07 | 19.65 | 17.97 | 19.62 | 7,342,072 | +2.29(+13.24%) |
Nov 11, 2002 | 18.21 | 18.21 | 17.27 | 17.33 | 2,615,797 | -0.87(-4.78%) |
Nov 08, 2002 | 18.72 | 19.16 | 18.02 | 18.20 | 2,103,534 | -0.63(-3.33%) |
Nov 07, 2002 | 19.05 | 19.58 | 18.25 | 18.82 | 2,927,214 | +0.23(+1.26%) |
Nov 06, 2002 | 18.67 | 18.78 | 18.14 | 18.59 | 2,177,569 | +0.06(+0.30%) |
Nov 05, 2002 | 18.58 | 18.83 | 18.35 | 18.53 | 1,878,651 | +0.09(+0.51%) |
Nov 04, 2002 | 19.56 | 19.59 | 18.44 | 18.44 | 3,413,729 | -0.51(-2.67%) |
Nov 01, 2002 | 17.85 | 18.99 | 17.58 | 18.95 | 2,029,499 | +1.11(+6.25%) |
Oct 31, 2002 | 18.05 | 18.25 | 17.64 | 17.83 | 2,562,380 | -0.04(-0.21%) |
Oct 30, 2002 | 18.44 | 18.45 | 17.73 | 17.87 | 74,782 | -0.67(-3.63%) |
Oct 29, 2002 | 18.22 | 18.71 | 17.68 | 18.54 | 3,032,657 | +0.32(+1.75%) |
Oct 28, 2002 | 18.36 | 18.57 | 18.07 | 18.22 | 2,991,100 | +0.51(+2.91%) |
Oct 25, 2002 | 17.40 | 17.71 | 17.06 | 17.71 | 1,764,340 | +0.29(+1.67%) |
Oct 24, 2002 | 17.30 | 17.69 | 17.30 | 17.42 | 1,803,441 | +0.33(+1.92%) |
Oct 23, 2002 | 16.76 | 17.13 | 16.39 | 17.09 | 2,383,863 | +0.71(+4.34%) |
Oct 22, 2002 | 17.03 | 17.03 | 16.06 | 16.38 | 1,533,582 | -0.48(-2.83%) |
Oct 21, 2002 | 16.22 | 16.90 | 15.59 | 16.86 | 3,009,261 | +0.87(+5.44%) |
Oct 18, 2002 | 15.16 | 16.34 | 15.02 | 15.99 | 1,916,897 | +0.73(+4.79%) |
Oct 17, 2002 | 15.17 | 15.62 | 14.98 | 15.26 | 2,653,508 | +0.28(+1.87%) |
Oct 16, 2002 | 15.68 | 15.69 | 14.69 | 14.98 | 6,557,707 | -1.45(-8.83%) |
Oct 15, 2002 | 16.29 | 16.47 | 15.98 | 16.43 | 2,153,959 | +0.95(+6.11%) |
Oct 14, 2002 | 15.29 | 16.06 | 15.22 | 15.48 | 1,354,530 | +0.19(+1.22%) |
Oct 11, 2002 | 14.60 | 15.40 | 14.47 | 15.29 | 2,773,161 | +1.16(+8.21%) |
Oct 10, 2002 | 13.39 | 14.23 | 13.20 | 14.13 | 4,045,324 | +0.32(+2.30%) |
Oct 09, 2002 | 14.13 | 14.25 | 13.74 | 13.82 | 2,754,893 | -0.74(-5.08%) |
Oct 08, 2002 | 14.04 | 14.88 | 13.85 | 14.56 | 3,672,692 | +0.91(+6.65%) |
Oct 07, 2002 | 13.95 | 14.12 | 13.17 | 13.65 | 3,491,824 | -0.71(-4.95%) |
Oct 04, 2002 | 14.13 | 14.51 | 13.35 | 14.36 | 5,196,125 | +0.22(+1.59%) |
Oct 03, 2002 | 14.51 | 14.60 | 13.94 | 14.13 | 2,779,357 | -0.26(-1.82%) |
Oct 02, 2002 | 14.98 | 15.12 | 14.37 | 14.40 | 2,931,380 | -0.95(-6.22%) |