Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 49.01 | 49.79 | 49.00 | 49.52 | 4,881,295 | +0.51(+1.04%) |
Oct 30, 2003 | 48.71 | 49.27 | 48.71 | 49.01 | 4,103,313 | +0.31(+0.63%) |
Oct 29, 2003 | 48.51 | 48.88 | 48.16 | 48.71 | 3,840,217 | +0.20(+0.41%) |
Oct 28, 2003 | 47.87 | 48.57 | 47.66 | 48.51 | 5,350,950 | +0.95(+1.99%) |
Oct 27, 2003 | 47.52 | 47.80 | 47.43 | 47.56 | 3,579,987 | +0.04(+0.08%) |
Oct 24, 2003 | 47.68 | 47.80 | 47.18 | 47.52 | 3,444,458 | -0.16(-0.33%) |
Oct 23, 2003 | 47.61 | 47.81 | 47.26 | 47.68 | 3,719,180 | +0.07(+0.15%) |
Oct 22, 2003 | 47.39 | 47.83 | 47.17 | 47.61 | 5,930,972 | +0.20(+0.42%) |
Oct 21, 2003 | 47.70 | 47.75 | 47.26 | 47.41 | 5,149,965 | +0.01(+0.03%) |
Oct 20, 2003 | 47.53 | 47.53 | 46.13 | 47.39 | 9,004,357 | +0.90(+1.93%) |
Oct 17, 2003 | 46.27 | 46.55 | 46.02 | 46.50 | 4,896,424 | +0.29(+0.63%) |
Oct 16, 2003 | 46.34 | 46.65 | 46.01 | 46.21 | 5,015,072 | -0.07(-0.15%) |
Oct 15, 2003 | 46.94 | 46.94 | 46.16 | 46.28 | 4,413,869 | -0.61(-1.30%) |
Oct 14, 2003 | 46.67 | 46.89 | 46.30 | 46.89 | 3,363,873 | +0.09(+0.20%) |
Oct 13, 2003 | 46.81 | 47.00 | 46.55 | 46.79 | 3,091,380 | +0.30(+0.65%) |
Oct 10, 2003 | 46.47 | 46.87 | 46.40 | 46.49 | 4,530,924 | -0.06(-0.13%) |
Oct 09, 2003 | 46.09 | 46.65 | 46.00 | 46.55 | 5,974,928 | +0.90(+1.98%) |
Oct 08, 2003 | 46.03 | 46.03 | 45.50 | 45.65 | 3,249,365 | -0.38(-0.82%) |
Oct 07, 2003 | 45.74 | 46.04 | 45.52 | 46.03 | 3,529,184 | +0.23(+0.49%) |
Oct 06, 2003 | 45.86 | 46.15 | 45.54 | 45.80 | 4,431,865 | -0.06(-0.12%) |
Oct 03, 2003 | 45.93 | 46.50 | 45.79 | 45.86 | 8,886,983 | +1.10(+2.46%) |
Oct 02, 2003 | 44.58 | 44.89 | 44.30 | 44.76 | 4,577,269 | +0.24(+0.54%) |
Oct 01, 2003 | 43.92 | 44.55 | 43.83 | 44.52 | 7,085,283 | +1.15(+2.65%) |
Sep 30, 2003 | 43.89 | 44.12 | 43.29 | 43.37 | 8,283,390 | +21.31(+96.58%) |
Sep 29, 2003 | 22.48 | 22.48 | 21.98 | 22.06 | 27,850,296 | -0.46(-2.03%) |
Sep 26, 2003 | 22.47 | 22.66 | 22.42 | 22.52 | 10,090,664 | +0.29(+1.30%) |
Sep 25, 2003 | 22.16 | 22.32 | 22.13 | 22.23 | 5,756,583 | +0.07(+0.33%) |
Sep 24, 2003 | 22.39 | 22.41 | 22.13 | 22.16 | 5,079,413 | -0.25(-1.12%) |
Sep 23, 2003 | 22.29 | 22.45 | 22.28 | 22.41 | 4,614,695 | +0.10(+0.44%) |
Sep 22, 2003 | 22.14 | 22.39 | 22.14 | 22.31 | 6,330,553 | +0.02(+0.10%) |
Sep 19, 2003 | 22.27 | 22.44 | 22.06 | 22.29 | 8,012,968 | +0.02(+0.09%) |
Sep 18, 2003 | 22.06 | 22.31 | 22.02 | 22.27 | 4,773,317 | +0.25(+1.13%) |
Sep 17, 2003 | 22.10 | 22.22 | 22.01 | 22.02 | 5,597,006 | -0.08(-0.38%) |
Sep 16, 2003 | 21.77 | 22.10 | 21.76 | 22.10 | 5,174,332 | +0.37(+1.71%) |
Sep 15, 2003 | 21.75 | 21.84 | 21.58 | 21.73 | 5,700,524 | +0.03(+0.14%) |
Sep 12, 2003 | 21.72 | 21.86 | 21.62 | 21.70 | 6,953,257 | -0.10(-0.48%) |
Sep 11, 2003 | 21.45 | 21.92 | 21.45 | 21.80 | 6,742,716 | +0.36(+1.68%) |
Sep 10, 2003 | 21.57 | 21.65 | 21.40 | 21.44 | 6,241,368 | -0.13(-0.59%) |
Sep 09, 2003 | 21.60 | 21.87 | 21.55 | 21.57 | 6,832,857 | -0.09(-0.41%) |
Sep 08, 2003 | 21.85 | 21.85 | 21.53 | 21.66 | 8,167,449 | -0.11(-0.50%) |
Sep 05, 2003 | 21.89 | 21.93 | 21.61 | 21.77 | 8,388,183 | -0.21(-0.94%) |
Sep 04, 2003 | 22.39 | 22.41 | 21.94 | 21.98 | 8,987,316 | -0.41(-1.83%) |
Sep 03, 2003 | 22.00 | 22.42 | 21.96 | 22.39 | 9,521,153 | +0.39(+1.76%) |
Sep 02, 2003 | 22.13 | 22.23 | 21.97 | 22.00 | 10,409,819 | -0.36(-1.63%) |
Aug 29, 2003 | 22.33 | 22.41 | 22.23 | 22.36 | 3,584,287 | +0.03(+0.15%) |
Aug 28, 2003 | 22.40 | 22.45 | 22.19 | 22.33 | 4,409,569 | -0.11(-0.49%) |
Aug 27, 2003 | 22.59 | 22.62 | 22.44 | 22.44 | 3,985,939 | -0.19(-0.83%) |
Aug 26, 2003 | 22.51 | 22.67 | 22.39 | 22.63 | 3,758,836 | +0.12(+0.54%) |
Aug 25, 2003 | 22.55 | 22.59 | 22.43 | 22.51 | 3,641,621 | -0.02(-0.10%) |
Aug 22, 2003 | 22.87 | 22.87 | 22.53 | 22.53 | 6,428,976 | -0.18(-0.81%) |
Aug 21, 2003 | 22.61 | 22.82 | 22.60 | 22.71 | 5,138,976 | +0.14(+0.61%) |
Aug 20, 2003 | 22.68 | 22.68 | 22.46 | 22.58 | 4,688,591 | -0.10(-0.44%) |
Aug 19, 2003 | 22.66 | 22.71 | 22.48 | 22.68 | 5,194,080 | +0.02(+0.08%) |
Aug 18, 2003 | 22.37 | 22.74 | 22.37 | 22.66 | 5,776,968 | +0.26(+1.18%) |
Aug 15, 2003 | 22.42 | 22.42 | 22.20 | 22.39 | 3,987,213 | +0.08(+0.37%) |
Aug 14, 2003 | 22.49 | 22.49 | 22.07 | 22.31 | 10,386,249 | -0.37(-1.63%) |
Aug 13, 2003 | 22.60 | 22.74 | 22.60 | 22.68 | 8,556,998 | +0.08(+0.37%) |
Aug 12, 2003 | 22.29 | 22.61 | 22.22 | 22.60 | 8,356,968 | +0.32(+1.46%) |
Aug 11, 2003 | 21.97 | 22.27 | 21.92 | 22.27 | 8,854,494 | +0.31(+1.39%) |
Aug 08, 2003 | 21.80 | 21.97 | 21.74 | 21.97 | 4,313,376 | +0.17(+0.79%) |
Aug 07, 2003 | 21.66 | 21.82 | 21.63 | 21.80 | 5,299,509 | +0.10(+0.46%) |
Aug 06, 2003 | 21.77 | 21.87 | 21.67 | 21.70 | 5,493,806 | -0.12(-0.53%) |
Aug 05, 2003 | 21.96 | 22.03 | 21.79 | 21.81 | 5,252,369 | -0.18(-0.84%) |
Aug 04, 2003 | 21.82 | 22.04 | 21.67 | 22.00 | 5,699,887 | +0.17(+0.80%) |
Aug 01, 2003 | 21.88 | 22.02 | 21.80 | 21.82 | 5,831,117 | -0.19(-0.85%) |
Jul 31, 2003 | 21.91 | 22.23 | 21.91 | 22.01 | 6,876,813 | +0.13(+0.57%) |
Jul 30, 2003 | 21.91 | 21.97 | 21.77 | 21.88 | 6,139,761 | -0.02(-0.11%) |
Jul 29, 2003 | 22.06 | 22.11 | 21.87 | 21.91 | 6,412,731 | -0.22(-1.01%) |
Jul 28, 2003 | 22.10 | 22.17 | 22.02 | 22.13 | 9,173,968 | -0.07(-0.30%) |
Jul 25, 2003 | 21.88 | 22.21 | 21.81 | 22.20 | 8,448,383 | +0.32(+1.47%) |
Jul 24, 2003 | 21.82 | 21.98 | 21.76 | 21.87 | 10,973,915 | +0.09(+0.43%) |
Jul 23, 2003 | 21.61 | 21.78 | 21.36 | 21.78 | 6,435,346 | +0.17(+0.80%) |
Jul 22, 2003 | 21.41 | 21.63 | 21.23 | 21.61 | 11,703,323 | +0.20(+0.95%) |
Jul 21, 2003 | 20.79 | 21.46 | 20.79 | 21.40 | 20,889,712 | +0.97(+4.74%) |
Jul 18, 2003 | 20.17 | 20.44 | 20.02 | 20.44 | 9,788,390 | +0.45(+2.25%) |
Jul 17, 2003 | 19.94 | 20.09 | 19.90 | 19.99 | 6,129,250 | -0.05(-0.24%) |
Jul 16, 2003 | 20.12 | 20.15 | 19.93 | 20.03 | 4,522,643 | -0.07(-0.37%) |
Jul 15, 2003 | 20.40 | 20.40 | 20.02 | 20.11 | 6,785,398 | -0.14(-0.67%) |
Jul 14, 2003 | 20.46 | 20.55 | 20.19 | 20.24 | 6,189,131 | -0.04(-0.22%) |
Jul 11, 2003 | 20.23 | 20.38 | 20.19 | 20.29 | 3,650,221 | +0.05(+0.26%) |
Jul 10, 2003 | 20.25 | 20.38 | 20.17 | 20.23 | 5,574,709 | -0.07(-0.32%) |
Jul 09, 2003 | 20.38 | 20.42 | 20.18 | 20.30 | 4,574,243 | -0.08(-0.37%) |
Jul 08, 2003 | 20.39 | 20.45 | 20.15 | 20.38 | 6,246,146 | -0.05(-0.25%) |
Jul 07, 2003 | 20.31 | 20.56 | 20.30 | 20.43 | 8,150,568 | +0.27(+1.36%) |
Jul 03, 2003 | 20.25 | 20.33 | 20.09 | 20.15 | 3,292,843 | -0.24(-1.16%) |
Jul 02, 2003 | 20.23 | 20.39 | 20.20 | 20.39 | 3,762,658 | +0.16(+0.78%) |
Jul 01, 2003 | 20.25 | 20.25 | 19.94 | 20.23 | 5,472,465 | -0.02(-0.08%) |
Jun 30, 2003 | 20.21 | 20.33 | 20.06 | 20.25 | 5,748,620 | +0.06(+0.29%) |
Jun 27, 2003 | 20.45 | 20.46 | 20.14 | 20.19 | 4,389,821 | -0.27(-1.30%) |
Jun 26, 2003 | 20.26 | 20.49 | 20.24 | 20.45 | 4,558,954 | +0.16(+0.77%) |
Jun 25, 2003 | 20.40 | 20.60 | 20.25 | 20.30 | 6,072,554 | -0.10(-0.48%) |
Jun 24, 2003 | 20.34 | 20.49 | 20.33 | 20.39 | 4,809,947 | +0.05(+0.27%) |
Jun 23, 2003 | 20.53 | 20.53 | 20.26 | 20.34 | 5,838,761 | -0.19(-0.93%) |
Jun 20, 2003 | 20.73 | 20.76 | 20.44 | 20.53 | 11,007,997 | -0.10(-0.48%) |
Jun 19, 2003 | 20.68 | 21.02 | 20.54 | 20.63 | 10,250,879 | -0.05(-0.25%) |
Jun 18, 2003 | 20.48 | 20.71 | 20.33 | 20.68 | 9,726,597 | +0.26(+1.28%) |
Jun 17, 2003 | 20.48 | 20.48 | 20.25 | 20.42 | 6,306,028 | -0.06(-0.31%) |
Jun 16, 2003 | 20.16 | 20.48 | 20.15 | 20.48 | 6,628,050 | +0.42(+2.10%) |
Jun 13, 2003 | 20.17 | 20.19 | 20.02 | 20.06 | 6,287,235 | -0.09(-0.44%) |
Jun 12, 2003 | 20.17 | 20.23 | 19.86 | 20.15 | 5,467,687 | +0.06(+0.31%) |
Jun 11, 2003 | 19.78 | 20.09 | 19.78 | 20.09 | 4,646,865 | +0.27(+1.39%) |
Jun 10, 2003 | 19.93 | 19.94 | 19.63 | 19.81 | 4,755,161 | +0.00(+0.00%) |
Jun 09, 2003 | 19.84 | 20.01 | 19.63 | 19.81 | 4,724,265 | -0.03(-0.15%) |
Jun 06, 2003 | 19.98 | 20.17 | 19.84 | 19.84 | 8,875,516 | +0.12(+0.59%) |
Jun 05, 2003 | 19.75 | 19.89 | 19.54 | 19.73 | 6,366,546 | -0.21(-1.06%) |
Jun 04, 2003 | 19.78 | 20.03 | 19.69 | 19.94 | 6,195,820 | +0.13(+0.65%) |
Jun 03, 2003 | 19.64 | 19.83 | 19.62 | 19.81 | 4,862,184 | +0.19(+0.94%) |
Jun 02, 2003 | 19.98 | 20.04 | 19.60 | 19.62 | 6,859,613 | -0.23(-1.16%) |
May 30, 2003 | 19.47 | 19.86 | 19.45 | 19.85 | 8,561,775 | +0.49(+2.55%) |
May 29, 2003 | 19.66 | 19.78 | 19.32 | 19.36 | 7,087,353 | -0.27(-1.35%) |
May 28, 2003 | 19.90 | 19.90 | 19.55 | 19.62 | 6,697,805 | -0.17(-0.86%) |
May 27, 2003 | 19.39 | 19.84 | 19.25 | 19.79 | 6,259,524 | +0.41(+2.11%) |
May 23, 2003 | 19.63 | 19.63 | 19.37 | 19.39 | 4,144,561 | -0.20(-1.02%) |
May 22, 2003 | 19.39 | 19.66 | 19.38 | 19.59 | 7,425,301 | +0.24(+1.22%) |
May 21, 2003 | 19.48 | 19.53 | 19.23 | 19.35 | 6,564,027 | -0.24(-1.20%) |
May 20, 2003 | 19.60 | 19.62 | 19.38 | 19.59 | 7,178,131 | +0.12(+0.64%) |
May 19, 2003 | 19.65 | 19.69 | 19.45 | 19.46 | 5,795,761 | -0.23(-1.17%) |
May 16, 2003 | 19.76 | 19.83 | 19.64 | 19.69 | 8,123,494 | -0.06(-0.32%) |
May 15, 2003 | 19.34 | 19.77 | 19.34 | 19.76 | 8,490,746 | +0.42(+2.18%) |
May 14, 2003 | 19.47 | 19.48 | 19.19 | 19.33 | 6,189,768 | -0.05(-0.25%) |
May 13, 2003 | 19.40 | 19.55 | 19.29 | 19.38 | 5,959,798 | -0.15(-0.79%) |
May 12, 2003 | 19.28 | 19.61 | 19.09 | 19.54 | 7,247,568 | +0.26(+1.34%) |
May 09, 2003 | 19.35 | 19.42 | 19.23 | 19.28 | 8,803,849 | -0.04(-0.22%) |
May 08, 2003 | 19.08 | 19.48 | 18.92 | 19.32 | 10,518,115 | +0.25(+1.29%) |
May 07, 2003 | 19.28 | 19.28 | 19.00 | 19.07 | 10,502,827 | -0.21(-1.07%) |
May 06, 2003 | 19.59 | 19.59 | 19.13 | 19.28 | 12,211,996 | -0.31(-1.59%) |
May 05, 2003 | 19.80 | 19.87 | 19.49 | 19.59 | 6,145,176 | -0.21(-1.06%) |
May 02, 2003 | 19.47 | 19.84 | 19.46 | 19.80 | 6,477,390 | +0.20(+1.00%) |
May 01, 2003 | 19.79 | 19.79 | 19.49 | 19.61 | 7,231,961 | -0.18(-0.90%) |
Apr 30, 2003 | 19.93 | 19.93 | 19.67 | 19.79 | 10,236,227 | -0.15(-0.73%) |
Apr 29, 2003 | 19.90 | 20.03 | 19.79 | 19.93 | 7,073,975 | +0.03(+0.13%) |
Apr 28, 2003 | 19.33 | 19.94 | 19.25 | 19.90 | 11,036,663 | +0.61(+3.17%) |
Apr 25, 2003 | 19.65 | 19.74 | 19.24 | 19.29 | 11,535,782 | -0.44(-2.24%) |
Apr 24, 2003 | 20.06 | 20.06 | 19.70 | 19.74 | 11,975,337 | -0.33(-1.63%) |
Apr 23, 2003 | 20.34 | 20.36 | 20.02 | 20.06 | 9,498,857 | -0.31(-1.50%) |
Apr 22, 2003 | 20.15 | 20.38 | 20.03 | 20.37 | 11,518,263 | -0.01(-0.06%) |
Apr 21, 2003 | 20.41 | 20.59 | 20.29 | 20.38 | 9,672,449 | -0.02(-0.12%) |
Apr 17, 2003 | 20.25 | 20.48 | 20.09 | 20.40 | 11,651,723 | +0.15(+0.76%) |
Apr 16, 2003 | 20.98 | 20.98 | 20.11 | 20.25 | 16,761,395 | -0.73(-3.47%) |
Apr 15, 2003 | 20.88 | 21.00 | 20.68 | 20.98 | 7,997,679 | +0.06(+0.30%) |
Apr 14, 2003 | 20.87 | 20.99 | 20.71 | 20.92 | 6,720,102 | +0.05(+0.25%) |
Apr 11, 2003 | 20.84 | 21.11 | 20.77 | 20.86 | 7,151,375 | +0.02(+0.10%) |
Apr 10, 2003 | 20.66 | 20.92 | 20.65 | 20.84 | 5,629,494 | +0.18(+0.89%) |
Apr 09, 2003 | 20.95 | 21.15 | 20.65 | 20.66 | 7,384,212 | -0.29(-1.40%) |
Apr 08, 2003 | 20.81 | 21.02 | 20.76 | 20.95 | 7,740,316 | +0.14(+0.69%) |
Apr 07, 2003 | 21.18 | 21.47 | 20.76 | 20.81 | 12,194,797 | -0.22(-1.06%) |
Apr 04, 2003 | 21.01 | 21.13 | 20.81 | 21.03 | 8,455,390 | +0.02(+0.10%) |
Apr 03, 2003 | 20.98 | 21.18 | 20.90 | 21.01 | 7,454,924 | +0.03(+0.14%) |
Apr 02, 2003 | 20.77 | 21.11 | 20.76 | 20.98 | 8,762,760 | +0.44(+2.16%) |
Apr 01, 2003 | 20.41 | 20.66 | 20.34 | 20.54 | 9,475,605 | +0.13(+0.62%) |
Mar 31, 2003 | 20.08 | 20.56 | 20.08 | 20.41 | 8,757,346 | -0.08(-0.37%) |
Mar 28, 2003 | 20.67 | 20.71 | 20.41 | 20.49 | 6,223,531 | -0.18(-0.87%) |
Mar 27, 2003 | 20.49 | 20.82 | 20.39 | 20.67 | 7,037,027 | -0.01(-0.05%) |
Mar 26, 2003 | 20.77 | 20.78 | 20.53 | 20.68 | 7,687,761 | -0.09(-0.43%) |
Mar 25, 2003 | 20.50 | 20.94 | 20.45 | 20.77 | 10,291,967 | +0.27(+1.32%) |
Mar 24, 2003 | 20.74 | 20.82 | 20.45 | 20.50 | 11,160,886 | -0.59(-2.82%) |
Mar 21, 2003 | 20.63 | 21.18 | 20.50 | 21.09 | 14,706,951 | +0.59(+2.88%) |
Mar 20, 2003 | 20.36 | 20.60 | 20.06 | 20.50 | 11,413,789 | +0.14(+0.68%) |
Mar 19, 2003 | 20.40 | 20.40 | 20.09 | 20.36 | 9,372,723 | -0.04(-0.18%) |
Mar 18, 2003 | 20.17 | 20.40 | 20.13 | 20.40 | 9,804,634 | +0.07(+0.36%) |
Mar 17, 2003 | 19.67 | 20.35 | 19.55 | 20.33 | 12,414,574 | +0.62(+3.15%) |
Mar 14, 2003 | 19.73 | 19.88 | 19.58 | 19.71 | 9,298,190 | +0.02(+0.10%) |
Mar 13, 2003 | 19.31 | 19.70 | 19.23 | 19.69 | 10,880,271 | +0.62(+3.27%) |
Mar 12, 2003 | 19.02 | 19.11 | 18.75 | 19.07 | 9,342,464 | +0.07(+0.37%) |
Mar 11, 2003 | 19.10 | 19.28 | 18.99 | 19.00 | 7,946,079 | -0.11(-0.55%) |
Mar 10, 2003 | 19.40 | 19.47 | 19.07 | 19.10 | 7,069,516 | -0.44(-2.27%) |
Mar 07, 2003 | 19.31 | 19.60 | 19.20 | 19.54 | 9,037,323 | +0.16(+0.83%) |
Mar 06, 2003 | 19.60 | 19.64 | 19.31 | 19.38 | 7,461,294 | -0.25(-1.29%) |
Mar 05, 2003 | 19.44 | 19.64 | 19.33 | 19.64 | 7,471,486 | +0.22(+1.13%) |
Mar 04, 2003 | 19.60 | 19.63 | 19.34 | 19.42 | 6,826,168 | -0.17(-0.85%) |
Mar 03, 2003 | 19.76 | 19.94 | 19.58 | 19.58 | 5,017,302 | -0.10(-0.49%) |
Feb 28, 2003 | 19.84 | 19.94 | 19.50 | 19.68 | 7,586,472 | -0.13(-0.64%) |
Feb 27, 2003 | 19.72 | 19.89 | 19.60 | 19.81 | 6,955,487 | +0.22(+1.11%) |
Feb 26, 2003 | 19.73 | 19.78 | 19.55 | 19.59 | 6,163,331 | -0.14(-0.72%) |
Feb 25, 2003 | 19.63 | 19.73 | 19.32 | 19.73 | 9,545,360 | +0.11(+0.54%) |
Feb 24, 2003 | 19.91 | 19.91 | 19.60 | 19.63 | 6,282,776 | -0.29(-1.44%) |
Feb 21, 2003 | 19.70 | 19.91 | 19.57 | 19.91 | 8,433,094 | +0.31(+1.60%) |
Feb 20, 2003 | 19.78 | 19.79 | 19.54 | 19.60 | 5,655,613 | -0.16(-0.81%) |
Feb 19, 2003 | 19.88 | 19.90 | 19.59 | 19.76 | 5,469,598 | -0.12(-0.58%) |
Feb 18, 2003 | 19.64 | 20.01 | 19.64 | 19.87 | 8,363,975 | +0.24(+1.22%) |
Feb 14, 2003 | 19.34 | 19.64 | 19.20 | 19.64 | 9,912,293 | +0.42(+2.19%) |
Feb 13, 2003 | 19.23 | 19.33 | 18.88 | 19.22 | 8,173,183 | +0.03(+0.13%) |
Feb 12, 2003 | 19.38 | 19.47 | 19.19 | 19.19 | 5,978,591 | -0.13(-0.67%) |
Feb 11, 2003 | 19.54 | 19.62 | 19.31 | 19.32 | 5,833,665 | -0.09(-0.48%) |
Feb 10, 2003 | 19.23 | 19.46 | 19.10 | 19.41 | 5,890,361 | +0.19(+0.97%) |
Feb 07, 2003 | 19.39 | 19.46 | 19.16 | 19.23 | 5,731,102 | -0.08(-0.44%) |
Feb 06, 2003 | 19.37 | 19.44 | 19.21 | 19.31 | 6,072,554 | -0.02(-0.10%) |
Feb 05, 2003 | 19.46 | 19.64 | 19.31 | 19.33 | 6,757,050 | +0.01(+0.03%) |
Feb 04, 2003 | 19.51 | 19.54 | 19.22 | 19.32 | 8,427,042 | -0.30(-1.51%) |
Feb 03, 2003 | 19.72 | 19.78 | 19.55 | 19.62 | 8,115,849 | +0.07(+0.35%) |
Jan 31, 2003 | 19.41 | 19.84 | 19.40 | 19.55 | 9,335,457 | +0.10(+0.52%) |
Jan 30, 2003 | 19.83 | 19.92 | 19.45 | 19.45 | 8,000,864 | -0.42(-2.12%) |
Jan 29, 2003 | 19.67 | 19.95 | 19.36 | 19.87 | 7,542,516 | +0.12(+0.61%) |
Jan 28, 2003 | 19.66 | 19.79 | 19.60 | 19.75 | 5,810,094 | +0.12(+0.60%) |
Jan 27, 2003 | 19.76 | 19.96 | 19.63 | 19.63 | 7,809,116 | -0.20(-1.00%) |
Jan 24, 2003 | 20.13 | 20.18 | 19.82 | 19.83 | 7,612,590 | -0.41(-2.03%) |
Jan 23, 2003 | 20.01 | 20.27 | 19.95 | 20.25 | 8,401,242 | +0.23(+1.15%) |
Jan 22, 2003 | 19.72 | 20.11 | 19.72 | 20.01 | 9,907,197 | +0.29(+1.48%) |
Jan 21, 2003 | 19.92 | 19.97 | 19.66 | 19.72 | 7,073,338 | -0.11(-0.54%) |
Jan 17, 2003 | 19.72 | 19.85 | 19.65 | 19.83 | 6,454,139 | -0.05(-0.26%) |
Jan 16, 2003 | 20.04 | 20.09 | 19.81 | 19.88 | 4,987,361 | -0.06(-0.29%) |
Jan 15, 2003 | 20.09 | 20.14 | 19.83 | 19.94 | 5,233,576 | -0.15(-0.75%) |
Jan 14, 2003 | 19.89 | 20.13 | 19.83 | 20.09 | 6,478,983 | +0.23(+1.14%) |
Jan 13, 2003 | 19.87 | 20.09 | 19.70 | 19.86 | 5,052,976 | -0.01(-0.06%) |
Jan 10, 2003 | 19.84 | 20.00 | 19.76 | 19.88 | 6,344,887 | -0.17(-0.84%) |
Jan 09, 2003 | 19.78 | 20.06 | 19.71 | 20.04 | 6,058,220 | +0.31(+1.58%) |
Jan 08, 2003 | 19.90 | 19.90 | 19.65 | 19.73 | 7,334,842 | -0.21(-1.08%) |
Jan 07, 2003 | 19.83 | 20.07 | 19.83 | 19.95 | 6,880,953 | -0.02(-0.09%) |
Jan 06, 2003 | 19.73 | 20.00 | 19.70 | 19.97 | 6,091,028 | +0.14(+0.73%) |
Jan 03, 2003 | 19.82 | 19.90 | 19.74 | 19.82 | 4,386,636 | -0.08(-0.38%) |
Jan 02, 2003 | 19.36 | 19.90 | 19.32 | 19.90 | 6,940,835 | +0.54(+2.80%) |
Dec 31, 2002 | 19.34 | 19.37 | 19.08 | 19.36 | 4,943,724 | +0.05(+0.28%) |
Dec 30, 2002 | 19.05 | 19.38 | 19.00 | 19.30 | 4,830,650 | +0.25(+1.33%) |
Dec 27, 2002 | 19.35 | 19.38 | 19.03 | 19.05 | 3,698,317 | -0.30(-1.53%) |
Dec 26, 2002 | 19.38 | 19.65 | 19.25 | 19.34 | 3,283,925 | -0.03(-0.16%) |
Dec 24, 2002 | 19.34 | 19.48 | 19.33 | 19.38 | 1,627,310 | -0.02(-0.11%) |
Dec 23, 2002 | 19.45 | 19.50 | 19.31 | 19.40 | 3,862,036 | -0.09(-0.46%) |
Dec 20, 2002 | 19.02 | 19.53 | 19.01 | 19.49 | 11,105,145 | +0.60(+3.18%) |
Dec 19, 2002 | 18.93 | 19.20 | 18.88 | 18.88 | 8,970,116 | -0.09(-0.46%) |
Dec 18, 2002 | 18.95 | 19.06 | 18.83 | 18.97 | 7,071,109 | -0.10(-0.53%) |
Dec 17, 2002 | 19.38 | 19.40 | 19.05 | 19.07 | 6,653,531 | -0.34(-1.74%) |
Dec 16, 2002 | 19.14 | 19.41 | 19.14 | 19.41 | 7,787,457 | +0.30(+1.54%) |
Dec 13, 2002 | 19.35 | 19.35 | 19.08 | 19.12 | 5,559,420 | -0.30(-1.52%) |
Dec 12, 2002 | 19.67 | 19.67 | 19.39 | 19.41 | 4,991,502 | -0.17(-0.85%) |
Dec 11, 2002 | 19.64 | 19.74 | 19.47 | 19.58 | 5,064,761 | -0.06(-0.31%) |
Dec 10, 2002 | 19.52 | 19.67 | 19.37 | 19.64 | 5,917,117 | +0.16(+0.85%) |
Dec 09, 2002 | 19.80 | 19.80 | 19.47 | 19.47 | 5,220,198 | -0.32(-1.63%) |
Dec 06, 2002 | 19.61 | 19.87 | 19.55 | 19.79 | 5,071,132 | +0.03(+0.16%) |
Dec 05, 2002 | 20.12 | 20.19 | 19.71 | 19.76 | 6,006,302 | -0.33(-1.64%) |
Dec 04, 2002 | 20.10 | 20.24 | 19.95 | 20.09 | 5,610,065 | -0.03(-0.16%) |
Dec 03, 2002 | 20.03 | 20.26 | 20.02 | 20.12 | 4,964,109 | -0.02(-0.12%) |
Dec 02, 2002 | 20.45 | 20.48 | 19.91 | 20.15 | 7,227,820 | -0.24(-1.15%) |
Nov 29, 2002 | 20.33 | 20.42 | 20.23 | 20.38 | 2,529,036 | +0.03(+0.17%) |
Nov 27, 2002 | 19.92 | 20.37 | 19.81 | 20.35 | 6,572,627 | +0.66(+3.37%) |
Nov 26, 2002 | 19.90 | 20.08 | 19.68 | 19.68 | 8,489,790 | -0.51(-2.53%) |
Nov 25, 2002 | 20.27 | 20.46 | 20.06 | 20.20 | 7,911,679 | -0.17(-0.83%) |
Nov 22, 2002 | 20.56 | 20.65 | 20.31 | 20.36 | 7,289,294 | -0.20(-0.95%) |
Nov 21, 2002 | 20.21 | 20.56 | 20.19 | 20.56 | 10,333,693 | +0.36(+1.76%) |
Nov 20, 2002 | 20.01 | 20.21 | 19.88 | 20.20 | 5,984,005 | +0.11(+0.54%) |
Nov 19, 2002 | 20.05 | 20.23 | 19.91 | 20.10 | 5,947,694 | +0.08(+0.41%) |
Nov 18, 2002 | 20.33 | 20.44 | 19.96 | 20.01 | 6,883,820 | -0.31(-1.54%) |
Nov 15, 2002 | 20.25 | 20.33 | 20.11 | 20.33 | 11,913,863 | -0.08(-0.38%) |
Nov 14, 2002 | 20.25 | 20.47 | 20.25 | 20.41 | 9,564,790 | +0.21(+1.03%) |
Nov 13, 2002 | 19.91 | 20.30 | 19.88 | 20.20 | 7,879,190 | +0.14(+0.68%) |
Nov 12, 2002 | 19.87 | 20.31 | 19.87 | 20.06 | 8,349,642 | +0.23(+1.15%) |
Nov 11, 2002 | 20.14 | 20.14 | 19.80 | 19.84 | 5,170,191 | -0.30(-1.50%) |
Nov 08, 2002 | 20.15 | 20.30 | 19.98 | 20.14 | 6,688,250 | -0.05(-0.24%) |
Nov 07, 2002 | 20.49 | 20.49 | 20.10 | 20.19 | 6,236,591 | -0.30(-1.45%) |
Nov 06, 2002 | 20.25 | 20.53 | 20.03 | 20.48 | 7,588,383 | +0.26(+1.28%) |
Nov 05, 2002 | 20.15 | 20.29 | 20.05 | 20.22 | 5,325,309 | +0.08(+0.42%) |
Nov 04, 2002 | 20.27 | 20.55 | 20.10 | 20.14 | 9,683,916 | +0.04(+0.20%) |