Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 20.74 | 20.74 | 20.41 | 20.60 | 1,765,487 | -0.30(-1.42%) |
Sep 29, 2003 | 20.80 | 20.90 | 20.72 | 20.90 | 1,072,711 | +0.10(+0.47%) |
Sep 26, 2003 | 20.67 | 20.91 | 20.63 | 20.80 | 2,252,858 | +0.21(+1.01%) |
Sep 25, 2003 | 20.81 | 20.86 | 20.59 | 20.59 | 1,527,564 | +0.07(+0.33%) |
Sep 24, 2003 | 20.82 | 20.84 | 20.46 | 20.52 | 1,807,267 | -0.32(-1.54%) |
Sep 23, 2003 | 20.46 | 20.97 | 20.80 | 20.84 | 2,167,239 | +0.38(+1.88%) |
Sep 22, 2003 | 20.22 | 20.70 | 20.17 | 20.46 | 2,449,207 | +0.11(+0.53%) |
Sep 19, 2003 | 20.51 | 20.57 | 20.28 | 20.35 | 1,783,599 | -0.34(-1.64%) |
Sep 18, 2003 | 20.65 | 20.76 | 20.60 | 20.69 | 2,110,022 | +0.19(+0.92%) |
Sep 17, 2003 | 20.36 | 20.50 | 20.33 | 20.50 | 1,706,623 | +0.29(+1.44%) |
Sep 16, 2003 | 20.02 | 20.26 | 20.02 | 20.21 | 1,269,059 | +0.19(+0.97%) |
Sep 15, 2003 | 20.14 | 20.15 | 19.95 | 20.02 | 1,298,491 | -0.16(-0.77%) |
Sep 12, 2003 | 20.11 | 20.24 | 20.00 | 20.17 | 1,320,102 | +0.01(+0.05%) |
Sep 11, 2003 | 20.21 | 20.26 | 20.10 | 20.16 | 2,353,708 | -0.11(-0.53%) |
Sep 10, 2003 | 20.24 | 20.45 | 20.15 | 20.27 | 2,714,709 | +0.58(+2.94%) |
Sep 09, 2003 | 19.63 | 19.91 | 19.63 | 19.69 | 2,576,812 | -0.24(-1.22%) |
Sep 08, 2003 | 19.65 | 20.01 | 19.60 | 19.94 | 2,882,860 | +0.19(+0.96%) |
Sep 05, 2003 | 19.55 | 20.07 | 19.44 | 19.75 | 4,047,983 | +0.21(+1.07%) |
Sep 04, 2003 | 19.53 | 19.78 | 19.49 | 19.54 | 1,948,251 | +0.32(+1.67%) |
Sep 03, 2003 | 19.13 | 19.39 | 19.09 | 19.22 | 1,591,367 | +0.07(+0.38%) |
Sep 02, 2003 | 18.85 | 19.17 | 18.76 | 19.14 | 3,035,576 | +0.28(+1.47%) |
Aug 29, 2003 | 18.99 | 19.00 | 18.74 | 18.87 | 1,794,507 | -0.12(-0.61%) |
Aug 28, 2003 | 18.90 | 19.07 | 18.84 | 18.98 | 2,061,861 | -0.17(-0.89%) |
Aug 27, 2003 | 18.96 | 19.27 | 18.96 | 19.15 | 1,179,735 | +0.19(+1.03%) |
Aug 26, 2003 | 18.61 | 19.02 | 18.59 | 18.96 | 1,638,910 | +0.01(+0.05%) |
Aug 25, 2003 | 18.79 | 18.96 | 18.68 | 18.95 | 1,330,392 | +0.28(+1.48%) |
Aug 22, 2003 | 18.90 | 18.94 | 18.64 | 18.67 | 1,298,079 | -0.24(-1.28%) |
Aug 21, 2003 | 18.95 | 19.00 | 18.80 | 18.91 | 1,984,063 | -0.40(-2.06%) |
Aug 20, 2003 | 19.20 | 19.38 | 19.14 | 19.31 | 913,204 | -0.02(-0.10%) |
Aug 19, 2003 | 19.41 | 19.41 | 19.18 | 19.33 | 910,734 | -0.10(-0.53%) |
Aug 18, 2003 | 19.35 | 19.50 | 19.32 | 19.43 | 796,506 | +0.07(+0.38%) |
Aug 15, 2003 | 19.20 | 19.43 | 19.15 | 19.36 | 621,563 | +0.04(+0.23%) |
Aug 14, 2003 | 19.37 | 19.53 | 19.25 | 19.32 | 2,782,834 | +0.27(+1.40%) |
Aug 13, 2003 | 19.31 | 19.33 | 19.04 | 19.05 | 1,707,447 | -0.01(-0.08%) |
Aug 12, 2003 | 19.00 | 19.11 | 18.91 | 19.07 | 1,569,550 | +0.27(+1.42%) |
Aug 11, 2003 | 18.72 | 18.85 | 18.63 | 18.80 | 743,200 | +0.02(+0.13%) |
Aug 08, 2003 | 18.79 | 18.95 | 18.59 | 18.77 | 1,105,642 | -0.05(-0.26%) |
Aug 07, 2003 | 18.29 | 18.82 | 18.23 | 18.82 | 1,790,802 | +0.46(+2.49%) |
Aug 06, 2003 | 18.30 | 18.57 | 18.27 | 18.37 | 1,254,858 | -0.01(-0.08%) |
Aug 05, 2003 | 18.53 | 18.63 | 18.38 | 18.38 | 1,034,018 | +0.05(+0.27%) |
Aug 04, 2003 | 18.41 | 18.42 | 18.14 | 18.33 | 3,855,751 | +0.16(+0.88%) |
Aug 01, 2003 | 18.46 | 18.46 | 18.05 | 18.17 | 2,978,153 | -0.44(-2.38%) |
Jul 31, 2003 | 18.83 | 18.87 | 18.61 | 18.61 | 3,547,233 | -0.44(-2.32%) |
Jul 30, 2003 | 19.02 | 19.14 | 18.91 | 19.06 | 1,560,700 | -0.10(-0.53%) |
Jul 29, 2003 | 19.07 | 19.43 | 19.03 | 19.16 | 1,956,895 | -0.03(-0.18%) |
Jul 28, 2003 | 19.30 | 19.37 | 19.16 | 19.19 | 1,328,540 | -0.29(-1.50%) |
Jul 25, 2003 | 19.22 | 19.48 | 19.15 | 19.48 | 1,310,017 | +0.26(+1.36%) |
Jul 24, 2003 | 19.27 | 19.45 | 19.16 | 19.22 | 2,491,193 | +0.22(+1.18%) |
Jul 23, 2003 | 19.19 | 19.19 | 18.87 | 19.00 | 2,868,453 | +0.55(+2.98%) |
Jul 22, 2003 | 18.42 | 18.51 | 18.35 | 18.45 | 1,354,473 | +0.18(+0.98%) |
Jul 21, 2003 | 18.46 | 18.46 | 18.07 | 18.27 | 1,760,136 | -0.19(-1.05%) |
Jul 18, 2003 | 18.30 | 18.46 | 18.12 | 18.46 | 2,021,727 | +0.11(+0.61%) |
Jul 17, 2003 | 18.12 | 18.51 | 18.07 | 18.35 | 2,737,143 | +0.18(+0.99%) |
Jul 16, 2003 | 18.05 | 18.26 | 17.93 | 18.17 | 3,161,329 | -0.10(-0.53%) |
Jul 15, 2003 | 18.74 | 18.74 | 18.24 | 18.27 | 3,671,958 | -0.97(-5.05%) |
Jul 14, 2003 | 19.02 | 19.37 | 19.00 | 19.24 | 2,026,255 | +0.39(+2.06%) |
Jul 11, 2003 | 18.95 | 19.04 | 18.75 | 18.85 | 2,248,948 | +0.03(+0.18%) |
Jul 10, 2003 | 18.85 | 19.03 | 18.81 | 18.82 | 2,627,649 | -0.63(-3.22%) |
Jul 09, 2003 | 19.31 | 19.55 | 19.17 | 19.44 | 2,375,525 | -0.16(-0.82%) |
Jul 08, 2003 | 19.39 | 19.65 | 19.33 | 19.60 | 2,077,503 | -0.19(-0.96%) |
Jul 07, 2003 | 19.60 | 19.89 | 19.54 | 19.79 | 2,063,096 | -0.17(-0.88%) |
Jul 03, 2003 | 19.61 | 20.16 | 19.61 | 19.97 | 1,444,414 | +0.41(+2.11%) |
Jul 02, 2003 | 19.43 | 19.62 | 19.37 | 19.56 | 1,405,721 | -0.01(-0.05%) |
Jul 01, 2003 | 19.53 | 19.65 | 19.39 | 19.57 | 2,822,556 | -0.09(-0.45%) |
Jun 30, 2003 | 19.96 | 20.00 | 19.58 | 19.65 | 1,888,565 | -0.10(-0.49%) |
Jun 27, 2003 | 20.09 | 20.12 | 19.75 | 19.75 | 1,016,935 | -0.34(-1.69%) |
Jun 26, 2003 | 19.91 | 20.11 | 19.75 | 20.09 | 1,921,289 | -0.02(-0.10%) |
Jun 25, 2003 | 20.25 | 20.48 | 20.11 | 20.11 | 1,260,415 | -0.11(-0.55%) |
Jun 24, 2003 | 20.24 | 20.30 | 20.06 | 20.22 | 979,682 | +0.08(+0.39%) |
Jun 23, 2003 | 20.65 | 20.65 | 20.13 | 20.14 | 1,746,140 | -0.36(-1.78%) |
Jun 20, 2003 | 20.65 | 20.72 | 20.41 | 20.51 | 1,956,072 | +0.25(+1.22%) |
Jun 19, 2003 | 20.89 | 20.89 | 20.25 | 20.26 | 2,437,887 | -0.63(-3.02%) |
Jun 18, 2003 | 20.89 | 21.18 | 20.81 | 20.89 | 2,492,840 | +0.19(+0.94%) |
Jun 17, 2003 | 20.53 | 20.77 | 20.47 | 20.70 | 2,129,575 | +0.14(+0.66%) |
Jun 16, 2003 | 20.36 | 20.59 | 20.30 | 20.56 | 1,574,490 | +0.54(+2.72%) |
Jun 13, 2003 | 20.20 | 20.21 | 19.90 | 20.02 | 1,404,280 | -0.29(-1.44%) |
Jun 12, 2003 | 20.36 | 20.39 | 20.22 | 20.31 | 1,951,338 | -0.34(-1.67%) |
Jun 11, 2003 | 20.20 | 20.65 | 20.17 | 20.65 | 1,110,170 | +0.41(+2.02%) |
Jun 10, 2003 | 20.31 | 20.43 | 20.15 | 20.25 | 827,379 | +0.09(+0.46%) |
Jun 09, 2003 | 20.13 | 20.31 | 20.02 | 20.15 | 1,416,835 | -0.20(-1.00%) |
Jun 06, 2003 | 20.68 | 20.70 | 20.30 | 20.36 | 2,950,985 | -0.19(-0.95%) |
Jun 05, 2003 | 20.03 | 20.64 | 19.93 | 20.55 | 2,052,394 | +0.30(+1.49%) |
Jun 04, 2003 | 19.88 | 20.28 | 19.86 | 20.25 | 1,114,697 | +0.32(+1.58%) |
Jun 03, 2003 | 19.93 | 20.01 | 19.85 | 19.94 | 1,199,288 | +0.49(+2.52%) |
Jun 02, 2003 | 19.35 | 19.77 | 19.29 | 19.44 | 1,619,358 | +0.00(+0.03%) |
May 30, 2003 | 19.70 | 19.73 | 19.31 | 19.44 | 1,849,665 | -0.38(-1.91%) |
May 29, 2003 | 19.99 | 20.02 | 19.69 | 19.82 | 1,037,105 | -0.10(-0.51%) |
May 28, 2003 | 19.73 | 20.02 | 19.71 | 19.92 | 1,240,657 | -0.04(-0.22%) |
May 27, 2003 | 19.47 | 20.04 | 19.39 | 19.96 | 1,471,376 | +0.24(+1.21%) |
May 23, 2003 | 19.75 | 19.87 | 19.58 | 19.73 | 1,006,027 | -0.39(-1.93%) |
May 22, 2003 | 19.76 | 20.24 | 19.76 | 20.12 | 1,188,791 | +0.34(+1.72%) |
May 21, 2003 | 19.70 | 19.88 | 19.56 | 19.77 | 1,791,214 | -0.04(-0.22%) |
May 20, 2003 | 19.78 | 20.04 | 19.68 | 19.82 | 2,429,448 | -0.04(-0.20%) |
May 19, 2003 | 20.76 | 20.77 | 19.82 | 19.86 | 2,924,435 | -1.06(-5.06%) |
May 16, 2003 | 20.78 | 21.16 | 20.78 | 20.92 | 1,516,244 | +0.23(+1.13%) |
May 15, 2003 | 20.64 | 20.72 | 20.47 | 20.68 | 1,000,264 | +0.28(+1.36%) |
May 14, 2003 | 20.59 | 20.59 | 20.31 | 20.41 | 1,202,581 | -0.03(-0.14%) |
May 13, 2003 | 20.39 | 20.49 | 20.27 | 20.44 | 1,398,517 | -0.29(-1.38%) |
May 12, 2003 | 20.27 | 20.72 | 20.27 | 20.72 | 1,821,469 | +0.46(+2.25%) |
May 09, 2003 | 19.84 | 20.29 | 19.82 | 20.27 | 1,305,283 | +0.27(+1.34%) |
May 08, 2003 | 20.07 | 20.08 | 19.89 | 20.00 | 1,761,165 | -0.36(-1.77%) |
May 07, 2003 | 20.53 | 20.65 | 20.29 | 20.36 | 1,900,913 | -0.66(-3.12%) |
May 06, 2003 | 20.93 | 21.20 | 20.93 | 21.01 | 2,016,582 | -0.22(-1.03%) |
May 05, 2003 | 21.15 | 21.32 | 20.95 | 21.23 | 2,146,246 | +0.12(+0.58%) |
May 02, 2003 | 20.19 | 21.14 | 20.19 | 21.11 | 3,107,199 | +1.13(+5.67%) |
May 01, 2003 | 19.87 | 20.11 | 19.85 | 19.98 | 1,847,813 | +0.29(+1.48%) |
Apr 30, 2003 | 19.32 | 19.80 | 19.32 | 19.69 | 2,081,002 | +0.47(+2.43%) |
Apr 29, 2003 | 19.38 | 19.38 | 18.95 | 19.22 | 2,102,407 | -0.40(-2.06%) |
Apr 28, 2003 | 19.28 | 19.65 | 19.24 | 19.62 | 1,325,864 | +0.29(+1.48%) |
Apr 25, 2003 | 19.15 | 19.43 | 19.15 | 19.34 | 1,876,216 | +0.11(+0.56%) |
Apr 24, 2003 | 19.07 | 19.28 | 18.97 | 19.23 | 2,444,267 | -0.35(-1.79%) |
Apr 23, 2003 | 19.40 | 19.65 | 19.40 | 19.58 | 1,636,852 | +0.22(+1.15%) |
Apr 22, 2003 | 18.73 | 19.42 | 18.72 | 19.36 | 1,794,713 | +0.40(+2.13%) |
Apr 21, 2003 | 18.97 | 19.14 | 18.93 | 18.95 | 1,209,990 | +0.08(+0.44%) |
Apr 17, 2003 | 18.48 | 18.96 | 18.48 | 18.87 | 1,463,143 | +0.60(+3.30%) |
Apr 16, 2003 | 18.49 | 18.54 | 18.18 | 18.27 | 2,019,258 | -0.55(-2.94%) |
Apr 15, 2003 | 18.58 | 18.93 | 18.50 | 18.82 | 2,435,829 | -0.17(-0.92%) |
Apr 14, 2003 | 18.83 | 19.00 | 18.77 | 19.00 | 1,371,967 | +0.49(+2.65%) |
Apr 11, 2003 | 18.92 | 18.99 | 18.36 | 18.51 | 2,044,161 | -0.11(-0.60%) |
Apr 10, 2003 | 18.88 | 18.89 | 18.48 | 18.62 | 2,132,662 | -0.04(-0.21%) |
Apr 09, 2003 | 18.86 | 18.99 | 18.63 | 18.66 | 1,886,095 | -0.17(-0.90%) |
Apr 08, 2003 | 18.67 | 18.83 | 18.66 | 18.83 | 2,878,332 | +0.49(+2.65%) |
Apr 07, 2003 | 18.64 | 18.80 | 18.30 | 18.34 | 2,213,753 | +0.18(+0.96%) |
Apr 04, 2003 | 18.12 | 18.30 | 18.03 | 18.17 | 1,121,695 | +0.24(+1.36%) |
Apr 03, 2003 | 18.03 | 18.06 | 17.89 | 17.92 | 1,321,748 | +0.10(+0.55%) |
Apr 02, 2003 | 17.81 | 17.90 | 17.63 | 17.83 | 1,790,390 | +0.41(+2.34%) |
Apr 01, 2003 | 17.28 | 17.46 | 17.20 | 17.42 | 1,434,947 | +0.32(+1.88%) |
Mar 31, 2003 | 17.22 | 17.24 | 16.91 | 17.10 | 1,828,466 | -0.44(-2.52%) |
Mar 28, 2003 | 17.38 | 17.55 | 17.25 | 17.54 | 2,310,281 | -0.37(-2.06%) |
Mar 27, 2003 | 17.86 | 18.06 | 17.70 | 17.91 | 1,863,867 | -0.05(-0.27%) |
Mar 26, 2003 | 17.96 | 18.07 | 17.83 | 17.96 | 1,329,157 | -0.10(-0.54%) |
Mar 25, 2003 | 17.67 | 18.28 | 17.61 | 18.05 | 1,993,119 | +0.39(+2.20%) |
Mar 24, 2003 | 17.93 | 18.10 | 17.67 | 17.67 | 1,773,308 | -0.63(-3.43%) |
Mar 21, 2003 | 18.15 | 18.42 | 17.99 | 18.29 | 2,079,767 | +0.55(+3.09%) |
Mar 20, 2003 | 17.46 | 17.86 | 17.29 | 17.74 | 2,389,520 | -0.28(-1.54%) |
Mar 19, 2003 | 18.08 | 18.18 | 17.78 | 18.02 | 1,945,987 | +0.34(+1.92%) |
Mar 18, 2003 | 17.73 | 17.88 | 17.51 | 17.68 | 1,858,927 | +0.04(+0.22%) |
Mar 17, 2003 | 16.81 | 18.07 | 16.74 | 17.64 | 2,595,953 | +0.35(+2.05%) |
Mar 14, 2003 | 17.19 | 17.41 | 17.05 | 17.29 | 3,013,965 | +0.34(+2.01%) |
Mar 13, 2003 | 16.44 | 16.99 | 16.40 | 16.95 | 2,856,104 | +1.03(+6.50%) |
Mar 12, 2003 | 15.78 | 15.97 | 15.47 | 15.91 | 2,476,992 | -0.27(-1.68%) |
Mar 11, 2003 | 16.15 | 16.47 | 16.08 | 16.18 | 1,348,298 | -0.07(-0.45%) |
Mar 10, 2003 | 16.35 | 16.50 | 16.21 | 16.26 | 2,000,734 | -0.35(-2.11%) |
Mar 07, 2003 | 16.47 | 16.77 | 16.47 | 16.61 | 1,618,740 | -0.00(-0.03%) |
Mar 06, 2003 | 16.42 | 16.78 | 16.42 | 16.61 | 1,752,315 | +0.01(+0.09%) |
Mar 05, 2003 | 16.59 | 16.74 | 16.54 | 16.60 | 2,872,775 | +0.00(+0.03%) |
Mar 04, 2003 | 16.82 | 16.92 | 16.58 | 16.59 | 2,487,077 | -0.54(-3.18%) |
Mar 03, 2003 | 17.47 | 17.57 | 17.05 | 17.14 | 1,740,171 | +0.11(+0.63%) |
Feb 28, 2003 | 16.89 | 17.14 | 16.86 | 17.03 | 1,429,390 | +0.14(+0.83%) |
Feb 27, 2003 | 16.76 | 17.07 | 16.46 | 16.89 | 2,049,718 | -0.10(-0.57%) |
Feb 26, 2003 | 16.96 | 17.21 | 16.91 | 16.99 | 1,510,893 | -0.26(-1.52%) |
Feb 25, 2003 | 17.04 | 17.30 | 16.84 | 17.25 | 1,895,151 | -0.11(-0.62%) |
Feb 24, 2003 | 17.58 | 17.65 | 17.32 | 17.36 | 1,799,858 | -0.59(-3.28%) |
Feb 21, 2003 | 17.79 | 18.08 | 17.58 | 17.94 | 1,011,378 | +0.24(+1.37%) |
Feb 20, 2003 | 17.99 | 18.05 | 17.69 | 17.70 | 792,184 | -0.06(-0.36%) |
Feb 19, 2003 | 18.26 | 18.26 | 17.55 | 17.76 | 1,446,472 | -0.50(-2.71%) |
Feb 18, 2003 | 17.79 | 18.46 | 17.79 | 18.26 | 2,267,883 | +0.58(+3.30%) |
Feb 14, 2003 | 17.56 | 17.96 | 17.39 | 17.68 | 2,053,011 | +0.26(+1.48%) |
Feb 13, 2003 | 17.49 | 17.54 | 17.21 | 17.42 | 2,568,168 | -0.00(-0.03%) |
Feb 12, 2003 | 17.71 | 17.94 | 17.37 | 17.42 | 2,382,522 | -0.21(-1.21%) |
Feb 11, 2003 | 17.73 | 17.92 | 17.54 | 17.64 | 1,142,483 | -0.07(-0.41%) |
Feb 10, 2003 | 17.44 | 17.73 | 17.21 | 17.71 | 1,957,101 | +0.24(+1.39%) |
Feb 07, 2003 | 17.59 | 17.59 | 17.20 | 17.47 | 1,475,698 | -0.35(-1.94%) |
Feb 06, 2003 | 17.67 | 18.00 | 17.56 | 17.81 | 1,610,919 | -0.27(-1.50%) |
Feb 05, 2003 | 18.03 | 18.47 | 17.80 | 18.08 | 1,954,631 | -0.12(-0.64%) |
Feb 04, 2003 | 18.34 | 18.41 | 18.09 | 18.20 | 1,697,362 | -0.52(-2.75%) |
Feb 03, 2003 | 18.63 | 18.85 | 18.54 | 18.72 | 2,293,198 | -0.12(-0.62%) |
Jan 31, 2003 | 18.27 | 18.95 | 18.27 | 18.83 | 4,979,299 | +1.20(+6.78%) |
Jan 30, 2003 | 18.03 | 18.18 | 17.64 | 17.64 | 2,417,099 | -0.26(-1.47%) |
Jan 29, 2003 | 17.31 | 17.95 | 17.27 | 17.90 | 3,101,437 | +0.75(+4.36%) |
Jan 28, 2003 | 16.94 | 17.26 | 16.67 | 17.15 | 4,965,715 | +0.42(+2.50%) |
Jan 27, 2003 | 16.79 | 17.22 | 16.54 | 16.73 | 3,345,534 | -0.40(-2.35%) |
Jan 24, 2003 | 17.53 | 17.81 | 17.11 | 17.14 | 3,295,315 | -0.67(-3.77%) |
Jan 23, 2003 | 18.27 | 18.30 | 17.76 | 17.81 | 6,209,460 | -0.22(-1.24%) |
Jan 22, 2003 | 18.06 | 18.15 | 17.91 | 18.03 | 4,255,034 | -0.32(-1.72%) |
Jan 21, 2003 | 18.37 | 18.49 | 18.15 | 18.35 | 2,668,606 | -0.31(-1.64%) |
Jan 17, 2003 | 18.65 | 18.90 | 18.64 | 18.65 | 2,112,080 | -0.15(-0.80%) |
Jan 16, 2003 | 18.87 | 18.93 | 18.74 | 18.80 | 2,496,338 | -0.25(-1.30%) |
Jan 15, 2003 | 19.32 | 19.34 | 19.05 | 19.05 | 1,731,116 | -0.24(-1.23%) |
Jan 14, 2003 | 19.27 | 19.34 | 19.22 | 19.29 | 2,086,971 | +0.04(+0.23%) |
Jan 13, 2003 | 19.28 | 19.30 | 19.11 | 19.25 | 2,071,329 | -0.16(-0.80%) |
Jan 10, 2003 | 19.30 | 19.50 | 19.30 | 19.40 | 2,020,904 | +0.10(+0.50%) |
Jan 09, 2003 | 19.14 | 19.38 | 19.14 | 19.30 | 2,228,778 | +0.17(+0.89%) |
Jan 08, 2003 | 19.11 | 19.36 | 19.10 | 19.13 | 3,387,932 | +0.42(+2.26%) |
Jan 07, 2003 | 18.58 | 18.93 | 18.52 | 18.71 | 4,119,401 | -0.19(-1.00%) |
Jan 06, 2003 | 18.60 | 18.94 | 18.54 | 18.90 | 2,325,717 | +0.03(+0.18%) |
Jan 03, 2003 | 18.75 | 19.00 | 18.66 | 18.87 | 1,383,081 | +0.16(+0.83%) |
Jan 02, 2003 | 18.25 | 18.79 | 18.24 | 18.71 | 2,126,899 | +0.51(+2.80%) |
Dec 31, 2002 | 18.46 | 18.46 | 18.06 | 18.20 | 3,089,088 | +0.32(+1.77%) |
Dec 30, 2002 | 17.88 | 17.93 | 17.72 | 17.88 | 1,926,640 | +0.43(+2.48%) |
Dec 27, 2002 | 17.71 | 17.75 | 17.44 | 17.45 | 1,226,044 | -0.33(-1.86%) |
Dec 26, 2002 | 17.88 | 17.97 | 17.76 | 17.78 | 902,296 | -0.14(-0.79%) |
Dec 24, 2002 | 17.78 | 18.08 | 17.78 | 17.92 | 772,632 | +0.12(+0.65%) |
Dec 23, 2002 | 17.66 | 17.83 | 17.54 | 17.81 | 1,935,491 | -0.04(-0.24%) |
Dec 20, 2002 | 17.58 | 17.88 | 17.47 | 17.85 | 1,622,651 | +0.31(+1.77%) |
Dec 19, 2002 | 17.45 | 17.56 | 17.32 | 17.54 | 2,209,020 | -0.22(-1.26%) |
Dec 18, 2002 | 18.00 | 18.09 | 17.73 | 17.76 | 1,584,986 | -0.17(-0.95%) |
Dec 17, 2002 | 18.10 | 18.17 | 17.84 | 17.93 | 1,944,135 | -0.43(-2.35%) |
Dec 16, 2002 | 17.92 | 18.46 | 17.92 | 18.37 | 1,700,243 | +0.51(+2.86%) |
Dec 13, 2002 | 17.77 | 18.04 | 17.57 | 17.86 | 1,695,098 | -0.24(-1.32%) |
Dec 12, 2002 | 18.32 | 18.44 | 18.07 | 18.09 | 1,294,786 | -0.22(-1.22%) |
Dec 11, 2002 | 18.11 | 18.57 | 18.11 | 18.32 | 1,760,136 | +0.13(+0.72%) |
Dec 10, 2002 | 18.26 | 18.46 | 18.05 | 18.19 | 1,766,927 | +0.40(+2.27%) |
Dec 09, 2002 | 17.98 | 18.05 | 17.78 | 17.78 | 2,957,571 | -0.12(-0.68%) |
Dec 06, 2002 | 17.74 | 17.98 | 17.73 | 17.90 | 2,282,702 | +0.00(+0.03%) |
Dec 05, 2002 | 18.39 | 18.39 | 17.74 | 17.90 | 2,589,573 | -0.29(-1.60%) |
Dec 04, 2002 | 17.99 | 18.26 | 17.92 | 18.19 | 2,724,794 | +0.09(+0.51%) |
Dec 03, 2002 | 18.25 | 18.31 | 17.96 | 18.10 | 2,274,881 | -0.10(-0.53%) |
Dec 02, 2002 | 18.47 | 18.47 | 18.06 | 18.20 | 2,906,529 | -0.27(-1.45%) |
Nov 29, 2002 | 18.26 | 18.46 | 18.22 | 18.46 | 1,740,789 | -0.19(-1.04%) |
Nov 27, 2002 | 18.67 | 18.90 | 18.65 | 18.66 | 1,506,571 | +0.16(+0.84%) |
Nov 26, 2002 | 18.95 | 18.98 | 18.46 | 18.50 | 1,970,068 | -0.66(-3.45%) |
Nov 25, 2002 | 19.07 | 19.23 | 18.90 | 19.16 | 2,953,043 | -0.06(-0.33%) |
Nov 22, 2002 | 19.21 | 19.42 | 18.95 | 19.23 | 1,505,747 | -0.19(-1.00%) |
Nov 21, 2002 | 19.35 | 19.43 | 19.27 | 19.42 | 970,626 | +0.25(+1.29%) |
Nov 20, 2002 | 19.05 | 19.24 | 18.95 | 19.17 | 1,525,300 | -0.02(-0.13%) |
Nov 19, 2002 | 19.04 | 19.31 | 19.02 | 19.20 | 1,686,865 | +0.40(+2.12%) |
Nov 18, 2002 | 18.99 | 19.07 | 18.80 | 18.80 | 1,332,245 | -0.55(-2.84%) |
Nov 15, 2002 | 19.04 | 19.41 | 19.02 | 19.35 | 1,297,668 | +0.06(+0.33%) |
Nov 14, 2002 | 19.16 | 19.31 | 18.95 | 19.28 | 1,413,130 | +0.13(+0.68%) |
Nov 13, 2002 | 19.24 | 19.43 | 18.95 | 19.15 | 2,797,858 | +0.06(+0.31%) |
Nov 12, 2002 | 19.31 | 19.43 | 19.09 | 19.09 | 1,025,168 | +0.09(+0.46%) |
Nov 11, 2002 | 19.04 | 19.22 | 18.95 | 19.01 | 1,355,708 | -0.31(-1.58%) |
Nov 08, 2002 | 19.36 | 19.46 | 19.23 | 19.31 | 1,728,852 | +0.04(+0.23%) |
Nov 07, 2002 | 19.29 | 19.67 | 19.24 | 19.27 | 1,981,182 | -0.02(-0.10%) |
Nov 06, 2002 | 19.10 | 19.35 | 18.95 | 19.29 | 1,765,487 | +0.53(+2.85%) |
Nov 05, 2002 | 18.36 | 18.88 | 18.31 | 18.75 | 1,375,260 | +0.29(+1.58%) |
Nov 04, 2002 | 18.41 | 18.65 | 18.31 | 18.46 | 1,340,271 | +0.17(+0.93%) |
Nov 01, 2002 | 18.31 | 18.33 | 18.05 | 18.29 | 1,552,467 | -0.02(-0.11%) |
Oct 31, 2002 | 18.52 | 18.59 | 18.25 | 18.31 | 1,441,533 | +0.00(+0.03%) |
Oct 30, 2002 | 18.43 | 18.45 | 18.17 | 18.31 | 1,444,414 | -0.40(-2.13%) |
Oct 29, 2002 | 18.90 | 19.02 | 18.32 | 18.71 | 1,561,318 | +0.00(+0.00%) |
Oct 28, 2002 | 18.90 | 19.20 | 18.56 | 18.71 | 1,524,682 | -0.13(-0.70%) |
Oct 25, 2002 | 18.57 | 19.00 | 18.42 | 18.84 | 1,583,340 | +0.37(+2.03%) |
Oct 24, 2002 | 18.44 | 18.67 | 18.26 | 18.46 | 2,822,968 | -0.62(-3.23%) |
Oct 23, 2002 | 19.20 | 19.33 | 18.73 | 19.08 | 3,939,312 | -1.01(-5.01%) |
Oct 22, 2002 | 20.32 | 20.39 | 19.70 | 20.09 | 1,715,885 | -0.23(-1.15%) |
Oct 21, 2002 | 19.98 | 20.35 | 19.80 | 20.32 | 1,803,768 | -0.08(-0.38%) |
Oct 18, 2002 | 20.49 | 20.64 | 20.19 | 20.40 | 2,335,391 | -0.54(-2.58%) |
Oct 17, 2002 | 20.88 | 20.97 | 20.60 | 20.94 | 1,352,620 | +0.54(+2.64%) |
Oct 16, 2002 | 20.42 | 20.60 | 20.35 | 20.40 | 2,107,347 | -0.48(-2.28%) |
Oct 15, 2002 | 20.44 | 20.89 | 20.41 | 20.87 | 2,341,771 | +0.59(+2.90%) |
Oct 14, 2002 | 20.00 | 20.34 | 20.00 | 20.29 | 1,791,008 | +0.33(+1.63%) |
Oct 11, 2002 | 19.72 | 20.02 | 19.35 | 19.96 | 1,276,057 | +0.42(+2.16%) |
Oct 10, 2002 | 18.75 | 19.65 | 18.65 | 19.54 | 2,337,449 | +0.34(+1.80%) |
Oct 09, 2002 | 19.14 | 19.52 | 19.11 | 19.19 | 2,243,803 | -0.29(-1.50%) |
Oct 08, 2002 | 19.49 | 19.51 | 19.06 | 19.48 | 3,477,050 | +0.20(+1.03%) |
Oct 07, 2002 | 19.26 | 19.63 | 19.15 | 19.28 | 1,540,736 | -0.47(-2.36%) |
Oct 04, 2002 | 19.90 | 19.99 | 19.58 | 19.75 | 2,199,552 | -0.47(-2.33%) |
Oct 03, 2002 | 20.39 | 20.87 | 20.12 | 20.22 | 3,024,256 | +0.30(+1.49%) |
Oct 02, 2002 | 19.97 | 20.23 | 19.89 | 19.93 | 3,115,638 | +0.25(+1.28%) |