Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 23.20 | 23.21 | 22.83 | 22.97 | 1,301,167 | -0.23(-0.97%) |
Sep 29, 2003 | 23.13 | 23.25 | 23.04 | 23.20 | 909,256 | +0.05(+0.22%) |
Sep 26, 2003 | 22.87 | 23.15 | 22.74 | 23.15 | 1,156,573 | +0.21(+0.93%) |
Sep 25, 2003 | 22.87 | 22.95 | 22.68 | 22.93 | 1,431,745 | +0.06(+0.27%) |
Sep 24, 2003 | 23.10 | 23.10 | 22.86 | 22.87 | 1,688,111 | -0.17(-0.76%) |
Sep 23, 2003 | 23.05 | 23.11 | 22.97 | 23.05 | 1,321,038 | +0.00(+0.00%) |
Sep 22, 2003 | 23.00 | 23.02 | 22.93 | 23.05 | 1,362,908 | -0.07(-0.32%) |
Sep 19, 2003 | 22.89 | 23.12 | 22.84 | 23.12 | 1,969,315 | +0.23(+1.01%) |
Sep 18, 2003 | 22.73 | 23.01 | 22.68 | 22.89 | 907,481 | +0.23(+1.02%) |
Sep 17, 2003 | 22.84 | 22.75 | 22.57 | 22.66 | 751,710 | -0.19(-0.81%) |
Sep 16, 2003 | 22.65 | 22.97 | 22.66 | 22.84 | 1,046,221 | +0.19(+0.85%) |
Sep 15, 2003 | 22.84 | 22.84 | 22.47 | 22.65 | 969,577 | -0.08(-0.37%) |
Sep 12, 2003 | 22.55 | 22.77 | 22.47 | 22.74 | 1,055,801 | +0.19(+0.85%) |
Sep 11, 2003 | 22.71 | 22.91 | 22.50 | 22.55 | 1,292,651 | -0.16(-0.70%) |
Sep 10, 2003 | 22.44 | 22.70 | 22.40 | 22.70 | 1,496,147 | +0.26(+1.18%) |
Sep 09, 2003 | 22.55 | 22.55 | 22.39 | 22.44 | 812,032 | -0.13(-0.57%) |
Sep 08, 2003 | 22.26 | 22.59 | 22.19 | 22.57 | 1,011,092 | +0.34(+1.55%) |
Sep 05, 2003 | 22.38 | 22.43 | 22.18 | 22.22 | 1,200,395 | -0.19(-0.83%) |
Sep 04, 2003 | 22.50 | 22.53 | 22.33 | 22.41 | 1,362,553 | -0.06(-0.25%) |
Sep 03, 2003 | 22.49 | 22.51 | 22.24 | 22.47 | 1,528,792 | +0.10(+0.45%) |
Sep 02, 2003 | 22.12 | 22.43 | 22.01 | 22.37 | 3,061,132 | +0.08(+0.38%) |
Aug 29, 2003 | 22.18 | 22.29 | 22.06 | 22.28 | 750,291 | +0.10(+0.46%) |
Aug 28, 2003 | 22.29 | 22.30 | 22.08 | 22.18 | 1,299,216 | -0.10(-0.43%) |
Aug 27, 2003 | 22.43 | 22.49 | 22.27 | 22.28 | 995,125 | -0.24(-1.05%) |
Aug 26, 2003 | 22.35 | 22.53 | 22.30 | 22.51 | 950,771 | +0.07(+0.33%) |
Aug 25, 2003 | 22.24 | 22.46 | 22.21 | 22.44 | 750,823 | +0.15(+0.68%) |
Aug 22, 2003 | 22.52 | 22.55 | 22.27 | 22.29 | 1,824,544 | -0.10(-0.43%) |
Aug 21, 2003 | 22.55 | 22.60 | 22.38 | 22.38 | 2,067,426 | -0.07(-0.30%) |
Aug 20, 2003 | 22.32 | 22.51 | 22.32 | 22.45 | 2,331,066 | +0.02(+0.08%) |
Aug 19, 2003 | 22.41 | 22.46 | 22.29 | 22.43 | 1,187,621 | +0.17(+0.79%) |
Aug 18, 2003 | 22.16 | 22.40 | 22.13 | 22.26 | 2,082,151 | +0.10(+0.46%) |
Aug 15, 2003 | 22.32 | 22.41 | 22.02 | 22.16 | 1,828,979 | -0.11(-0.48%) |
Aug 14, 2003 | 22.41 | 22.41 | 22.15 | 22.26 | 1,240,846 | -0.10(-0.43%) |
Aug 13, 2003 | 22.60 | 22.62 | 22.28 | 22.36 | 1,443,100 | -0.20(-0.87%) |
Aug 12, 2003 | 22.51 | 22.57 | 22.36 | 22.56 | 1,352,085 | +0.05(+0.20%) |
Aug 11, 2003 | 22.65 | 22.72 | 22.27 | 22.51 | 1,506,437 | -0.42(-1.82%) |
Aug 08, 2003 | 22.66 | 22.93 | 22.62 | 22.93 | 5,723,256 | +0.32(+1.40%) |
Aug 07, 2003 | 22.33 | 22.63 | 22.21 | 22.61 | 2,081,264 | +0.35(+1.57%) |
Aug 06, 2003 | 22.01 | 22.31 | 21.73 | 22.26 | 2,536,691 | +0.23(+1.05%) |
Aug 05, 2003 | 22.20 | 22.21 | 21.98 | 22.03 | 1,891,430 | -0.17(-0.79%) |
Aug 04, 2003 | 22.13 | 22.24 | 21.84 | 22.21 | 2,410,371 | +0.08(+0.36%) |
Aug 01, 2003 | 22.38 | 22.38 | 22.12 | 22.13 | 1,179,105 | -0.25(-1.13%) |
Jul 31, 2003 | 22.50 | 22.55 | 22.31 | 22.38 | 1,519,389 | -0.11(-0.48%) |
Jul 30, 2003 | 22.66 | 22.68 | 22.44 | 22.49 | 1,366,634 | +0.00(+0.00%) |
Jul 29, 2003 | 22.60 | 22.75 | 22.43 | 22.49 | 1,184,250 | +0.00(+0.00%) |
Jul 28, 2003 | 22.76 | 22.78 | 22.48 | 22.49 | 1,283,426 | -0.30(-1.34%) |
Jul 25, 2003 | 22.84 | 22.88 | 22.66 | 22.79 | 959,109 | -0.02(-0.07%) |
Jul 24, 2003 | 22.81 | 23.00 | 22.65 | 22.81 | 1,384,730 | +0.01(+0.05%) |
Jul 23, 2003 | 22.94 | 23.00 | 22.70 | 22.80 | 1,255,039 | -0.13(-0.57%) |
Jul 22, 2003 | 22.66 | 22.99 | 22.48 | 22.93 | 2,018,637 | +0.27(+1.19%) |
Jul 21, 2003 | 22.97 | 22.97 | 22.53 | 22.66 | 1,128,542 | -0.32(-1.40%) |
Jul 18, 2003 | 22.71 | 23.04 | 22.60 | 22.98 | 1,583,613 | +0.46(+2.05%) |
Jul 17, 2003 | 22.61 | 22.70 | 22.28 | 22.52 | 2,010,830 | -0.24(-1.04%) |
Jul 16, 2003 | 22.97 | 22.97 | 22.55 | 22.75 | 1,645,709 | -0.16(-0.69%) |
Jul 15, 2003 | 23.11 | 23.22 | 22.84 | 22.91 | 1,735,481 | -0.21(-0.90%) |
Jul 14, 2003 | 23.28 | 23.37 | 23.05 | 23.12 | 1,872,623 | +0.04(+0.17%) |
Jul 11, 2003 | 22.99 | 23.09 | 22.83 | 23.08 | 2,816,121 | +0.17(+0.74%) |
Jul 10, 2003 | 23.34 | 23.34 | 22.90 | 22.91 | 2,427,935 | -0.51(-2.17%) |
Jul 09, 2003 | 23.64 | 23.72 | 23.36 | 23.42 | 1,895,155 | -0.20(-0.83%) |
Jul 08, 2003 | 24.04 | 24.08 | 23.57 | 23.62 | 2,750,654 | -0.59(-2.44%) |
Jul 07, 2003 | 24.35 | 24.49 | 24.18 | 24.21 | 1,280,587 | -0.20(-0.81%) |
Jul 03, 2003 | 24.52 | 24.56 | 24.35 | 24.41 | 964,077 | -0.12(-0.48%) |
Jul 02, 2003 | 24.63 | 24.68 | 24.41 | 24.52 | 1,967,009 | +0.06(+0.23%) |
Jul 01, 2003 | 24.39 | 24.49 | 24.06 | 24.47 | 1,934,719 | +0.07(+0.30%) |
Jun 30, 2003 | 24.24 | 24.48 | 24.23 | 24.39 | 1,050,656 | +0.07(+0.28%) |
Jun 27, 2003 | 24.63 | 24.65 | 24.32 | 24.33 | 1,054,737 | -0.26(-1.08%) |
Jun 26, 2003 | 24.64 | 24.70 | 24.47 | 24.59 | 1,191,347 | +0.09(+0.37%) |
Jun 25, 2003 | 24.63 | 24.89 | 24.47 | 24.50 | 1,740,626 | +0.03(+0.12%) |
Jun 24, 2003 | 24.63 | 24.65 | 24.41 | 24.47 | 1,135,993 | -0.02(-0.07%) |
Jun 23, 2003 | 24.35 | 24.64 | 24.25 | 24.49 | 1,488,696 | -0.08(-0.32%) |
Jun 20, 2003 | 24.81 | 24.91 | 24.48 | 24.57 | 3,503,252 | -0.11(-0.46%) |
Jun 19, 2003 | 24.63 | 24.79 | 24.39 | 24.68 | 1,981,734 | +0.21(+0.85%) |
Jun 18, 2003 | 23.93 | 24.47 | 23.93 | 24.47 | 1,712,240 | +0.38(+1.59%) |
Jun 17, 2003 | 24.74 | 24.74 | 24.08 | 24.09 | 2,062,636 | -0.27(-1.11%) |
Jun 16, 2003 | 24.12 | 24.36 | 24.07 | 24.36 | 1,954,235 | +0.50(+2.08%) |
Jun 13, 2003 | 24.35 | 24.41 | 23.81 | 23.86 | 1,636,306 | -0.47(-1.92%) |
Jun 12, 2003 | 23.95 | 24.41 | 23.76 | 24.33 | 1,745,771 | +0.48(+2.03%) |
Jun 11, 2003 | 23.80 | 23.89 | 23.66 | 23.85 | 1,742,932 | +0.03(+0.12%) |
Jun 10, 2003 | 24.02 | 24.12 | 23.81 | 23.82 | 1,518,324 | -0.20(-0.85%) |
Jun 09, 2003 | 24.01 | 24.08 | 23.91 | 24.02 | 1,522,759 | -0.06(-0.23%) |
Jun 06, 2003 | 24.27 | 24.34 | 23.92 | 24.08 | 1,770,609 | -0.05(-0.19%) |
Jun 05, 2003 | 24.57 | 24.57 | 24.12 | 24.12 | 2,010,830 | -0.45(-1.83%) |
Jun 04, 2003 | 24.35 | 24.66 | 24.25 | 24.57 | 1,275,264 | +0.17(+0.72%) |
Jun 03, 2003 | 24.29 | 24.49 | 24.06 | 24.40 | 2,124,554 | +0.15(+0.63%) |
Jun 02, 2003 | 24.23 | 24.35 | 24.01 | 24.25 | 2,353,598 | +0.02(+0.07%) |
May 30, 2003 | 24.01 | 24.23 | 23.93 | 24.23 | 3,259,838 | +0.15(+0.61%) |
May 29, 2003 | 24.63 | 24.75 | 23.90 | 24.08 | 3,109,921 | -0.62(-2.51%) |
May 28, 2003 | 24.80 | 24.88 | 24.55 | 24.70 | 3,822,601 | -0.06(-0.25%) |
May 27, 2003 | 24.27 | 24.95 | 24.27 | 24.77 | 4,906,611 | +0.52(+2.14%) |
May 23, 2003 | 23.50 | 24.55 | 23.50 | 24.25 | 5,213,186 | +0.91(+3.89%) |
May 22, 2003 | 22.90 | 23.37 | 22.88 | 23.34 | 2,861,894 | +0.45(+1.94%) |
May 21, 2003 | 22.71 | 22.93 | 22.55 | 22.90 | 2,477,789 | +0.21(+0.92%) |
May 20, 2003 | 22.80 | 22.80 | 22.56 | 22.69 | 2,622,560 | -0.03(-0.12%) |
May 19, 2003 | 22.48 | 22.83 | 22.48 | 22.71 | 5,377,118 | -0.14(-0.62%) |
May 16, 2003 | 22.30 | 22.88 | 22.30 | 22.86 | 2,975,795 | +0.56(+2.50%) |
May 15, 2003 | 22.06 | 22.31 | 21.95 | 22.30 | 1,748,432 | +0.25(+1.15%) |
May 14, 2003 | 22.09 | 22.12 | 22.00 | 22.04 | 1,285,732 | +0.06(+0.28%) |
May 13, 2003 | 21.82 | 22.00 | 21.82 | 21.98 | 1,478,938 | +0.16(+0.72%) |
May 12, 2003 | 22.07 | 22.07 | 21.82 | 21.82 | 1,416,310 | -0.43(-1.95%) |
May 09, 2003 | 22.12 | 22.26 | 21.95 | 22.26 | 3,777,714 | +0.22(+1.00%) |
May 08, 2003 | 21.94 | 22.11 | 21.88 | 22.04 | 1,344,989 | +0.10(+0.46%) |
May 07, 2003 | 21.88 | 22.03 | 21.79 | 21.94 | 1,075,317 | +0.06(+0.28%) |
May 06, 2003 | 21.97 | 22.00 | 21.80 | 21.88 | 1,015,705 | +0.01(+0.03%) |
May 05, 2003 | 21.90 | 21.95 | 21.77 | 21.87 | 988,028 | +0.07(+0.34%) |
May 02, 2003 | 21.84 | 21.97 | 21.71 | 21.80 | 1,671,079 | -0.11(-0.49%) |
May 01, 2003 | 21.91 | 21.98 | 21.65 | 21.90 | 1,519,034 | -0.01(-0.03%) |
Apr 30, 2003 | 22.07 | 22.07 | 21.88 | 21.91 | 1,359,537 | -0.05(-0.21%) |
Apr 29, 2003 | 22.16 | 22.22 | 21.95 | 21.95 | 1,925,671 | -0.20(-0.89%) |
Apr 28, 2003 | 21.95 | 22.21 | 21.95 | 22.15 | 1,882,026 | +0.22(+1.00%) |
Apr 25, 2003 | 22.08 | 22.22 | 21.87 | 21.93 | 1,318,022 | -0.19(-0.84%) |
Apr 24, 2003 | 21.93 | 22.25 | 21.93 | 22.12 | 1,102,994 | +0.14(+0.62%) |
Apr 23, 2003 | 21.97 | 22.01 | 21.73 | 21.98 | 1,144,509 | +0.03(+0.15%) |
Apr 22, 2003 | 21.71 | 22.03 | 21.62 | 21.95 | 1,564,452 | +0.24(+1.12%) |
Apr 21, 2003 | 22.04 | 22.04 | 21.53 | 21.71 | 2,272,341 | -0.33(-1.48%) |
Apr 17, 2003 | 22.15 | 22.21 | 21.98 | 22.03 | 1,432,100 | -0.12(-0.53%) |
Apr 16, 2003 | 22.49 | 22.49 | 22.02 | 22.15 | 1,474,502 | -0.33(-1.48%) |
Apr 15, 2003 | 22.29 | 22.52 | 22.26 | 22.48 | 795,177 | +0.20(+0.91%) |
Apr 14, 2003 | 22.27 | 22.39 | 22.23 | 22.28 | 1,281,829 | +0.02(+0.08%) |
Apr 11, 2003 | 22.25 | 22.39 | 22.15 | 22.26 | 1,408,504 | +0.08(+0.38%) |
Apr 10, 2003 | 21.93 | 22.20 | 21.91 | 22.18 | 924,336 | +0.21(+0.95%) |
Apr 09, 2003 | 22.11 | 22.19 | 21.93 | 21.97 | 1,120,380 | -0.04(-0.18%) |
Apr 08, 2003 | 21.99 | 22.21 | 21.93 | 22.01 | 1,139,541 | +0.02(+0.08%) |
Apr 07, 2003 | 22.27 | 22.50 | 21.94 | 21.99 | 1,211,927 | -0.18(-0.81%) |
Apr 04, 2003 | 22.04 | 22.18 | 21.93 | 22.17 | 943,852 | +0.19(+0.87%) |
Apr 03, 2003 | 21.98 | 22.10 | 21.85 | 21.98 | 1,310,038 | +0.00(+0.00%) |
Apr 02, 2003 | 21.93 | 22.09 | 21.92 | 21.98 | 1,905,268 | +0.05(+0.23%) |
Apr 01, 2003 | 21.68 | 21.98 | 21.63 | 21.93 | 2,464,660 | +0.25(+1.14%) |
Mar 31, 2003 | 21.68 | 21.82 | 21.49 | 21.68 | 1,944,122 | +0.01(+0.03%) |
Mar 28, 2003 | 21.59 | 21.76 | 21.50 | 21.68 | 1,734,239 | -0.06(-0.26%) |
Mar 27, 2003 | 21.90 | 21.90 | 21.52 | 21.73 | 2,841,136 | -0.16(-0.75%) |
Mar 26, 2003 | 22.09 | 22.15 | 21.90 | 21.90 | 1,551,323 | -0.19(-0.87%) |
Mar 25, 2003 | 21.85 | 22.23 | 21.83 | 22.09 | 1,464,390 | +0.24(+1.11%) |
Mar 24, 2003 | 22.26 | 22.26 | 21.81 | 21.85 | 1,361,134 | -0.42(-1.87%) |
Mar 21, 2003 | 21.84 | 22.26 | 21.68 | 22.26 | 1,673,385 | +0.50(+2.28%) |
Mar 20, 2003 | 21.87 | 21.95 | 21.70 | 21.77 | 1,421,987 | -0.15(-0.69%) |
Mar 19, 2003 | 21.98 | 22.06 | 21.79 | 21.92 | 1,443,632 | -0.06(-0.28%) |
Mar 18, 2003 | 21.93 | 22.06 | 21.75 | 21.98 | 2,077,184 | +0.15(+0.70%) |
Mar 17, 2003 | 21.41 | 21.83 | 21.34 | 21.83 | 1,743,110 | +0.41(+1.92%) |
Mar 14, 2003 | 21.48 | 21.56 | 21.33 | 21.42 | 1,673,031 | +0.00(+0.00%) |
Mar 13, 2003 | 21.69 | 21.75 | 21.40 | 21.42 | 1,703,369 | -0.13(-0.60%) |
Mar 12, 2003 | 21.45 | 21.56 | 21.21 | 21.55 | 2,231,713 | +0.10(+0.45%) |
Mar 11, 2003 | 21.59 | 21.88 | 21.42 | 21.45 | 1,477,696 | -0.11(-0.50%) |
Mar 10, 2003 | 21.98 | 21.98 | 21.56 | 21.56 | 1,323,699 | -0.55(-2.50%) |
Mar 07, 2003 | 22.01 | 22.15 | 21.89 | 22.11 | 887,433 | +0.05(+0.20%) |
Mar 06, 2003 | 21.95 | 22.12 | 21.82 | 22.07 | 1,019,076 | +0.07(+0.31%) |
Mar 05, 2003 | 21.93 | 22.08 | 21.79 | 22.00 | 1,423,052 | +0.13(+0.59%) |
Mar 04, 2003 | 22.04 | 22.12 | 21.81 | 21.87 | 1,047,640 | -0.17(-0.77%) |
Mar 03, 2003 | 22.12 | 22.38 | 22.00 | 22.04 | 811,854 | +0.06(+0.26%) |
Feb 28, 2003 | 22.01 | 22.11 | 21.91 | 21.98 | 1,191,524 | +0.11(+0.49%) |
Feb 27, 2003 | 21.82 | 22.17 | 21.82 | 21.88 | 1,062,188 | +0.15(+0.70%) |
Feb 26, 2003 | 22.15 | 22.17 | 21.71 | 21.72 | 822,499 | -0.42(-1.91%) |
Feb 25, 2003 | 22.09 | 22.40 | 21.91 | 22.15 | 1,299,570 | +0.05(+0.20%) |
Feb 24, 2003 | 22.16 | 22.37 | 22.00 | 22.10 | 1,696,804 | -0.06(-0.25%) |
Feb 21, 2003 | 21.98 | 22.27 | 21.81 | 22.16 | 1,553,098 | +0.30(+1.39%) |
Feb 20, 2003 | 22.01 | 22.20 | 21.78 | 21.85 | 1,137,945 | -0.04(-0.18%) |
Feb 19, 2003 | 22.12 | 22.22 | 21.78 | 21.89 | 1,186,911 | -0.23(-1.02%) |
Feb 18, 2003 | 22.09 | 22.21 | 21.93 | 22.12 | 1,192,056 | +0.12(+0.54%) |
Feb 14, 2003 | 21.53 | 22.01 | 21.53 | 22.00 | 1,954,590 | +0.50(+2.33%) |
Feb 13, 2003 | 20.86 | 21.64 | 20.60 | 21.50 | 1,897,462 | +0.64(+3.08%) |
Feb 12, 2003 | 21.39 | 21.41 | 20.70 | 20.86 | 1,881,672 | -0.45(-2.12%) |
Feb 11, 2003 | 22.01 | 22.01 | 21.22 | 21.31 | 1,436,181 | -0.57(-2.60%) |
Feb 10, 2003 | 21.84 | 22.01 | 21.73 | 21.88 | 1,562,501 | -0.23(-1.02%) |
Feb 07, 2003 | 22.51 | 22.57 | 22.08 | 22.10 | 1,988,476 | -0.41(-1.83%) |
Feb 06, 2003 | 22.15 | 22.53 | 22.15 | 22.51 | 1,352,618 | +0.26(+1.19%) |
Feb 05, 2003 | 22.55 | 22.63 | 22.25 | 22.25 | 1,212,282 | -0.25(-1.10%) |
Feb 04, 2003 | 22.57 | 22.60 | 22.43 | 22.50 | 1,283,248 | -0.15(-0.67%) |
Feb 03, 2003 | 22.50 | 22.65 | 22.38 | 22.65 | 1,656,531 | +0.15(+0.65%) |
Jan 31, 2003 | 22.43 | 22.65 | 22.30 | 22.50 | 1,571,371 | +0.07(+0.30%) |
Jan 30, 2003 | 22.49 | 22.55 | 22.27 | 22.43 | 1,574,033 | +0.02(+0.08%) |
Jan 29, 2003 | 22.57 | 22.64 | 22.21 | 22.42 | 1,481,776 | -0.16(-0.70%) |
Jan 28, 2003 | 22.20 | 22.63 | 22.15 | 22.57 | 3,220,629 | +0.50(+2.27%) |
Jan 27, 2003 | 22.56 | 22.61 | 22.03 | 22.07 | 2,240,584 | -0.72(-3.17%) |
Jan 24, 2003 | 23.02 | 23.05 | 22.71 | 22.79 | 1,463,680 | -0.50(-2.13%) |
Jan 23, 2003 | 23.05 | 23.39 | 23.05 | 23.29 | 1,354,392 | +0.29(+1.25%) |
Jan 22, 2003 | 23.11 | 23.25 | 22.70 | 23.00 | 1,943,412 | -0.25(-1.07%) |
Jan 21, 2003 | 23.39 | 23.66 | 23.06 | 23.25 | 2,392,629 | -0.20(-0.87%) |
Jan 17, 2003 | 23.34 | 23.49 | 23.28 | 23.45 | 1,685,982 | -0.06(-0.26%) |
Jan 16, 2003 | 23.25 | 23.84 | 22.74 | 23.52 | 5,591,082 | +0.32(+1.36%) |
Jan 15, 2003 | 23.39 | 23.53 | 23.09 | 23.20 | 2,948,118 | -0.48(-2.05%) |
Jan 14, 2003 | 23.93 | 23.93 | 23.36 | 23.68 | 3,546,364 | -0.24(-1.01%) |
Jan 13, 2003 | 24.73 | 24.73 | 23.93 | 23.93 | 3,321,224 | -0.80(-3.24%) |
Jan 10, 2003 | 24.81 | 24.81 | 24.38 | 24.73 | 1,638,435 | -0.08(-0.34%) |
Jan 09, 2003 | 25.14 | 25.14 | 24.70 | 24.81 | 1,598,161 | -0.19(-0.77%) |
Jan 08, 2003 | 25.14 | 25.23 | 24.92 | 25.00 | 1,077,268 | -0.14(-0.54%) |
Jan 07, 2003 | 25.93 | 25.93 | 24.89 | 25.14 | 2,374,710 | -0.78(-3.02%) |
Jan 06, 2003 | 24.78 | 25.94 | 24.73 | 25.92 | 2,571,110 | +1.21(+4.90%) |
Jan 03, 2003 | 24.39 | 24.71 | 24.38 | 24.71 | 1,153,202 | +0.33(+1.36%) |
Jan 02, 2003 | 24.21 | 24.38 | 24.16 | 24.38 | 1,203,943 | +0.24(+1.00%) |
Dec 31, 2002 | 24.10 | 24.22 | 23.97 | 24.14 | 1,165,089 | -0.10(-0.42%) |
Dec 30, 2002 | 23.96 | 24.34 | 23.91 | 24.24 | 700,260 | +0.28(+1.15%) |
Dec 27, 2002 | 24.10 | 24.33 | 23.84 | 23.96 | 467,490 | -0.20(-0.84%) |
Dec 26, 2002 | 24.14 | 24.40 | 24.11 | 24.16 | 505,812 | -0.02(-0.07%) |
Dec 24, 2002 | 24.16 | 24.25 | 24.03 | 24.18 | 363,525 | +0.16(+0.66%) |
Dec 23, 2002 | 24.41 | 24.43 | 23.95 | 24.02 | 986,077 | -0.34(-1.41%) |
Dec 20, 2002 | 24.38 | 24.43 | 24.24 | 24.37 | 2,124,377 | +0.16(+0.68%) |
Dec 19, 2002 | 24.18 | 24.29 | 24.04 | 24.20 | 1,042,495 | -0.09(-0.37%) |
Dec 18, 2002 | 24.24 | 24.29 | 24.09 | 24.29 | 1,500,050 | +0.14(+0.58%) |
Dec 17, 2002 | 23.98 | 24.21 | 23.98 | 24.15 | 1,151,428 | +0.25(+1.06%) |
Dec 16, 2002 | 24.07 | 24.07 | 23.59 | 23.90 | 1,461,019 | +0.04(+0.17%) |
Dec 13, 2002 | 23.54 | 23.94 | 23.54 | 23.86 | 1,927,090 | +0.32(+1.37%) |
Dec 12, 2002 | 23.39 | 23.64 | 23.23 | 23.54 | 987,141 | +0.21(+0.92%) |
Dec 11, 2002 | 23.12 | 23.39 | 22.97 | 23.32 | 1,033,447 | +0.17(+0.73%) |
Dec 10, 2002 | 22.78 | 23.15 | 22.67 | 23.15 | 1,029,721 | +0.32(+1.38%) |
Dec 09, 2002 | 22.55 | 23.10 | 22.55 | 22.84 | 1,726,433 | +0.39(+1.76%) |
Dec 06, 2002 | 22.33 | 22.62 | 22.28 | 22.44 | 1,402,294 | +0.11(+0.50%) |
Dec 05, 2002 | 22.79 | 22.77 | 22.26 | 22.33 | 1,074,785 | -0.09(-0.40%) |
Dec 04, 2002 | 22.79 | 22.87 | 22.42 | 22.42 | 1,633,822 | -0.24(-1.04%) |
Dec 03, 2002 | 22.09 | 22.66 | 22.09 | 22.66 | 1,531,453 | +0.57(+2.60%) |
Dec 02, 2002 | 22.26 | 22.43 | 21.99 | 22.08 | 1,326,183 | -0.32(-1.43%) |
Nov 29, 2002 | 22.43 | 22.51 | 22.24 | 22.41 | 701,856 | -0.15(-0.67%) |
Nov 27, 2002 | 22.77 | 22.77 | 22.35 | 22.56 | 1,235,168 | +0.19(+0.86%) |
Nov 26, 2002 | 22.78 | 22.78 | 22.35 | 22.37 | 1,616,612 | -0.41(-1.81%) |
Nov 25, 2002 | 22.93 | 22.93 | 22.41 | 22.78 | 2,510,078 | -0.15(-0.66%) |
Nov 22, 2002 | 22.68 | 23.11 | 22.29 | 22.93 | 1,856,124 | +0.25(+1.12%) |
Nov 21, 2002 | 22.60 | 22.92 | 22.56 | 22.68 | 1,559,130 | -0.26(-1.13%) |
Nov 20, 2002 | 22.83 | 22.97 | 22.56 | 22.93 | 1,570,839 | +0.12(+0.52%) |
Nov 19, 2002 | 23.05 | 23.05 | 22.71 | 22.82 | 1,060,059 | -0.24(-1.03%) |
Nov 18, 2002 | 23.50 | 23.55 | 22.96 | 23.05 | 1,095,010 | -0.21(-0.90%) |
Nov 15, 2002 | 23.06 | 23.28 | 22.93 | 23.26 | 1,297,087 | +0.20(+0.88%) |
Nov 14, 2002 | 22.83 | 23.12 | 22.80 | 23.06 | 1,001,157 | +0.34(+1.49%) |
Nov 13, 2002 | 22.24 | 22.80 | 22.24 | 22.72 | 2,332,130 | +0.48(+2.18%) |
Nov 12, 2002 | 23.11 | 23.27 | 22.18 | 22.24 | 2,291,680 | -0.76(-3.29%) |
Nov 11, 2002 | 22.88 | 23.11 | 22.61 | 22.99 | 1,174,670 | +0.12(+0.52%) |
Nov 08, 2002 | 23.96 | 23.96 | 22.83 | 22.87 | 2,303,744 | -1.08(-4.52%) |
Nov 07, 2002 | 24.69 | 24.69 | 23.68 | 23.95 | 3,734,248 | -0.79(-3.21%) |
Nov 06, 2002 | 24.56 | 24.77 | 24.38 | 24.75 | 1,327,779 | +0.33(+1.34%) |
Nov 05, 2002 | 24.72 | 24.72 | 24.04 | 24.42 | 2,113,554 | -0.29(-1.19%) |
Nov 04, 2002 | 24.24 | 24.83 | 24.07 | 24.72 | 3,170,420 | +0.65(+2.72%) |
Nov 01, 2002 | 23.99 | 24.19 | 23.87 | 24.06 | 1,700,885 | +0.07(+0.28%) |
Oct 31, 2002 | 24.35 | 24.69 | 23.94 | 23.99 | 2,483,821 | -0.70(-2.83%) |
Oct 30, 2002 | 24.80 | 25.02 | 24.45 | 24.69 | 1,996,105 | +0.04(+0.16%) |
Oct 29, 2002 | 24.89 | 25.20 | 24.30 | 24.65 | 1,685,272 | -0.32(-1.26%) |
Oct 28, 2002 | 25.00 | 25.45 | 24.85 | 24.97 | 2,129,876 | +0.25(+1.03%) |
Oct 25, 2002 | 24.78 | 24.94 | 24.42 | 24.72 | 1,498,099 | -0.06(-0.23%) |
Oct 24, 2002 | 24.83 | 25.08 | 24.45 | 24.77 | 1,824,721 | +0.07(+0.27%) |
Oct 23, 2002 | 24.08 | 24.78 | 24.08 | 24.70 | 1,134,396 | +0.48(+2.00%) |
Oct 22, 2002 | 24.74 | 25.00 | 23.90 | 24.22 | 2,183,988 | -0.55(-2.23%) |
Oct 21, 2002 | 23.64 | 24.77 | 23.62 | 24.77 | 2,003,911 | +1.04(+4.39%) |
Oct 18, 2002 | 23.17 | 23.85 | 22.97 | 23.73 | 2,203,327 | +0.28(+1.18%) |
Oct 17, 2002 | 22.97 | 23.45 | 22.27 | 23.45 | 3,077,099 | +0.74(+3.28%) |
Oct 16, 2002 | 23.66 | 23.66 | 22.71 | 22.71 | 212,898 | -0.95(-4.03%) |
Oct 15, 2002 | 23.93 | 23.95 | 23.45 | 23.66 | 2,738,945 | -0.22(-0.92%) |
Oct 14, 2002 | 23.11 | 23.95 | 22.77 | 23.88 | 1,695,562 | +0.21(+0.88%) |
Oct 11, 2002 | 24.10 | 24.18 | 23.47 | 23.67 | 2,116,038 | -0.28(-1.15%) |
Oct 10, 2002 | 22.95 | 24.07 | 22.51 | 23.95 | 3,223,822 | +0.88(+3.84%) |
Oct 09, 2002 | 24.52 | 24.52 | 23.00 | 23.06 | 3,619,105 | -1.66(-6.72%) |
Oct 08, 2002 | 24.24 | 25.05 | 23.22 | 24.73 | 4,183,287 | +0.57(+2.38%) |
Oct 07, 2002 | 23.84 | 24.67 | 23.70 | 24.15 | 1,882,559 | +0.52(+2.19%) |
Oct 04, 2002 | 23.50 | 23.75 | 23.30 | 23.63 | 2,228,697 | -0.16(-0.66%) |
Oct 03, 2002 | 23.63 | 23.87 | 23.36 | 23.79 | 2,221,068 | +0.60(+2.58%) |
Oct 02, 2002 | 23.31 | 23.64 | 23.05 | 23.19 | 1,802,722 | -0.26(-1.11%) |