Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.11 | 19.29 | 18.88 | 19.19 | 1,952,776 | +0.08(+0.41%) |
Sep 29, 2003 | 19.05 | 19.18 | 18.75 | 19.11 | 2,639,354 | +0.04(+0.19%) |
Sep 26, 2003 | 19.43 | 19.43 | 18.79 | 19.07 | 4,980,683 | -0.39(-2.01%) |
Sep 25, 2003 | 19.87 | 19.98 | 19.61 | 19.47 | 4,737,171 | -0.83(-4.08%) |
Sep 24, 2003 | 20.43 | 20.55 | 20.20 | 20.29 | 3,007,777 | +0.02(+0.11%) |
Sep 23, 2003 | 20.51 | 20.52 | 20.18 | 20.27 | 3,406,341 | -0.25(-1.21%) |
Sep 22, 2003 | 20.04 | 20.57 | 20.12 | 20.52 | 6,156,570 | +0.48(+2.41%) |
Sep 19, 2003 | 19.25 | 20.04 | 19.19 | 20.04 | 5,132,688 | +0.80(+4.18%) |
Sep 18, 2003 | 19.09 | 19.28 | 18.98 | 19.23 | 1,894,563 | +0.14(+0.72%) |
Sep 17, 2003 | 19.39 | 19.39 | 19.04 | 19.09 | 1,673,683 | -0.24(-1.26%) |
Sep 16, 2003 | 19.35 | 19.46 | 19.21 | 19.34 | 2,213,915 | -0.01(-0.05%) |
Sep 15, 2003 | 19.59 | 19.62 | 19.31 | 19.35 | 1,449,430 | -0.28(-1.41%) |
Sep 12, 2003 | 19.71 | 19.71 | 19.45 | 19.62 | 1,833,957 | -0.05(-0.23%) |
Sep 11, 2003 | 19.81 | 19.90 | 19.49 | 19.67 | 1,761,165 | -0.09(-0.47%) |
Sep 10, 2003 | 19.91 | 19.96 | 19.68 | 19.76 | 2,144,060 | -0.29(-1.47%) |
Sep 09, 2003 | 20.22 | 20.22 | 19.89 | 20.05 | 1,455,632 | -0.17(-0.86%) |
Sep 08, 2003 | 19.90 | 20.24 | 19.87 | 20.23 | 1,830,802 | +0.34(+1.71%) |
Sep 05, 2003 | 20.27 | 20.27 | 19.87 | 19.89 | 1,733,528 | -0.38(-1.86%) |
Sep 04, 2003 | 20.10 | 20.28 | 19.92 | 20.27 | 2,383,655 | +0.19(+0.94%) |
Sep 03, 2003 | 19.92 | 20.08 | 19.89 | 20.08 | 1,986,615 | +0.16(+0.81%) |
Sep 02, 2003 | 19.99 | 20.05 | 19.79 | 19.92 | 1,356,073 | -0.07(-0.37%) |
Aug 29, 2003 | 19.94 | 20.02 | 19.72 | 19.99 | 860,670 | +0.05(+0.23%) |
Aug 28, 2003 | 19.58 | 20.01 | 19.55 | 19.94 | 1,998,910 | +0.32(+1.64%) |
Aug 27, 2003 | 19.66 | 19.76 | 19.56 | 19.62 | 1,351,721 | -0.03(-0.16%) |
Aug 26, 2003 | 19.53 | 19.67 | 19.39 | 19.65 | 1,496,217 | +0.12(+0.64%) |
Aug 25, 2003 | 19.76 | 19.88 | 19.52 | 19.53 | 1,737,118 | -0.27(-1.35%) |
Aug 22, 2003 | 20.16 | 20.20 | 19.75 | 19.80 | 1,941,568 | -0.32(-1.58%) |
Aug 21, 2003 | 20.13 | 20.33 | 19.78 | 20.11 | 2,712,255 | +0.01(+0.05%) |
Aug 20, 2003 | 19.92 | 20.55 | 19.80 | 20.10 | 3,330,502 | +0.14(+0.69%) |
Aug 19, 2003 | 20.28 | 20.28 | 19.90 | 19.97 | 3,260,538 | -0.51(-2.47%) |
Aug 18, 2003 | 20.68 | 20.78 | 20.41 | 20.47 | 2,194,112 | -0.21(-1.00%) |
Aug 15, 2003 | 20.64 | 20.89 | 20.59 | 20.68 | 1,611,119 | +0.04(+0.18%) |
Aug 14, 2003 | 20.75 | 20.93 | 20.39 | 20.64 | 4,794,077 | +0.03(+0.16%) |
Aug 13, 2003 | 20.15 | 21.00 | 19.81 | 20.61 | 8,144,926 | +1.01(+5.16%) |
Aug 12, 2003 | 19.53 | 19.75 | 19.41 | 19.60 | 1,764,755 | +0.07(+0.35%) |
Aug 11, 2003 | 19.29 | 19.67 | 19.23 | 19.53 | 2,805,503 | +0.40(+2.09%) |
Aug 08, 2003 | 19.30 | 19.42 | 19.04 | 19.13 | 2,314,888 | -0.08(-0.43%) |
Aug 07, 2003 | 18.70 | 19.26 | 18.70 | 19.21 | 3,930,577 | +0.51(+2.73%) |
Aug 06, 2003 | 18.72 | 18.98 | 18.66 | 18.70 | 3,273,377 | +0.10(+0.52%) |
Aug 05, 2003 | 18.70 | 19.19 | 18.51 | 18.61 | 5,303,190 | -0.00(-0.02%) |
Aug 04, 2003 | 19.48 | 19.49 | 18.56 | 18.61 | 6,094,223 | -1.00(-5.11%) |
Aug 01, 2003 | 20.22 | 20.22 | 19.47 | 19.61 | 4,428,483 | -0.51(-2.56%) |
Jul 31, 2003 | 19.35 | 21.14 | 19.07 | 20.13 | 15,973,222 | +0.51(+2.58%) |
Jul 30, 2003 | 19.62 | 19.75 | 19.33 | 19.62 | 3,380,553 | -0.05(-0.23%) |
Jul 29, 2003 | 20.13 | 20.22 | 19.60 | 19.67 | 3,967,790 | -0.53(-2.62%) |
Jul 28, 2003 | 20.70 | 20.70 | 20.14 | 20.20 | 3,614,055 | -0.51(-2.44%) |
Jul 25, 2003 | 20.33 | 20.72 | 20.29 | 20.70 | 2,290,951 | +0.40(+1.97%) |
Jul 24, 2003 | 20.36 | 20.73 | 20.20 | 20.30 | 3,165,766 | +0.08(+0.41%) |
Jul 23, 2003 | 20.40 | 20.59 | 20.04 | 20.22 | 1,778,030 | -0.03(-0.16%) |
Jul 22, 2003 | 20.43 | 20.50 | 20.18 | 20.25 | 2,017,843 | -0.15(-0.74%) |
Jul 21, 2003 | 20.36 | 20.60 | 20.26 | 20.40 | 2,701,048 | -0.01(-0.05%) |
Jul 18, 2003 | 20.14 | 20.46 | 20.14 | 20.41 | 2,925,083 | +0.27(+1.35%) |
Jul 17, 2003 | 19.82 | 20.27 | 19.64 | 20.14 | 4,243,836 | +0.32(+1.62%) |
Jul 16, 2003 | 20.08 | 20.20 | 19.71 | 19.82 | 2,597,680 | -0.23(-1.17%) |
Jul 15, 2003 | 20.10 | 20.39 | 19.99 | 20.05 | 3,049,124 | -0.05(-0.25%) |
Jul 14, 2003 | 20.59 | 20.59 | 20.03 | 20.10 | 5,619,385 | -0.49(-2.37%) |
Jul 11, 2003 | 20.12 | 20.62 | 20.07 | 20.59 | 4,755,559 | +0.47(+2.35%) |
Jul 10, 2003 | 19.98 | 20.23 | 19.50 | 20.12 | 6,778,190 | +0.14(+0.71%) |
Jul 09, 2003 | 19.76 | 20.01 | 19.75 | 19.98 | 3,057,720 | +0.17(+0.86%) |
Jul 08, 2003 | 19.64 | 19.93 | 19.64 | 19.81 | 3,016,700 | -0.06(-0.30%) |
Jul 07, 2003 | 20.13 | 20.15 | 19.70 | 19.87 | 2,565,799 | -0.29(-1.44%) |
Jul 03, 2003 | 20.22 | 20.45 | 20.13 | 20.15 | 1,461,725 | -0.11(-0.52%) |
Jul 02, 2003 | 20.35 | 20.38 | 19.98 | 20.26 | 2,540,121 | -0.09(-0.43%) |
Jul 01, 2003 | 20.49 | 20.49 | 20.22 | 20.35 | 2,317,173 | -0.09(-0.43%) |
Jun 30, 2003 | 20.60 | 20.70 | 20.44 | 20.44 | 1,887,708 | -0.15(-0.74%) |
Jun 27, 2003 | 20.72 | 20.80 | 20.49 | 20.59 | 1,869,537 | -0.13(-0.64%) |
Jun 26, 2003 | 21.00 | 21.06 | 20.63 | 20.72 | 2,342,852 | -0.17(-0.81%) |
Jun 25, 2003 | 20.72 | 21.36 | 20.68 | 20.89 | 2,465,043 | +0.12(+0.60%) |
Jun 24, 2003 | 20.84 | 21.01 | 20.73 | 20.77 | 2,036,340 | -0.22(-1.03%) |
Jun 23, 2003 | 21.05 | 21.18 | 20.91 | 20.98 | 2,162,993 | -0.01(-0.07%) |
Jun 20, 2003 | 21.03 | 21.13 | 20.70 | 21.00 | 2,169,739 | -0.03(-0.15%) |
Jun 19, 2003 | 20.72 | 21.18 | 20.66 | 21.03 | 2,574,613 | +0.27(+1.31%) |
Jun 18, 2003 | 20.94 | 21.00 | 20.68 | 20.76 | 2,299,111 | -0.18(-0.86%) |
Jun 17, 2003 | 20.96 | 21.16 | 20.77 | 20.94 | 2,284,422 | -0.03(-0.13%) |
Jun 16, 2003 | 21.01 | 21.02 | 20.45 | 20.96 | 3,957,127 | -0.05(-0.22%) |
Jun 13, 2003 | 21.27 | 21.27 | 20.81 | 21.01 | 3,759,640 | -0.26(-1.21%) |
Jun 12, 2003 | 21.34 | 21.64 | 21.04 | 21.27 | 4,122,841 | -0.07(-0.32%) |
Jun 11, 2003 | 20.61 | 21.35 | 20.56 | 21.34 | 3,794,459 | +0.81(+3.94%) |
Jun 10, 2003 | 20.66 | 20.79 | 20.31 | 20.53 | 3,659,319 | +0.02(+0.11%) |
Jun 09, 2003 | 20.44 | 20.78 | 20.30 | 20.50 | 5,973,555 | +0.07(+0.36%) |
Jun 06, 2003 | 20.27 | 21.09 | 20.03 | 20.43 | 15,451,488 | -1.35(-6.20%) |
Jun 05, 2003 | 22.47 | 22.48 | 21.06 | 21.78 | 9,962,781 | -0.70(-3.13%) |
Jun 04, 2003 | 22.96 | 23.16 | 21.65 | 22.48 | 7,498,063 | -0.47(-2.04%) |
Jun 03, 2003 | 22.66 | 23.02 | 22.39 | 22.95 | 3,143,352 | +0.28(+1.22%) |
Jun 02, 2003 | 22.72 | 22.90 | 22.60 | 22.68 | 2,771,991 | +0.03(+0.14%) |
May 30, 2003 | 22.40 | 22.71 | 22.39 | 22.65 | 2,408,572 | +0.25(+1.11%) |
May 29, 2003 | 22.55 | 22.63 | 22.28 | 22.40 | 2,022,086 | -0.22(-0.97%) |
May 28, 2003 | 22.98 | 23.05 | 22.62 | 22.62 | 2,001,521 | -0.24(-1.05%) |
May 27, 2003 | 22.79 | 22.99 | 22.68 | 22.86 | 2,382,241 | +0.14(+0.63%) |
May 23, 2003 | 22.41 | 22.79 | 22.24 | 22.71 | 1,655,730 | +0.31(+1.37%) |
May 22, 2003 | 22.70 | 22.84 | 22.37 | 22.41 | 3,264,346 | -0.19(-0.83%) |
May 21, 2003 | 21.64 | 22.61 | 21.58 | 22.59 | 3,278,600 | +0.92(+4.26%) |
May 20, 2003 | 21.67 | 21.80 | 21.48 | 21.67 | 2,042,433 | -0.02(-0.08%) |
May 19, 2003 | 21.96 | 22.05 | 21.62 | 21.69 | 2,143,081 | -0.27(-1.23%) |
May 16, 2003 | 22.05 | 22.05 | 21.77 | 21.96 | 1,709,155 | -0.05(-0.23%) |
May 15, 2003 | 21.68 | 22.15 | 21.68 | 22.01 | 2,634,675 | +0.33(+1.53%) |
May 14, 2003 | 21.54 | 21.74 | 21.30 | 21.68 | 2,122,625 | +0.19(+0.90%) |
May 13, 2003 | 21.17 | 21.67 | 21.07 | 21.49 | 1,864,859 | +0.32(+1.52%) |
May 12, 2003 | 21.04 | 21.30 | 20.95 | 21.17 | 2,518,033 | +0.14(+0.66%) |
May 09, 2003 | 20.85 | 21.09 | 20.79 | 21.03 | 2,089,329 | +0.17(+0.84%) |
May 08, 2003 | 20.79 | 21.15 | 20.64 | 20.85 | 1,732,331 | -0.02(-0.09%) |
May 07, 2003 | 20.61 | 20.99 | 20.48 | 20.87 | 1,876,066 | +0.26(+1.25%) |
May 06, 2003 | 20.66 | 20.78 | 20.49 | 20.61 | 2,027,309 | -0.19(-0.91%) |
May 05, 2003 | 20.79 | 20.86 | 20.65 | 20.80 | 1,522,875 | +0.15(+0.73%) |
May 02, 2003 | 20.49 | 20.80 | 20.49 | 20.65 | 2,196,070 | +0.25(+1.22%) |
Apr 30, 2003 | 20.72 | 20.86 | 20.38 | 20.40 | 4,722,482 | -0.23(-1.11%) |
Apr 29, 2003 | 20.99 | 21.04 | 20.59 | 20.63 | 2,247,972 | -0.48(-2.29%) |
Apr 28, 2003 | 21.12 | 21.34 | 21.01 | 21.12 | 1,623,414 | -0.02(-0.11%) |
Apr 25, 2003 | 21.71 | 21.71 | 20.95 | 21.14 | 1,476,306 | -0.18(-0.86%) |
Apr 24, 2003 | 21.32 | 21.58 | 21.18 | 21.32 | 2,024,589 | -0.12(-0.56%) |
Apr 23, 2003 | 21.60 | 21.71 | 21.38 | 21.44 | 2,961,860 | +0.02(+0.09%) |
Apr 22, 2003 | 21.23 | 21.45 | 21.03 | 21.42 | 1,847,885 | +0.27(+1.28%) |
Apr 21, 2003 | 21.23 | 21.25 | 21.01 | 21.15 | 1,439,420 | -0.01(-0.04%) |
Apr 17, 2003 | 20.62 | 21.23 | 20.56 | 21.16 | 1,952,232 | +0.54(+2.63%) |
Apr 16, 2003 | 21.02 | 21.06 | 20.58 | 20.62 | 1,280,016 | -0.26(-1.23%) |
Apr 15, 2003 | 20.72 | 20.91 | 20.67 | 20.88 | 1,588,922 | +0.15(+0.73%) |
Apr 14, 2003 | 20.59 | 20.78 | 20.57 | 20.72 | 1,247,591 | +0.14(+0.67%) |
Apr 11, 2003 | 20.66 | 20.69 | 20.16 | 20.59 | 1,429,409 | -0.07(-0.36%) |
Apr 10, 2003 | 20.53 | 20.68 | 20.41 | 20.66 | 1,826,014 | +0.36(+1.79%) |
Apr 09, 2003 | 19.99 | 20.53 | 19.99 | 20.30 | 1,626,896 | -0.02(-0.09%) |
Apr 08, 2003 | 20.38 | 20.38 | 20.15 | 20.32 | 1,892,714 | -0.06(-0.27%) |
Apr 07, 2003 | 20.85 | 20.85 | 20.37 | 20.37 | 2,935,529 | -0.49(-2.36%) |
Apr 04, 2003 | 20.90 | 21.03 | 20.72 | 20.86 | 2,225,775 | -0.01(-0.07%) |
Apr 03, 2003 | 21.18 | 21.23 | 20.83 | 20.88 | 2,234,262 | -0.28(-1.35%) |
Apr 02, 2003 | 21.31 | 21.37 | 20.99 | 21.16 | 1,749,522 | -0.15(-0.69%) |
Apr 01, 2003 | 20.98 | 21.32 | 20.94 | 21.31 | 2,498,556 | +0.40(+1.91%) |
Mar 31, 2003 | 21.48 | 21.57 | 20.91 | 20.91 | 3,592,294 | -0.23(-1.09%) |
Mar 28, 2003 | 20.49 | 21.15 | 20.49 | 21.14 | 4,567,974 | +0.64(+3.14%) |
Mar 27, 2003 | 20.17 | 20.66 | 20.13 | 20.49 | 2,781,239 | +0.28(+1.36%) |
Mar 26, 2003 | 20.42 | 20.53 | 19.99 | 20.22 | 6,496,921 | -0.32(-1.54%) |
Mar 25, 2003 | 20.31 | 20.75 | 20.31 | 20.54 | 3,016,373 | +0.34(+1.68%) |
Mar 24, 2003 | 20.45 | 20.63 | 20.05 | 20.20 | 2,023,718 | -0.25(-1.24%) |
Mar 21, 2003 | 20.67 | 20.71 | 20.21 | 20.45 | 3,110,274 | -0.22(-1.07%) |
Mar 20, 2003 | 20.36 | 20.77 | 20.12 | 20.67 | 2,774,275 | +0.31(+1.53%) |
Mar 19, 2003 | 20.39 | 20.50 | 20.21 | 20.36 | 1,380,228 | -0.03(-0.16%) |
Mar 18, 2003 | 20.00 | 20.41 | 19.75 | 20.39 | 3,198,518 | +0.39(+1.93%) |
Mar 17, 2003 | 20.04 | 20.29 | 19.77 | 20.00 | 2,197,702 | +0.06(+0.28%) |
Mar 14, 2003 | 20.17 | 20.21 | 19.76 | 19.95 | 7,039,873 | -0.16(-0.80%) |
Mar 13, 2003 | 20.31 | 20.31 | 19.77 | 20.11 | 2,392,577 | -0.03(-0.16%) |
Mar 12, 2003 | 20.50 | 20.50 | 19.74 | 20.14 | 3,645,501 | -0.36(-1.75%) |
Mar 11, 2003 | 20.81 | 20.95 | 20.50 | 20.50 | 1,434,088 | -0.23(-1.13%) |
Mar 10, 2003 | 20.77 | 21.05 | 20.72 | 20.73 | 1,539,849 | -0.18(-0.88%) |
Mar 07, 2003 | 20.98 | 21.19 | 20.68 | 20.92 | 1,995,428 | -0.22(-1.04%) |
Mar 06, 2003 | 21.19 | 21.39 | 21.06 | 21.14 | 2,037,210 | -0.11(-0.54%) |
Mar 05, 2003 | 21.17 | 21.34 | 20.97 | 21.25 | 1,921,656 | +0.09(+0.43%) |
Mar 04, 2003 | 21.00 | 21.19 | 20.86 | 21.16 | 1,530,601 | +0.22(+1.03%) |
Mar 03, 2003 | 21.18 | 21.24 | 20.90 | 20.95 | 2,026,003 | -0.23(-1.08%) |
Feb 28, 2003 | 21.01 | 21.31 | 20.97 | 21.17 | 2,025,242 | +0.26(+1.25%) |
Feb 27, 2003 | 21.18 | 21.22 | 20.76 | 20.91 | 2,110,874 | -0.15(-0.70%) |
Feb 26, 2003 | 20.95 | 21.33 | 20.85 | 21.06 | 1,970,185 | -0.08(-0.37%) |
Feb 25, 2003 | 21.69 | 21.83 | 20.97 | 21.14 | 3,430,170 | -0.35(-1.63%) |
Feb 24, 2003 | 21.18 | 21.66 | 21.10 | 21.49 | 3,418,636 | +0.50(+2.36%) |
Feb 21, 2003 | 20.45 | 21.14 | 20.40 | 20.99 | 3,116,041 | +0.62(+3.07%) |
Feb 20, 2003 | 20.27 | 20.45 | 20.21 | 20.37 | 2,009,900 | +0.20(+0.98%) |
Feb 19, 2003 | 20.04 | 20.23 | 19.93 | 20.17 | 1,503,834 | +0.08(+0.39%) |
Feb 18, 2003 | 19.76 | 20.16 | 19.72 | 20.09 | 1,207,550 | +0.39(+1.96%) |
Feb 14, 2003 | 19.72 | 19.82 | 19.27 | 19.70 | 1,677,056 | +0.00(+0.00%) |
Feb 13, 2003 | 19.53 | 19.81 | 19.32 | 19.70 | 1,535,932 | +0.29(+1.51%) |
Feb 12, 2003 | 20.17 | 20.22 | 19.40 | 19.41 | 3,469,123 | -0.78(-3.85%) |
Feb 11, 2003 | 20.49 | 20.66 | 20.19 | 20.19 | 2,149,827 | -0.29(-1.39%) |
Feb 10, 2003 | 20.32 | 20.55 | 20.24 | 20.47 | 1,592,186 | +0.15(+0.75%) |
Feb 07, 2003 | 20.54 | 20.61 | 20.25 | 20.32 | 1,267,177 | -0.15(-0.74%) |
Feb 06, 2003 | 20.66 | 20.75 | 20.33 | 20.47 | 2,671,996 | -0.29(-1.42%) |
Feb 05, 2003 | 20.91 | 21.07 | 20.59 | 20.77 | 2,067,459 | -0.17(-0.81%) |
Feb 04, 2003 | 20.82 | 21.13 | 20.45 | 20.94 | 2,235,567 | +0.12(+0.57%) |
Feb 03, 2003 | 21.19 | 21.19 | 20.75 | 20.82 | 2,178,770 | -0.37(-1.76%) |
Jan 31, 2003 | 20.79 | 21.25 | 20.48 | 21.19 | 2,141,557 | +0.40(+1.90%) |
Jan 30, 2003 | 21.09 | 21.33 | 20.76 | 20.79 | 2,178,661 | -0.17(-0.81%) |
Jan 29, 2003 | 20.40 | 21.12 | 20.40 | 20.96 | 1,998,475 | +0.58(+2.84%) |
Jan 28, 2003 | 20.27 | 20.66 | 20.18 | 20.38 | 1,500,026 | +0.28(+1.42%) |
Jan 27, 2003 | 20.59 | 20.70 | 19.99 | 20.10 | 1,795,983 | -0.76(-3.66%) |
Jan 24, 2003 | 20.96 | 21.20 | 20.82 | 20.86 | 1,824,817 | -0.14(-0.66%) |
Jan 23, 2003 | 20.93 | 21.08 | 20.79 | 21.00 | 1,530,710 | +0.15(+0.70%) |
Jan 22, 2003 | 20.86 | 21.11 | 20.55 | 20.85 | 2,198,790 | +0.00(+0.00%) |
Jan 21, 2003 | 21.12 | 21.12 | 20.80 | 20.85 | 1,471,300 | -0.27(-1.26%) |
Jan 17, 2003 | 21.49 | 21.49 | 21.07 | 21.12 | 1,951,143 | -0.36(-1.69%) |
Jan 16, 2003 | 21.46 | 21.51 | 21.23 | 21.48 | 2,277,241 | +0.12(+0.56%) |
Jan 15, 2003 | 21.12 | 21.54 | 21.00 | 21.36 | 2,286,707 | +0.31(+1.48%) |
Jan 14, 2003 | 21.18 | 21.35 | 20.86 | 21.05 | 2,472,769 | -0.06(-0.28%) |
Jan 13, 2003 | 21.00 | 21.14 | 20.67 | 21.11 | 2,351,992 | +0.13(+0.64%) |
Jan 10, 2003 | 21.07 | 21.17 | 20.79 | 20.98 | 2,943,798 | -0.05(-0.22%) |
Jan 09, 2003 | 21.25 | 21.45 | 20.95 | 21.02 | 2,254,935 | -0.16(-0.76%) |
Jan 08, 2003 | 21.57 | 21.69 | 21.09 | 21.18 | 1,604,590 | -0.38(-1.75%) |
Jan 07, 2003 | 22.42 | 22.42 | 21.46 | 21.56 | 2,527,390 | -0.85(-3.81%) |
Jan 06, 2003 | 22.26 | 22.49 | 22.18 | 22.42 | 1,231,161 | +0.16(+0.72%) |
Jan 03, 2003 | 22.51 | 22.56 | 22.11 | 22.25 | 1,179,369 | -0.20(-0.90%) |
Jan 02, 2003 | 22.12 | 22.46 | 22.09 | 22.46 | 1,308,741 | +0.45(+2.02%) |
Dec 31, 2002 | 22.21 | 22.21 | 21.62 | 22.01 | 820,629 | -0.19(-0.87%) |
Dec 30, 2002 | 22.10 | 22.37 | 22.10 | 22.20 | 1,461,943 | +0.10(+0.46%) |
Dec 27, 2002 | 22.37 | 22.54 | 22.07 | 22.10 | 1,452,259 | -0.32(-1.43%) |
Dec 26, 2002 | 22.61 | 22.70 | 22.38 | 22.42 | 1,020,292 | -0.16(-0.71%) |
Dec 24, 2002 | 22.56 | 22.64 | 22.50 | 22.59 | 632,935 | -0.11(-0.47%) |
Dec 23, 2002 | 22.42 | 22.75 | 22.33 | 22.69 | 1,001,468 | +0.39(+1.75%) |
Dec 20, 2002 | 22.17 | 22.38 | 22.15 | 22.30 | 1,380,228 | +0.14(+0.62%) |
Dec 19, 2002 | 22.20 | 22.36 | 22.02 | 22.16 | 1,690,548 | -0.10(-0.43%) |
Dec 18, 2002 | 22.19 | 22.26 | 21.69 | 22.26 | 2,031,226 | +0.02(+0.08%) |
Dec 17, 2002 | 22.42 | 22.57 | 22.15 | 22.24 | 1,834,284 | -0.38(-1.67%) |
Dec 16, 2002 | 23.16 | 23.19 | 22.44 | 22.62 | 2,501,603 | -0.32(-1.40%) |
Dec 13, 2002 | 22.68 | 22.97 | 22.34 | 22.94 | 3,541,263 | +0.19(+0.83%) |
Dec 12, 2002 | 22.18 | 22.91 | 22.18 | 22.75 | 2,462,867 | +0.41(+1.83%) |
Dec 11, 2002 | 22.36 | 22.36 | 21.87 | 22.34 | 2,394,101 | -0.01(-0.06%) |
Dec 10, 2002 | 21.90 | 22.36 | 21.64 | 22.36 | 2,636,416 | +0.53(+2.44%) |
Dec 09, 2002 | 22.74 | 22.98 | 21.69 | 21.82 | 3,312,657 | -0.96(-4.23%) |
Dec 06, 2002 | 22.25 | 22.82 | 22.21 | 22.79 | 2,599,965 | +0.43(+1.91%) |
Dec 05, 2002 | 22.38 | 22.52 | 22.24 | 22.36 | 1,806,973 | +0.05(+0.23%) |
Dec 04, 2002 | 22.20 | 22.43 | 22.07 | 22.31 | 1,833,087 | -0.02(-0.10%) |
Dec 03, 2002 | 21.92 | 22.33 | 21.89 | 22.33 | 2,097,925 | +0.39(+1.78%) |
Dec 02, 2002 | 21.91 | 21.96 | 21.63 | 21.94 | 1,591,098 | +0.25(+1.17%) |
Nov 29, 2002 | 21.60 | 21.82 | 21.57 | 21.69 | 780,479 | +0.18(+0.85%) |
Nov 27, 2002 | 21.12 | 21.51 | 20.97 | 21.51 | 1,222,783 | +0.62(+2.97%) |
Nov 26, 2002 | 21.05 | 21.11 | 20.82 | 20.89 | 1,564,005 | -0.23(-1.09%) |
Nov 25, 2002 | 20.94 | 21.25 | 20.89 | 21.12 | 1,177,084 | +0.20(+0.94%) |
Nov 22, 2002 | 21.62 | 21.62 | 20.86 | 20.92 | 1,813,719 | -0.77(-3.56%) |
Nov 21, 2002 | 21.71 | 21.74 | 21.19 | 21.69 | 2,205,863 | +0.04(+0.19%) |
Nov 20, 2002 | 21.17 | 21.65 | 21.14 | 21.65 | 1,463,793 | +0.65(+3.09%) |
Nov 19, 2002 | 21.08 | 21.40 | 20.97 | 21.00 | 1,094,825 | -0.15(-0.70%) |
Nov 18, 2002 | 21.25 | 21.25 | 19.97 | 21.15 | 1,365,539 | -0.05(-0.22%) |
Nov 15, 2002 | 20.68 | 21.22 | 20.68 | 21.19 | 1,774,113 | +0.33(+1.59%) |
Nov 14, 2002 | 20.63 | 20.91 | 20.57 | 20.86 | 1,965,180 | +0.37(+1.79%) |
Nov 13, 2002 | 21.43 | 21.53 | 20.37 | 20.49 | 2,969,912 | -0.93(-4.33%) |
Nov 12, 2002 | 21.44 | 21.58 | 21.34 | 21.42 | 1,219,954 | +0.06(+0.26%) |
Nov 11, 2002 | 21.61 | 21.81 | 21.28 | 21.37 | 1,177,084 | -0.31(-1.44%) |
Nov 08, 2002 | 21.74 | 21.85 | 21.54 | 21.68 | 2,194,982 | -0.06(-0.30%) |
Nov 07, 2002 | 21.34 | 21.83 | 21.02 | 21.74 | 3,024,099 | +0.57(+2.71%) |
Nov 06, 2002 | 21.16 | 21.27 | 20.84 | 21.17 | 1,398,290 | +0.10(+0.48%) |
Nov 05, 2002 | 20.99 | 21.13 | 20.61 | 21.07 | 1,077,307 | +0.26(+1.24%) |
Nov 04, 2002 | 21.13 | 21.14 | 20.61 | 20.81 | 2,071,811 | -0.24(-1.16%) |
Nov 01, 2002 | 20.56 | 21.12 | 20.49 | 21.06 | 1,757,030 | +0.59(+2.87%) |
Oct 31, 2002 | 21.02 | 21.02 | 20.29 | 20.47 | 2,473,422 | +0.11(+0.54%) |
Oct 30, 2002 | 19.59 | 20.44 | 19.56 | 20.36 | 2,188,018 | +1.00(+5.15%) |
Oct 29, 2002 | 19.84 | 19.84 | 19.16 | 19.36 | 2,045,589 | -0.48(-2.41%) |
Oct 28, 2002 | 19.97 | 20.19 | 19.56 | 19.84 | 1,936,781 | -0.09(-0.44%) |
Oct 25, 2002 | 20.31 | 20.38 | 19.81 | 19.93 | 1,440,834 | -0.46(-2.25%) |
Oct 24, 2002 | 21.00 | 21.00 | 20.24 | 20.38 | 2,369,292 | -0.52(-2.51%) |
Oct 23, 2002 | 20.49 | 20.95 | 20.40 | 20.91 | 2,535,442 | +0.17(+0.84%) |
Oct 22, 2002 | 21.55 | 21.57 | 20.54 | 20.73 | 2,877,425 | -0.96(-4.41%) |
Oct 21, 2002 | 21.57 | 22.08 | 21.51 | 21.69 | 1,415,373 | -0.03(-0.15%) |
Oct 18, 2002 | 21.97 | 22.17 | 21.52 | 21.72 | 1,976,169 | -0.61(-2.72%) |
Oct 17, 2002 | 21.87 | 22.35 | 21.50 | 22.33 | 1,461,834 | +1.03(+4.83%) |
Oct 16, 2002 | 21.51 | 21.78 | 21.16 | 21.30 | 1,004,079 | -0.21(-0.98%) |
Oct 15, 2002 | 21.62 | 21.64 | 21.35 | 21.51 | 1,797,507 | +0.34(+1.63%) |
Oct 14, 2002 | 20.66 | 21.28 | 20.64 | 21.17 | 1,815,678 | +0.47(+2.29%) |
Oct 11, 2002 | 20.79 | 20.89 | 20.43 | 20.69 | 1,621,129 | +0.01(+0.07%) |
Oct 10, 2002 | 20.17 | 20.68 | 20.08 | 20.68 | 2,149,283 | +0.29(+1.44%) |
Oct 09, 2002 | 20.78 | 21.00 | 20.38 | 20.38 | 1,283,389 | -0.62(-2.97%) |
Oct 08, 2002 | 20.59 | 21.23 | 20.44 | 21.01 | 2,331,427 | +0.43(+2.10%) |
Oct 07, 2002 | 21.21 | 21.24 | 20.58 | 20.58 | 1,293,726 | -0.44(-2.10%) |
Oct 04, 2002 | 21.32 | 21.50 | 20.80 | 21.02 | 1,412,327 | -0.23(-1.08%) |
Oct 03, 2002 | 21.23 | 21.60 | 20.71 | 21.25 | 2,219,899 | +0.13(+0.61%) |
Oct 02, 2002 | 21.02 | 21.74 | 20.91 | 21.12 | 2,790,488 | +0.13(+0.61%) |