Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.62 | 24.65 | 24.29 | 24.31 | 3,424,246 | -0.31(-1.27%) |
Sep 29, 2003 | 24.47 | 24.78 | 24.47 | 24.62 | 1,227,414 | +0.31(+1.28%) |
Sep 26, 2003 | 24.48 | 24.48 | 24.31 | 24.31 | 3,951,313 | -0.10(-0.43%) |
Sep 25, 2003 | 24.74 | 24.91 | 24.41 | 24.41 | 2,807,169 | -0.33(-1.33%) |
Sep 24, 2003 | 24.85 | 24.99 | 24.72 | 24.74 | 4,019,663 | -0.11(-0.44%) |
Sep 23, 2003 | 24.80 | 24.91 | 24.74 | 24.85 | 3,962,865 | +0.06(+0.23%) |
Sep 22, 2003 | 24.95 | 24.95 | 24.77 | 24.79 | 3,537,361 | -0.28(-1.13%) |
Sep 19, 2003 | 25.05 | 25.17 | 25.01 | 25.08 | 1,815,129 | -0.09(-0.37%) |
Sep 18, 2003 | 25.20 | 25.20 | 24.85 | 25.17 | 2,943,870 | +0.26(+1.05%) |
Sep 17, 2003 | 24.89 | 24.93 | 24.83 | 24.91 | 1,421,875 | +0.16(+0.66%) |
Sep 16, 2003 | 24.66 | 24.90 | 24.61 | 24.75 | 1,304,910 | +0.24(+0.99%) |
Sep 15, 2003 | 24.51 | 24.55 | 24.42 | 24.50 | 7,020,331 | +0.07(+0.29%) |
Sep 12, 2003 | 24.47 | 24.49 | 24.23 | 24.43 | 1,011,774 | +0.10(+0.43%) |
Sep 11, 2003 | 24.33 | 24.37 | 24.21 | 24.33 | 1,108,042 | +0.14(+0.56%) |
Sep 10, 2003 | 24.40 | 24.40 | 24.18 | 24.19 | 4,230,489 | -0.25(-1.01%) |
Sep 09, 2003 | 24.39 | 24.49 | 24.34 | 24.44 | 2,327,274 | +0.05(+0.20%) |
Sep 08, 2003 | 24.36 | 24.50 | 24.31 | 24.39 | 1,983,117 | +0.11(+0.45%) |
Sep 05, 2003 | 24.26 | 24.32 | 24.16 | 24.28 | 680,132 | +0.05(+0.20%) |
Sep 04, 2003 | 24.21 | 24.26 | 24.05 | 24.24 | 1,828,607 | -0.03(-0.12%) |
Sep 03, 2003 | 24.17 | 24.32 | 24.10 | 24.27 | 3,277,919 | +0.31(+1.31%) |
Sep 02, 2003 | 23.69 | 23.96 | 23.69 | 23.95 | 1,446,424 | +0.36(+1.51%) |
Aug 29, 2003 | 23.52 | 23.68 | 23.52 | 23.59 | 948,238 | +0.02(+0.11%) |
Aug 28, 2003 | 23.48 | 23.58 | 23.38 | 23.57 | 1,732,339 | +0.14(+0.59%) |
Aug 27, 2003 | 23.44 | 23.49 | 23.40 | 23.43 | 2,310,427 | +0.04(+0.18%) |
Aug 26, 2003 | 23.40 | 23.49 | 23.22 | 23.39 | 1,748,223 | -0.12(-0.52%) |
Aug 25, 2003 | 23.57 | 23.58 | 23.41 | 23.51 | 1,590,344 | -0.10(-0.40%) |
Aug 22, 2003 | 23.83 | 23.83 | 23.58 | 23.61 | 891,921 | -0.14(-0.58%) |
Aug 21, 2003 | 23.75 | 23.82 | 23.64 | 23.75 | 973,267 | +0.04(+0.18%) |
Aug 20, 2003 | 23.72 | 23.72 | 23.61 | 23.70 | 1,211,049 | -0.04(-0.18%) |
Aug 19, 2003 | 23.74 | 23.76 | 23.61 | 23.75 | 1,334,753 | -0.05(-0.22%) |
Aug 18, 2003 | 23.46 | 23.82 | 23.39 | 23.80 | 1,877,703 | +0.33(+1.39%) |
Aug 15, 2003 | 23.51 | 23.55 | 23.43 | 23.47 | 587,233 | -0.05(-0.23%) |
Aug 14, 2003 | 23.41 | 23.55 | 23.27 | 23.53 | 2,103,452 | +0.33(+1.42%) |
Aug 13, 2003 | 23.18 | 23.27 | 23.14 | 23.20 | 1,023,327 | +0.02(+0.07%) |
Aug 12, 2003 | 23.18 | 23.22 | 23.06 | 23.18 | 1,296,727 | +0.10(+0.42%) |
Aug 11, 2003 | 23.03 | 23.11 | 22.91 | 23.08 | 917,432 | +0.22(+0.96%) |
Aug 08, 2003 | 22.88 | 23.03 | 22.78 | 22.86 | 1,935,946 | +0.07(+0.31%) |
Aug 07, 2003 | 22.85 | 22.85 | 22.61 | 22.79 | 693,609 | +0.14(+0.60%) |
Aug 06, 2003 | 22.76 | 22.76 | 22.65 | 22.66 | 1,701,533 | -0.04(-0.16%) |
Aug 05, 2003 | 22.90 | 22.93 | 22.69 | 22.69 | 2,678,171 | -0.21(-0.93%) |
Aug 04, 2003 | 23.00 | 23.00 | 22.73 | 22.90 | 1,341,010 | +0.07(+0.29%) |
Aug 01, 2003 | 22.85 | 22.87 | 22.77 | 22.84 | 2,377,815 | -0.00(-0.02%) |
Jul 31, 2003 | 23.12 | 23.20 | 22.80 | 22.84 | 5,871,856 | -0.19(-0.83%) |
Jul 30, 2003 | 23.25 | 23.25 | 22.98 | 23.03 | 1,406,472 | -0.19(-0.83%) |
Jul 29, 2003 | 23.43 | 23.43 | 23.17 | 23.23 | 1,087,345 | -0.10(-0.42%) |
Jul 28, 2003 | 23.26 | 23.37 | 23.26 | 23.32 | 1,672,653 | +0.06(+0.26%) |
Jul 25, 2003 | 23.22 | 23.32 | 23.02 | 23.26 | 2,535,213 | +0.29(+1.26%) |
Jul 24, 2003 | 23.20 | 23.24 | 22.98 | 22.98 | 2,341,233 | +0.04(+0.16%) |
Jul 23, 2003 | 22.81 | 23.00 | 22.75 | 22.94 | 1,162,915 | +0.33(+1.48%) |
Jul 22, 2003 | 22.72 | 22.77 | 22.58 | 22.60 | 5,200,388 | -0.05(-0.24%) |
Jul 21, 2003 | 22.72 | 22.72 | 22.59 | 22.66 | 1,795,394 | -0.17(-0.76%) |
Jul 18, 2003 | 22.61 | 22.87 | 22.58 | 22.83 | 1,096,971 | +0.35(+1.57%) |
Jul 17, 2003 | 22.52 | 22.62 | 22.42 | 22.48 | 2,767,700 | -0.36(-1.56%) |
Jul 16, 2003 | 23.01 | 23.03 | 22.70 | 22.84 | 2,145,328 | -0.17(-0.75%) |
Jul 15, 2003 | 23.32 | 23.39 | 22.90 | 23.01 | 5,080,534 | -0.22(-0.94%) |
Jul 14, 2003 | 23.24 | 23.47 | 23.13 | 23.23 | 2,319,092 | +0.25(+1.08%) |
Jul 11, 2003 | 22.93 | 23.18 | 22.82 | 22.98 | 6,224,196 | -0.05(-0.22%) |
Jul 10, 2003 | 22.88 | 23.12 | 22.88 | 23.03 | 3,635,554 | -0.12(-0.51%) |
Jul 09, 2003 | 23.21 | 23.28 | 23.02 | 23.15 | 1,019,957 | -0.12(-0.52%) |
Jul 08, 2003 | 23.15 | 23.38 | 23.13 | 23.27 | 1,154,732 | -0.11(-0.47%) |
Jul 07, 2003 | 23.23 | 23.39 | 23.22 | 23.38 | 3,334,236 | +0.42(+1.84%) |
Jul 03, 2003 | 22.98 | 23.04 | 22.90 | 22.96 | 2,334,976 | -0.12(-0.54%) |
Jul 02, 2003 | 22.85 | 23.11 | 22.82 | 23.08 | 2,277,696 | +0.45(+1.97%) |
Jul 01, 2003 | 22.44 | 22.70 | 22.37 | 22.63 | 2,353,748 | +0.13(+0.59%) |
Jun 30, 2003 | 22.76 | 22.76 | 22.50 | 22.50 | 2,589,123 | +0.01(+0.03%) |
Jun 27, 2003 | 22.69 | 22.73 | 22.48 | 22.50 | 2,373,002 | -0.17(-0.75%) |
Jun 26, 2003 | 22.65 | 22.81 | 22.55 | 22.67 | 670,505 | +0.10(+0.46%) |
Jun 25, 2003 | 22.80 | 22.93 | 22.56 | 22.56 | 2,335,938 | -0.23(-0.99%) |
Jun 24, 2003 | 22.74 | 22.83 | 22.67 | 22.79 | 1,403,584 | -0.18(-0.79%) |
Jun 23, 2003 | 23.13 | 23.13 | 22.86 | 22.97 | 1,193,721 | -0.26(-1.11%) |
Jun 20, 2003 | 23.33 | 23.39 | 23.12 | 23.23 | 1,815,129 | +0.03(+0.13%) |
Jun 19, 2003 | 23.27 | 23.33 | 23.13 | 23.20 | 3,119,558 | -0.28(-1.19%) |
Jun 18, 2003 | 23.41 | 23.60 | 23.41 | 23.47 | 1,163,396 | -0.07(-0.28%) |
Jun 17, 2003 | 23.64 | 23.64 | 23.52 | 23.54 | 1,279,880 | +0.05(+0.20%) |
Jun 16, 2003 | 23.33 | 23.54 | 23.33 | 23.49 | 1,093,121 | +0.34(+1.46%) |
Jun 13, 2003 | 23.33 | 23.35 | 23.09 | 23.15 | 2,203,089 | -0.14(-0.58%) |
Jun 12, 2003 | 23.32 | 23.36 | 23.15 | 23.29 | 2,984,302 | +0.06(+0.27%) |
Jun 11, 2003 | 22.95 | 23.27 | 22.92 | 23.23 | 1,126,814 | +0.38(+1.65%) |
Jun 10, 2003 | 22.77 | 22.87 | 22.69 | 22.85 | 859,671 | +0.18(+0.81%) |
Jun 09, 2003 | 22.73 | 22.83 | 22.59 | 22.67 | 1,451,237 | -0.16(-0.72%) |
Jun 06, 2003 | 22.94 | 23.04 | 22.71 | 22.83 | 2,910,657 | +0.14(+0.60%) |
Jun 05, 2003 | 22.58 | 22.74 | 22.50 | 22.70 | 2,328,237 | +0.23(+1.01%) |
Jun 04, 2003 | 22.22 | 22.55 | 22.22 | 22.47 | 1,476,267 | +0.14(+0.60%) |
Jun 03, 2003 | 22.28 | 22.35 | 22.14 | 22.33 | 2,334,494 | +0.05(+0.24%) |
Jun 02, 2003 | 22.30 | 22.52 | 22.20 | 22.28 | 2,235,820 | +0.21(+0.93%) |
May 30, 2003 | 22.11 | 22.21 | 22.02 | 22.07 | 2,641,589 | +0.04(+0.19%) |
May 29, 2003 | 21.96 | 22.20 | 21.95 | 22.03 | 953,532 | +0.10(+0.47%) |
May 28, 2003 | 21.83 | 22.01 | 21.81 | 21.93 | 1,286,138 | +0.10(+0.48%) |
May 27, 2003 | 21.53 | 21.87 | 21.49 | 21.82 | 1,225,489 | +0.19(+0.86%) |
May 23, 2003 | 21.55 | 21.68 | 21.48 | 21.64 | 1,015,144 | +0.12(+0.57%) |
May 22, 2003 | 21.37 | 21.68 | 21.33 | 21.52 | 2,140,996 | +0.28(+1.34%) |
May 21, 2003 | 21.27 | 21.31 | 21.15 | 21.23 | 2,149,660 | -0.22(-1.04%) |
May 20, 2003 | 21.34 | 21.50 | 21.30 | 21.45 | 1,113,337 | +0.21(+1.00%) |
May 19, 2003 | 21.60 | 21.64 | 21.21 | 21.24 | 1,085,419 | -0.59(-2.70%) |
May 16, 2003 | 21.67 | 21.86 | 21.63 | 21.83 | 736,448 | +0.27(+1.23%) |
May 15, 2003 | 21.66 | 21.66 | 21.50 | 21.56 | 982,413 | +0.04(+0.17%) |
May 14, 2003 | 21.70 | 21.70 | 21.47 | 21.53 | 838,011 | +0.01(+0.03%) |
May 13, 2003 | 21.38 | 21.62 | 21.38 | 21.52 | 1,527,770 | -0.00(-0.01%) |
May 12, 2003 | 21.40 | 21.61 | 21.29 | 21.52 | 1,380,480 | +0.17(+0.80%) |
May 09, 2003 | 21.15 | 21.43 | 21.15 | 21.35 | 1,535,953 | +0.27(+1.26%) |
May 08, 2003 | 21.14 | 21.27 | 21.02 | 21.09 | 1,722,231 | -0.32(-1.50%) |
May 07, 2003 | 21.47 | 21.49 | 21.33 | 21.41 | 1,072,904 | -0.20(-0.92%) |
May 06, 2003 | 21.38 | 21.73 | 21.38 | 21.61 | 1,296,727 | +0.45(+2.11%) |
May 05, 2003 | 21.21 | 21.27 | 21.11 | 21.16 | 1,738,596 | +0.16(+0.76%) |
May 02, 2003 | 20.76 | 21.06 | 20.68 | 21.00 | 1,249,556 | +0.18(+0.87%) |
May 01, 2003 | 20.79 | 20.88 | 20.60 | 20.82 | 1,465,196 | +0.09(+0.41%) |
Apr 30, 2003 | 20.80 | 20.84 | 20.68 | 20.74 | 2,779,252 | +0.11(+0.51%) |
Apr 29, 2003 | 20.62 | 20.77 | 20.52 | 20.63 | 750,407 | +0.12(+0.58%) |
Apr 28, 2003 | 20.29 | 20.57 | 20.29 | 20.51 | 1,269,772 | +0.36(+1.77%) |
Apr 25, 2003 | 20.21 | 20.23 | 20.13 | 20.15 | 1,972,046 | -0.36(-1.77%) |
Apr 24, 2003 | 20.57 | 20.57 | 20.40 | 20.52 | 1,912,841 | -0.16(-0.78%) |
Apr 23, 2003 | 20.55 | 20.75 | 20.50 | 20.68 | 8,598,642 | +0.18(+0.88%) |
Apr 22, 2003 | 20.07 | 20.54 | 20.07 | 20.50 | 4,146,255 | +0.29(+1.45%) |
Apr 21, 2003 | 20.21 | 20.27 | 20.11 | 20.21 | 1,813,685 | -0.07(-0.35%) |
Apr 17, 2003 | 20.19 | 20.31 | 20.14 | 20.28 | 2,476,489 | +0.29(+1.44%) |
Apr 16, 2003 | 20.07 | 20.14 | 19.94 | 19.99 | 2,912,101 | -0.13(-0.66%) |
Apr 15, 2003 | 20.00 | 20.14 | 19.86 | 20.12 | 1,811,279 | +0.27(+1.37%) |
Apr 14, 2003 | 19.68 | 19.87 | 19.59 | 19.85 | 2,725,342 | +0.30(+1.52%) |
Apr 11, 2003 | 19.76 | 19.76 | 19.55 | 19.55 | 526,103 | -0.11(-0.57%) |
Apr 10, 2003 | 19.78 | 19.78 | 19.60 | 19.66 | 1,025,733 | -0.10(-0.52%) |
Apr 09, 2003 | 19.94 | 19.97 | 19.72 | 19.77 | 4,732,045 | -0.07(-0.38%) |
Apr 08, 2003 | 19.85 | 19.87 | 19.75 | 19.84 | 782,176 | +0.00(+0.02%) |
Apr 07, 2003 | 20.09 | 20.12 | 19.84 | 19.84 | 1,841,603 | +0.25(+1.29%) |
Apr 04, 2003 | 19.49 | 19.64 | 19.45 | 19.58 | 997,334 | +0.26(+1.34%) |
Apr 03, 2003 | 19.45 | 19.47 | 19.31 | 19.32 | 1,999,001 | -0.11(-0.56%) |
Apr 02, 2003 | 19.36 | 19.47 | 19.34 | 19.43 | 3,228,822 | +0.32(+1.65%) |
Apr 01, 2003 | 19.05 | 19.12 | 18.91 | 19.12 | 1,895,513 | +0.29(+1.56%) |
Mar 31, 2003 | 18.85 | 18.98 | 18.72 | 18.82 | 2,249,297 | -0.36(-1.90%) |
Mar 28, 2003 | 19.07 | 19.28 | 19.07 | 19.19 | 1,875,778 | -0.12(-0.65%) |
Mar 27, 2003 | 19.27 | 19.40 | 19.06 | 19.31 | 778,325 | -0.13(-0.67%) |
Mar 26, 2003 | 19.55 | 19.61 | 19.44 | 19.44 | 1,470,491 | +0.01(+0.05%) |
Mar 25, 2003 | 19.20 | 19.43 | 19.20 | 19.43 | 3,107,044 | +0.21(+1.11%) |
Mar 24, 2003 | 19.48 | 19.48 | 19.22 | 19.22 | 2,456,273 | -0.64(-3.24%) |
Mar 21, 2003 | 19.66 | 19.98 | 19.54 | 19.86 | 3,351,083 | +0.47(+2.42%) |
Mar 20, 2003 | 19.25 | 19.43 | 19.14 | 19.39 | 1,675,060 | +0.12(+0.64%) |
Mar 19, 2003 | 19.22 | 19.34 | 19.12 | 19.27 | 1,658,694 | +0.10(+0.53%) |
Mar 18, 2003 | 19.19 | 19.19 | 18.97 | 19.17 | 7,146,923 | +0.08(+0.42%) |
Mar 17, 2003 | 18.45 | 19.15 | 18.44 | 19.09 | 3,953,719 | +0.52(+2.82%) |
Mar 14, 2003 | 18.59 | 18.76 | 18.46 | 18.56 | 3,148,439 | +0.09(+0.49%) |
Mar 13, 2003 | 18.23 | 18.56 | 18.17 | 18.47 | 4,378,260 | +0.51(+2.86%) |
Mar 12, 2003 | 18.02 | 18.07 | 17.79 | 17.96 | 2,552,060 | -0.21(-1.16%) |
Mar 11, 2003 | 18.24 | 18.33 | 18.17 | 18.17 | 1,658,213 | -0.06(-0.33%) |
Mar 10, 2003 | 18.32 | 18.40 | 18.20 | 18.23 | 2,646,402 | -0.52(-2.77%) |
Mar 07, 2003 | 18.65 | 18.80 | 18.56 | 18.75 | 1,140,773 | -0.14(-0.73%) |
Mar 06, 2003 | 18.88 | 18.97 | 18.81 | 18.88 | 1,227,896 | -0.22(-1.14%) |
Mar 05, 2003 | 19.07 | 19.17 | 19.02 | 19.10 | 1,198,053 | +0.03(+0.16%) |
Mar 04, 2003 | 19.22 | 19.22 | 19.01 | 19.07 | 2,252,185 | -0.28(-1.45%) |
Mar 03, 2003 | 19.50 | 19.52 | 19.26 | 19.35 | 1,152,325 | +0.08(+0.43%) |
Feb 28, 2003 | 19.16 | 19.27 | 19.08 | 19.27 | 1,458,938 | +0.30(+1.56%) |
Feb 27, 2003 | 18.95 | 19.07 | 18.85 | 18.97 | 1,643,773 | +0.03(+0.14%) |
Feb 26, 2003 | 18.95 | 19.02 | 18.84 | 18.95 | 2,210,309 | -0.23(-1.19%) |
Feb 25, 2003 | 19.11 | 19.23 | 18.94 | 19.18 | 2,584,791 | -0.24(-1.23%) |
Feb 24, 2003 | 19.53 | 19.56 | 19.41 | 19.41 | 1,114,781 | -0.24(-1.22%) |
Feb 21, 2003 | 19.47 | 19.68 | 19.47 | 19.65 | 1,771,328 | +0.12(+0.64%) |
Feb 20, 2003 | 19.72 | 19.72 | 19.50 | 19.53 | 402,399 | +0.02(+0.11%) |
Feb 19, 2003 | 19.72 | 19.81 | 19.51 | 19.51 | 3,513,294 | -0.47(-2.34%) |
Feb 18, 2003 | 19.88 | 19.99 | 19.84 | 19.98 | 1,027,177 | +0.29(+1.47%) |
Feb 14, 2003 | 19.53 | 19.77 | 19.44 | 19.69 | 953,532 | +0.18(+0.95%) |
Feb 13, 2003 | 19.36 | 19.54 | 19.24 | 19.50 | 803,836 | +0.28(+1.47%) |
Feb 12, 2003 | 19.38 | 19.47 | 19.22 | 19.22 | 957,383 | -0.21(-1.06%) |
Feb 11, 2003 | 19.33 | 19.58 | 19.33 | 19.43 | 1,158,101 | +0.09(+0.48%) |
Feb 10, 2003 | 19.30 | 19.37 | 19.14 | 19.33 | 853,895 | +0.07(+0.35%) |
Feb 07, 2003 | 19.52 | 19.60 | 19.24 | 19.27 | 876,999 | -0.28(-1.45%) |
Feb 06, 2003 | 19.53 | 19.60 | 19.41 | 19.55 | 839,455 | -0.19(-0.97%) |
Feb 05, 2003 | 19.79 | 20.03 | 19.70 | 19.74 | 1,285,175 | +0.03(+0.17%) |
Feb 04, 2003 | 19.66 | 19.78 | 19.57 | 19.71 | 1,048,356 | -0.29(-1.44%) |
Feb 03, 2003 | 19.86 | 20.02 | 19.79 | 19.99 | 993,483 | +0.31(+1.57%) |
Jan 31, 2003 | 19.52 | 19.77 | 19.45 | 19.68 | 1,629,814 | +0.16(+0.81%) |
Jan 30, 2003 | 19.71 | 19.71 | 19.46 | 19.53 | 2,416,322 | -0.01(-0.06%) |
Jan 29, 2003 | 19.38 | 19.71 | 19.37 | 19.54 | 2,736,413 | -0.05(-0.24%) |
Jan 28, 2003 | 19.56 | 19.64 | 19.45 | 19.59 | 1,871,927 | +0.08(+0.43%) |
Jan 27, 2003 | 19.60 | 19.75 | 19.43 | 19.50 | 1,853,637 | -0.53(-2.66%) |
Jan 24, 2003 | 20.29 | 20.29 | 19.95 | 20.04 | 868,335 | -0.21(-1.06%) |
Jan 23, 2003 | 20.46 | 20.46 | 20.15 | 20.25 | 1,317,906 | +0.14(+0.70%) |
Jan 22, 2003 | 20.12 | 20.30 | 20.03 | 20.11 | 1,707,791 | -0.29(-1.41%) |
Jan 21, 2003 | 20.53 | 20.59 | 20.32 | 20.40 | 2,316,685 | -0.37(-1.76%) |
Jan 17, 2003 | 20.86 | 20.88 | 20.68 | 20.76 | 1,292,395 | -0.22(-1.05%) |
Jan 16, 2003 | 21.00 | 21.01 | 20.88 | 20.98 | 1,150,881 | +0.09(+0.42%) |
Jan 15, 2003 | 21.00 | 21.00 | 20.81 | 20.90 | 800,948 | -0.20(-0.96%) |
Jan 14, 2003 | 20.96 | 21.14 | 20.90 | 21.10 | 2,228,118 | +0.16(+0.76%) |
Jan 13, 2003 | 21.06 | 21.12 | 20.83 | 20.94 | 1,888,293 | +0.04(+0.21%) |
Jan 10, 2003 | 20.86 | 21.02 | 20.78 | 20.89 | 1,084,457 | -0.03(-0.13%) |
Jan 09, 2003 | 20.65 | 20.95 | 20.65 | 20.92 | 3,886,813 | +0.25(+1.23%) |
Jan 08, 2003 | 20.53 | 20.78 | 20.51 | 20.67 | 1,137,885 | -0.28(-1.36%) |
Jan 07, 2003 | 20.95 | 21.05 | 20.83 | 20.95 | 10,790,661 | -0.33(-1.56%) |
Jan 06, 2003 | 21.00 | 21.39 | 20.94 | 21.28 | 2,571,313 | +0.26(+1.24%) |
Jan 03, 2003 | 21.05 | 21.13 | 20.96 | 21.02 | 1,063,759 | +0.02(+0.10%) |
Jan 02, 2003 | 20.74 | 21.06 | 20.64 | 21.00 | 1,380,962 | +0.43(+2.11%) |
Dec 31, 2002 | 20.69 | 20.69 | 20.36 | 20.57 | 2,242,559 | +0.09(+0.42%) |
Dec 30, 2002 | 20.42 | 20.60 | 20.41 | 20.48 | 2,011,034 | +0.30(+1.49%) |
Dec 27, 2002 | 20.33 | 20.42 | 20.14 | 20.18 | 1,800,208 | -0.32(-1.57%) |
Dec 26, 2002 | 20.56 | 20.67 | 20.46 | 20.51 | 1,633,665 | +0.07(+0.34%) |
Dec 24, 2002 | 20.55 | 20.56 | 20.42 | 20.44 | 964,122 | -0.04(-0.18%) |
Dec 23, 2002 | 20.51 | 20.53 | 20.25 | 20.47 | 3,296,691 | -0.35(-1.70%) |
Dec 20, 2002 | 20.62 | 20.87 | 20.55 | 20.83 | 3,197,054 | +0.12(+0.60%) |
Dec 19, 2002 | 20.44 | 20.70 | 20.39 | 20.70 | 2,015,366 | +0.11(+0.56%) |
Dec 18, 2002 | 20.61 | 20.71 | 20.58 | 20.59 | 2,520,773 | -0.44(-2.11%) |
Dec 17, 2002 | 20.99 | 21.19 | 20.99 | 21.03 | 2,504,888 | -0.11(-0.50%) |
Dec 16, 2002 | 20.87 | 21.19 | 20.84 | 21.14 | 2,789,841 | +0.45(+2.16%) |
Dec 13, 2002 | 20.71 | 20.76 | 20.57 | 20.69 | 1,504,666 | -0.20(-0.94%) |
Dec 12, 2002 | 20.83 | 20.95 | 20.79 | 20.89 | 8,266,037 | -0.04(-0.20%) |
Dec 11, 2002 | 20.85 | 20.98 | 20.79 | 20.93 | 3,401,623 | -0.03(-0.13%) |
Dec 10, 2002 | 20.87 | 20.96 | 20.72 | 20.96 | 1,122,001 | +0.28(+1.36%) |
Dec 09, 2002 | 20.98 | 21.06 | 20.64 | 20.68 | 1,901,770 | -0.54(-2.56%) |
Dec 06, 2002 | 20.89 | 21.27 | 20.89 | 21.22 | 1,707,791 | +0.15(+0.70%) |
Dec 05, 2002 | 21.29 | 21.37 | 20.99 | 21.07 | 1,212,974 | -0.24(-1.12%) |
Dec 04, 2002 | 21.21 | 21.49 | 21.15 | 21.31 | 2,066,388 | -0.10(-0.46%) |
Dec 03, 2002 | 21.49 | 21.52 | 21.30 | 21.41 | 939,574 | -0.39(-1.77%) |
Dec 02, 2002 | 21.92 | 21.96 | 21.65 | 21.80 | 857,265 | +0.11(+0.50%) |
Nov 29, 2002 | 21.69 | 21.78 | 21.63 | 21.69 | 1,157,620 | +0.11(+0.51%) |
Nov 27, 2002 | 21.31 | 21.58 | 21.28 | 21.58 | 1,751,593 | +0.58(+2.77%) |
Nov 26, 2002 | 21.29 | 21.32 | 20.99 | 21.00 | 932,353 | -0.50(-2.34%) |
Nov 25, 2002 | 21.45 | 21.60 | 21.38 | 21.50 | 5,209,052 | -0.17(-0.78%) |
Nov 22, 2002 | 21.63 | 21.85 | 21.59 | 21.67 | 1,222,601 | -0.10(-0.48%) |
Nov 21, 2002 | 21.50 | 21.79 | 21.44 | 21.77 | 1,206,717 | +0.52(+2.44%) |
Nov 20, 2002 | 20.89 | 21.25 | 20.86 | 21.25 | 826,940 | +0.29(+1.39%) |
Nov 19, 2002 | 21.12 | 21.17 | 20.95 | 20.96 | 696,497 | -0.20(-0.93%) |
Nov 18, 2002 | 21.39 | 21.39 | 21.12 | 21.16 | 801,429 | -0.27(-1.26%) |
Nov 15, 2002 | 21.05 | 21.43 | 21.02 | 21.43 | 4,356,600 | +0.32(+1.51%) |
Nov 14, 2002 | 21.05 | 21.11 | 20.97 | 21.11 | 2,867,337 | +0.46(+2.23%) |
Nov 13, 2002 | 20.62 | 20.84 | 20.59 | 20.65 | 2,785,990 | -0.24(-1.14%) |
Nov 12, 2002 | 20.79 | 21.02 | 20.64 | 20.89 | 1,673,616 | +0.38(+1.84%) |
Nov 11, 2002 | 20.76 | 20.76 | 20.48 | 20.51 | 1,331,384 | -0.41(-1.96%) |
Nov 08, 2002 | 20.95 | 21.10 | 20.81 | 20.92 | 1,393,476 | -0.18(-0.84%) |
Nov 07, 2002 | 21.18 | 21.19 | 21.03 | 21.10 | 3,035,805 | -0.36(-1.69%) |
Nov 06, 2002 | 21.35 | 21.46 | 21.12 | 21.46 | 3,070,943 | +0.01(+0.05%) |
Nov 05, 2002 | 21.14 | 21.49 | 21.14 | 21.45 | 765,810 | +0.32(+1.52%) |
Nov 04, 2002 | 21.09 | 21.36 | 21.03 | 21.13 | 923,208 | +0.27(+1.31%) |
Nov 01, 2002 | 20.55 | 20.88 | 20.42 | 20.86 | 1,062,796 | +0.32(+1.56%) |
Oct 31, 2002 | 20.60 | 20.67 | 20.46 | 20.54 | 2,101,045 | +0.14(+0.66%) |
Oct 30, 2002 | 20.22 | 20.41 | 20.16 | 20.40 | 4,038,435 | +0.32(+1.60%) |
Oct 29, 2002 | 20.40 | 20.40 | 19.88 | 20.08 | 1,999,001 | -0.46(-2.23%) |
Oct 28, 2002 | 20.74 | 20.78 | 20.49 | 20.54 | 1,459,420 | +0.09(+0.46%) |
Oct 25, 2002 | 20.21 | 20.48 | 20.15 | 20.44 | 2,529,918 | +0.34(+1.71%) |
Oct 24, 2002 | 20.50 | 20.50 | 20.10 | 20.10 | 4,930,356 | -0.20(-0.97%) |
Oct 23, 2002 | 20.26 | 20.38 | 19.99 | 20.30 | 1,256,295 | -0.19(-0.92%) |
Oct 22, 2002 | 20.31 | 20.62 | 20.22 | 20.49 | 3,414,619 | -0.24(-1.14%) |
Oct 21, 2002 | 20.46 | 20.78 | 20.36 | 20.72 | 936,204 | +0.29(+1.42%) |
Oct 18, 2002 | 20.38 | 20.70 | 20.29 | 20.43 | 1,790,581 | -0.17(-0.81%) |
Oct 17, 2002 | 20.84 | 20.87 | 20.46 | 20.60 | 1,629,814 | +0.29(+1.43%) |
Oct 16, 2002 | 20.36 | 20.45 | 20.15 | 20.31 | 618,520 | -0.36(-1.76%) |
Oct 15, 2002 | 20.35 | 20.74 | 20.28 | 20.67 | 137,807,392 | +1.35(+6.99%) |
Oct 14, 2002 | 19.62 | 19.68 | 19.32 | 19.32 | 2,232,932 | -0.51(-2.57%) |
Oct 11, 2002 | 19.61 | 20.06 | 19.59 | 19.83 | 1,457,976 | +0.70(+3.64%) |
Oct 10, 2002 | 18.73 | 19.25 | 18.62 | 19.13 | 1,231,265 | +0.44(+2.33%) |
Oct 09, 2002 | 18.67 | 18.83 | 18.61 | 18.70 | 880,850 | -0.30(-1.57%) |
Oct 08, 2002 | 19.16 | 19.22 | 18.75 | 19.00 | 1,289,507 | +0.05(+0.26%) |
Oct 07, 2002 | 19.07 | 19.26 | 18.87 | 18.95 | 725,378 | -0.48(-2.46%) |
Oct 04, 2002 | 19.71 | 19.91 | 19.26 | 19.43 | 622,852 | -0.34(-1.71%) |
Oct 03, 2002 | 20.04 | 20.17 | 19.72 | 19.76 | 1,156,657 | -0.22(-1.10%) |
Oct 02, 2002 | 19.83 | 20.28 | 19.83 | 19.98 | 1,104,673 | -0.28(-1.37%) |