Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 20.94 | 21.38 | 20.93 | 21.28 | 1,842,878 | +0.31(+1.48%) |
Aug 28, 2003 | 20.96 | 21.02 | 20.84 | 20.97 | 2,283,712 | +0.08(+0.39%) |
Aug 27, 2003 | 21.10 | 21.28 | 20.87 | 20.89 | 1,579,268 | -0.33(-1.54%) |
Aug 26, 2003 | 20.96 | 21.33 | 20.73 | 21.22 | 1,958,689 | +0.22(+1.06%) |
Aug 25, 2003 | 20.97 | 21.09 | 20.89 | 21.00 | 2,263,697 | +0.03(+0.14%) |
Aug 22, 2003 | 21.42 | 21.45 | 20.90 | 20.97 | 2,174,915 | -0.34(-1.62%) |
Aug 21, 2003 | 21.75 | 21.76 | 21.30 | 21.31 | 2,675,450 | -0.44(-2.02%) |
Aug 20, 2003 | 21.60 | 21.85 | 21.55 | 21.75 | 4,145,579 | +0.13(+0.62%) |
Aug 19, 2003 | 21.70 | 21.70 | 21.42 | 21.62 | 2,226,747 | +0.06(+0.30%) |
Aug 18, 2003 | 21.36 | 21.60 | 21.35 | 21.55 | 1,686,183 | +0.19(+0.88%) |
Aug 15, 2003 | 21.24 | 21.48 | 21.02 | 21.37 | 1,071,890 | +0.12(+0.58%) |
Aug 14, 2003 | 21.10 | 21.31 | 20.88 | 21.24 | 1,847,839 | +0.22(+1.03%) |
Aug 13, 2003 | 21.42 | 21.45 | 20.94 | 21.03 | 1,874,354 | -0.35(-1.64%) |
Aug 12, 2003 | 21.07 | 21.40 | 20.90 | 21.38 | 2,106,660 | +0.39(+1.84%) |
Aug 11, 2003 | 21.33 | 21.45 | 20.91 | 20.99 | 3,022,882 | -0.26(-1.21%) |
Aug 08, 2003 | 21.04 | 21.34 | 21.04 | 21.25 | 2,229,313 | +0.26(+1.25%) |
Aug 07, 2003 | 20.66 | 21.04 | 20.59 | 20.99 | 2,182,784 | +0.20(+0.98%) |
Aug 06, 2003 | 20.58 | 21.02 | 20.54 | 20.78 | 3,884,363 | +0.54(+2.69%) |
Aug 05, 2003 | 20.31 | 20.71 | 20.20 | 20.24 | 2,158,150 | -0.02(-0.09%) |
Aug 04, 2003 | 20.51 | 20.53 | 20.08 | 20.26 | 2,796,221 | -0.38(-1.84%) |
Aug 01, 2003 | 20.81 | 20.86 | 20.48 | 20.64 | 2,697,517 | -0.16(-0.79%) |
Jul 31, 2003 | 21.09 | 21.13 | 20.73 | 20.80 | 2,897,492 | -0.26(-1.25%) |
Jul 30, 2003 | 21.07 | 21.19 | 20.89 | 21.06 | 2,748,494 | -0.10(-0.47%) |
Jul 29, 2003 | 21.34 | 21.38 | 20.99 | 21.16 | 2,395,417 | -0.29(-1.36%) |
Jul 28, 2003 | 21.09 | 21.59 | 20.96 | 21.45 | 3,035,028 | +0.32(+1.52%) |
Jul 25, 2003 | 20.62 | 21.13 | 20.58 | 21.13 | 2,443,828 | +0.46(+2.21%) |
Jul 24, 2003 | 20.93 | 21.10 | 20.62 | 20.68 | 2,351,625 | +0.03(+0.14%) |
Jul 23, 2003 | 20.64 | 20.75 | 20.59 | 20.65 | 1,844,418 | +0.01(+0.06%) |
Jul 22, 2003 | 20.75 | 20.80 | 20.45 | 20.64 | 3,210,027 | -0.18(-0.87%) |
Jul 21, 2003 | 21.25 | 21.25 | 20.61 | 20.82 | 2,361,546 | -0.36(-1.71%) |
Jul 18, 2003 | 20.74 | 21.22 | 20.64 | 21.18 | 3,074,715 | +0.63(+3.07%) |
Jul 17, 2003 | 20.46 | 20.69 | 20.45 | 20.55 | 2,831,290 | +0.09(+0.43%) |
Jul 16, 2003 | 20.78 | 20.93 | 20.30 | 20.46 | 4,787,071 | -0.26(-1.27%) |
Jul 15, 2003 | 21.31 | 21.32 | 20.64 | 20.72 | 2,782,707 | -0.23(-1.12%) |
Jul 14, 2003 | 20.71 | 21.07 | 20.65 | 20.96 | 4,312,367 | +0.39(+1.88%) |
Jul 11, 2003 | 20.45 | 20.66 | 20.38 | 20.57 | 2,251,894 | +0.15(+0.74%) |
Jul 10, 2003 | 20.64 | 20.69 | 20.35 | 20.42 | 2,578,285 | -0.30(-1.47%) |
Jul 09, 2003 | 20.75 | 20.96 | 20.63 | 20.72 | 3,617,674 | +0.00(+0.00%) |
Jul 08, 2003 | 20.51 | 20.75 | 20.40 | 20.72 | 3,912,589 | +0.09(+0.42%) |
Jul 07, 2003 | 20.46 | 20.75 | 20.38 | 20.64 | 3,370,998 | +0.27(+1.35%) |
Jul 03, 2003 | 20.32 | 20.46 | 20.12 | 20.36 | 2,084,593 | -0.04(-0.20%) |
Jul 02, 2003 | 19.92 | 20.43 | 19.86 | 20.40 | 4,698,289 | +0.53(+2.65%) |
Jul 01, 2003 | 19.67 | 19.91 | 19.59 | 19.88 | 4,824,363 | +0.20(+1.04%) |
Jun 30, 2003 | 19.76 | 19.95 | 19.59 | 19.67 | 4,576,320 | -0.09(-0.44%) |
Jun 27, 2003 | 19.76 | 19.88 | 19.68 | 19.76 | 2,855,068 | +0.11(+0.54%) |
Jun 26, 2003 | 19.38 | 19.82 | 19.35 | 19.65 | 3,890,864 | +0.37(+1.94%) |
Jun 25, 2003 | 19.26 | 19.58 | 19.24 | 19.28 | 2,959,930 | -0.15(-0.78%) |
Jun 24, 2003 | 19.22 | 19.53 | 19.14 | 19.43 | 3,719,628 | +0.27(+1.40%) |
Jun 23, 2003 | 19.14 | 19.40 | 19.07 | 19.16 | 3,431,042 | -0.04(-0.21%) |
Jun 20, 2003 | 19.14 | 19.50 | 19.12 | 19.20 | 5,633,157 | +0.07(+0.37%) |
Jun 19, 2003 | 19.97 | 19.97 | 19.13 | 19.13 | 2,670,318 | -0.84(-4.21%) |
Jun 18, 2003 | 20.05 | 20.20 | 19.86 | 19.97 | 2,211,694 | -0.11(-0.55%) |
Jun 17, 2003 | 20.14 | 20.30 | 20.05 | 20.09 | 2,399,009 | -0.08(-0.41%) |
Jun 16, 2003 | 19.69 | 20.24 | 19.69 | 20.17 | 2,544,414 | +0.50(+2.56%) |
Jun 13, 2003 | 19.88 | 19.95 | 19.42 | 19.67 | 1,699,184 | -0.15(-0.77%) |
Jun 12, 2003 | 19.76 | 19.99 | 19.69 | 19.82 | 2,865,503 | +0.13(+0.65%) |
Jun 11, 2003 | 19.21 | 19.69 | 19.19 | 19.69 | 2,429,972 | +0.37(+1.94%) |
Jun 10, 2003 | 19.19 | 19.32 | 19.07 | 19.31 | 1,914,383 | +0.12(+0.64%) |
Jun 09, 2003 | 19.26 | 19.34 | 19.06 | 19.19 | 2,454,605 | -0.14(-0.73%) |
Jun 06, 2003 | 19.58 | 19.88 | 19.27 | 19.33 | 4,208,873 | -0.19(-0.99%) |
Jun 05, 2003 | 19.56 | 19.62 | 19.32 | 19.52 | 3,471,071 | -0.04(-0.18%) |
Jun 04, 2003 | 19.65 | 19.70 | 19.44 | 19.56 | 2,840,356 | -0.09(-0.45%) |
Jun 03, 2003 | 19.58 | 19.75 | 19.41 | 19.65 | 2,629,947 | +0.15(+0.75%) |
Jun 02, 2003 | 19.70 | 19.78 | 19.41 | 19.50 | 3,069,754 | -0.09(-0.48%) |
May 30, 2003 | 19.06 | 19.61 | 19.03 | 19.59 | 3,919,945 | +0.53(+2.79%) |
May 29, 2003 | 19.47 | 19.54 | 19.02 | 19.06 | 3,372,880 | -0.34(-1.78%) |
May 28, 2003 | 19.30 | 19.50 | 19.26 | 19.41 | 4,196,898 | +0.05(+0.24%) |
May 27, 2003 | 19.23 | 19.50 | 19.00 | 19.36 | 3,372,367 | +0.14(+0.73%) |
May 23, 2003 | 19.14 | 19.36 | 19.14 | 19.22 | 3,702,693 | +0.08(+0.40%) |
May 22, 2003 | 18.79 | 19.19 | 18.29 | 19.14 | 3,056,582 | +0.28(+1.49%) |
May 21, 2003 | 18.54 | 18.88 | 18.47 | 18.86 | 3,078,820 | +0.33(+1.80%) |
May 20, 2003 | 18.82 | 18.88 | 18.43 | 18.53 | 4,000,687 | -0.15(-0.81%) |
May 19, 2003 | 18.94 | 19.07 | 18.67 | 18.68 | 2,701,623 | -0.56(-2.89%) |
May 16, 2003 | 19.19 | 19.44 | 19.15 | 19.24 | 3,219,264 | +0.05(+0.27%) |
May 15, 2003 | 19.14 | 19.23 | 19.00 | 19.19 | 3,061,543 | +0.12(+0.61%) |
May 14, 2003 | 19.22 | 19.29 | 19.02 | 19.07 | 3,044,778 | -0.08(-0.43%) |
May 13, 2003 | 19.12 | 19.24 | 19.05 | 19.15 | 3,239,279 | -0.08(-0.43%) |
May 12, 2003 | 19.03 | 19.24 | 18.41 | 19.23 | 4,054,230 | +0.26(+1.36%) |
May 09, 2003 | 18.94 | 19.00 | 18.86 | 18.98 | 3,415,988 | +0.24(+1.28%) |
May 08, 2003 | 18.62 | 18.94 | 18.56 | 18.74 | 3,065,135 | +0.03(+0.16%) |
May 07, 2003 | 18.66 | 18.97 | 18.56 | 18.71 | 4,231,111 | -0.15(-0.81%) |
May 06, 2003 | 18.88 | 19.08 | 18.82 | 18.86 | 3,339,865 | -0.06(-0.31%) |
May 05, 2003 | 18.89 | 18.98 | 18.79 | 18.92 | 2,273,619 | -0.01(-0.06%) |
May 02, 2003 | 18.46 | 18.98 | 18.38 | 18.93 | 2,470,514 | +0.42(+2.27%) |
May 01, 2003 | 18.69 | 18.69 | 18.29 | 18.51 | 2,763,035 | -0.18(-0.97%) |
Apr 30, 2003 | 18.70 | 18.80 | 18.48 | 18.69 | 2,853,186 | +0.04(+0.19%) |
Apr 29, 2003 | 18.66 | 18.74 | 18.53 | 18.65 | 3,230,212 | -0.02(-0.13%) |
Apr 28, 2003 | 18.45 | 18.79 | 18.44 | 18.68 | 2,425,353 | +0.26(+1.43%) |
Apr 25, 2003 | 18.57 | 18.69 | 18.33 | 18.41 | 2,277,211 | -0.07(-0.38%) |
Apr 24, 2003 | 18.74 | 18.76 | 18.26 | 18.48 | 2,466,238 | -0.25(-1.34%) |
Apr 23, 2003 | 18.85 | 18.88 | 18.64 | 18.74 | 3,457,557 | +0.04(+0.19%) |
Apr 22, 2003 | 18.02 | 18.74 | 17.95 | 18.70 | 3,202,158 | +0.65(+3.63%) |
Apr 21, 2003 | 18.18 | 18.29 | 17.99 | 18.05 | 1,290,682 | -0.08(-0.42%) |
Apr 17, 2003 | 17.90 | 18.15 | 17.86 | 18.12 | 1,662,918 | +0.27(+1.54%) |
Apr 16, 2003 | 18.23 | 18.33 | 17.79 | 17.85 | 2,201,772 | -0.25(-1.39%) |
Apr 15, 2003 | 17.96 | 18.16 | 17.89 | 18.10 | 2,806,998 | +0.13(+0.75%) |
Apr 14, 2003 | 17.57 | 17.96 | 17.56 | 17.96 | 2,152,505 | +0.44(+2.54%) |
Apr 11, 2003 | 17.61 | 17.84 | 17.43 | 17.52 | 2,354,362 | -0.06(-0.37%) |
Apr 10, 2003 | 17.68 | 17.71 | 17.36 | 17.58 | 3,063,766 | -0.04(-0.23%) |
Apr 09, 2003 | 17.89 | 18.43 | 17.62 | 17.62 | 3,268,189 | -0.57(-3.15%) |
Apr 08, 2003 | 18.22 | 18.38 | 18.04 | 18.20 | 1,693,197 | -0.04(-0.19%) |
Apr 07, 2003 | 18.37 | 18.64 | 18.20 | 18.23 | 3,154,089 | +0.27(+1.53%) |
Apr 04, 2003 | 17.80 | 18.00 | 17.77 | 17.96 | 2,130,780 | +0.32(+1.79%) |
Apr 03, 2003 | 18.06 | 18.06 | 17.64 | 17.64 | 2,472,567 | -0.36(-1.98%) |
Apr 02, 2003 | 17.80 | 18.26 | 17.75 | 18.00 | 3,073,175 | +0.56(+3.18%) |
Apr 01, 2003 | 17.12 | 17.68 | 17.12 | 17.44 | 2,598,471 | +0.34(+2.02%) |
Mar 31, 2003 | 17.33 | 17.46 | 16.99 | 17.10 | 3,542,747 | -0.38(-2.17%) |
Mar 28, 2003 | 17.59 | 17.75 | 17.41 | 17.48 | 1,700,211 | -0.18(-0.99%) |
Mar 27, 2003 | 17.63 | 17.67 | 17.28 | 17.65 | 2,347,861 | -0.11(-0.62%) |
Mar 26, 2003 | 17.77 | 18.00 | 17.67 | 17.77 | 2,618,656 | -0.13(-0.72%) |
Mar 25, 2003 | 17.54 | 17.96 | 17.41 | 17.89 | 2,661,422 | +0.34(+1.93%) |
Mar 24, 2003 | 17.95 | 17.96 | 17.33 | 17.55 | 2,415,432 | -0.68(-3.75%) |
Mar 21, 2003 | 18.09 | 18.41 | 17.84 | 18.24 | 4,835,996 | +0.53(+3.00%) |
Mar 20, 2003 | 17.77 | 17.96 | 17.32 | 17.71 | 3,483,388 | -0.10(-0.56%) |
Mar 19, 2003 | 17.65 | 17.95 | 17.60 | 17.81 | 3,955,868 | +0.24(+1.36%) |
Mar 18, 2003 | 17.83 | 17.86 | 17.38 | 17.57 | 3,336,101 | -0.20(-1.15%) |
Mar 17, 2003 | 17.12 | 17.77 | 16.98 | 17.77 | 3,194,973 | +0.56(+3.26%) |
Mar 14, 2003 | 17.24 | 17.57 | 17.09 | 17.21 | 3,403,159 | +0.16(+0.96%) |
Mar 13, 2003 | 16.27 | 17.19 | 16.27 | 17.05 | 6,033,961 | +0.94(+5.81%) |
Mar 12, 2003 | 16.25 | 16.40 | 15.80 | 16.11 | 3,283,927 | -0.25(-1.54%) |
Mar 11, 2003 | 16.75 | 16.89 | 16.34 | 16.36 | 3,511,442 | -0.30(-1.79%) |
Mar 10, 2003 | 17.40 | 17.41 | 16.66 | 16.66 | 2,994,485 | -0.80(-4.55%) |
Mar 07, 2003 | 17.20 | 17.46 | 17.04 | 17.46 | 3,294,533 | +0.11(+0.61%) |
Mar 06, 2003 | 17.33 | 17.40 | 17.10 | 17.35 | 2,851,817 | -0.01(-0.03%) |
Mar 05, 2003 | 17.06 | 17.52 | 17.02 | 17.36 | 3,158,707 | +0.20(+1.19%) |
Mar 04, 2003 | 17.54 | 17.60 | 17.13 | 17.15 | 2,969,681 | -0.39(-2.23%) |
Mar 03, 2003 | 17.67 | 17.82 | 17.51 | 17.54 | 2,330,584 | -0.01(-0.07%) |
Feb 28, 2003 | 17.78 | 17.83 | 17.33 | 17.55 | 4,057,138 | -0.19(-1.09%) |
Feb 27, 2003 | 17.60 | 17.83 | 17.50 | 17.75 | 2,029,510 | +0.22(+1.27%) |
Feb 26, 2003 | 17.71 | 17.77 | 17.41 | 17.53 | 2,134,372 | -0.17(-0.96%) |
Feb 25, 2003 | 17.43 | 17.77 | 17.30 | 17.70 | 2,329,044 | +0.15(+0.83%) |
Feb 24, 2003 | 17.81 | 17.81 | 17.51 | 17.55 | 1,883,592 | -0.25(-1.41%) |
Feb 21, 2003 | 17.81 | 17.83 | 17.68 | 17.80 | 3,394,776 | -0.01(-0.03%) |
Feb 20, 2003 | 17.86 | 18.02 | 17.71 | 17.81 | 2,620,025 | +0.09(+0.49%) |
Feb 19, 2003 | 17.98 | 18.03 | 17.60 | 17.72 | 4,193,648 | -0.36(-1.97%) |
Feb 18, 2003 | 18.06 | 18.14 | 17.92 | 18.07 | 2,055,170 | +0.12(+0.65%) |
Feb 14, 2003 | 17.35 | 17.96 | 17.35 | 17.96 | 4,050,125 | +0.60(+3.47%) |
Feb 13, 2003 | 17.01 | 17.48 | 16.98 | 17.36 | 4,617,375 | +0.40(+2.38%) |
Feb 12, 2003 | 16.95 | 17.24 | 16.78 | 16.95 | 5,861,699 | -0.53(-3.01%) |
Feb 11, 2003 | 17.84 | 18.01 | 17.36 | 17.48 | 3,987,515 | -0.29(-1.64%) |
Feb 10, 2003 | 18.00 | 18.12 | 17.53 | 17.77 | 3,350,471 | -0.12(-0.65%) |
Feb 07, 2003 | 18.12 | 18.12 | 17.77 | 17.89 | 3,342,944 | -0.03(-0.16%) |
Feb 06, 2003 | 18.41 | 18.42 | 17.82 | 17.92 | 5,305,568 | -0.45(-2.45%) |
Feb 05, 2003 | 18.30 | 18.71 | 18.20 | 18.37 | 3,879,231 | +0.07(+0.38%) |
Feb 04, 2003 | 18.81 | 18.81 | 17.91 | 18.30 | 5,420,523 | -0.51(-2.70%) |
Feb 03, 2003 | 18.69 | 18.93 | 18.47 | 18.81 | 2,684,003 | +0.23(+1.26%) |
Jan 31, 2003 | 18.31 | 18.88 | 18.31 | 18.57 | 3,814,569 | +0.04(+0.19%) |
Jan 30, 2003 | 18.89 | 18.93 | 18.53 | 18.54 | 2,257,368 | -0.33(-1.74%) |
Jan 29, 2003 | 18.66 | 18.86 | 18.56 | 18.86 | 3,341,233 | -0.04(-0.22%) |
Jan 28, 2003 | 18.76 | 18.92 | 18.52 | 18.91 | 2,399,009 | +0.16(+0.87%) |
Jan 27, 2003 | 18.41 | 18.76 | 18.12 | 18.74 | 4,521,237 | +0.14(+0.75%) |
Jan 24, 2003 | 19.14 | 19.14 | 18.48 | 18.60 | 3,795,752 | -0.78(-4.01%) |
Jan 23, 2003 | 18.98 | 19.45 | 18.85 | 19.38 | 2,748,494 | +0.44(+2.31%) |
Jan 22, 2003 | 19.09 | 19.29 | 18.84 | 18.94 | 2,909,295 | -0.26(-1.37%) |
Jan 21, 2003 | 19.37 | 19.40 | 19.14 | 19.20 | 3,289,230 | -0.17(-0.87%) |
Jan 17, 2003 | 19.71 | 19.71 | 19.14 | 19.37 | 5,066,591 | -0.39(-1.95%) |
Jan 16, 2003 | 19.82 | 19.82 | 19.67 | 19.76 | 5,329,346 | -0.08(-0.38%) |
Jan 15, 2003 | 19.69 | 19.88 | 19.58 | 19.83 | 4,438,271 | +0.23(+1.19%) |
Jan 14, 2003 | 19.65 | 19.69 | 19.38 | 19.60 | 3,640,083 | +0.01(+0.03%) |
Jan 13, 2003 | 19.79 | 19.87 | 19.59 | 19.59 | 5,282,816 | -0.07(-0.36%) |
Jan 10, 2003 | 19.26 | 19.73 | 19.20 | 19.67 | 6,176,116 | +0.14(+0.72%) |
Jan 09, 2003 | 18.94 | 20.16 | 18.91 | 19.52 | 9,745,036 | +0.70(+3.73%) |
Jan 08, 2003 | 18.84 | 19.05 | 18.68 | 18.82 | 3,536,247 | -0.11(-0.56%) |
Jan 07, 2003 | 18.88 | 19.03 | 18.76 | 18.93 | 4,257,455 | +0.05(+0.25%) |
Jan 06, 2003 | 18.68 | 19.02 | 18.57 | 18.88 | 3,471,584 | +0.22(+1.19%) |
Jan 03, 2003 | 18.82 | 18.82 | 18.53 | 18.66 | 3,659,584 | -0.16(-0.87%) |
Jan 02, 2003 | 18.41 | 18.95 | 18.40 | 18.82 | 3,928,156 | +0.27(+1.45%) |
Dec 31, 2002 | 18.41 | 18.62 | 18.34 | 18.55 | 1,895,737 | +0.05(+0.25%) |
Dec 30, 2002 | 18.24 | 18.62 | 18.24 | 18.51 | 3,179,235 | +0.22(+1.18%) |
Dec 27, 2002 | 18.56 | 18.65 | 18.24 | 18.29 | 2,074,500 | -0.22(-1.20%) |
Dec 26, 2002 | 18.50 | 18.71 | 18.41 | 18.51 | 2,206,049 | +0.08(+0.41%) |
Dec 24, 2002 | 18.41 | 18.50 | 18.18 | 18.44 | 1,378,951 | -0.07(-0.38%) |
Dec 23, 2002 | 17.92 | 18.53 | 17.91 | 18.51 | 3,089,939 | -0.15(-0.78%) |
Dec 20, 2002 | 18.62 | 18.69 | 17.86 | 18.65 | 10,964,385 | -0.06(-0.34%) |
Dec 19, 2002 | 18.97 | 19.00 | 18.56 | 18.72 | 5,987,602 | +0.01(+0.06%) |
Dec 18, 2002 | 18.76 | 18.94 | 18.50 | 18.71 | 6,411,501 | +0.09(+0.50%) |
Dec 17, 2002 | 18.74 | 18.88 | 18.58 | 18.61 | 4,451,271 | -0.15(-0.81%) |
Dec 16, 2002 | 18.34 | 18.76 | 18.24 | 18.76 | 4,881,841 | +0.42(+2.26%) |
Dec 13, 2002 | 18.24 | 18.56 | 18.19 | 18.35 | 4,440,152 | -0.02(-0.10%) |
Dec 12, 2002 | 18.43 | 18.48 | 18.21 | 18.37 | 3,647,952 | -0.16(-0.85%) |
Dec 11, 2002 | 18.59 | 18.75 | 18.27 | 18.53 | 4,214,689 | -0.01(-0.06%) |
Dec 10, 2002 | 18.15 | 18.60 | 17.86 | 18.54 | 4,151,395 | +0.36(+1.99%) |
Dec 09, 2002 | 18.12 | 18.40 | 18.03 | 18.17 | 3,492,112 | -0.07(-0.38%) |
Dec 06, 2002 | 17.85 | 18.37 | 17.72 | 18.24 | 3,069,069 | +0.39(+2.19%) |
Dec 05, 2002 | 17.95 | 18.03 | 17.67 | 17.85 | 3,369,117 | +0.02(+0.13%) |
Dec 04, 2002 | 17.83 | 18.24 | 17.74 | 17.83 | 5,148,360 | -0.06(-0.33%) |
Dec 03, 2002 | 17.57 | 18.15 | 17.55 | 17.89 | 4,607,624 | +0.23(+1.32%) |
Dec 02, 2002 | 17.68 | 17.74 | 17.27 | 17.65 | 3,611,686 | +0.07(+0.40%) |
Nov 29, 2002 | 17.57 | 17.64 | 17.47 | 17.58 | 1,837,918 | +0.18(+1.04%) |
Nov 27, 2002 | 17.10 | 17.42 | 17.10 | 17.40 | 3,145,022 | +0.27(+1.60%) |
Nov 26, 2002 | 17.55 | 17.60 | 17.04 | 17.13 | 2,369,757 | -0.43(-2.43%) |
Nov 25, 2002 | 17.51 | 17.64 | 17.30 | 17.55 | 3,550,616 | -0.06(-0.33%) |
Nov 22, 2002 | 17.44 | 17.65 | 17.33 | 17.61 | 3,229,870 | +0.18(+1.04%) |
Nov 21, 2002 | 17.30 | 17.71 | 17.08 | 17.43 | 4,901,856 | +0.15(+0.85%) |
Nov 20, 2002 | 17.15 | 17.31 | 16.78 | 17.29 | 4,945,819 | +0.13(+0.78%) |
Nov 19, 2002 | 17.45 | 17.53 | 17.09 | 17.15 | 3,117,139 | -0.22(-1.28%) |
Nov 18, 2002 | 17.54 | 17.59 | 17.27 | 17.37 | 3,970,922 | -0.16(-0.93%) |
Nov 15, 2002 | 17.48 | 17.80 | 17.48 | 17.54 | 3,392,381 | -0.16(-0.92%) |
Nov 14, 2002 | 17.62 | 17.91 | 17.58 | 17.70 | 2,623,617 | +0.23(+1.34%) |
Nov 13, 2002 | 17.36 | 17.63 | 17.16 | 17.47 | 4,159,435 | +0.18(+1.01%) |
Nov 12, 2002 | 17.42 | 17.54 | 17.04 | 17.29 | 4,646,285 | +0.12(+0.68%) |
Nov 11, 2002 | 17.65 | 17.70 | 17.13 | 17.17 | 2,034,471 | -0.51(-2.88%) |
Nov 08, 2002 | 17.51 | 17.74 | 17.30 | 17.68 | 4,128,815 | +0.19(+1.07%) |
Nov 07, 2002 | 17.95 | 17.95 | 17.23 | 17.50 | 4,933,674 | -0.46(-2.54%) |
Nov 06, 2002 | 17.10 | 18.12 | 17.00 | 17.95 | 6,333,153 | +1.06(+6.26%) |
Nov 05, 2002 | 17.06 | 17.23 | 16.84 | 16.89 | 5,161,703 | -0.16(-0.96%) |
Nov 04, 2002 | 17.36 | 17.68 | 17.06 | 17.06 | 3,251,766 | -0.20(-1.15%) |
Nov 01, 2002 | 17.02 | 17.26 | 16.58 | 17.26 | 2,827,868 | +0.19(+1.10%) |
Oct 31, 2002 | 16.95 | 17.33 | 16.95 | 17.07 | 4,401,663 | +0.12(+0.69%) |
Oct 30, 2002 | 16.65 | 16.95 | 16.28 | 16.95 | 4,123,683 | +0.15(+0.90%) |
Oct 29, 2002 | 16.92 | 16.98 | 16.69 | 16.80 | 4,066,376 | -0.44(-2.58%) |
Oct 28, 2002 | 17.54 | 17.81 | 17.16 | 17.24 | 3,868,796 | -0.30(-1.70%) |
Oct 25, 2002 | 17.19 | 17.60 | 16.95 | 17.54 | 2,585,470 | +0.16(+0.91%) |
Oct 24, 2002 | 17.16 | 17.42 | 17.16 | 17.39 | 4,510,631 | +0.23(+1.33%) |
Oct 23, 2002 | 17.10 | 17.27 | 16.86 | 17.16 | 4,485,655 | +0.06(+0.34%) |
Oct 22, 2002 | 17.47 | 17.50 | 16.78 | 17.10 | 3,867,257 | -0.54(-3.05%) |
Oct 21, 2002 | 17.65 | 17.77 | 17.19 | 17.64 | 4,834,798 | -0.05(-0.30%) |
Oct 18, 2002 | 17.07 | 17.70 | 16.80 | 17.69 | 4,519,013 | +0.47(+2.75%) |
Oct 17, 2002 | 17.10 | 17.49 | 17.03 | 17.22 | 4,805,717 | +0.51(+3.04%) |
Oct 16, 2002 | 17.20 | 17.36 | 16.22 | 16.71 | 5,071,381 | -0.49(-2.86%) |
Oct 15, 2002 | 16.69 | 17.22 | 16.47 | 17.20 | 6,409,448 | +1.27(+8.00%) |
Oct 14, 2002 | 16.06 | 16.22 | 15.80 | 15.92 | 3,611,002 | -0.14(-0.87%) |
Oct 11, 2002 | 15.70 | 16.30 | 15.63 | 16.06 | 7,955,701 | +0.66(+4.29%) |
Oct 10, 2002 | 15.02 | 15.65 | 14.99 | 15.40 | 7,339,013 | +0.50(+3.33%) |
Oct 09, 2002 | 16.16 | 16.18 | 14.76 | 14.91 | 8,366,427 | -1.34(-8.27%) |
Oct 08, 2002 | 16.13 | 16.43 | 16.13 | 16.25 | 4,803,664 | +0.23(+1.46%) |
Oct 07, 2002 | 16.44 | 16.66 | 16.02 | 16.02 | 5,496,818 | -0.51(-3.11%) |
Oct 04, 2002 | 17.22 | 17.29 | 16.19 | 16.53 | 3,935,683 | -0.42(-2.48%) |
Oct 03, 2002 | 17.45 | 17.56 | 16.95 | 16.95 | 4,611,217 | -0.41(-2.36%) |
Oct 02, 2002 | 17.43 | 17.56 | 17.14 | 17.36 | 4,345,211 | -0.07(-0.40%) |
Oct 01, 2002 | 16.72 | 17.43 | 16.58 | 17.43 | 3,809,266 | +0.74(+4.41%) |
Sep 30, 2002 | 16.51 | 16.93 | 15.93 | 16.70 | 5,181,204 | +0.19(+1.13%) |
Sep 27, 2002 | 16.89 | 17.07 | 16.46 | 16.51 | 3,186,933 | -0.37(-2.22%) |
Sep 26, 2002 | 16.63 | 17.07 | 16.54 | 16.88 | 4,717,619 | +0.45(+2.74%) |
Sep 25, 2002 | 16.28 | 16.56 | 16.08 | 16.43 | 4,032,847 | +0.44(+2.78%) |
Sep 24, 2002 | 16.16 | 16.48 | 15.88 | 15.99 | 5,505,714 | -0.32(-1.97%) |
Sep 23, 2002 | 16.13 | 16.37 | 15.90 | 16.31 | 4,691,617 | +0.23(+1.42%) |
Sep 20, 2002 | 16.29 | 16.43 | 15.90 | 16.08 | 6,233,764 | -0.22(-1.36%) |
Sep 19, 2002 | 16.81 | 16.86 | 16.22 | 16.30 | 5,626,485 | -0.63(-3.69%) |
Sep 18, 2002 | 16.75 | 17.06 | 16.72 | 16.93 | 5,550,019 | +0.04(+0.21%) |
Sep 17, 2002 | 17.20 | 17.34 | 16.85 | 16.89 | 4,059,191 | -0.20(-1.20%) |
Sep 16, 2002 | 17.30 | 17.45 | 17.04 | 17.10 | 3,092,163 | -0.16(-0.95%) |
Sep 13, 2002 | 17.30 | 17.48 | 17.06 | 17.26 | 3,915,155 | -0.04(-0.24%) |
Sep 12, 2002 | 17.36 | 17.54 | 17.25 | 17.30 | 3,306,336 | -0.32(-1.82%) |
Sep 11, 2002 | 18.12 | 18.12 | 17.54 | 17.62 | 2,515,847 | -0.02(-0.10%) |
Sep 10, 2002 | 17.72 | 17.75 | 17.46 | 17.64 | 4,967,202 | -0.08(-0.46%) |
Sep 09, 2002 | 17.37 | 17.80 | 17.25 | 17.72 | 6,149,087 | +0.34(+1.98%) |
Sep 06, 2002 | 17.01 | 17.71 | 16.98 | 17.38 | 7,300,181 | +0.57(+3.41%) |
Sep 05, 2002 | 16.78 | 16.89 | 16.54 | 16.81 | 7,916,869 | -0.03(-0.17%) |
Sep 04, 2002 | 16.72 | 17.02 | 16.68 | 16.84 | 8,387,297 | +0.02(+0.14%) |