Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.09 | 21.34 | 20.66 | 21.00 | 5,678,202 | -0.29(-1.36%) |
Sep 29, 2003 | 21.28 | 21.44 | 21.03 | 21.29 | 2,838,715 | +0.21(+0.99%) |
Sep 26, 2003 | 21.00 | 21.38 | 20.88 | 21.08 | 2,959,954 | -0.08(-0.38%) |
Sep 25, 2003 | 20.95 | 21.49 | 20.89 | 21.16 | 3,832,709 | +0.10(+0.50%) |
Sep 24, 2003 | 21.30 | 21.79 | 20.93 | 21.05 | 6,042,610 | -0.25(-1.16%) |
Sep 23, 2003 | 21.34 | 21.44 | 20.88 | 21.30 | 3,316,323 | +0.11(+0.52%) |
Sep 22, 2003 | 21.36 | 21.55 | 21.07 | 21.19 | 2,407,010 | -0.36(-1.66%) |
Sep 19, 2003 | 21.83 | 21.87 | 21.25 | 21.55 | 3,470,828 | -0.10(-0.46%) |
Sep 18, 2003 | 21.26 | 21.81 | 21.19 | 21.65 | 4,101,429 | +0.52(+2.48%) |
Sep 17, 2003 | 21.50 | 21.65 | 21.09 | 21.12 | 3,608,805 | -0.33(-1.55%) |
Sep 16, 2003 | 21.24 | 21.53 | 21.13 | 21.46 | 3,791,726 | +0.25(+1.16%) |
Sep 15, 2003 | 21.42 | 21.52 | 21.06 | 21.21 | 3,759,548 | -0.26(-1.20%) |
Sep 12, 2003 | 21.25 | 21.58 | 20.95 | 21.47 | 3,106,109 | +0.21(+0.98%) |
Sep 11, 2003 | 21.55 | 21.55 | 21.15 | 21.26 | 4,221,047 | -0.20(-0.95%) |
Sep 10, 2003 | 21.97 | 22.03 | 21.33 | 21.46 | 3,295,937 | -0.58(-2.63%) |
Sep 09, 2003 | 21.92 | 22.18 | 21.71 | 22.04 | 3,845,774 | -0.04(-0.20%) |
Sep 08, 2003 | 21.78 | 22.28 | 21.74 | 22.08 | 4,613,046 | -0.04(-0.17%) |
Sep 05, 2003 | 22.67 | 22.67 | 21.84 | 22.12 | 5,830,287 | -0.53(-2.34%) |
Sep 04, 2003 | 22.54 | 22.81 | 22.47 | 22.65 | 5,192,924 | +0.06(+0.25%) |
Sep 03, 2003 | 22.99 | 23.09 | 22.47 | 22.59 | 4,340,076 | -0.29(-1.26%) |
Sep 02, 2003 | 22.35 | 22.94 | 22.17 | 22.88 | 6,022,227 | +0.69(+3.11%) |
Aug 29, 2003 | 22.11 | 22.27 | 22.00 | 22.19 | 2,369,691 | +0.04(+0.17%) |
Aug 28, 2003 | 21.87 | 22.30 | 21.58 | 22.16 | 2,878,931 | +0.28(+1.30%) |
Aug 27, 2003 | 21.86 | 22.03 | 21.71 | 21.87 | 2,967,432 | -0.09(-0.42%) |
Aug 26, 2003 | 22.06 | 22.16 | 21.41 | 21.97 | 4,830,642 | -0.22(-0.97%) |
Aug 25, 2003 | 21.89 | 22.18 | 21.63 | 22.18 | 3,077,204 | +0.14(+0.64%) |
Aug 22, 2003 | 22.72 | 22.83 | 21.85 | 22.04 | 3,859,415 | -0.46(-2.03%) |
Aug 21, 2003 | 22.11 | 22.51 | 21.81 | 22.50 | 5,020,146 | +0.65(+2.96%) |
Aug 20, 2003 | 22.01 | 22.05 | 21.68 | 21.85 | 2,929,271 | -0.25(-1.12%) |
Aug 19, 2003 | 22.11 | 22.17 | 21.65 | 22.10 | 3,717,003 | +0.06(+0.25%) |
Aug 18, 2003 | 21.89 | 22.13 | 21.71 | 22.04 | 3,223,676 | +0.23(+1.07%) |
Aug 15, 2003 | 21.54 | 22.03 | 21.21 | 21.81 | 1,979,154 | +0.27(+1.26%) |
Aug 14, 2003 | 21.07 | 21.65 | 21.07 | 21.54 | 4,072,789 | +0.43(+2.04%) |
Aug 13, 2003 | 20.88 | 21.28 | 20.70 | 21.10 | 3,997,605 | +0.12(+0.56%) |
Aug 12, 2003 | 20.99 | 21.04 | 20.51 | 20.99 | 3,459,622 | +0.05(+0.24%) |
Aug 11, 2003 | 20.43 | 21.01 | 20.26 | 20.94 | 4,879,520 | +0.51(+2.50%) |
Aug 08, 2003 | 20.21 | 20.57 | 20.14 | 20.43 | 3,963,991 | +0.22(+1.10%) |
Aug 07, 2003 | 19.68 | 20.41 | 19.63 | 20.20 | 6,427,379 | +0.54(+2.72%) |
Aug 06, 2003 | 19.41 | 20.20 | 19.10 | 19.67 | 6,059,576 | +0.12(+0.63%) |
Aug 05, 2003 | 19.98 | 20.14 | 19.41 | 19.55 | 3,267,357 | -0.44(-2.22%) |
Aug 04, 2003 | 19.65 | 20.22 | 19.37 | 19.99 | 4,289,736 | +0.18(+0.90%) |
Aug 01, 2003 | 20.04 | 20.11 | 19.52 | 19.81 | 4,756,432 | -0.14(-0.71%) |
Jul 31, 2003 | 19.50 | 20.73 | 19.25 | 19.95 | 9,652,192 | +0.77(+4.01%) |
Jul 30, 2003 | 19.45 | 19.45 | 18.84 | 19.18 | 3,630,127 | -0.09(-0.45%) |
Jul 29, 2003 | 19.29 | 19.40 | 18.79 | 19.27 | 4,566,279 | -0.16(-0.82%) |
Jul 28, 2003 | 18.98 | 19.59 | 18.79 | 19.43 | 5,680,893 | +0.50(+2.63%) |
Jul 25, 2003 | 18.58 | 19.02 | 18.38 | 18.93 | 3,436,563 | +0.51(+2.78%) |
Jul 24, 2003 | 18.59 | 19.09 | 18.30 | 18.42 | 6,092,702 | +0.13(+0.71%) |
Jul 23, 2003 | 18.45 | 18.46 | 17.83 | 18.29 | 3,019,882 | +0.00(+0.00%) |
Jul 22, 2003 | 18.13 | 18.47 | 17.80 | 18.29 | 3,816,870 | +0.43(+2.41%) |
Jul 21, 2003 | 18.22 | 18.23 | 17.66 | 17.86 | 3,663,253 | -0.28(-1.56%) |
Jul 18, 2003 | 18.16 | 18.26 | 17.86 | 18.14 | 2,850,352 | +0.09(+0.51%) |
Jul 17, 2003 | 18.59 | 18.62 | 18.01 | 18.05 | 3,673,159 | -0.46(-2.46%) |
Jul 16, 2003 | 18.76 | 18.76 | 18.19 | 18.51 | 2,980,747 | -0.09(-0.50%) |
Jul 15, 2003 | 18.76 | 18.80 | 18.42 | 18.60 | 3,435,914 | +0.14(+0.73%) |
Jul 14, 2003 | 18.63 | 19.03 | 18.45 | 18.46 | 3,819,306 | -0.15(-0.83%) |
Jul 11, 2003 | 18.24 | 18.92 | 18.23 | 18.62 | 3,643,877 | +0.42(+2.30%) |
Jul 10, 2003 | 18.39 | 18.47 | 18.09 | 18.20 | 3,402,137 | -0.33(-1.79%) |
Jul 09, 2003 | 18.39 | 18.63 | 18.22 | 18.53 | 3,507,526 | +0.08(+0.43%) |
Jul 08, 2003 | 18.16 | 18.57 | 18.13 | 18.45 | 3,910,729 | +0.27(+1.49%) |
Jul 07, 2003 | 17.85 | 18.32 | 17.70 | 18.18 | 4,949,509 | +0.42(+2.36%) |
Jul 03, 2003 | 17.88 | 18.09 | 17.56 | 17.76 | 2,767,535 | -0.19(-1.06%) |
Jul 02, 2003 | 18.14 | 18.14 | 17.86 | 17.95 | 4,812,293 | -0.07(-0.38%) |
Jul 01, 2003 | 17.98 | 18.26 | 17.51 | 18.02 | 6,115,436 | -0.08(-0.44%) |
Jun 30, 2003 | 18.15 | 18.19 | 17.95 | 18.10 | 3,667,313 | +0.07(+0.38%) |
Jun 27, 2003 | 18.57 | 18.55 | 17.90 | 18.03 | 5,600,603 | -0.54(-2.89%) |
Jun 26, 2003 | 18.27 | 18.62 | 17.92 | 18.57 | 6,755,884 | +0.46(+2.52%) |
Jun 25, 2003 | 18.33 | 18.54 | 17.95 | 18.11 | 10,054,745 | -0.63(-3.35%) |
Jun 24, 2003 | 18.38 | 18.90 | 18.35 | 18.74 | 6,237,063 | +0.47(+2.56%) |
Jun 23, 2003 | 18.51 | 18.66 | 18.14 | 18.27 | 3,530,422 | -0.30(-1.59%) |
Jun 20, 2003 | 19.09 | 19.25 | 18.52 | 18.57 | 5,202,018 | -0.18(-0.99%) |
Jun 19, 2003 | 19.13 | 19.13 | 18.54 | 18.75 | 4,343,811 | -0.50(-2.59%) |
Jun 18, 2003 | 18.88 | 19.29 | 18.73 | 19.25 | 3,350,986 | +0.27(+1.43%) |
Jun 17, 2003 | 19.03 | 19.19 | 18.79 | 18.98 | 3,850,159 | -0.02(-0.13%) |
Jun 16, 2003 | 18.23 | 19.01 | 18.21 | 19.00 | 3,916,412 | +0.86(+4.75%) |
Jun 13, 2003 | 18.73 | 18.84 | 18.01 | 18.14 | 2,983,995 | -0.48(-2.58%) |
Jun 12, 2003 | 18.63 | 19.05 | 18.33 | 18.62 | 3,620,221 | +0.09(+0.50%) |
Jun 11, 2003 | 18.78 | 18.79 | 18.17 | 18.53 | 3,756,300 | -0.23(-1.24%) |
Jun 10, 2003 | 18.75 | 18.81 | 18.49 | 18.76 | 2,203,246 | +0.13(+0.72%) |
Jun 09, 2003 | 18.82 | 18.86 | 18.42 | 18.63 | 4,035,603 | -0.35(-1.85%) |
Jun 06, 2003 | 18.47 | 19.26 | 18.43 | 18.98 | 6,587,166 | +0.57(+3.08%) |
Jun 05, 2003 | 18.54 | 18.61 | 18.07 | 18.41 | 5,188,215 | -0.29(-1.55%) |
Jun 04, 2003 | 18.60 | 18.89 | 18.33 | 18.70 | 7,471,517 | +0.10(+0.56%) |
Jun 03, 2003 | 18.91 | 18.91 | 18.47 | 18.60 | 4,013,194 | -0.31(-1.66%) |
Jun 02, 2003 | 18.90 | 19.31 | 18.72 | 18.91 | 5,013,488 | +0.12(+0.62%) |
May 30, 2003 | 18.68 | 19.16 | 18.36 | 18.79 | 4,065,807 | +0.26(+1.43%) |
May 29, 2003 | 18.60 | 18.87 | 18.52 | 18.53 | 4,801,413 | +0.02(+0.10%) |
May 28, 2003 | 18.30 | 18.80 | 18.23 | 18.51 | 3,860,552 | +0.21(+1.14%) |
May 27, 2003 | 17.86 | 18.54 | 17.86 | 18.30 | 5,539,130 | +0.41(+2.31%) |
May 23, 2003 | 17.86 | 18.15 | 17.85 | 17.89 | 2,780,363 | -0.02(-0.10%) |
May 22, 2003 | 17.80 | 18.16 | 17.73 | 17.91 | 3,029,463 | +0.07(+0.41%) |
May 21, 2003 | 17.70 | 18.14 | 17.70 | 17.83 | 4,664,847 | -0.11(-0.62%) |
May 20, 2003 | 17.72 | 18.24 | 17.70 | 17.95 | 4,932,945 | +0.28(+1.60%) |
May 19, 2003 | 18.17 | 18.32 | 17.66 | 17.66 | 5,632,989 | -0.53(-2.91%) |
May 16, 2003 | 18.63 | 18.75 | 18.11 | 18.19 | 5,471,091 | -0.43(-2.31%) |
May 15, 2003 | 18.75 | 18.84 | 18.62 | 18.62 | 4,684,496 | +0.06(+0.30%) |
May 14, 2003 | 18.84 | 19.05 | 18.52 | 18.57 | 3,891,080 | -0.36(-1.92%) |
May 13, 2003 | 18.87 | 19.05 | 18.76 | 18.93 | 4,725,741 | -0.04(-0.19%) |
May 12, 2003 | 18.94 | 19.05 | 18.74 | 18.97 | 4,574,561 | +0.04(+0.19%) |
May 09, 2003 | 19.00 | 19.03 | 18.73 | 18.93 | 4,949,184 | -0.05(-0.26%) |
May 08, 2003 | 19.18 | 19.20 | 18.95 | 18.98 | 5,587,846 | -0.32(-1.66%) |
May 07, 2003 | 19.42 | 19.58 | 19.23 | 19.30 | 3,442,409 | -0.32(-1.63%) |
May 06, 2003 | 19.34 | 19.82 | 19.26 | 19.62 | 5,458,587 | +0.25(+1.30%) |
May 05, 2003 | 19.48 | 19.67 | 19.24 | 19.37 | 4,411,850 | -0.01(-0.03%) |
May 02, 2003 | 18.94 | 19.52 | 18.78 | 19.37 | 3,011,925 | +0.36(+1.91%) |
May 01, 2003 | 19.03 | 19.15 | 18.59 | 19.01 | 3,598,137 | -0.17(-0.90%) |
Apr 30, 2003 | 18.91 | 19.23 | 18.79 | 19.18 | 5,538,318 | +0.14(+0.74%) |
Apr 29, 2003 | 19.10 | 19.17 | 18.66 | 19.04 | 3,685,987 | +0.04(+0.19%) |
Apr 28, 2003 | 18.18 | 19.11 | 18.17 | 19.00 | 4,215,039 | +0.86(+4.75%) |
Apr 25, 2003 | 18.86 | 18.87 | 17.95 | 18.14 | 5,597,589 | -0.78(-4.13%) |
Apr 24, 2003 | 19.07 | 19.20 | 18.70 | 18.92 | 3,771,564 | -0.26(-1.35%) |
Apr 23, 2003 | 18.87 | 19.51 | 18.60 | 19.18 | 4,759,193 | +0.26(+1.37%) |
Apr 22, 2003 | 18.52 | 18.94 | 18.01 | 18.92 | 4,187,596 | +0.66(+3.61%) |
Apr 21, 2003 | 18.30 | 18.51 | 18.02 | 18.27 | 3,002,994 | -0.33(-1.76%) |
Apr 17, 2003 | 17.62 | 18.68 | 17.62 | 18.59 | 4,549,228 | +0.77(+4.32%) |
Apr 16, 2003 | 18.31 | 18.32 | 17.74 | 17.82 | 3,599,598 | -0.25(-1.40%) |
Apr 15, 2003 | 17.90 | 18.28 | 17.85 | 18.07 | 3,743,634 | +0.12(+0.65%) |
Apr 14, 2003 | 17.51 | 18.01 | 17.45 | 17.96 | 3,200,130 | +0.47(+2.68%) |
Apr 11, 2003 | 17.59 | 17.91 | 17.19 | 17.49 | 3,642,306 | -0.04(-0.25%) |
Apr 10, 2003 | 17.24 | 17.57 | 17.22 | 17.53 | 3,372,096 | +0.31(+1.79%) |
Apr 09, 2003 | 17.60 | 17.91 | 17.19 | 17.22 | 4,490,445 | -0.38(-2.13%) |
Apr 08, 2003 | 17.62 | 17.86 | 17.55 | 17.60 | 2,943,236 | +0.00(+0.00%) |
Apr 07, 2003 | 17.99 | 18.28 | 17.55 | 17.60 | 4,106,890 | +0.13(+0.74%) |
Apr 04, 2003 | 17.70 | 17.77 | 17.24 | 17.47 | 2,571,861 | -0.07(-0.42%) |
Apr 03, 2003 | 17.85 | 17.85 | 17.43 | 17.54 | 3,411,718 | -0.22(-1.25%) |
Apr 02, 2003 | 17.36 | 18.07 | 17.34 | 17.77 | 7,394,384 | +0.54(+3.15%) |
Apr 01, 2003 | 16.94 | 17.40 | 16.63 | 17.22 | 5,512,012 | +0.31(+1.82%) |
Mar 31, 2003 | 16.81 | 17.06 | 16.47 | 16.92 | 5,260,623 | -0.07(-0.43%) |
Mar 28, 2003 | 17.14 | 17.28 | 16.87 | 16.99 | 2,544,978 | -0.29(-1.68%) |
Mar 27, 2003 | 17.46 | 17.59 | 17.00 | 17.28 | 5,465,222 | -0.25(-1.44%) |
Mar 26, 2003 | 17.52 | 17.79 | 17.46 | 17.53 | 4,042,581 | -0.05(-0.28%) |
Mar 25, 2003 | 17.45 | 17.78 | 17.27 | 17.58 | 3,746,521 | +0.24(+1.38%) |
Mar 24, 2003 | 17.49 | 17.78 | 17.24 | 17.34 | 5,492,323 | -0.78(-4.28%) |
Mar 21, 2003 | 17.37 | 18.75 | 17.09 | 18.12 | 11,731,721 | +1.23(+7.29%) |
Mar 20, 2003 | 16.50 | 17.23 | 16.32 | 16.89 | 5,080,143 | +0.26(+1.56%) |
Mar 19, 2003 | 16.43 | 16.79 | 16.33 | 16.63 | 4,488,625 | +0.25(+1.54%) |
Mar 18, 2003 | 16.13 | 16.39 | 16.00 | 16.37 | 4,906,100 | +0.09(+0.57%) |
Mar 17, 2003 | 15.64 | 16.29 | 15.33 | 16.28 | 7,662,669 | +0.81(+5.25%) |
Mar 14, 2003 | 15.52 | 15.80 | 15.27 | 15.47 | 7,667,007 | -0.15(-0.99%) |
Mar 13, 2003 | 15.51 | 15.64 | 14.63 | 15.62 | 10,733,679 | +0.21(+1.36%) |
Mar 12, 2003 | 15.08 | 15.50 | 15.03 | 15.41 | 4,763,743 | +0.22(+1.46%) |
Mar 11, 2003 | 15.55 | 15.55 | 14.90 | 15.19 | 6,965,524 | -0.20(-1.32%) |
Mar 10, 2003 | 16.11 | 16.16 | 15.28 | 15.40 | 4,411,850 | -0.81(-4.98%) |
Mar 07, 2003 | 16.04 | 16.28 | 15.80 | 16.20 | 3,921,446 | -0.02(-0.15%) |
Mar 06, 2003 | 16.28 | 16.28 | 16.07 | 16.23 | 3,383,625 | -0.11(-0.68%) |
Mar 05, 2003 | 16.17 | 16.41 | 16.10 | 16.34 | 3,917,874 | +0.20(+1.26%) |
Mar 04, 2003 | 16.28 | 16.35 | 16.08 | 16.13 | 4,939,116 | -0.05(-0.30%) |
Mar 03, 2003 | 16.21 | 16.37 | 16.04 | 16.18 | 5,493,175 | +0.02(+0.15%) |
Feb 28, 2003 | 15.58 | 16.24 | 15.40 | 16.16 | 6,206,210 | +0.58(+3.72%) |
Feb 27, 2003 | 15.17 | 15.67 | 15.14 | 15.58 | 3,494,535 | +0.24(+1.57%) |
Feb 26, 2003 | 15.52 | 15.56 | 15.22 | 15.34 | 3,595,214 | -0.26(-1.66%) |
Feb 25, 2003 | 15.53 | 15.64 | 15.09 | 15.60 | 4,260,994 | -0.15(-0.98%) |
Feb 24, 2003 | 15.86 | 15.96 | 15.62 | 15.75 | 4,077,823 | -0.17(-1.04%) |
Feb 21, 2003 | 15.64 | 16.08 | 15.45 | 15.92 | 4,118,420 | +0.42(+2.70%) |
Feb 20, 2003 | 15.81 | 16.00 | 15.48 | 15.50 | 2,955,415 | -0.30(-1.91%) |
Feb 19, 2003 | 15.80 | 15.99 | 15.59 | 15.80 | 3,362,353 | -0.08(-0.50%) |
Feb 18, 2003 | 15.65 | 15.95 | 15.57 | 15.88 | 3,991,109 | +0.28(+1.78%) |
Feb 14, 2003 | 15.08 | 15.61 | 14.99 | 15.60 | 3,498,919 | +0.61(+4.07%) |
Feb 13, 2003 | 15.30 | 15.30 | 14.67 | 15.00 | 4,653,480 | -0.21(-1.38%) |
Feb 12, 2003 | 15.39 | 15.65 | 15.12 | 15.20 | 3,901,148 | -0.20(-1.28%) |
Feb 11, 2003 | 15.75 | 15.83 | 15.25 | 15.40 | 4,163,076 | -0.25(-1.57%) |
Feb 10, 2003 | 15.62 | 15.81 | 15.33 | 15.65 | 4,404,056 | +0.05(+0.32%) |
Feb 07, 2003 | 15.54 | 15.86 | 15.43 | 15.60 | 5,057,170 | +0.27(+1.77%) |
Feb 06, 2003 | 15.34 | 15.68 | 15.04 | 15.33 | 3,526,525 | -0.10(-0.64%) |
Feb 05, 2003 | 15.60 | 15.89 | 15.32 | 15.43 | 4,497,103 | -0.09(-0.59%) |
Feb 04, 2003 | 15.64 | 15.70 | 15.35 | 15.52 | 4,396,099 | -0.30(-1.91%) |
Feb 03, 2003 | 15.59 | 15.98 | 15.50 | 15.82 | 4,664,197 | +0.31(+2.03%) |
Jan 31, 2003 | 15.12 | 15.88 | 15.12 | 15.51 | 5,371,873 | +0.26(+1.70%) |
Jan 30, 2003 | 15.88 | 15.91 | 15.09 | 15.25 | 5,374,661 | -0.63(-3.99%) |
Jan 29, 2003 | 15.57 | 15.93 | 14.96 | 15.88 | 5,177,985 | +0.20(+1.26%) |
Jan 28, 2003 | 15.31 | 15.94 | 15.24 | 15.68 | 5,309,030 | +0.49(+3.20%) |
Jan 27, 2003 | 15.21 | 15.85 | 15.14 | 15.20 | 3,954,248 | -0.28(-1.79%) |
Jan 24, 2003 | 15.75 | 15.78 | 14.97 | 15.48 | 4,851,265 | -0.25(-1.61%) |
Jan 23, 2003 | 15.76 | 15.90 | 15.48 | 15.73 | 4,276,746 | +0.15(+0.95%) |
Jan 22, 2003 | 15.93 | 15.96 | 15.46 | 15.58 | 4,587,227 | -0.30(-1.86%) |
Jan 21, 2003 | 16.34 | 16.67 | 15.88 | 15.88 | 3,739,574 | -0.34(-2.13%) |
Jan 17, 2003 | 16.76 | 16.89 | 16.17 | 16.22 | 4,345,272 | -0.75(-4.39%) |
Jan 16, 2003 | 16.95 | 17.10 | 16.75 | 16.97 | 4,124,915 | +0.01(+0.07%) |
Jan 15, 2003 | 17.02 | 17.11 | 16.66 | 16.95 | 5,285,322 | -0.39(-2.24%) |
Jan 14, 2003 | 17.26 | 17.54 | 17.18 | 17.34 | 3,545,524 | -0.01(-0.07%) |
Jan 13, 2003 | 17.93 | 17.93 | 17.16 | 17.35 | 4,521,948 | -0.42(-2.39%) |
Jan 10, 2003 | 17.67 | 18.04 | 17.37 | 17.78 | 3,895,789 | -0.12(-0.65%) |
Jan 09, 2003 | 17.62 | 18.01 | 17.62 | 17.90 | 4,032,193 | +0.36(+2.07%) |
Jan 08, 2003 | 18.04 | 18.17 | 17.35 | 17.53 | 4,652,018 | -0.60(-3.33%) |
Jan 07, 2003 | 18.35 | 18.37 | 17.59 | 18.14 | 5,191,625 | -0.33(-1.77%) |
Jan 06, 2003 | 17.91 | 18.53 | 17.82 | 18.46 | 5,536,207 | +0.59(+3.27%) |
Jan 03, 2003 | 17.69 | 17.94 | 17.55 | 17.88 | 2,944,860 | +0.07(+0.38%) |
Jan 02, 2003 | 17.25 | 17.86 | 17.05 | 17.81 | 3,936,061 | +0.63(+3.66%) |
Dec 31, 2002 | 17.12 | 17.29 | 16.86 | 17.18 | 3,008,028 | +0.05(+0.29%) |
Dec 30, 2002 | 16.90 | 17.20 | 16.71 | 17.13 | 2,706,316 | +0.28(+1.68%) |
Dec 27, 2002 | 17.14 | 17.21 | 16.82 | 16.85 | 2,545,554 | -0.36(-2.08%) |
Dec 26, 2002 | 17.29 | 17.80 | 17.16 | 17.21 | 3,026,540 | -0.05(-0.29%) |
Dec 24, 2002 | 17.27 | 17.40 | 17.22 | 17.26 | 2,524,282 | -0.18(-1.02%) |
Dec 23, 2002 | 16.65 | 17.50 | 16.44 | 17.43 | 5,251,221 | +0.33(+1.94%) |
Dec 20, 2002 | 16.65 | 17.37 | 16.44 | 17.10 | 8,267,693 | +0.75(+4.60%) |
Dec 19, 2002 | 16.34 | 16.66 | 15.89 | 16.35 | 5,428,383 | +0.19(+1.18%) |
Dec 18, 2002 | 16.73 | 16.77 | 15.86 | 16.16 | 4,078,798 | -0.41(-2.49%) |
Dec 17, 2002 | 16.57 | 16.74 | 16.39 | 16.57 | 3,759,223 | -0.15(-0.88%) |
Dec 16, 2002 | 16.17 | 16.75 | 16.17 | 16.72 | 5,492,688 | +0.45(+2.76%) |
Dec 13, 2002 | 16.67 | 16.74 | 16.18 | 16.27 | 3,949,052 | -0.57(-3.40%) |
Dec 12, 2002 | 17.03 | 17.07 | 16.61 | 16.84 | 2,179,862 | -0.09(-0.55%) |
Dec 11, 2002 | 16.79 | 17.00 | 16.57 | 16.93 | 3,144,107 | +0.02(+0.11%) |
Dec 10, 2002 | 16.83 | 17.11 | 16.62 | 16.92 | 4,203,672 | +0.15(+0.92%) |
Dec 09, 2002 | 17.26 | 17.28 | 16.69 | 16.76 | 3,048,949 | -0.60(-3.48%) |
Dec 06, 2002 | 16.84 | 17.48 | 16.65 | 17.37 | 4,385,382 | +0.15(+0.89%) |
Dec 05, 2002 | 17.99 | 17.99 | 16.86 | 17.21 | 5,905,147 | -0.66(-3.69%) |
Dec 04, 2002 | 17.53 | 18.05 | 17.53 | 17.87 | 4,594,047 | +0.20(+1.12%) |
Dec 03, 2002 | 18.17 | 18.20 | 17.43 | 17.67 | 4,197,177 | -0.50(-2.74%) |
Dec 02, 2002 | 18.24 | 18.44 | 17.99 | 18.17 | 5,714,019 | +0.19(+1.06%) |
Nov 29, 2002 | 18.25 | 18.31 | 17.91 | 17.98 | 2,206,168 | -0.13(-0.71%) |
Nov 27, 2002 | 17.32 | 18.38 | 17.32 | 18.11 | 5,645,330 | +0.87(+5.07%) |
Nov 26, 2002 | 17.65 | 17.84 | 17.13 | 17.24 | 4,479,078 | -0.46(-2.61%) |
Nov 25, 2002 | 18.01 | 18.01 | 17.48 | 17.70 | 4,836,813 | -0.25(-1.37%) |
Nov 22, 2002 | 17.74 | 17.97 | 17.43 | 17.95 | 4,543,870 | +0.23(+1.29%) |
Nov 21, 2002 | 17.37 | 17.74 | 17.12 | 17.72 | 6,537,963 | +0.42(+2.46%) |
Nov 20, 2002 | 16.81 | 17.32 | 16.63 | 17.29 | 5,302,535 | +0.50(+2.97%) |
Nov 19, 2002 | 16.74 | 17.25 | 16.60 | 16.79 | 4,867,991 | -0.17(-0.98%) |
Nov 18, 2002 | 17.26 | 17.39 | 16.93 | 16.96 | 3,997,118 | -0.26(-1.50%) |
Nov 15, 2002 | 16.92 | 17.28 | 16.80 | 17.22 | 3,678,355 | +0.10(+0.61%) |
Nov 14, 2002 | 16.48 | 17.27 | 16.47 | 17.11 | 5,591,094 | +0.92(+5.71%) |
Nov 13, 2002 | 15.98 | 16.39 | 15.52 | 16.19 | 5,114,817 | +0.15(+0.96%) |
Nov 12, 2002 | 15.86 | 16.39 | 15.56 | 16.04 | 4,178,665 | +0.27(+1.72%) |
Nov 11, 2002 | 16.26 | 16.41 | 15.70 | 15.77 | 3,885,559 | -0.50(-3.10%) |
Nov 08, 2002 | 16.53 | 16.79 | 16.07 | 16.27 | 4,071,977 | -0.18(-1.12%) |
Nov 07, 2002 | 16.28 | 16.78 | 16.25 | 16.45 | 5,800,084 | -0.63(-3.71%) |
Nov 06, 2002 | 17.55 | 17.55 | 16.75 | 17.09 | 6,054,866 | -0.25(-1.42%) |
Nov 05, 2002 | 16.72 | 17.38 | 16.71 | 17.34 | 5,356,447 | -0.29(-1.64%) |
Nov 04, 2002 | 18.10 | 18.44 | 17.45 | 17.62 | 5,294,740 | -0.23(-1.28%) |
Nov 01, 2002 | 17.55 | 18.01 | 17.15 | 17.85 | 4,529,580 | +0.10(+0.59%) |
Oct 31, 2002 | 17.44 | 17.87 | 17.24 | 17.75 | 4,373,040 | +0.39(+2.27%) |
Oct 30, 2002 | 17.08 | 17.93 | 17.03 | 17.35 | 5,646,272 | +0.35(+2.06%) |
Oct 29, 2002 | 17.74 | 18.12 | 16.69 | 17.00 | 7,999,919 | -0.71(-4.00%) |
Oct 28, 2002 | 18.57 | 18.57 | 17.54 | 17.71 | 4,499,051 | -0.81(-4.36%) |
Oct 25, 2002 | 17.24 | 18.65 | 16.37 | 18.52 | 5,328,354 | +1.31(+7.59%) |
Oct 24, 2002 | 18.00 | 18.15 | 17.15 | 17.21 | 4,525,358 | -0.79(-4.38%) |
Oct 23, 2002 | 17.67 | 18.13 | 17.49 | 18.00 | 3,817,757 | +0.27(+1.53%) |
Oct 22, 2002 | 17.98 | 18.04 | 17.51 | 17.73 | 3,465,143 | -0.41(-2.27%) |
Oct 21, 2002 | 17.56 | 18.19 | 17.04 | 18.14 | 3,958,957 | +0.58(+3.30%) |
Oct 18, 2002 | 17.14 | 17.73 | 17.02 | 17.56 | 2,931,057 | +0.17(+0.96%) |
Oct 17, 2002 | 17.31 | 18.04 | 17.02 | 17.40 | 4,954,364 | +0.75(+4.51%) |
Oct 16, 2002 | 16.96 | 17.50 | 16.20 | 16.65 | 5,366,708 | -0.54(-3.12%) |
Oct 15, 2002 | 17.86 | 17.90 | 16.92 | 17.18 | 6,142,230 | +0.46(+2.72%) |
Oct 14, 2002 | 15.96 | 16.76 | 15.92 | 16.73 | 3,510,124 | +0.50(+3.11%) |
Oct 11, 2002 | 15.60 | 16.61 | 15.41 | 16.22 | 6,072,029 | +0.84(+5.44%) |
Oct 10, 2002 | 14.16 | 15.51 | 14.16 | 15.38 | 6,435,498 | +1.22(+8.61%) |
Oct 09, 2002 | 14.40 | 14.41 | 13.86 | 14.16 | 6,886,041 | -0.48(-3.28%) |
Oct 08, 2002 | 14.43 | 14.89 | 14.03 | 14.64 | 5,056,845 | +0.36(+2.54%) |
Oct 07, 2002 | 14.27 | 14.67 | 14.05 | 14.28 | 4,989,780 | -0.02(-0.17%) |
Oct 04, 2002 | 14.76 | 14.86 | 13.95 | 14.31 | 4,526,494 | -0.23(-1.57%) |
Oct 03, 2002 | 14.82 | 14.90 | 14.19 | 14.53 | 7,582,264 | -0.33(-2.20%) |
Oct 02, 2002 | 15.35 | 15.64 | 14.84 | 14.86 | 5,149,567 | -0.62(-4.02%) |