Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.18 | 18.20 | 17.91 | 17.91 | 2,828,588 | -0.38(-2.09%) |
Sep 29, 2003 | 17.91 | 18.42 | 17.89 | 18.30 | 3,160,195 | +0.39(+2.18%) |
Sep 26, 2003 | 18.09 | 18.09 | 17.62 | 17.91 | 2,986,065 | -0.26(-1.43%) |
Sep 25, 2003 | 18.19 | 18.43 | 18.17 | 18.17 | 2,443,370 | -0.04(-0.23%) |
Sep 24, 2003 | 18.23 | 18.43 | 18.07 | 18.21 | 2,495,959 | +0.05(+0.26%) |
Sep 23, 2003 | 18.07 | 18.27 | 18.07 | 18.16 | 1,657,302 | +0.09(+0.49%) |
Sep 22, 2003 | 18.12 | 18.12 | 18.00 | 18.07 | 1,651,166 | -0.18(-1.01%) |
Sep 19, 2003 | 18.13 | 18.28 | 18.04 | 18.26 | 1,919,665 | +0.14(+0.76%) |
Sep 18, 2003 | 17.83 | 18.39 | 17.80 | 18.12 | 2,374,857 | +0.39(+2.20%) |
Sep 17, 2003 | 17.84 | 17.87 | 17.73 | 17.73 | 1,168,657 | -0.14(-0.77%) |
Sep 16, 2003 | 17.53 | 17.87 | 17.52 | 17.87 | 1,426,492 | +0.34(+1.91%) |
Sep 15, 2003 | 17.52 | 17.70 | 17.48 | 17.53 | 1,104,673 | -0.10(-0.54%) |
Sep 12, 2003 | 17.48 | 17.68 | 17.29 | 17.63 | 1,207,076 | +0.09(+0.51%) |
Sep 11, 2003 | 17.66 | 17.72 | 17.54 | 17.54 | 1,334,168 | +0.00(+0.00%) |
Sep 10, 2003 | 17.80 | 17.80 | 17.48 | 17.54 | 1,595,655 | -0.25(-1.39%) |
Sep 09, 2003 | 17.94 | 18.04 | 17.77 | 17.78 | 2,177,500 | -0.25(-1.40%) |
Sep 08, 2003 | 17.89 | 18.15 | 17.87 | 18.04 | 1,749,479 | +0.22(+1.23%) |
Sep 05, 2003 | 17.99 | 18.10 | 17.74 | 17.82 | 2,281,364 | -0.25(-1.40%) |
Sep 04, 2003 | 18.08 | 18.22 | 18.01 | 18.07 | 2,496,251 | +0.06(+0.34%) |
Sep 03, 2003 | 18.19 | 18.22 | 17.94 | 18.01 | 2,689,956 | -0.26(-1.42%) |
Sep 02, 2003 | 18.22 | 18.35 | 17.68 | 18.27 | 3,092,997 | +0.05(+0.30%) |
Aug 29, 2003 | 17.73 | 18.23 | 17.72 | 18.22 | 1,669,134 | +0.42(+2.35%) |
Aug 28, 2003 | 17.72 | 17.97 | 17.63 | 17.80 | 1,612,308 | +0.09(+0.50%) |
Aug 27, 2003 | 17.55 | 17.80 | 17.46 | 17.71 | 1,967,288 | +0.16(+0.90%) |
Aug 26, 2003 | 17.72 | 17.75 | 17.27 | 17.55 | 2,714,060 | -0.25(-1.38%) |
Aug 25, 2003 | 17.91 | 18.13 | 17.73 | 17.80 | 2,011,843 | -0.12(-0.69%) |
Aug 22, 2003 | 18.20 | 18.32 | 17.85 | 17.92 | 2,073,490 | -0.12(-0.65%) |
Aug 21, 2003 | 17.95 | 18.21 | 17.90 | 18.04 | 2,871,975 | +0.18(+1.04%) |
Aug 20, 2003 | 17.83 | 17.90 | 17.70 | 17.85 | 2,148,722 | -0.01(-0.04%) |
Aug 19, 2003 | 17.63 | 17.97 | 17.59 | 17.86 | 3,072,399 | +0.54(+3.12%) |
Aug 18, 2003 | 17.57 | 17.58 | 17.24 | 17.32 | 2,689,956 | +0.10(+0.56%) |
Aug 15, 2003 | 16.98 | 17.25 | 16.82 | 17.22 | 1,791,405 | +0.26(+1.53%) |
Aug 14, 2003 | 16.94 | 16.98 | 16.87 | 16.96 | 2,495,229 | +0.06(+0.37%) |
Aug 13, 2003 | 17.10 | 17.11 | 16.87 | 16.90 | 1,789,214 | -0.18(-1.04%) |
Aug 12, 2003 | 17.04 | 17.09 | 16.81 | 17.08 | 2,632,984 | +0.03(+0.20%) |
Aug 11, 2003 | 17.03 | 17.26 | 16.97 | 17.05 | 2,295,242 | +0.06(+0.36%) |
Aug 08, 2003 | 16.82 | 17.03 | 16.81 | 16.98 | 1,249,878 | +0.14(+0.85%) |
Aug 07, 2003 | 16.60 | 16.88 | 16.50 | 16.84 | 2,410,647 | +0.19(+1.15%) |
Aug 06, 2003 | 16.81 | 17.33 | 16.44 | 16.65 | 2,836,184 | -0.23(-1.34%) |
Aug 05, 2003 | 16.50 | 17.40 | 16.46 | 16.87 | 6,431,412 | +0.57(+3.48%) |
Aug 04, 2003 | 16.26 | 16.43 | 16.20 | 16.31 | 2,314,963 | +0.08(+0.51%) |
Aug 01, 2003 | 16.24 | 16.33 | 16.09 | 16.22 | 2,869,491 | -0.13(-0.80%) |
Jul 31, 2003 | 16.43 | 16.59 | 16.23 | 16.35 | 2,945,892 | +0.12(+0.72%) |
Jul 30, 2003 | 16.20 | 16.38 | 16.04 | 16.24 | 2,331,471 | +0.12(+0.72%) |
Jul 29, 2003 | 16.26 | 16.36 | 15.95 | 16.12 | 2,230,382 | -0.12(-0.76%) |
Jul 28, 2003 | 16.29 | 16.46 | 16.08 | 16.24 | 1,493,397 | -0.12(-0.75%) |
Jul 25, 2003 | 15.88 | 16.41 | 15.84 | 16.37 | 1,485,071 | +0.52(+3.28%) |
Jul 24, 2003 | 16.12 | 16.27 | 15.83 | 15.85 | 2,584,193 | -0.14(-0.86%) |
Jul 23, 2003 | 16.15 | 16.16 | 15.90 | 15.98 | 2,143,609 | -0.11(-0.68%) |
Jul 22, 2003 | 16.01 | 16.16 | 15.81 | 16.09 | 1,420,502 | +0.08(+0.51%) |
Jul 21, 2003 | 16.29 | 16.35 | 15.92 | 16.01 | 1,844,433 | -0.16(-0.97%) |
Jul 18, 2003 | 16.12 | 16.22 | 16.02 | 16.17 | 2,974,524 | +0.16(+1.03%) |
Jul 17, 2003 | 16.39 | 16.43 | 15.92 | 16.00 | 2,789,146 | -0.46(-2.79%) |
Jul 16, 2003 | 16.45 | 16.55 | 15.94 | 16.46 | 2,712,453 | -0.30(-1.80%) |
Jul 15, 2003 | 16.77 | 16.94 | 16.70 | 16.76 | 1,517,063 | +0.01(+0.04%) |
Jul 14, 2003 | 16.81 | 16.94 | 16.61 | 16.76 | 1,573,158 | +0.05(+0.29%) |
Jul 11, 2003 | 16.62 | 16.86 | 16.62 | 16.71 | 2,243,383 | +0.08(+0.45%) |
Jul 10, 2003 | 17.01 | 17.04 | 16.60 | 16.63 | 2,063,994 | -0.49(-2.88%) |
Jul 09, 2003 | 17.08 | 17.29 | 16.84 | 17.13 | 1,690,170 | -0.03(-0.20%) |
Jul 08, 2003 | 16.81 | 17.24 | 16.81 | 17.16 | 2,891,404 | +0.21(+1.25%) |
Jul 07, 2003 | 17.08 | 17.15 | 16.95 | 16.95 | 1,970,940 | -0.03(-0.16%) |
Jul 03, 2003 | 16.94 | 17.10 | 16.84 | 16.98 | 2,026,451 | -0.03(-0.16%) |
Jul 02, 2003 | 16.66 | 17.08 | 16.60 | 17.00 | 2,830,049 | +0.35(+2.10%) |
Jul 01, 2003 | 16.43 | 16.69 | 16.29 | 16.66 | 3,544,829 | +0.16(+1.00%) |
Jun 30, 2003 | 16.38 | 16.66 | 16.36 | 16.49 | 3,680,393 | +0.27(+1.65%) |
Jun 27, 2003 | 16.33 | 16.38 | 16.15 | 16.22 | 2,192,839 | -0.14(-0.84%) |
Jun 26, 2003 | 16.22 | 16.53 | 16.17 | 16.36 | 4,137,046 | +0.04(+0.25%) |
Jun 25, 2003 | 16.29 | 16.57 | 16.05 | 16.32 | 2,745,467 | +0.04(+0.25%) |
Jun 24, 2003 | 16.16 | 16.33 | 15.81 | 16.28 | 2,934,060 | +0.29(+1.84%) |
Jun 23, 2003 | 16.61 | 16.62 | 15.92 | 15.98 | 2,578,203 | -0.70(-4.19%) |
Jun 20, 2003 | 16.91 | 16.94 | 16.62 | 16.68 | 3,662,279 | -0.23(-1.34%) |
Jun 19, 2003 | 16.94 | 16.96 | 16.60 | 16.91 | 3,162,970 | +0.00(+0.00%) |
Jun 18, 2003 | 16.94 | 16.95 | 16.73 | 16.91 | 2,482,374 | -0.05(-0.32%) |
Jun 17, 2003 | 16.94 | 17.13 | 16.79 | 16.96 | 3,632,186 | +0.09(+0.53%) |
Jun 16, 2003 | 16.94 | 17.04 | 16.77 | 16.87 | 3,928,002 | -0.10(-0.60%) |
Jun 13, 2003 | 17.41 | 17.44 | 16.88 | 16.98 | 2,436,504 | -0.45(-2.55%) |
Jun 12, 2003 | 17.24 | 17.53 | 17.24 | 17.42 | 2,692,001 | +0.25(+1.48%) |
Jun 11, 2003 | 17.22 | 17.25 | 17.05 | 17.17 | 2,004,247 | +0.02(+0.12%) |
Jun 10, 2003 | 17.07 | 17.18 | 17.02 | 17.15 | 1,215,841 | +0.08(+0.48%) |
Jun 09, 2003 | 17.22 | 17.22 | 16.90 | 17.07 | 1,496,027 | -0.15(-0.87%) |
Jun 06, 2003 | 17.46 | 17.59 | 17.11 | 17.22 | 2,657,380 | -0.25(-1.45%) |
Jun 05, 2003 | 17.59 | 17.63 | 17.32 | 17.47 | 3,026,237 | -0.12(-0.70%) |
Jun 04, 2003 | 17.07 | 17.59 | 16.91 | 17.59 | 2,276,398 | +0.51(+3.01%) |
Jun 03, 2003 | 17.44 | 17.50 | 16.96 | 17.08 | 2,181,590 | -0.36(-2.04%) |
Jun 02, 2003 | 17.52 | 17.83 | 17.33 | 17.44 | 2,879,425 | +0.00(+0.00%) |
May 30, 2003 | 16.94 | 17.46 | 16.94 | 17.44 | 4,124,629 | +0.50(+2.95%) |
May 29, 2003 | 16.98 | 17.11 | 16.81 | 16.94 | 5,786,606 | -0.04(-0.24%) |
May 28, 2003 | 16.77 | 17.09 | 16.77 | 16.98 | 3,217,897 | +0.21(+1.27%) |
May 27, 2003 | 16.55 | 16.87 | 16.43 | 16.76 | 3,380,925 | +0.06(+0.37%) |
May 23, 2003 | 16.81 | 16.84 | 16.65 | 16.70 | 2,606,982 | -0.07(-0.41%) |
May 22, 2003 | 16.37 | 16.77 | 16.36 | 16.77 | 3,575,506 | +0.36(+2.17%) |
May 21, 2003 | 16.45 | 16.50 | 16.33 | 16.42 | 2,597,048 | -0.12(-0.70%) |
May 20, 2003 | 16.79 | 16.91 | 16.24 | 16.53 | 3,009,000 | -0.25(-1.51%) |
May 19, 2003 | 16.89 | 16.92 | 16.70 | 16.79 | 3,639,928 | -0.25(-1.45%) |
May 16, 2003 | 16.87 | 17.03 | 16.75 | 17.03 | 3,524,524 | +0.20(+1.18%) |
May 15, 2003 | 16.50 | 16.85 | 16.44 | 16.83 | 3,749,052 | +0.40(+2.46%) |
May 14, 2003 | 16.44 | 16.53 | 16.21 | 16.43 | 3,939,835 | +0.09(+0.54%) |
May 13, 2003 | 15.88 | 16.34 | 15.81 | 16.34 | 5,377,722 | +0.56(+3.56%) |
May 12, 2003 | 15.64 | 15.85 | 15.45 | 15.78 | 3,761,907 | +0.27(+1.77%) |
May 09, 2003 | 15.18 | 15.52 | 15.17 | 15.51 | 6,054,666 | +0.37(+2.44%) |
May 08, 2003 | 15.24 | 15.39 | 15.03 | 15.14 | 2,658,256 | -0.15(-0.99%) |
May 07, 2003 | 15.36 | 15.36 | 15.11 | 15.29 | 3,186,782 | -0.08(-0.53%) |
May 06, 2003 | 15.09 | 15.47 | 15.05 | 15.37 | 3,741,894 | +0.27(+1.81%) |
May 05, 2003 | 15.09 | 15.22 | 15.02 | 15.09 | 2,551,616 | -0.03(-0.23%) |
May 02, 2003 | 14.84 | 15.21 | 14.79 | 15.13 | 3,142,665 | +0.29(+1.94%) |
May 01, 2003 | 14.84 | 14.93 | 14.58 | 14.84 | 1,837,421 | -0.03(-0.18%) |
Apr 30, 2003 | 14.70 | 14.97 | 14.65 | 14.87 | 3,834,948 | +0.11(+0.74%) |
Apr 29, 2003 | 14.70 | 14.90 | 14.65 | 14.76 | 6,702,541 | +0.38(+2.67%) |
Apr 28, 2003 | 14.15 | 14.47 | 14.09 | 14.38 | 2,535,109 | +0.36(+2.59%) |
Apr 25, 2003 | 14.29 | 14.31 | 13.82 | 14.01 | 3,705,812 | -0.26(-1.82%) |
Apr 24, 2003 | 14.51 | 14.56 | 13.99 | 14.27 | 3,935,745 | -0.24(-1.65%) |
Apr 23, 2003 | 14.70 | 14.75 | 14.48 | 14.51 | 2,846,702 | -0.26(-1.76%) |
Apr 22, 2003 | 14.32 | 14.90 | 14.24 | 14.77 | 3,228,561 | +0.46(+3.20%) |
Apr 21, 2003 | 14.62 | 14.72 | 14.31 | 14.31 | 1,929,891 | -0.31(-2.15%) |
Apr 17, 2003 | 14.52 | 14.75 | 14.48 | 14.63 | 1,400,489 | +0.05(+0.33%) |
Apr 16, 2003 | 14.89 | 15.01 | 14.51 | 14.58 | 1,443,729 | -0.29(-1.98%) |
Apr 15, 2003 | 14.68 | 14.89 | 14.59 | 14.88 | 2,495,083 | +0.23(+1.54%) |
Apr 14, 2003 | 14.27 | 14.68 | 14.26 | 14.65 | 1,460,967 | +0.34(+2.39%) |
Apr 11, 2003 | 14.48 | 14.65 | 14.31 | 14.31 | 1,249,002 | -0.12(-0.81%) |
Apr 10, 2003 | 14.32 | 14.44 | 14.16 | 14.42 | 2,309,558 | +0.05(+0.38%) |
Apr 09, 2003 | 14.37 | 14.65 | 14.28 | 14.37 | 2,188,164 | -0.01(-0.10%) |
Apr 08, 2003 | 14.44 | 14.48 | 14.34 | 14.38 | 1,827,487 | +0.01(+0.10%) |
Apr 07, 2003 | 14.75 | 14.88 | 14.34 | 14.37 | 2,351,192 | -0.08(-0.52%) |
Apr 04, 2003 | 14.60 | 14.75 | 14.31 | 14.44 | 3,040,699 | -0.03(-0.24%) |
Apr 03, 2003 | 14.98 | 14.98 | 14.43 | 14.48 | 3,439,212 | -0.50(-3.34%) |
Apr 02, 2003 | 14.55 | 14.99 | 14.50 | 14.98 | 2,472,294 | +0.60(+4.19%) |
Apr 01, 2003 | 14.50 | 14.66 | 14.32 | 14.38 | 2,886,291 | -0.12(-0.85%) |
Mar 31, 2003 | 14.70 | 14.82 | 14.41 | 14.50 | 1,883,291 | -0.38(-2.58%) |
Mar 28, 2003 | 14.85 | 14.99 | 14.73 | 14.88 | 1,840,927 | -0.07(-0.46%) |
Mar 27, 2003 | 14.85 | 14.95 | 14.70 | 14.95 | 2,487,340 | -0.03(-0.23%) |
Mar 26, 2003 | 14.85 | 15.07 | 14.72 | 14.98 | 1,886,066 | -0.04(-0.27%) |
Mar 25, 2003 | 14.72 | 15.16 | 14.63 | 15.03 | 2,658,841 | +0.23(+1.53%) |
Mar 24, 2003 | 15.27 | 15.27 | 14.71 | 14.80 | 2,637,513 | -0.67(-4.34%) |
Mar 21, 2003 | 15.07 | 15.47 | 14.84 | 15.47 | 4,875,199 | +0.51(+3.38%) |
Mar 20, 2003 | 14.83 | 15.08 | 14.58 | 14.96 | 3,619,477 | +0.15(+1.02%) |
Mar 19, 2003 | 15.13 | 15.14 | 14.70 | 14.81 | 3,629,264 | -0.27(-1.77%) |
Mar 18, 2003 | 15.09 | 15.11 | 14.81 | 15.08 | 2,505,162 | -0.03(-0.23%) |
Mar 17, 2003 | 14.63 | 15.11 | 14.61 | 15.11 | 3,519,411 | +0.57(+3.91%) |
Mar 14, 2003 | 14.32 | 14.70 | 14.18 | 14.55 | 2,586,530 | +0.16(+1.14%) |
Mar 13, 2003 | 14.00 | 14.40 | 13.77 | 14.38 | 3,871,761 | +0.71(+5.16%) |
Mar 12, 2003 | 13.60 | 13.73 | 13.45 | 13.68 | 2,071,006 | +0.08(+0.60%) |
Mar 11, 2003 | 13.65 | 13.83 | 13.56 | 13.60 | 2,891,550 | -0.03(-0.20%) |
Mar 10, 2003 | 13.60 | 13.73 | 13.42 | 13.62 | 1,801,485 | -0.07(-0.50%) |
Mar 07, 2003 | 13.49 | 13.85 | 13.45 | 13.69 | 3,535,918 | +0.02(+0.15%) |
Mar 06, 2003 | 13.68 | 13.74 | 13.42 | 13.67 | 2,354,113 | +0.00(+0.00%) |
Mar 05, 2003 | 13.46 | 13.71 | 13.46 | 13.67 | 2,790,461 | +0.17(+1.27%) |
Mar 04, 2003 | 13.49 | 13.56 | 13.41 | 13.50 | 2,931,722 | -0.10(-0.75%) |
Mar 03, 2003 | 13.69 | 13.81 | 13.51 | 13.60 | 2,224,246 | -0.02(-0.15%) |
Feb 28, 2003 | 13.68 | 13.71 | 13.55 | 13.62 | 2,288,523 | -0.05(-0.40%) |
Feb 27, 2003 | 13.68 | 13.79 | 13.55 | 13.68 | 2,885,560 | +0.03(+0.20%) |
Feb 26, 2003 | 13.69 | 13.76 | 13.55 | 13.65 | 2,805,945 | -0.04(-0.30%) |
Feb 25, 2003 | 13.57 | 13.88 | 13.27 | 13.69 | 4,285,904 | -0.11(-0.79%) |
Feb 24, 2003 | 14.03 | 14.07 | 13.75 | 13.80 | 3,134,630 | -0.49(-3.40%) |
Feb 21, 2003 | 14.55 | 14.58 | 13.90 | 14.29 | 5,762,356 | -0.19(-1.32%) |
Feb 20, 2003 | 15.04 | 15.07 | 14.48 | 14.48 | 2,521,085 | -0.56(-3.73%) |
Feb 19, 2003 | 15.14 | 15.16 | 14.75 | 15.04 | 2,442,055 | -0.09(-0.59%) |
Feb 18, 2003 | 14.98 | 15.27 | 14.72 | 15.13 | 2,505,455 | +0.15(+1.01%) |
Feb 14, 2003 | 14.68 | 14.98 | 14.53 | 14.98 | 1,469,878 | +0.30(+2.05%) |
Feb 13, 2003 | 14.72 | 14.89 | 14.55 | 14.68 | 2,156,610 | -0.04(-0.28%) |
Feb 12, 2003 | 14.92 | 15.11 | 14.72 | 14.72 | 1,776,797 | -0.13(-0.88%) |
Feb 11, 2003 | 14.85 | 15.06 | 14.75 | 14.85 | 1,706,823 | -0.05(-0.32%) |
Feb 10, 2003 | 15.14 | 15.24 | 14.88 | 14.90 | 2,055,668 | -0.13(-0.87%) |
Feb 07, 2003 | 15.16 | 15.20 | 14.82 | 15.03 | 2,140,980 | -0.06(-0.41%) |
Feb 06, 2003 | 15.44 | 15.51 | 15.08 | 15.09 | 3,742,624 | -0.29(-1.87%) |
Feb 05, 2003 | 15.59 | 15.79 | 15.34 | 15.37 | 2,017,394 | -0.06(-0.40%) |
Feb 04, 2003 | 15.48 | 15.56 | 15.17 | 15.44 | 2,360,687 | -0.31(-2.00%) |
Feb 03, 2003 | 15.74 | 15.86 | 15.61 | 15.75 | 1,607,487 | +0.01(+0.09%) |
Jan 31, 2003 | 15.37 | 15.77 | 15.37 | 15.74 | 2,296,119 | +0.18(+1.14%) |
Jan 30, 2003 | 15.59 | 15.85 | 15.56 | 15.56 | 2,079,771 | -0.09(-0.57%) |
Jan 29, 2003 | 15.50 | 15.79 | 15.18 | 15.65 | 2,114,831 | +0.05(+0.31%) |
Jan 28, 2003 | 15.59 | 15.82 | 15.59 | 15.60 | 2,479,452 | -0.01(-0.04%) |
Jan 27, 2003 | 15.84 | 16.03 | 15.44 | 15.61 | 2,224,685 | -0.24(-1.51%) |
Jan 24, 2003 | 16.39 | 16.39 | 15.81 | 15.85 | 1,865,322 | -0.51(-3.14%) |
Jan 23, 2003 | 16.43 | 16.53 | 16.26 | 16.36 | 2,484,419 | -0.07(-0.42%) |
Jan 22, 2003 | 16.17 | 16.67 | 16.12 | 16.43 | 5,432,210 | +0.29(+1.82%) |
Jan 21, 2003 | 16.27 | 16.27 | 15.90 | 16.13 | 1,703,463 | -0.01(-0.08%) |
Jan 17, 2003 | 16.35 | 16.35 | 16.05 | 16.15 | 1,718,510 | -0.14(-0.84%) |
Jan 16, 2003 | 16.42 | 16.50 | 16.20 | 16.29 | 1,731,803 | -0.13(-0.79%) |
Jan 15, 2003 | 16.60 | 16.68 | 16.39 | 16.42 | 2,139,373 | -0.09(-0.54%) |
Jan 14, 2003 | 16.26 | 16.50 | 16.12 | 16.50 | 2,048,363 | +0.24(+1.47%) |
Jan 13, 2003 | 16.43 | 16.48 | 16.18 | 16.26 | 1,909,439 | -0.14(-0.83%) |
Jan 10, 2003 | 15.93 | 16.55 | 15.92 | 16.40 | 3,567,472 | +0.14(+0.88%) |
Jan 09, 2003 | 16.22 | 16.46 | 16.20 | 16.26 | 2,159,240 | +0.05(+0.34%) |
Jan 08, 2003 | 16.26 | 16.26 | 16.09 | 16.20 | 2,461,046 | +0.05(+0.34%) |
Jan 07, 2003 | 16.29 | 16.29 | 15.93 | 16.15 | 2,754,671 | -0.12(-0.72%) |
Jan 06, 2003 | 16.12 | 16.55 | 16.12 | 16.26 | 3,177,140 | -0.03(-0.21%) |
Jan 03, 2003 | 16.18 | 16.36 | 16.04 | 16.30 | 1,754,592 | +0.12(+0.76%) |
Jan 02, 2003 | 15.78 | 16.18 | 15.78 | 16.18 | 2,286,770 | +0.49(+3.10%) |
Dec 31, 2002 | 15.57 | 15.76 | 15.48 | 15.69 | 1,719,240 | +0.05(+0.35%) |
Dec 30, 2002 | 15.37 | 15.68 | 14.99 | 15.63 | 3,603,116 | +0.07(+0.44%) |
Dec 27, 2002 | 15.83 | 15.92 | 15.37 | 15.57 | 2,061,657 | -0.23(-1.47%) |
Dec 26, 2002 | 15.88 | 16.12 | 15.74 | 15.80 | 1,689,878 | -0.16(-1.03%) |
Dec 24, 2002 | 15.85 | 16.00 | 15.81 | 15.96 | 850,928 | -0.12(-0.77%) |
Dec 23, 2002 | 16.03 | 16.48 | 15.95 | 16.09 | 1,512,096 | +0.06(+0.38%) |
Dec 20, 2002 | 15.95 | 16.13 | 15.94 | 16.03 | 4,350,034 | +0.20(+1.25%) |
Dec 19, 2002 | 16.29 | 16.46 | 15.75 | 15.83 | 2,578,350 | -0.60(-3.67%) |
Dec 18, 2002 | 16.55 | 16.57 | 16.29 | 16.43 | 2,591,643 | -0.12(-0.70%) |
Dec 17, 2002 | 16.51 | 16.72 | 16.27 | 16.55 | 1,812,879 | +0.03(+0.21%) |
Dec 16, 2002 | 16.03 | 16.51 | 15.92 | 16.51 | 2,503,263 | +0.60(+3.79%) |
Dec 13, 2002 | 15.89 | 15.95 | 15.64 | 15.91 | 2,535,840 | +0.03(+0.17%) |
Dec 12, 2002 | 15.78 | 15.98 | 15.61 | 15.88 | 2,668,920 | +0.27(+1.75%) |
Dec 11, 2002 | 15.81 | 15.92 | 15.53 | 15.61 | 2,642,772 | -0.32(-2.02%) |
Dec 10, 2002 | 16.23 | 16.26 | 15.81 | 15.93 | 3,363,103 | -0.40(-2.47%) |
Dec 09, 2002 | 16.73 | 16.79 | 16.22 | 16.33 | 3,312,851 | -0.44(-2.65%) |
Dec 06, 2002 | 16.65 | 17.09 | 16.56 | 16.78 | 5,160,936 | -0.04(-0.24%) |
Dec 05, 2002 | 17.15 | 17.16 | 16.81 | 16.82 | 1,259,520 | -0.21(-1.25%) |
Dec 04, 2002 | 16.94 | 17.11 | 16.77 | 17.03 | 2,119,798 | -0.08(-0.48%) |
Dec 03, 2002 | 17.15 | 17.15 | 16.87 | 17.11 | 3,173,196 | +0.01(+0.08%) |
Dec 02, 2002 | 17.15 | 17.22 | 16.92 | 17.10 | 1,894,539 | +0.04(+0.24%) |
Nov 29, 2002 | 16.91 | 17.15 | 16.91 | 17.06 | 1,540,728 | +0.04(+0.24%) |
Nov 27, 2002 | 16.46 | 17.11 | 16.46 | 17.02 | 1,743,928 | +0.56(+3.41%) |
Nov 26, 2002 | 16.59 | 16.85 | 16.44 | 16.46 | 2,722,533 | -0.24(-1.44%) |
Nov 25, 2002 | 16.70 | 16.85 | 16.38 | 16.70 | 3,298,827 | +0.33(+2.01%) |
Nov 22, 2002 | 16.39 | 16.60 | 16.33 | 16.37 | 2,233,596 | -0.03(-0.17%) |
Nov 21, 2002 | 15.88 | 16.48 | 15.72 | 16.39 | 4,031,283 | +0.65(+4.13%) |
Nov 20, 2002 | 15.94 | 16.39 | 15.67 | 15.74 | 4,549,436 | -0.19(-1.20%) |
Nov 19, 2002 | 16.74 | 16.76 | 15.77 | 15.94 | 4,629,927 | -0.97(-5.71%) |
Nov 18, 2002 | 17.11 | 17.13 | 16.72 | 16.90 | 2,084,738 | -0.21(-1.24%) |
Nov 15, 2002 | 16.98 | 17.18 | 16.98 | 17.11 | 2,454,180 | -0.01(-0.08%) |
Nov 14, 2002 | 17.20 | 17.24 | 17.00 | 17.13 | 2,120,382 | -0.02(-0.12%) |
Nov 13, 2002 | 17.08 | 17.17 | 16.88 | 17.15 | 9,330,413 | +0.04(+0.24%) |
Nov 12, 2002 | 17.15 | 17.25 | 17.01 | 17.11 | 2,578,496 | -0.03(-0.20%) |
Nov 11, 2002 | 16.74 | 17.24 | 16.55 | 17.14 | 2,353,821 | +0.36(+2.16%) |
Nov 08, 2002 | 17.11 | 17.11 | 16.67 | 16.78 | 2,121,258 | -0.39(-2.27%) |
Nov 07, 2002 | 17.11 | 17.20 | 16.94 | 17.17 | 2,047,633 | +0.03(+0.20%) |
Nov 06, 2002 | 16.84 | 17.15 | 16.74 | 17.13 | 2,839,398 | +0.23(+1.38%) |
Nov 05, 2002 | 16.96 | 16.96 | 16.56 | 16.90 | 2,682,506 | -0.01(-0.04%) |
Nov 04, 2002 | 16.77 | 17.12 | 16.40 | 16.91 | 3,971,535 | +0.67(+4.13%) |
Nov 01, 2002 | 15.61 | 16.39 | 15.59 | 16.24 | 5,059,409 | +0.48(+3.04%) |
Oct 31, 2002 | 16.29 | 16.29 | 15.40 | 15.76 | 4,115,134 | -0.10(-0.65%) |
Oct 30, 2002 | 16.19 | 16.43 | 15.58 | 15.86 | 4,697,125 | +0.16(+1.05%) |
Oct 29, 2002 | 15.11 | 15.85 | 15.10 | 15.70 | 5,676,314 | +0.58(+3.85%) |
Oct 28, 2002 | 14.29 | 15.56 | 14.29 | 15.11 | 7,021,146 | +0.83(+5.80%) |
Oct 25, 2002 | 15.13 | 15.16 | 13.83 | 14.29 | 6,863,377 | -0.88(-5.78%) |
Oct 24, 2002 | 15.78 | 15.78 | 15.13 | 15.16 | 2,601,723 | -0.62(-3.90%) |
Oct 23, 2002 | 16.04 | 16.16 | 15.47 | 15.78 | 2,325,189 | -0.26(-1.62%) |
Oct 22, 2002 | 16.10 | 16.14 | 15.88 | 16.04 | 2,241,630 | -0.09(-0.55%) |
Oct 21, 2002 | 16.33 | 16.36 | 15.85 | 16.13 | 2,052,892 | -0.20(-1.22%) |
Oct 18, 2002 | 15.92 | 16.50 | 15.61 | 16.33 | 2,002,494 | +0.43(+2.71%) |
Oct 17, 2002 | 16.05 | 16.17 | 15.74 | 15.90 | 1,835,522 | +0.24(+1.53%) |
Oct 16, 2002 | 16.15 | 16.19 | 15.51 | 15.66 | 1,742,613 | -0.32(-2.01%) |
Oct 15, 2002 | 15.64 | 16.08 | 15.40 | 15.98 | 4,311,176 | +0.23(+1.48%) |
Oct 14, 2002 | 16.20 | 16.26 | 15.50 | 15.74 | 1,977,806 | -0.45(-2.79%) |
Oct 11, 2002 | 15.85 | 16.22 | 15.84 | 16.20 | 2,545,189 | +0.48(+3.05%) |
Oct 10, 2002 | 14.92 | 15.74 | 14.79 | 15.72 | 3,000,673 | +0.86(+5.81%) |
Oct 09, 2002 | 15.06 | 15.33 | 14.65 | 14.85 | 2,709,531 | -0.21(-1.36%) |
Oct 08, 2002 | 14.96 | 15.27 | 14.41 | 15.06 | 5,937,216 | +0.13(+0.87%) |
Oct 07, 2002 | 15.72 | 15.81 | 14.85 | 14.93 | 2,805,069 | -0.76(-4.84%) |
Oct 04, 2002 | 16.16 | 16.50 | 15.44 | 15.69 | 73,041 | -0.46(-2.84%) |
Oct 03, 2002 | 16.81 | 16.81 | 16.09 | 16.15 | 3,030,912 | -0.52(-3.12%) |
Oct 02, 2002 | 16.68 | 17.11 | 16.64 | 16.67 | 3,384,577 | -0.01(-0.04%) |