Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.66 | 20.04 | 19.66 | 19.92 | 2,884,470 | +0.32(+1.66%) |
Jun 27, 2003 | 19.75 | 19.92 | 19.57 | 19.60 | 1,961,077 | -0.10(-0.50%) |
Jun 26, 2003 | 19.66 | 19.76 | 19.49 | 19.70 | 2,014,907 | +0.12(+0.61%) |
Jun 25, 2003 | 19.88 | 20.00 | 19.56 | 19.58 | 2,279,832 | -0.30(-1.50%) |
Jun 24, 2003 | 19.70 | 19.98 | 19.64 | 19.88 | 2,577,024 | +0.07(+0.33%) |
Jun 23, 2003 | 19.83 | 19.93 | 19.70 | 19.81 | 2,069,339 | -0.11(-0.53%) |
Jun 20, 2003 | 20.26 | 20.33 | 19.82 | 19.92 | 4,512,017 | -0.25(-1.25%) |
Jun 19, 2003 | 20.46 | 20.65 | 20.13 | 20.17 | 3,063,449 | -0.29(-1.43%) |
Jun 18, 2003 | 20.43 | 20.61 | 20.36 | 20.46 | 2,001,336 | +0.03(+0.16%) |
Jun 17, 2003 | 20.69 | 20.69 | 20.28 | 20.43 | 2,175,038 | -0.27(-1.31%) |
Jun 16, 2003 | 20.49 | 20.70 | 20.46 | 20.70 | 1,802,907 | +0.34(+1.66%) |
Jun 13, 2003 | 20.45 | 20.51 | 20.33 | 20.36 | 2,042,500 | -0.03(-0.13%) |
Jun 12, 2003 | 20.34 | 20.43 | 20.05 | 20.39 | 2,122,867 | +0.07(+0.36%) |
Jun 11, 2003 | 20.15 | 20.33 | 20.15 | 20.31 | 3,678,642 | +0.05(+0.23%) |
Jun 10, 2003 | 20.53 | 20.56 | 20.18 | 20.27 | 2,868,638 | -0.21(-1.04%) |
Jun 09, 2003 | 20.56 | 20.59 | 20.39 | 20.48 | 1,839,094 | -0.12(-0.58%) |
Jun 06, 2003 | 20.59 | 20.78 | 20.51 | 20.60 | 2,378,594 | +0.05(+0.23%) |
Jun 05, 2003 | 20.49 | 20.61 | 20.37 | 20.55 | 2,811,340 | +0.00(+0.00%) |
Jun 04, 2003 | 20.53 | 20.61 | 20.29 | 20.55 | 2,785,707 | +0.18(+0.88%) |
Jun 03, 2003 | 20.70 | 20.70 | 20.24 | 20.37 | 2,668,549 | -0.32(-1.57%) |
Jun 02, 2003 | 20.54 | 20.89 | 20.43 | 20.70 | 2,812,999 | +0.18(+0.87%) |
May 30, 2003 | 20.23 | 20.55 | 20.23 | 20.52 | 2,627,084 | +0.29(+1.44%) |
May 29, 2003 | 20.13 | 20.32 | 20.10 | 20.23 | 3,019,270 | +0.17(+0.83%) |
May 28, 2003 | 20.05 | 20.31 | 19.90 | 20.06 | 2,772,438 | +0.05(+0.27%) |
May 27, 2003 | 19.80 | 20.02 | 19.74 | 20.01 | 3,005,247 | +0.11(+0.57%) |
May 23, 2003 | 19.89 | 19.90 | 19.74 | 19.90 | 1,554,718 | +0.01(+0.03%) |
May 22, 2003 | 19.74 | 19.98 | 19.70 | 19.89 | 2,293,855 | +0.15(+0.74%) |
May 21, 2003 | 19.70 | 19.93 | 19.63 | 19.74 | 3,235,039 | +0.05(+0.24%) |
May 20, 2003 | 19.60 | 19.83 | 19.50 | 19.70 | 3,206,391 | +0.13(+0.68%) |
May 19, 2003 | 19.60 | 19.68 | 19.45 | 19.56 | 2,688,302 | -0.11(-0.54%) |
May 16, 2003 | 19.62 | 19.85 | 19.53 | 19.67 | 3,229,762 | +0.03(+0.13%) |
May 15, 2003 | 19.30 | 19.65 | 19.19 | 19.64 | 2,911,309 | +0.48(+2.49%) |
May 14, 2003 | 19.37 | 19.47 | 19.13 | 19.17 | 2,820,990 | -0.09(-0.45%) |
May 13, 2003 | 19.26 | 19.63 | 19.13 | 19.25 | 3,862,446 | +0.02(+0.10%) |
May 12, 2003 | 19.10 | 19.43 | 19.10 | 19.23 | 3,822,941 | +0.08(+0.42%) |
May 09, 2003 | 18.69 | 19.15 | 18.58 | 19.15 | 3,611,393 | +0.63(+3.40%) |
May 08, 2003 | 18.57 | 18.79 | 18.46 | 18.52 | 4,134,156 | -0.37(-1.97%) |
May 07, 2003 | 19.10 | 19.15 | 18.80 | 18.89 | 3,619,233 | -0.24(-1.25%) |
May 06, 2003 | 19.13 | 19.32 | 19.05 | 19.13 | 2,895,175 | -0.05(-0.28%) |
May 05, 2003 | 19.13 | 19.31 | 19.04 | 19.19 | 3,738,050 | +0.03(+0.14%) |
May 02, 2003 | 18.90 | 19.30 | 18.74 | 19.16 | 5,224,464 | +0.26(+1.37%) |
May 01, 2003 | 19.05 | 19.11 | 18.64 | 18.90 | 3,741,367 | -0.15(-0.80%) |
Apr 30, 2003 | 19.04 | 19.25 | 18.92 | 19.05 | 4,331,078 | +0.00(+0.00%) |
Apr 29, 2003 | 19.13 | 19.38 | 18.90 | 19.05 | 4,748,142 | +0.25(+1.30%) |
Apr 28, 2003 | 17.91 | 18.98 | 17.85 | 18.81 | 7,529,930 | +0.48(+2.64%) |
Apr 25, 2003 | 18.17 | 18.39 | 17.91 | 18.32 | 3,861,541 | +0.39(+2.18%) |
Apr 24, 2003 | 18.25 | 18.34 | 17.84 | 17.93 | 3,543,239 | -0.44(-2.38%) |
Apr 23, 2003 | 18.48 | 18.54 | 18.24 | 18.37 | 4,450,196 | -0.07(-0.36%) |
Apr 22, 2003 | 18.09 | 18.49 | 17.81 | 18.44 | 2,833,958 | +0.35(+1.94%) |
Apr 21, 2003 | 18.17 | 18.36 | 18.03 | 18.09 | 2,899,850 | -0.01(-0.07%) |
Apr 17, 2003 | 17.68 | 18.13 | 17.66 | 18.10 | 2,547,923 | +0.46(+2.59%) |
Apr 16, 2003 | 17.76 | 17.77 | 17.56 | 17.64 | 3,919,894 | -0.11(-0.63%) |
Apr 15, 2003 | 18.04 | 18.04 | 17.52 | 17.75 | 4,412,953 | -0.24(-1.33%) |
Apr 14, 2003 | 17.84 | 18.05 | 17.77 | 17.99 | 2,220,424 | +0.31(+1.76%) |
Apr 11, 2003 | 17.95 | 18.19 | 17.61 | 17.68 | 2,559,232 | -0.21(-1.15%) |
Apr 10, 2003 | 17.84 | 17.90 | 17.59 | 17.89 | 2,387,189 | +0.13(+0.75%) |
Apr 09, 2003 | 18.16 | 18.23 | 17.61 | 17.75 | 4,584,845 | -0.34(-1.87%) |
Apr 08, 2003 | 18.08 | 18.24 | 17.93 | 18.09 | 2,562,700 | +0.00(+0.00%) |
Apr 07, 2003 | 18.50 | 18.74 | 18.01 | 18.09 | 4,250,108 | +0.05(+0.29%) |
Apr 04, 2003 | 17.84 | 18.12 | 17.62 | 18.04 | 4,111,388 | +0.36(+2.06%) |
Apr 03, 2003 | 17.86 | 17.90 | 17.57 | 17.67 | 3,705,330 | -0.13(-0.71%) |
Apr 02, 2003 | 17.74 | 17.87 | 17.52 | 17.80 | 5,222,354 | +0.56(+3.23%) |
Apr 01, 2003 | 16.87 | 17.24 | 16.74 | 17.24 | 5,738,181 | +0.37(+2.20%) |
Mar 31, 2003 | 16.83 | 17.03 | 16.47 | 16.87 | 3,646,374 | -0.21(-1.24%) |
Mar 28, 2003 | 17.26 | 17.26 | 16.85 | 17.08 | 5,168,977 | -0.44(-2.50%) |
Mar 27, 2003 | 17.46 | 17.63 | 17.26 | 17.52 | 2,283,451 | +0.02(+0.11%) |
Mar 26, 2003 | 17.58 | 17.81 | 17.28 | 17.50 | 3,315,859 | -0.21(-1.20%) |
Mar 25, 2003 | 17.31 | 17.79 | 17.24 | 17.71 | 4,115,609 | +0.36(+2.10%) |
Mar 24, 2003 | 18.01 | 18.01 | 17.24 | 17.35 | 5,826,841 | -0.92(-5.05%) |
Mar 21, 2003 | 17.89 | 18.28 | 17.67 | 18.27 | 5,120,726 | +0.79(+4.51%) |
Mar 20, 2003 | 17.84 | 17.85 | 17.31 | 17.48 | 5,782,662 | -0.40(-2.23%) |
Mar 19, 2003 | 18.14 | 18.22 | 17.40 | 17.88 | 7,318,683 | +0.06(+0.34%) |
Mar 18, 2003 | 17.77 | 17.85 | 17.41 | 17.82 | 5,852,926 | +0.05(+0.30%) |
Mar 17, 2003 | 17.11 | 17.77 | 16.95 | 17.77 | 6,158,864 | +0.66(+3.84%) |
Mar 14, 2003 | 16.89 | 17.21 | 16.75 | 17.11 | 7,269,528 | +0.37(+2.22%) |
Mar 13, 2003 | 16.31 | 16.85 | 16.26 | 16.74 | 7,525,557 | +0.74(+4.64%) |
Mar 12, 2003 | 15.59 | 16.00 | 15.49 | 16.00 | 8,124,465 | +0.35(+2.25%) |
Mar 11, 2003 | 15.62 | 15.75 | 15.19 | 15.64 | 9,529,005 | -0.02(-0.13%) |
Mar 10, 2003 | 16.05 | 16.18 | 15.51 | 15.66 | 9,719,745 | -0.55(-3.39%) |
Mar 07, 2003 | 15.72 | 16.22 | 15.66 | 16.22 | 12,514,047 | -0.10(-0.61%) |
Mar 06, 2003 | 16.13 | 16.38 | 15.19 | 16.31 | 26,573,012 | +0.19(+1.15%) |
Mar 05, 2003 | 16.92 | 17.18 | 15.98 | 16.13 | 14,807,902 | -1.31(-7.53%) |
Mar 04, 2003 | 17.77 | 17.91 | 17.34 | 17.44 | 6,629,456 | -0.33(-1.87%) |
Mar 03, 2003 | 18.24 | 18.27 | 17.64 | 17.77 | 6,967,058 | -0.21(-1.18%) |
Feb 28, 2003 | 18.48 | 18.48 | 17.79 | 17.99 | 7,273,901 | -0.49(-2.66%) |
Feb 27, 2003 | 18.54 | 18.67 | 18.21 | 18.48 | 5,238,487 | -0.07(-0.36%) |
Feb 26, 2003 | 18.72 | 18.81 | 18.44 | 18.54 | 4,479,599 | -0.18(-0.96%) |
Feb 25, 2003 | 18.30 | 18.77 | 18.10 | 18.72 | 3,790,371 | +0.43(+2.36%) |
Feb 24, 2003 | 18.69 | 18.69 | 18.03 | 18.29 | 6,201,686 | -0.39(-2.09%) |
Feb 21, 2003 | 18.75 | 18.85 | 18.38 | 18.68 | 4,875,403 | +0.10(+0.53%) |
Feb 20, 2003 | 19.13 | 19.13 | 18.58 | 18.58 | 4,067,661 | -0.56(-2.94%) |
Feb 19, 2003 | 19.40 | 19.52 | 19.05 | 19.15 | 2,305,465 | -0.23(-1.16%) |
Feb 18, 2003 | 19.41 | 19.63 | 19.13 | 19.37 | 3,357,475 | +0.01(+0.03%) |
Feb 14, 2003 | 18.97 | 19.37 | 18.78 | 19.37 | 2,451,121 | +0.53(+2.82%) |
Feb 13, 2003 | 18.90 | 19.04 | 18.59 | 18.84 | 2,607,181 | +0.03(+0.18%) |
Feb 12, 2003 | 19.09 | 19.27 | 18.80 | 18.80 | 2,227,661 | -0.17(-0.87%) |
Feb 11, 2003 | 19.41 | 19.50 | 18.84 | 18.97 | 3,273,941 | -0.39(-2.02%) |
Feb 10, 2003 | 19.25 | 19.39 | 19.07 | 19.36 | 2,471,175 | +0.11(+0.59%) |
Feb 07, 2003 | 19.43 | 19.54 | 19.20 | 19.25 | 3,031,332 | -0.21(-1.06%) |
Feb 06, 2003 | 19.33 | 19.54 | 19.20 | 19.45 | 2,738,211 | +0.09(+0.48%) |
Feb 05, 2003 | 19.47 | 19.70 | 19.24 | 19.36 | 3,319,478 | +0.14(+0.72%) |
Feb 04, 2003 | 19.25 | 19.29 | 18.86 | 19.22 | 2,446,899 | -0.19(-0.99%) |
Feb 03, 2003 | 19.54 | 19.60 | 19.29 | 19.41 | 2,986,700 | -0.07(-0.34%) |
Jan 31, 2003 | 18.99 | 19.52 | 18.99 | 19.48 | 5,282,968 | +0.54(+2.87%) |
Jan 30, 2003 | 18.74 | 19.41 | 18.60 | 18.93 | 4,691,599 | +0.29(+1.57%) |
Jan 29, 2003 | 18.60 | 18.82 | 18.36 | 18.64 | 3,396,829 | -0.09(-0.46%) |
Jan 28, 2003 | 18.68 | 18.86 | 18.57 | 18.73 | 3,378,735 | +0.05(+0.25%) |
Jan 27, 2003 | 19.24 | 19.27 | 18.40 | 18.68 | 5,966,013 | -0.60(-3.13%) |
Jan 24, 2003 | 19.80 | 19.90 | 19.28 | 19.29 | 2,048,682 | -0.46(-2.35%) |
Jan 23, 2003 | 19.80 | 19.93 | 19.63 | 19.75 | 2,256,461 | -0.01(-0.07%) |
Jan 22, 2003 | 19.72 | 20.07 | 19.68 | 19.76 | 2,051,245 | -0.13(-0.63%) |
Jan 21, 2003 | 20.17 | 20.25 | 19.84 | 19.89 | 1,952,332 | -0.12(-0.60%) |
Jan 17, 2003 | 20.00 | 20.19 | 19.86 | 20.01 | 2,018,224 | +0.01(+0.07%) |
Jan 16, 2003 | 19.87 | 20.22 | 19.86 | 20.00 | 2,128,748 | +0.13(+0.67%) |
Jan 15, 2003 | 20.26 | 20.33 | 19.63 | 19.86 | 2,510,680 | -0.40(-1.96%) |
Jan 14, 2003 | 20.23 | 20.29 | 20.09 | 20.26 | 1,837,888 | +0.01(+0.07%) |
Jan 13, 2003 | 20.18 | 20.36 | 20.10 | 20.25 | 1,915,240 | +0.02(+0.10%) |
Jan 10, 2003 | 20.10 | 20.31 | 20.06 | 20.23 | 1,947,055 | -0.03(-0.13%) |
Jan 09, 2003 | 20.17 | 20.36 | 20.13 | 20.25 | 2,386,284 | +0.08(+0.39%) |
Jan 08, 2003 | 20.31 | 20.44 | 20.08 | 20.17 | 2,104,924 | -0.14(-0.69%) |
Jan 07, 2003 | 20.49 | 20.49 | 20.21 | 20.31 | 2,306,370 | -0.14(-0.68%) |
Jan 06, 2003 | 20.19 | 20.47 | 20.18 | 20.45 | 2,604,919 | +0.35(+1.75%) |
Jan 03, 2003 | 20.10 | 20.29 | 20.00 | 20.10 | 2,169,911 | -0.17(-0.82%) |
Jan 02, 2003 | 19.80 | 20.29 | 19.76 | 20.27 | 3,442,215 | +0.51(+2.58%) |
Dec 31, 2002 | 19.90 | 19.92 | 19.51 | 19.76 | 2,998,009 | +0.03(+0.13%) |
Dec 30, 2002 | 19.60 | 19.80 | 19.40 | 19.73 | 2,243,342 | +0.23(+1.19%) |
Dec 27, 2002 | 19.76 | 19.84 | 19.40 | 19.50 | 1,291,603 | -0.31(-1.54%) |
Dec 26, 2002 | 19.74 | 20.02 | 19.74 | 19.80 | 1,531,950 | +0.07(+0.34%) |
Dec 24, 2002 | 19.82 | 19.83 | 19.66 | 19.74 | 1,094,681 | -0.06(-0.30%) |
Dec 23, 2002 | 19.73 | 19.86 | 19.63 | 19.80 | 2,007,518 | -0.01(-0.03%) |
Dec 20, 2002 | 19.45 | 19.89 | 19.42 | 19.80 | 4,483,821 | +0.42(+2.16%) |
Dec 19, 2002 | 19.41 | 19.62 | 19.27 | 19.39 | 2,769,423 | -0.19(-0.98%) |
Dec 18, 2002 | 19.57 | 19.73 | 19.51 | 19.58 | 2,998,009 | -0.03(-0.17%) |
Dec 17, 2002 | 19.91 | 20.10 | 19.60 | 19.61 | 2,415,536 | -0.46(-2.31%) |
Dec 16, 2002 | 19.84 | 20.18 | 19.81 | 20.08 | 2,940,410 | +0.23(+1.17%) |
Dec 13, 2002 | 19.73 | 20.01 | 19.59 | 19.84 | 2,016,867 | +0.03(+0.17%) |
Dec 12, 2002 | 19.66 | 19.96 | 19.63 | 19.81 | 1,769,433 | +0.03(+0.13%) |
Dec 11, 2002 | 20.12 | 20.12 | 19.66 | 19.78 | 2,865,019 | -0.17(-0.83%) |
Dec 10, 2002 | 19.76 | 19.95 | 19.64 | 19.95 | 2,400,307 | +0.22(+1.11%) |
Dec 09, 2002 | 19.72 | 19.96 | 19.60 | 19.73 | 2,992,732 | +0.04(+0.20%) |
Dec 06, 2002 | 19.37 | 19.90 | 19.25 | 19.69 | 3,425,327 | +0.29(+1.47%) |
Dec 05, 2002 | 19.63 | 19.66 | 19.23 | 19.41 | 2,932,570 | -0.19(-0.95%) |
Dec 04, 2002 | 19.23 | 19.63 | 19.23 | 19.59 | 4,194,167 | +0.36(+1.86%) |
Dec 03, 2002 | 19.07 | 19.39 | 19.07 | 19.23 | 4,015,490 | +0.00(+0.00%) |
Dec 02, 2002 | 19.80 | 19.88 | 19.01 | 19.23 | 4,068,716 | -0.28(-1.43%) |
Nov 29, 2002 | 19.54 | 19.76 | 19.29 | 19.51 | 1,342,417 | -0.02(-0.10%) |
Nov 27, 2002 | 19.59 | 19.74 | 19.29 | 19.53 | 3,043,395 | +0.11(+0.55%) |
Nov 26, 2002 | 19.47 | 19.77 | 19.27 | 19.43 | 5,686,764 | -0.31(-1.55%) |
Nov 25, 2002 | 20.29 | 20.45 | 19.57 | 19.73 | 6,456,509 | -0.68(-3.32%) |
Nov 22, 2002 | 20.76 | 20.76 | 20.36 | 20.41 | 4,420,040 | -0.35(-1.69%) |
Nov 21, 2002 | 20.73 | 20.84 | 20.53 | 20.76 | 4,130,386 | +0.03(+0.16%) |
Nov 20, 2002 | 21.09 | 21.12 | 20.60 | 20.73 | 4,904,805 | -0.31(-1.48%) |
Nov 19, 2002 | 20.89 | 21.41 | 20.89 | 21.04 | 2,663,423 | -0.01(-0.03%) |
Nov 18, 2002 | 21.52 | 21.53 | 21.00 | 21.04 | 1,771,845 | -0.27(-1.25%) |
Nov 15, 2002 | 21.22 | 21.49 | 21.06 | 21.31 | 2,405,132 | -0.11(-0.53%) |
Nov 14, 2002 | 21.32 | 21.47 | 21.23 | 21.42 | 1,772,298 | +0.27(+1.29%) |
Nov 13, 2002 | 20.55 | 21.22 | 20.49 | 21.15 | 3,362,451 | +0.60(+2.90%) |
Nov 12, 2002 | 20.76 | 20.89 | 20.45 | 20.55 | 2,585,770 | -0.05(-0.26%) |
Nov 11, 2002 | 20.81 | 20.92 | 20.51 | 20.61 | 2,358,540 | -0.27(-1.27%) |
Nov 08, 2002 | 21.06 | 21.49 | 20.73 | 20.87 | 2,417,798 | -0.19(-0.91%) |
Nov 07, 2002 | 21.16 | 21.31 | 21.04 | 21.06 | 2,469,064 | -0.09(-0.44%) |
Nov 06, 2002 | 21.54 | 21.57 | 20.89 | 21.16 | 2,904,072 | -0.13(-0.59%) |
Nov 05, 2002 | 21.49 | 21.61 | 21.16 | 21.28 | 3,508,559 | -0.03(-0.16%) |
Nov 04, 2002 | 21.12 | 21.55 | 21.02 | 21.32 | 2,365,326 | +0.19(+0.91%) |
Nov 01, 2002 | 21.06 | 21.42 | 20.92 | 21.12 | 2,907,087 | +0.11(+0.54%) |
Oct 31, 2002 | 21.45 | 21.45 | 20.80 | 21.01 | 3,618,178 | -0.29(-1.37%) |
Oct 30, 2002 | 20.75 | 21.44 | 20.59 | 21.30 | 4,553,784 | +0.70(+3.41%) |
Oct 29, 2002 | 20.56 | 20.79 | 20.33 | 20.60 | 2,963,028 | +0.04(+0.19%) |
Oct 28, 2002 | 20.99 | 21.22 | 20.56 | 20.56 | 3,784,189 | -0.89(-4.14%) |
Oct 25, 2002 | 20.25 | 21.46 | 20.13 | 21.45 | 5,855,791 | +1.03(+5.07%) |
Oct 24, 2002 | 20.89 | 21.09 | 20.29 | 20.41 | 3,400,146 | -0.44(-2.10%) |
Oct 23, 2002 | 20.73 | 20.96 | 20.28 | 20.85 | 1,176,103 | -0.07(-0.32%) |
Oct 22, 2002 | 21.26 | 21.34 | 20.64 | 20.92 | 3,243,031 | -0.42(-1.99%) |
Oct 21, 2002 | 20.39 | 21.47 | 20.39 | 21.34 | 4,457,886 | +0.85(+4.14%) |
Oct 18, 2002 | 20.46 | 20.69 | 20.33 | 20.49 | 2,552,447 | +0.07(+0.32%) |
Oct 17, 2002 | 20.39 | 20.50 | 20.03 | 20.43 | 4,049,868 | +0.60(+3.01%) |
Oct 16, 2002 | 20.10 | 20.46 | 19.70 | 19.83 | 2,450,518 | -0.26(-1.29%) |
Oct 15, 2002 | 19.93 | 20.10 | 19.84 | 20.09 | 4,306,651 | +0.45(+2.30%) |
Oct 14, 2002 | 19.43 | 19.70 | 19.35 | 19.64 | 2,205,948 | +0.11(+0.54%) |
Oct 11, 2002 | 19.00 | 19.73 | 18.81 | 19.53 | 3,462,872 | +0.70(+3.70%) |
Oct 10, 2002 | 19.21 | 19.23 | 18.72 | 18.84 | 6,252,952 | -0.31(-1.63%) |
Oct 09, 2002 | 19.56 | 19.73 | 19.07 | 19.15 | 4,084,397 | -0.71(-3.57%) |
Oct 08, 2002 | 19.56 | 19.93 | 19.51 | 19.86 | 5,537,791 | +0.38(+1.98%) |
Oct 07, 2002 | 19.25 | 19.73 | 19.25 | 19.47 | 5,085,443 | +0.22(+1.14%) |
Oct 04, 2002 | 19.20 | 19.69 | 19.07 | 19.25 | 5,298,800 | +0.15(+0.76%) |
Oct 03, 2002 | 18.91 | 19.56 | 18.91 | 19.11 | 4,600,375 | +0.20(+1.05%) |
Oct 02, 2002 | 19.50 | 19.62 | 18.87 | 18.91 | 5,389,270 | -0.65(-3.32%) |
Oct 01, 2002 | 18.93 | 19.66 | 18.91 | 19.56 | 4,170,344 | +0.73(+3.87%) |
Sep 30, 2002 | 19.10 | 19.19 | 18.58 | 18.83 | 6,350,509 | -0.76(-3.89%) |
Sep 27, 2002 | 19.90 | 19.90 | 19.53 | 19.59 | 4,740,603 | -0.32(-1.63%) |
Sep 26, 2002 | 19.45 | 19.96 | 19.33 | 19.92 | 3,760,969 | +0.62(+3.23%) |
Sep 25, 2002 | 19.43 | 19.47 | 19.07 | 19.29 | 5,617,253 | +0.13(+0.69%) |
Sep 24, 2002 | 19.40 | 19.71 | 19.14 | 19.16 | 5,593,580 | -0.52(-2.63%) |
Sep 23, 2002 | 19.73 | 19.98 | 19.60 | 19.68 | 3,592,696 | -0.14(-0.70%) |
Sep 20, 2002 | 19.63 | 19.90 | 19.55 | 19.82 | 5,743,458 | +0.46(+2.36%) |
Sep 19, 2002 | 19.93 | 20.12 | 19.03 | 19.36 | 10,172,545 | -0.74(-3.66%) |
Sep 18, 2002 | 20.25 | 20.33 | 19.97 | 20.10 | 3,792,030 | -0.19(-0.92%) |
Sep 17, 2002 | 20.79 | 20.80 | 20.16 | 20.28 | 4,350,529 | -0.29(-1.42%) |
Sep 16, 2002 | 20.17 | 20.59 | 20.13 | 20.57 | 3,374,966 | +0.34(+1.71%) |
Sep 13, 2002 | 19.97 | 20.26 | 19.93 | 20.23 | 3,935,274 | +0.03(+0.16%) |
Sep 12, 2002 | 20.21 | 20.38 | 19.94 | 20.19 | 5,170,635 | -0.08(-0.39%) |
Sep 11, 2002 | 20.24 | 20.59 | 20.17 | 20.27 | 3,100,391 | +0.03(+0.16%) |
Sep 10, 2002 | 19.78 | 20.38 | 19.70 | 20.24 | 4,692,504 | +0.48(+2.42%) |
Sep 09, 2002 | 19.53 | 19.86 | 19.48 | 19.76 | 2,386,435 | +0.22(+1.12%) |
Sep 06, 2002 | 19.47 | 19.70 | 19.17 | 19.54 | 2,903,770 | +0.12(+0.61%) |
Sep 05, 2002 | 18.74 | 19.73 | 18.64 | 19.43 | 5,192,197 | +0.52(+2.77%) |
Sep 04, 2002 | 18.57 | 18.99 | 18.42 | 18.90 | 2,718,006 | +0.48(+2.63%) |
Sep 03, 2002 | 18.73 | 18.86 | 18.34 | 18.42 | 3,496,346 | -0.39(-2.08%) |
Aug 30, 2002 | 18.80 | 19.16 | 18.65 | 18.81 | 1,803,208 | +0.14(+0.75%) |
Aug 29, 2002 | 18.70 | 19.06 | 18.50 | 18.67 | 2,928,197 | -0.11(-0.57%) |
Aug 28, 2002 | 19.10 | 19.22 | 18.60 | 18.78 | 2,353,715 | -0.48(-2.48%) |
Aug 27, 2002 | 19.18 | 19.25 | 18.91 | 19.25 | 3,180,758 | +0.01(+0.07%) |
Aug 26, 2002 | 19.30 | 19.43 | 18.97 | 19.24 | 2,246,660 | -0.02(-0.10%) |
Aug 23, 2002 | 19.30 | 19.48 | 19.23 | 19.26 | 1,971,481 | -0.13(-0.65%) |
Aug 22, 2002 | 19.15 | 19.47 | 19.00 | 19.39 | 2,124,677 | +0.40(+2.10%) |
Aug 21, 2002 | 19.27 | 19.43 | 18.78 | 18.99 | 2,694,182 | -0.11(-0.59%) |
Aug 20, 2002 | 18.62 | 19.21 | 16.58 | 19.10 | 2,984,590 | -0.08(-0.41%) |
Aug 16, 2002 | 19.39 | 19.53 | 19.13 | 19.18 | 3,038,419 | -0.18(-0.93%) |
Aug 15, 2002 | 19.25 | 19.60 | 19.23 | 19.36 | 3,089,233 | +0.02(+0.10%) |
Aug 14, 2002 | 18.90 | 19.53 | 18.87 | 19.34 | 3,544,897 | +0.31(+1.60%) |
Aug 13, 2002 | 18.97 | 19.52 | 18.91 | 19.03 | 2,576,572 | -0.11(-0.55%) |
Aug 12, 2002 | 18.84 | 19.23 | 18.84 | 19.14 | 2,450,216 | +0.52(+2.81%) |
Aug 07, 2002 | 18.37 | 18.70 | 18.20 | 18.62 | 708,678 | +0.36(+1.96%) |
Aug 06, 2002 | 17.97 | 18.57 | 17.91 | 18.26 | 3,478,252 | +0.40(+2.27%) |
Aug 05, 2002 | 18.04 | 18.30 | 17.81 | 17.85 | 3,355,967 | -0.19(-1.03%) |
Aug 02, 2002 | 18.44 | 18.44 | 17.77 | 18.04 | 5,582,121 | -0.40(-2.16%) |
Aug 01, 2002 | 17.24 | 18.58 | 17.18 | 18.44 | 8,012,585 | +1.16(+6.72%) |
Jul 31, 2002 | 17.11 | 17.49 | 16.88 | 17.28 | 5,548,647 | +0.75(+4.53%) |
Jul 30, 2002 | 16.63 | 16.78 | 16.25 | 16.53 | 4,142,449 | -0.27(-1.62%) |
Jul 29, 2002 | 16.02 | 16.88 | 15.92 | 16.80 | 3,720,861 | +1.07(+6.83%) |
Jul 26, 2002 | 15.82 | 16.41 | 15.45 | 15.72 | 3,566,912 | -0.16(-1.00%) |
Jul 25, 2002 | 15.19 | 16.31 | 15.19 | 15.88 | 5,841,617 | +0.76(+5.04%) |
Jul 24, 2002 | 14.19 | 15.22 | 14.09 | 15.12 | 5,591,922 | +0.66(+4.54%) |
Jul 23, 2002 | 14.66 | 15.07 | 14.44 | 14.46 | 4,140,187 | -0.19(-1.27%) |
Jul 22, 2002 | 14.76 | 15.29 | 14.33 | 14.65 | 4,460,902 | -0.25(-1.69%) |
Jul 19, 2002 | 15.25 | 15.59 | 14.75 | 14.90 | 4,353,243 | -1.31(-8.10%) |
Jul 17, 2002 | 16.31 | 16.59 | 15.92 | 16.22 | 3,831,987 | -0.07(-0.41%) |
Jul 12, 2002 | 16.37 | 16.61 | 16.00 | 16.28 | 2,296,719 | -0.19(-1.13%) |
Jul 11, 2002 | 16.38 | 16.73 | 16.18 | 16.47 | 3,491,671 | +0.01(+0.08%) |
Jul 10, 2002 | 16.81 | 16.89 | 16.45 | 16.45 | 2,971,622 | -0.30(-1.82%) |
Jul 09, 2002 | 17.06 | 17.30 | 16.65 | 16.76 | 2,055,467 | -0.42(-2.43%) |
Jul 08, 2002 | 17.48 | 17.48 | 17.18 | 17.18 | 2,156,190 | -0.30(-1.74%) |
Jul 05, 2002 | 16.88 | 17.51 | 16.78 | 17.48 | 1,193,594 | +0.37(+2.17%) |
Jul 04, 2002 | 17.23 | 17.50 | 16.92 | 17.11 | 2,255,254 | +0.00(+0.00%) |
Jul 03, 2002 | 17.23 | 17.50 | 16.92 | 17.11 | 2,255,254 | -0.15(-0.85%) |
Jul 02, 2002 | 17.54 | 17.84 | 17.20 | 17.26 | 2,608,538 | -0.47(-2.66%) |