Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.39 | 21.51 | 21.18 | 21.30 | 20,318,404 | -0.24(-1.13%) |
Sep 29, 2003 | 21.40 | 21.57 | 21.30 | 21.54 | 15,147,112 | +0.14(+0.65%) |
Sep 26, 2003 | 21.53 | 21.53 | 21.27 | 21.40 | 15,661,337 | -0.22(-1.00%) |
Sep 25, 2003 | 21.59 | 21.78 | 21.53 | 21.62 | 19,805,382 | +0.15(+0.68%) |
Sep 24, 2003 | 21.75 | 21.81 | 21.43 | 21.47 | 20,182,630 | -0.09(-0.43%) |
Sep 23, 2003 | 21.41 | 21.59 | 21.38 | 21.56 | 16,440,579 | +0.20(+0.93%) |
Sep 22, 2003 | 21.32 | 21.41 | 21.15 | 21.37 | 20,235,220 | -0.16(-0.73%) |
Sep 19, 2003 | 21.44 | 21.62 | 21.42 | 21.52 | 29,015,366 | -0.05(-0.24%) |
Sep 18, 2003 | 21.38 | 21.61 | 21.38 | 21.57 | 18,604,036 | +0.14(+0.65%) |
Sep 17, 2003 | 21.85 | 21.85 | 21.42 | 21.44 | 25,031,500 | -0.51(-2.31%) |
Sep 16, 2003 | 21.74 | 21.94 | 21.69 | 21.94 | 15,989,086 | +0.12(+0.53%) |
Sep 15, 2003 | 21.94 | 21.98 | 21.80 | 21.83 | 13,734,713 | -0.13(-0.58%) |
Sep 12, 2003 | 22.11 | 22.15 | 21.86 | 21.95 | 21,350,978 | -0.16(-0.71%) |
Sep 11, 2003 | 22.17 | 22.31 | 22.08 | 22.11 | 16,458,110 | +0.00(+0.00%) |
Sep 10, 2003 | 22.17 | 22.23 | 21.99 | 22.11 | 15,689,523 | -0.06(-0.29%) |
Sep 09, 2003 | 22.26 | 22.34 | 21.99 | 22.17 | 16,067,285 | -0.21(-0.94%) |
Sep 08, 2003 | 22.17 | 22.40 | 22.05 | 22.38 | 14,233,985 | +0.29(+1.32%) |
Sep 05, 2003 | 22.11 | 22.19 | 21.98 | 22.09 | 14,966,652 | -0.11(-0.50%) |
Sep 04, 2003 | 22.11 | 22.26 | 22.09 | 22.20 | 17,944,926 | +0.05(+0.21%) |
Sep 03, 2003 | 22.10 | 22.23 | 22.05 | 22.16 | 19,402,356 | +0.06(+0.29%) |
Sep 02, 2003 | 21.99 | 22.10 | 21.82 | 22.09 | 18,845,164 | +0.16(+0.72%) |
Aug 29, 2003 | 21.85 | 21.96 | 21.70 | 21.94 | 14,473,567 | +0.09(+0.40%) |
Aug 28, 2003 | 21.74 | 21.86 | 21.52 | 21.85 | 21,050,554 | +0.17(+0.81%) |
Aug 27, 2003 | 21.59 | 21.67 | 21.56 | 21.67 | 20,114,570 | +0.24(+1.14%) |
Aug 26, 2003 | 21.39 | 21.48 | 21.16 | 21.43 | 15,603,589 | +0.03(+0.16%) |
Aug 25, 2003 | 21.15 | 21.42 | 21.13 | 21.39 | 12,392,779 | +0.14(+0.66%) |
Aug 22, 2003 | 21.54 | 21.67 | 21.24 | 21.25 | 16,044,599 | -0.30(-1.40%) |
Aug 21, 2003 | 21.52 | 21.61 | 21.35 | 21.56 | 15,118,926 | +0.15(+0.68%) |
Aug 20, 2003 | 21.24 | 21.48 | 21.21 | 21.41 | 11,890,413 | +0.07(+0.33%) |
Aug 19, 2003 | 21.46 | 21.59 | 21.21 | 21.34 | 16,582,197 | -0.14(-0.65%) |
Aug 18, 2003 | 21.45 | 21.54 | 21.43 | 21.48 | 15,742,973 | +0.05(+0.24%) |
Aug 15, 2003 | 21.49 | 21.49 | 21.33 | 21.43 | 10,364,067 | -0.06(-0.30%) |
Aug 14, 2003 | 21.38 | 21.50 | 21.27 | 21.49 | 16,482,858 | +0.26(+1.21%) |
Aug 13, 2003 | 21.41 | 21.44 | 21.17 | 21.24 | 13,931,844 | -0.12(-0.57%) |
Aug 12, 2003 | 21.38 | 21.38 | 21.15 | 21.36 | 14,858,032 | +0.11(+0.52%) |
Aug 11, 2003 | 21.24 | 21.40 | 20.70 | 21.25 | 15,666,836 | +0.00(+0.00%) |
Aug 08, 2003 | 21.15 | 21.30 | 21.15 | 21.25 | 22,979,584 | +0.16(+0.74%) |
Aug 07, 2003 | 20.72 | 21.15 | 20.72 | 21.09 | 24,238,336 | +0.29(+1.40%) |
Aug 06, 2003 | 20.60 | 20.91 | 20.51 | 20.80 | 22,659,226 | +0.23(+1.13%) |
Aug 05, 2003 | 20.77 | 20.85 | 20.55 | 20.57 | 20,062,322 | -0.15(-0.73%) |
Aug 04, 2003 | 20.66 | 20.80 | 20.43 | 20.72 | 21,972,962 | +0.16(+0.79%) |
Aug 01, 2003 | 20.70 | 20.70 | 20.49 | 20.56 | 23,511,512 | -0.15(-0.70%) |
Jul 31, 2003 | 20.87 | 21.05 | 20.63 | 20.70 | 29,277,118 | +0.15(+0.74%) |
Jul 30, 2003 | 20.76 | 20.80 | 20.55 | 20.55 | 19,740,932 | -0.06(-0.31%) |
Jul 29, 2003 | 20.80 | 20.84 | 20.55 | 20.61 | 23,333,630 | -0.19(-0.90%) |
Jul 28, 2003 | 20.77 | 20.93 | 20.70 | 20.80 | 25,778,774 | -0.01(-0.03%) |
Jul 25, 2003 | 20.51 | 20.82 | 20.46 | 20.81 | 18,895,692 | +0.30(+1.45%) |
Jul 24, 2003 | 20.80 | 20.91 | 20.49 | 20.51 | 18,695,468 | -0.24(-1.18%) |
Jul 23, 2003 | 20.78 | 20.81 | 20.54 | 20.75 | 14,597,655 | -0.03(-0.14%) |
Jul 22, 2003 | 20.60 | 20.89 | 20.52 | 20.78 | 16,013,491 | +0.20(+0.96%) |
Jul 21, 2003 | 20.83 | 20.85 | 20.53 | 20.59 | 16,084,988 | -0.29(-1.39%) |
Jul 18, 2003 | 20.66 | 20.88 | 20.46 | 20.88 | 22,883,512 | +0.40(+1.93%) |
Jul 17, 2003 | 20.32 | 20.56 | 20.31 | 20.48 | 21,891,326 | +0.16(+0.80%) |
Jul 16, 2003 | 20.52 | 20.63 | 20.31 | 20.32 | 22,917,712 | -0.16(-0.77%) |
Jul 15, 2003 | 20.60 | 20.60 | 20.33 | 20.48 | 21,271,748 | -0.06(-0.31%) |
Jul 14, 2003 | 20.73 | 20.86 | 20.51 | 20.54 | 20,670,730 | -0.17(-0.84%) |
Jul 11, 2003 | 20.55 | 20.82 | 20.55 | 20.71 | 16,213,200 | +0.06(+0.28%) |
Jul 10, 2003 | 20.86 | 20.86 | 20.65 | 20.66 | 22,747,736 | -0.21(-1.00%) |
Jul 09, 2003 | 20.74 | 20.92 | 20.55 | 20.86 | 25,537,302 | +0.12(+0.59%) |
Jul 08, 2003 | 20.86 | 20.95 | 20.66 | 20.74 | 19,265,378 | -0.23(-1.11%) |
Jul 07, 2003 | 21.00 | 21.18 | 20.95 | 20.98 | 18,904,458 | -0.01(-0.03%) |
Jul 03, 2003 | 21.00 | 21.09 | 20.83 | 20.98 | 11,867,727 | -0.13(-0.61%) |
Jul 02, 2003 | 20.96 | 21.12 | 20.86 | 21.11 | 19,444,118 | +0.06(+0.28%) |
Jul 01, 2003 | 20.92 | 21.12 | 20.68 | 21.05 | 21,587,810 | +0.16(+0.75%) |
Jun 30, 2003 | 21.20 | 21.30 | 20.89 | 20.89 | 24,056,500 | -0.27(-1.27%) |
Jun 27, 2003 | 21.31 | 21.39 | 21.07 | 21.16 | 15,434,301 | -0.19(-0.90%) |
Jun 26, 2003 | 21.21 | 21.41 | 21.13 | 21.35 | 15,545,327 | +0.02(+0.11%) |
Jun 25, 2003 | 21.44 | 21.66 | 21.30 | 21.33 | 19,918,814 | -0.14(-0.65%) |
Jun 24, 2003 | 21.49 | 21.53 | 21.38 | 21.47 | 22,651,148 | -0.02(-0.11%) |
Jun 23, 2003 | 21.43 | 21.52 | 21.32 | 21.49 | 16,490,421 | +0.03(+0.14%) |
Jun 20, 2003 | 21.52 | 21.64 | 21.41 | 21.46 | 35,131,580 | +0.01(+0.03%) |
Jun 19, 2003 | 21.70 | 21.70 | 21.44 | 21.46 | 20,194,144 | -0.27(-1.23%) |
Jun 18, 2003 | 21.92 | 21.95 | 21.56 | 21.73 | 22,064,568 | -0.19(-0.88%) |
Jun 17, 2003 | 22.29 | 22.29 | 21.85 | 21.92 | 23,161,076 | -0.37(-1.67%) |
Jun 16, 2003 | 22.07 | 22.29 | 21.95 | 22.29 | 19,069,278 | +0.22(+1.00%) |
Jun 13, 2003 | 22.22 | 22.26 | 21.79 | 22.07 | 17,031,112 | -0.16(-0.71%) |
Jun 12, 2003 | 22.23 | 22.37 | 22.03 | 22.23 | 18,237,100 | +0.00(+0.00%) |
Jun 11, 2003 | 21.96 | 22.23 | 21.94 | 22.23 | 21,239,436 | +0.38(+1.76%) |
Jun 10, 2003 | 21.88 | 21.90 | 21.66 | 21.84 | 15,586,746 | +0.05(+0.21%) |
Jun 09, 2003 | 21.68 | 21.88 | 21.65 | 21.80 | 13,822,193 | +0.07(+0.32%) |
Jun 06, 2003 | 21.70 | 21.94 | 21.62 | 21.73 | 20,957,404 | +0.10(+0.48%) |
Jun 05, 2003 | 21.70 | 21.70 | 21.40 | 21.62 | 18,746,168 | -0.14(-0.64%) |
Jun 04, 2003 | 21.51 | 21.80 | 21.46 | 21.76 | 21,278,966 | +0.24(+1.14%) |
Jun 03, 2003 | 21.37 | 21.52 | 21.27 | 21.52 | 19,837,178 | +0.23(+1.09%) |
Jun 02, 2003 | 21.25 | 21.38 | 21.16 | 21.28 | 19,665,998 | +0.10(+0.49%) |
May 30, 2003 | 20.93 | 21.23 | 20.92 | 21.18 | 22,145,000 | +0.25(+1.20%) |
May 29, 2003 | 21.21 | 21.28 | 20.84 | 20.93 | 18,766,964 | -0.28(-1.32%) |
May 28, 2003 | 21.24 | 21.35 | 21.06 | 21.21 | 20,252,064 | -0.15(-0.71%) |
May 27, 2003 | 20.83 | 21.39 | 20.80 | 21.36 | 26,489,786 | +0.42(+2.03%) |
May 23, 2003 | 20.86 | 21.13 | 20.78 | 20.93 | 16,284,696 | +0.02(+0.08%) |
May 22, 2003 | 20.74 | 20.93 | 20.71 | 20.92 | 21,383,976 | +0.09(+0.45%) |
May 21, 2003 | 20.55 | 20.85 | 20.41 | 20.82 | 24,509,196 | +0.27(+1.33%) |
May 20, 2003 | 20.48 | 20.65 | 20.43 | 20.55 | 17,749,858 | +0.16(+0.80%) |
May 19, 2003 | 20.46 | 20.54 | 20.38 | 20.39 | 15,720,802 | -0.24(-1.16%) |
May 16, 2003 | 20.54 | 20.69 | 20.50 | 20.63 | 19,313,844 | +0.09(+0.45%) |
May 15, 2003 | 20.55 | 20.62 | 20.41 | 20.53 | 15,381,710 | +0.05(+0.23%) |
May 14, 2003 | 20.70 | 20.73 | 20.43 | 20.49 | 18,065,750 | -0.19(-0.90%) |
May 13, 2003 | 20.71 | 20.75 | 20.55 | 20.67 | 18,966,674 | -0.01(-0.06%) |
May 12, 2003 | 20.58 | 20.71 | 20.49 | 20.68 | 21,066,538 | +0.05(+0.23%) |
May 09, 2003 | 20.56 | 20.69 | 20.46 | 20.64 | 14,788,255 | +0.08(+0.37%) |
May 08, 2003 | 20.48 | 20.78 | 20.44 | 20.56 | 15,561,482 | -0.04(-0.20%) |
May 07, 2003 | 20.49 | 20.71 | 20.43 | 20.60 | 16,740,830 | +0.12(+0.60%) |
May 06, 2003 | 20.64 | 20.75 | 20.40 | 20.48 | 25,370,420 | -0.15(-0.71%) |
May 05, 2003 | 21.03 | 21.07 | 20.60 | 20.63 | 21,648,650 | -0.34(-1.64%) |
May 02, 2003 | 20.64 | 21.00 | 20.64 | 20.97 | 21,905,420 | +0.33(+1.58%) |
May 01, 2003 | 20.55 | 20.81 | 20.36 | 20.64 | 23,161,936 | +0.16(+0.80%) |
Apr 30, 2003 | 20.20 | 20.54 | 20.18 | 20.48 | 35,047,364 | +0.22(+1.06%) |
Apr 29, 2003 | 20.51 | 20.60 | 20.19 | 20.27 | 19,580,752 | -0.34(-1.64%) |
Apr 28, 2003 | 20.29 | 20.71 | 20.26 | 20.60 | 19,733,886 | +0.36(+1.78%) |
Apr 25, 2003 | 20.36 | 20.37 | 20.07 | 20.24 | 19,711,028 | -0.20(-0.97%) |
Apr 24, 2003 | 20.39 | 20.56 | 20.31 | 20.44 | 15,458,706 | -0.12(-0.59%) |
Apr 23, 2003 | 20.46 | 20.56 | 20.25 | 20.56 | 21,795,424 | -0.05(-0.23%) |
Apr 22, 2003 | 20.18 | 20.70 | 20.07 | 20.61 | 19,859,004 | +0.32(+1.58%) |
Apr 21, 2003 | 20.42 | 20.46 | 20.19 | 20.29 | 14,093,742 | -0.09(-0.46%) |
Apr 17, 2003 | 20.06 | 20.40 | 20.06 | 20.38 | 15,523,500 | +0.20(+0.98%) |
Apr 16, 2003 | 20.46 | 20.46 | 20.06 | 20.18 | 16,537,512 | -0.21(-1.03%) |
Apr 15, 2003 | 20.30 | 20.42 | 20.14 | 20.39 | 15,224,280 | +0.10(+0.52%) |
Apr 14, 2003 | 19.93 | 20.31 | 19.93 | 20.29 | 14,010,559 | +0.31(+1.57%) |
Apr 11, 2003 | 20.13 | 20.31 | 19.90 | 19.97 | 15,915,355 | -0.20(-1.01%) |
Apr 10, 2003 | 20.07 | 20.25 | 19.97 | 20.18 | 14,996,041 | +0.12(+0.61%) |
Apr 09, 2003 | 20.31 | 20.49 | 20.02 | 20.06 | 20,495,598 | -0.06(-0.32%) |
Apr 08, 2003 | 20.36 | 20.41 | 20.04 | 20.12 | 21,553,264 | -0.27(-1.34%) |
Apr 07, 2003 | 20.93 | 20.95 | 20.36 | 20.39 | 20,534,096 | -0.27(-1.32%) |
Apr 04, 2003 | 20.52 | 20.70 | 20.48 | 20.67 | 17,852,120 | +0.27(+1.34%) |
Apr 03, 2003 | 20.78 | 20.85 | 20.33 | 20.39 | 22,220,966 | -0.38(-1.82%) |
Apr 02, 2003 | 20.92 | 20.94 | 20.72 | 20.77 | 16,218,700 | +0.03(+0.14%) |
Apr 01, 2003 | 20.51 | 20.86 | 20.44 | 20.74 | 19,955,422 | +0.41(+2.00%) |
Mar 31, 2003 | 20.63 | 20.74 | 20.29 | 20.34 | 24,764,590 | -0.63(-3.00%) |
Mar 28, 2003 | 20.73 | 21.06 | 20.73 | 20.96 | 14,088,414 | +0.06(+0.31%) |
Mar 27, 2003 | 20.77 | 21.03 | 20.67 | 20.90 | 18,194,992 | +0.03(+0.17%) |
Mar 26, 2003 | 20.80 | 21.02 | 20.79 | 20.86 | 22,517,264 | +0.11(+0.53%) |
Mar 25, 2003 | 20.74 | 21.03 | 20.68 | 20.75 | 19,284,626 | +0.21(+1.02%) |
Mar 24, 2003 | 20.92 | 20.95 | 20.54 | 20.55 | 20,822,144 | -0.40(-1.92%) |
Mar 21, 2003 | 20.95 | 20.95 | 20.70 | 20.95 | 25,757,978 | +0.24(+1.15%) |
Mar 20, 2003 | 20.58 | 20.88 | 20.52 | 20.71 | 20,918,390 | +0.00(+0.00%) |
Mar 19, 2003 | 20.54 | 20.79 | 20.49 | 20.71 | 20,752,022 | +0.20(+0.96%) |
Mar 18, 2003 | 20.35 | 20.51 | 20.14 | 20.51 | 21,966,948 | +0.12(+0.57%) |
Mar 17, 2003 | 20.04 | 20.51 | 19.97 | 20.39 | 29,425,094 | +0.38(+1.92%) |
Mar 14, 2003 | 20.10 | 20.25 | 19.81 | 20.01 | 25,967,656 | -0.06(-0.29%) |
Mar 13, 2003 | 20.00 | 20.16 | 19.74 | 20.07 | 23,147,670 | +0.25(+1.26%) |
Mar 12, 2003 | 20.11 | 20.11 | 19.33 | 19.82 | 32,397,698 | -0.30(-1.48%) |
Mar 11, 2003 | 20.22 | 20.33 | 20.10 | 20.11 | 22,650,804 | +0.13(+0.64%) |
Mar 10, 2003 | 20.24 | 20.29 | 19.99 | 19.99 | 20,003,888 | -0.26(-1.27%) |
Mar 07, 2003 | 19.84 | 20.29 | 19.83 | 20.24 | 22,685,178 | +0.13(+0.67%) |
Mar 06, 2003 | 20.22 | 20.28 | 20.02 | 20.11 | 20,865,970 | -0.21(-1.03%) |
Mar 05, 2003 | 19.92 | 20.32 | 19.91 | 20.32 | 20,953,966 | +0.40(+2.02%) |
Mar 04, 2003 | 20.19 | 20.21 | 19.88 | 19.92 | 17,965,380 | -0.13(-0.67%) |
Mar 03, 2003 | 20.01 | 20.21 | 19.90 | 20.05 | 20,785,536 | +0.26(+1.29%) |
Feb 28, 2003 | 19.87 | 20.03 | 19.74 | 19.79 | 22,233,684 | +0.02(+0.12%) |
Feb 27, 2003 | 19.75 | 19.96 | 19.67 | 19.77 | 21,835,984 | +0.08(+0.41%) |
Feb 26, 2003 | 19.73 | 19.86 | 19.57 | 19.69 | 21,188,220 | -0.17(-0.88%) |
Feb 25, 2003 | 19.58 | 19.89 | 19.52 | 19.86 | 23,831,870 | +0.08(+0.41%) |
Feb 24, 2003 | 19.74 | 20.02 | 19.68 | 19.78 | 20,953,622 | -0.10(-0.53%) |
Feb 21, 2003 | 19.75 | 19.95 | 19.51 | 19.89 | 23,556,368 | +0.32(+1.64%) |
Feb 20, 2003 | 19.78 | 19.86 | 19.46 | 19.57 | 16,014,350 | -0.09(-0.44%) |
Feb 19, 2003 | 19.64 | 19.74 | 19.47 | 19.65 | 16,094,956 | +0.02(+0.09%) |
Feb 18, 2003 | 19.61 | 19.84 | 19.41 | 19.64 | 20,827,988 | +0.18(+0.93%) |
Feb 14, 2003 | 19.23 | 19.49 | 18.97 | 19.46 | 21,080,976 | +0.18(+0.94%) |
Feb 13, 2003 | 19.03 | 19.39 | 18.81 | 19.28 | 19,523,864 | +0.25(+1.32%) |
Feb 12, 2003 | 19.42 | 19.46 | 19.02 | 19.03 | 16,512,248 | -0.39(-2.01%) |
Feb 11, 2003 | 19.70 | 19.70 | 19.21 | 19.42 | 17,158,982 | -0.14(-0.71%) |
Feb 10, 2003 | 19.52 | 19.63 | 19.29 | 19.56 | 17,865,524 | +0.15(+0.78%) |
Feb 07, 2003 | 19.70 | 19.72 | 19.24 | 19.40 | 15,984,446 | -0.15(-0.77%) |
Feb 06, 2003 | 19.61 | 19.65 | 19.30 | 19.56 | 20,549,908 | -0.30(-1.52%) |
Feb 05, 2003 | 20.35 | 20.42 | 19.75 | 19.86 | 20,892,954 | -0.29(-1.44%) |
Feb 04, 2003 | 20.07 | 20.24 | 19.70 | 20.15 | 22,001,148 | +0.00(+0.00%) |
Feb 03, 2003 | 19.88 | 20.17 | 19.80 | 20.15 | 20,936,264 | +0.28(+1.41%) |
Jan 31, 2003 | 19.33 | 19.99 | 19.20 | 19.87 | 28,163,594 | +0.54(+2.77%) |
Jan 30, 2003 | 20.03 | 20.04 | 19.31 | 19.33 | 28,040,022 | -0.36(-1.83%) |
Jan 29, 2003 | 19.46 | 19.93 | 19.18 | 19.70 | 29,317,162 | +0.69(+3.64%) |
Jan 28, 2003 | 18.76 | 19.17 | 18.65 | 19.00 | 26,241,612 | +0.49(+2.64%) |
Jan 27, 2003 | 18.91 | 19.11 | 18.37 | 18.51 | 25,183,602 | -0.51(-2.66%) |
Jan 24, 2003 | 19.32 | 19.39 | 18.85 | 19.02 | 21,936,012 | -0.42(-2.15%) |
Jan 23, 2003 | 19.40 | 19.57 | 19.32 | 19.44 | 18,660,922 | -0.05(-0.24%) |
Jan 22, 2003 | 19.64 | 19.84 | 19.43 | 19.49 | 27,483,518 | -0.25(-1.27%) |
Jan 21, 2003 | 20.02 | 20.10 | 19.72 | 19.74 | 20,915,812 | -0.47(-2.30%) |
Jan 17, 2003 | 20.42 | 20.42 | 20.19 | 20.20 | 18,607,816 | -0.22(-1.05%) |
Jan 16, 2003 | 20.47 | 20.62 | 20.30 | 20.42 | 18,611,940 | +0.09(+0.46%) |
Jan 15, 2003 | 20.60 | 20.60 | 20.22 | 20.32 | 20,284,546 | -0.29(-1.38%) |
Jan 14, 2003 | 20.35 | 20.63 | 20.28 | 20.61 | 16,490,077 | +0.19(+0.91%) |
Jan 13, 2003 | 20.48 | 20.57 | 20.29 | 20.42 | 17,498,418 | -0.08(-0.40%) |
Jan 10, 2003 | 20.57 | 20.77 | 20.42 | 20.50 | 19,047,106 | -0.29(-1.40%) |
Jan 09, 2003 | 20.42 | 20.86 | 20.42 | 20.80 | 19,695,388 | +0.43(+2.11%) |
Jan 08, 2003 | 20.45 | 20.48 | 20.25 | 20.36 | 21,788,550 | -0.09(-0.43%) |
Jan 07, 2003 | 20.98 | 20.98 | 20.45 | 20.45 | 25,093,028 | -0.72(-3.38%) |
Jan 06, 2003 | 20.63 | 21.30 | 20.60 | 21.17 | 20,495,254 | +0.51(+2.48%) |
Jan 03, 2003 | 20.51 | 20.73 | 20.48 | 20.66 | 15,849,359 | +0.02(+0.08%) |
Jan 02, 2003 | 20.36 | 20.68 | 20.35 | 20.64 | 21,996,852 | +0.31(+1.52%) |
Dec 31, 2002 | 20.21 | 20.36 | 19.91 | 20.33 | 19,940,984 | +0.11(+0.55%) |
Dec 30, 2002 | 20.29 | 20.42 | 20.20 | 20.22 | 22,958,446 | +0.06(+0.32%) |
Dec 27, 2002 | 20.57 | 20.67 | 20.13 | 20.16 | 17,652,410 | -0.40(-1.92%) |
Dec 26, 2002 | 20.73 | 20.92 | 20.49 | 20.55 | 12,807,321 | -0.06(-0.28%) |
Dec 24, 2002 | 20.80 | 20.89 | 20.60 | 20.61 | 7,213,066 | -0.19(-0.92%) |
Dec 23, 2002 | 20.98 | 21.07 | 20.74 | 20.80 | 17,373,814 | +0.03(+0.14%) |
Dec 20, 2002 | 20.74 | 20.83 | 20.43 | 20.77 | 35,592,008 | +0.32(+1.56%) |
Dec 19, 2002 | 20.45 | 20.70 | 20.31 | 20.45 | 19,874,816 | -0.23(-1.10%) |
Dec 18, 2002 | 20.59 | 20.74 | 20.37 | 20.68 | 21,537,968 | +0.01(+0.06%) |
Dec 17, 2002 | 20.89 | 20.98 | 20.48 | 20.67 | 19,420,058 | -0.20(-0.95%) |
Dec 16, 2002 | 20.60 | 20.98 | 20.54 | 20.86 | 23,223,636 | +0.48(+2.34%) |
Dec 13, 2002 | 20.15 | 20.68 | 20.09 | 20.39 | 26,839,706 | +0.09(+0.46%) |
Dec 12, 2002 | 20.36 | 20.41 | 20.17 | 20.29 | 16,454,157 | -0.08(-0.40%) |
Dec 11, 2002 | 20.45 | 20.59 | 20.16 | 20.38 | 17,178,402 | -0.01(-0.06%) |
Dec 10, 2002 | 19.96 | 20.41 | 19.93 | 20.39 | 16,328,866 | +0.31(+1.54%) |
Dec 09, 2002 | 20.45 | 20.57 | 20.01 | 20.08 | 20,685,854 | -0.37(-1.82%) |
Dec 06, 2002 | 20.02 | 20.45 | 19.98 | 20.45 | 21,708,460 | +0.22(+1.09%) |
Dec 05, 2002 | 20.23 | 20.31 | 20.02 | 20.23 | 19,504,788 | +0.00(+0.00%) |
Dec 04, 2002 | 20.31 | 20.46 | 19.88 | 20.23 | 23,200,606 | -0.08(-0.37%) |
Dec 03, 2002 | 19.96 | 20.41 | 19.96 | 20.31 | 22,326,492 | +0.19(+0.93%) |
Dec 02, 2002 | 20.45 | 20.60 | 19.84 | 20.12 | 20,286,780 | -0.13(-0.63%) |
Nov 29, 2002 | 20.35 | 20.35 | 20.15 | 20.25 | 8,943,418 | -0.09(-0.46%) |
Nov 27, 2002 | 20.10 | 20.38 | 19.93 | 20.34 | 18,009,720 | +0.58(+2.94%) |
Nov 26, 2002 | 19.84 | 20.00 | 19.68 | 19.76 | 20,234,018 | -0.37(-1.85%) |
Nov 25, 2002 | 19.84 | 20.21 | 19.74 | 20.13 | 16,320,960 | +0.22(+1.11%) |
Nov 22, 2002 | 20.25 | 20.27 | 19.81 | 19.91 | 24,194,166 | -0.37(-1.84%) |
Nov 21, 2002 | 20.59 | 20.60 | 20.13 | 20.28 | 21,628,714 | -0.22(-1.08%) |
Nov 20, 2002 | 20.31 | 20.60 | 20.28 | 20.50 | 17,609,100 | +0.02(+0.11%) |
Nov 19, 2002 | 20.36 | 20.64 | 20.28 | 20.48 | 17,035,238 | +0.13(+0.66%) |
Nov 18, 2002 | 20.37 | 20.53 | 20.09 | 20.35 | 15,377,757 | +0.07(+0.34%) |
Nov 15, 2002 | 19.93 | 20.36 | 19.91 | 20.28 | 19,224,988 | +0.20(+1.01%) |
Nov 14, 2002 | 19.75 | 20.28 | 19.68 | 20.07 | 22,440,784 | +0.64(+3.29%) |
Nov 13, 2002 | 19.87 | 20.00 | 19.20 | 19.43 | 21,075,820 | -0.37(-1.88%) |
Nov 12, 2002 | 19.93 | 20.13 | 19.65 | 19.81 | 17,957,816 | +0.10(+0.50%) |
Nov 11, 2002 | 20.16 | 20.27 | 19.55 | 19.71 | 15,053,445 | -0.43(-2.14%) |
Nov 08, 2002 | 20.19 | 20.25 | 20.02 | 20.14 | 16,745,299 | +0.08(+0.38%) |
Nov 07, 2002 | 20.34 | 20.42 | 19.79 | 20.06 | 17,260,382 | -0.37(-1.79%) |
Nov 06, 2002 | 20.57 | 20.64 | 19.90 | 20.43 | 22,354,334 | -0.27(-1.32%) |
Nov 05, 2002 | 20.08 | 20.86 | 19.96 | 20.70 | 23,783,404 | +0.77(+3.85%) |
Nov 04, 2002 | 20.07 | 20.22 | 19.79 | 19.93 | 21,312,480 | -0.23(-1.15%) |
Nov 01, 2002 | 19.67 | 20.27 | 19.62 | 20.17 | 20,661,278 | +0.58(+2.97%) |
Oct 31, 2002 | 19.97 | 20.50 | 19.27 | 19.59 | 33,443,678 | -0.24(-1.23%) |
Oct 30, 2002 | 19.46 | 19.89 | 19.38 | 19.83 | 25,761,244 | +0.49(+2.56%) |
Oct 29, 2002 | 19.49 | 19.85 | 18.95 | 19.33 | 26,088,822 | -0.82(-4.07%) |
Oct 28, 2002 | 20.28 | 20.45 | 19.91 | 20.16 | 15,464,893 | -0.27(-1.34%) |
Oct 25, 2002 | 19.90 | 20.45 | 19.86 | 20.43 | 19,122,212 | +0.26(+1.27%) |
Oct 24, 2002 | 20.66 | 20.69 | 19.97 | 20.17 | 16,768,673 | -0.27(-1.31%) |
Oct 23, 2002 | 20.16 | 20.50 | 19.77 | 20.44 | 21,206,094 | -0.03(-0.14%) |
Oct 22, 2002 | 20.95 | 20.95 | 20.05 | 20.47 | 22,952,774 | -0.48(-2.28%) |
Oct 21, 2002 | 20.80 | 21.12 | 20.66 | 20.95 | 17,891,820 | +0.00(+0.00%) |
Oct 18, 2002 | 20.98 | 21.24 | 20.71 | 20.95 | 20,993,496 | -0.17(-0.83%) |
Oct 17, 2002 | 21.15 | 21.24 | 20.80 | 21.12 | 18,388,514 | +0.45(+2.17%) |
Oct 16, 2002 | 21.12 | 21.20 | 20.64 | 20.67 | 23,330,020 | -0.45(-2.12%) |
Oct 15, 2002 | 20.51 | 21.13 | 20.48 | 21.12 | 31,009,188 | +0.80(+3.92%) |
Oct 14, 2002 | 20.07 | 20.36 | 19.92 | 20.32 | 13,806,553 | +0.23(+1.13%) |
Oct 11, 2002 | 19.79 | 20.21 | 19.60 | 20.10 | 20,488,724 | +0.44(+2.22%) |
Oct 10, 2002 | 19.25 | 19.68 | 18.93 | 19.66 | 27,742,522 | +0.56(+2.92%) |
Oct 09, 2002 | 18.68 | 19.49 | 18.66 | 19.10 | 30,532,088 | +0.08(+0.40%) |
Oct 08, 2002 | 19.61 | 19.61 | 18.86 | 19.03 | 29,594,898 | -0.29(-1.48%) |
Oct 07, 2002 | 19.20 | 20.02 | 19.20 | 19.31 | 23,876,384 | +0.08(+0.39%) |
Oct 04, 2002 | 19.43 | 19.66 | 19.01 | 19.24 | 27,392,258 | -0.07(-0.36%) |
Oct 03, 2002 | 19.11 | 19.66 | 19.00 | 19.31 | 31,381,796 | +0.31(+1.62%) |
Oct 02, 2002 | 19.26 | 20.09 | 18.76 | 19.00 | 33,681,024 | -0.74(-3.74%) |