Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.01 | 21.68 | 20.91 | 21.37 | 6,471,037 | +0.37(+1.77%) |
Jul 30, 2003 | 21.03 | 21.12 | 20.85 | 20.99 | 2,545,606 | -0.02(-0.08%) |
Jul 29, 2003 | 21.05 | 21.09 | 20.72 | 21.01 | 4,159,978 | -0.04(-0.21%) |
Jul 28, 2003 | 20.86 | 21.22 | 20.78 | 21.05 | 4,073,739 | +0.19(+0.92%) |
Jul 25, 2003 | 20.68 | 20.90 | 20.54 | 20.86 | 4,449,273 | +0.18(+0.87%) |
Jul 24, 2003 | 21.11 | 21.39 | 20.59 | 20.68 | 6,838,880 | -0.39(-1.84%) |
Jul 23, 2003 | 21.09 | 21.16 | 20.97 | 21.07 | 5,248,311 | -0.02(-0.10%) |
Jul 22, 2003 | 20.58 | 21.10 | 20.49 | 21.09 | 6,741,289 | +0.51(+2.47%) |
Jul 21, 2003 | 20.63 | 20.63 | 20.24 | 20.58 | 5,306,170 | -0.05(-0.24%) |
Jul 18, 2003 | 20.40 | 20.67 | 20.29 | 20.63 | 7,991,297 | +0.51(+2.52%) |
Jul 17, 2003 | 19.89 | 20.40 | 19.86 | 20.13 | 5,587,957 | +0.10(+0.52%) |
Jul 16, 2003 | 20.20 | 20.24 | 19.92 | 20.02 | 5,214,987 | -0.04(-0.22%) |
Jul 15, 2003 | 20.04 | 20.15 | 19.80 | 20.07 | 5,387,831 | +0.11(+0.57%) |
Jul 14, 2003 | 20.10 | 20.24 | 19.87 | 19.95 | 3,824,543 | +0.08(+0.41%) |
Jul 11, 2003 | 19.72 | 20.02 | 19.63 | 19.87 | 3,896,867 | +0.15(+0.78%) |
Jul 10, 2003 | 20.07 | 20.10 | 19.60 | 19.72 | 7,125,794 | -0.68(-3.35%) |
Jul 09, 2003 | 20.49 | 20.49 | 20.20 | 20.40 | 3,885,515 | -0.12(-0.59%) |
Jul 08, 2003 | 20.37 | 20.57 | 20.36 | 20.52 | 4,936,129 | -0.01(-0.03%) |
Jul 07, 2003 | 20.21 | 20.80 | 20.19 | 20.52 | 7,017,950 | +0.43(+2.12%) |
Jul 03, 2003 | 19.91 | 20.16 | 19.91 | 20.10 | 2,837,830 | -0.05(-0.24%) |
Jul 02, 2003 | 19.77 | 20.17 | 19.72 | 20.15 | 6,419,220 | +0.45(+2.27%) |
Jul 01, 2003 | 19.53 | 19.71 | 19.28 | 19.70 | 5,439,282 | +0.19(+0.95%) |
Jun 30, 2003 | 19.59 | 19.79 | 19.46 | 19.51 | 6,802,261 | -0.21(-1.08%) |
Jun 27, 2003 | 20.10 | 20.10 | 19.53 | 19.73 | 6,196,207 | -0.37(-1.85%) |
Jun 26, 2003 | 20.04 | 20.14 | 19.85 | 20.10 | 5,681,520 | +0.05(+0.27%) |
Jun 25, 2003 | 20.25 | 20.40 | 20.04 | 20.04 | 3,817,769 | -0.27(-1.34%) |
Jun 24, 2003 | 20.20 | 20.51 | 20.16 | 20.32 | 4,493,765 | +0.16(+0.79%) |
Jun 23, 2003 | 20.52 | 20.62 | 20.08 | 20.16 | 4,844,764 | -0.36(-1.76%) |
Jun 20, 2003 | 20.85 | 20.99 | 20.48 | 20.52 | 8,515,872 | -0.24(-1.16%) |
Jun 19, 2003 | 20.74 | 21.19 | 20.55 | 20.76 | 5,218,649 | +0.02(+0.08%) |
Jun 18, 2003 | 20.76 | 20.86 | 20.51 | 20.74 | 5,039,396 | -0.14(-0.65%) |
Jun 17, 2003 | 21.11 | 21.29 | 20.78 | 20.88 | 5,583,929 | -0.23(-1.09%) |
Jun 16, 2003 | 20.89 | 21.17 | 20.54 | 21.11 | 7,480,271 | +0.43(+2.06%) |
Jun 13, 2003 | 21.00 | 21.03 | 20.61 | 20.68 | 5,433,240 | -0.48(-2.27%) |
Jun 12, 2003 | 21.30 | 21.40 | 20.92 | 21.16 | 5,861,871 | -0.08(-0.39%) |
Jun 11, 2003 | 20.86 | 21.25 | 20.70 | 21.25 | 4,590,075 | +0.39(+1.86%) |
Jun 10, 2003 | 20.90 | 21.22 | 20.62 | 20.86 | 4,149,908 | +0.06(+0.29%) |
Jun 09, 2003 | 20.96 | 21.03 | 20.67 | 20.80 | 3,513,644 | -0.20(-0.94%) |
Jun 06, 2003 | 21.22 | 21.51 | 20.82 | 20.99 | 6,753,557 | -0.09(-0.41%) |
Jun 05, 2003 | 20.67 | 21.13 | 20.54 | 21.08 | 6,431,305 | +0.35(+1.69%) |
Jun 04, 2003 | 20.18 | 20.81 | 20.18 | 20.73 | 5,300,677 | +0.55(+2.73%) |
Jun 03, 2003 | 20.08 | 20.20 | 19.95 | 20.18 | 3,620,023 | +0.06(+0.30%) |
Jun 02, 2003 | 20.20 | 20.45 | 20.08 | 20.12 | 4,369,808 | +0.09(+0.46%) |
May 30, 2003 | 19.98 | 20.22 | 19.88 | 20.03 | 6,820,937 | +0.07(+0.36%) |
May 29, 2003 | 20.09 | 20.46 | 19.93 | 19.96 | 7,502,426 | -0.25(-1.22%) |
May 28, 2003 | 20.48 | 20.48 | 20.07 | 20.20 | 4,625,779 | -0.29(-1.41%) |
May 27, 2003 | 19.92 | 20.50 | 19.77 | 20.49 | 5,082,608 | +0.46(+2.29%) |
May 23, 2003 | 20.10 | 20.18 | 19.95 | 20.03 | 3,754,783 | -0.19(-0.92%) |
May 22, 2003 | 19.83 | 20.29 | 19.69 | 20.22 | 7,784,030 | +0.49(+2.46%) |
May 21, 2003 | 19.47 | 19.79 | 19.31 | 19.73 | 5,499,338 | +0.04(+0.19%) |
May 20, 2003 | 19.83 | 19.99 | 19.39 | 19.69 | 4,267,091 | -0.05(-0.25%) |
May 19, 2003 | 20.13 | 20.19 | 19.74 | 19.74 | 3,777,121 | -0.54(-2.64%) |
May 16, 2003 | 20.44 | 20.59 | 20.18 | 20.28 | 4,238,710 | -0.16(-0.78%) |
May 15, 2003 | 20.43 | 20.46 | 20.21 | 20.44 | 3,470,433 | +0.16(+0.78%) |
May 14, 2003 | 20.45 | 20.47 | 20.16 | 20.28 | 4,757,975 | -0.13(-0.62%) |
May 13, 2003 | 20.39 | 20.58 | 20.26 | 20.40 | 6,205,545 | +0.01(+0.05%) |
May 12, 2003 | 19.95 | 20.51 | 19.82 | 20.39 | 6,212,869 | +0.44(+2.22%) |
May 09, 2003 | 19.53 | 19.96 | 19.49 | 19.95 | 3,644,375 | +0.48(+2.47%) |
May 08, 2003 | 19.44 | 19.91 | 19.39 | 19.47 | 5,025,481 | -0.19(-0.97%) |
May 07, 2003 | 19.70 | 19.92 | 19.57 | 19.66 | 5,637,943 | -0.30(-1.50%) |
May 06, 2003 | 19.61 | 20.00 | 19.61 | 19.96 | 5,268,635 | +0.36(+1.81%) |
May 05, 2003 | 19.71 | 19.80 | 19.35 | 19.61 | 4,056,162 | -0.10(-0.53%) |
May 02, 2003 | 19.28 | 19.71 | 19.20 | 19.71 | 4,385,555 | +0.43(+2.21%) |
May 01, 2003 | 19.55 | 19.55 | 18.98 | 19.28 | 7,716,467 | -0.24(-1.23%) |
Apr 30, 2003 | 19.72 | 19.72 | 19.31 | 19.53 | 8,379,281 | -0.11(-0.58%) |
Apr 29, 2003 | 19.66 | 19.72 | 19.47 | 19.64 | 7,381,582 | +0.11(+0.59%) |
Apr 28, 2003 | 19.36 | 19.55 | 19.15 | 19.53 | 7,195,371 | +0.16(+0.85%) |
Apr 25, 2003 | 19.44 | 19.52 | 19.12 | 19.36 | 5,064,115 | +0.03(+0.14%) |
Apr 24, 2003 | 19.55 | 19.85 | 19.30 | 19.33 | 6,553,980 | -0.17(-0.90%) |
Apr 23, 2003 | 19.25 | 19.57 | 19.06 | 19.51 | 6,966,499 | +0.29(+1.51%) |
Apr 22, 2003 | 18.43 | 19.22 | 18.39 | 19.22 | 7,368,582 | +0.74(+3.99%) |
Apr 21, 2003 | 18.60 | 18.79 | 18.39 | 18.48 | 4,033,641 | +0.01(+0.03%) |
Apr 17, 2003 | 18.26 | 18.53 | 18.12 | 18.48 | 3,929,641 | +0.21(+1.17%) |
Apr 16, 2003 | 18.60 | 18.69 | 18.24 | 18.26 | 4,223,147 | -0.34(-1.82%) |
Apr 15, 2003 | 18.41 | 18.71 | 18.32 | 18.60 | 5,469,493 | +0.07(+0.38%) |
Apr 14, 2003 | 18.43 | 18.62 | 18.33 | 18.53 | 5,177,818 | +0.10(+0.56%) |
Apr 11, 2003 | 18.65 | 18.83 | 18.25 | 18.43 | 6,794,387 | -0.06(-0.33%) |
Apr 10, 2003 | 18.69 | 18.90 | 18.42 | 18.49 | 4,744,243 | -0.11(-0.59%) |
Apr 09, 2003 | 18.96 | 19.15 | 18.54 | 18.60 | 4,992,890 | -0.37(-1.93%) |
Apr 08, 2003 | 19.09 | 19.11 | 18.73 | 18.96 | 4,036,021 | -0.13(-0.69%) |
Apr 07, 2003 | 19.58 | 19.63 | 19.07 | 19.09 | 5,454,662 | +0.13(+0.69%) |
Apr 04, 2003 | 19.04 | 19.44 | 18.78 | 18.96 | 4,298,766 | -0.03(-0.17%) |
Apr 03, 2003 | 19.55 | 19.55 | 18.92 | 19.00 | 3,479,954 | -0.13(-0.69%) |
Apr 02, 2003 | 19.01 | 19.21 | 18.90 | 19.13 | 8,019,494 | +0.48(+2.55%) |
Apr 01, 2003 | 18.57 | 18.78 | 18.29 | 18.65 | 6,024,096 | +0.19(+1.04%) |
Mar 31, 2003 | 18.60 | 18.65 | 18.20 | 18.46 | 9,229,403 | -0.45(-2.40%) |
Mar 28, 2003 | 18.92 | 18.92 | 18.62 | 18.91 | 5,399,000 | -0.01(-0.06%) |
Mar 27, 2003 | 19.14 | 19.27 | 18.76 | 18.92 | 7,257,991 | -0.54(-2.75%) |
Mar 26, 2003 | 19.75 | 19.76 | 19.31 | 19.46 | 5,800,717 | -0.47(-2.36%) |
Mar 25, 2003 | 19.81 | 20.13 | 19.73 | 19.93 | 6,261,573 | -0.02(-0.08%) |
Mar 24, 2003 | 20.32 | 20.37 | 19.78 | 19.95 | 4,560,413 | -0.80(-3.87%) |
Mar 21, 2003 | 20.26 | 20.79 | 20.15 | 20.75 | 8,391,365 | +0.49(+2.40%) |
Mar 20, 2003 | 20.27 | 20.40 | 19.85 | 20.26 | 4,799,172 | -0.01(-0.03%) |
Mar 19, 2003 | 20.21 | 20.35 | 20.03 | 20.27 | 5,368,789 | +0.05(+0.27%) |
Mar 18, 2003 | 20.05 | 20.35 | 19.92 | 20.21 | 6,887,950 | +0.19(+0.95%) |
Mar 17, 2003 | 19.35 | 20.02 | 19.18 | 20.02 | 8,300,732 | +0.56(+2.86%) |
Mar 14, 2003 | 19.03 | 19.58 | 18.92 | 19.46 | 9,309,600 | +0.63(+3.33%) |
Mar 13, 2003 | 18.43 | 18.86 | 18.07 | 18.84 | 6,905,711 | +0.49(+2.68%) |
Mar 12, 2003 | 18.20 | 18.48 | 18.07 | 18.35 | 4,414,301 | -0.04(-0.21%) |
Mar 11, 2003 | 18.54 | 18.87 | 18.33 | 18.38 | 3,999,768 | -0.09(-0.50%) |
Mar 10, 2003 | 18.49 | 18.66 | 18.33 | 18.48 | 4,893,101 | -0.26(-1.37%) |
Mar 07, 2003 | 18.30 | 18.79 | 18.20 | 18.73 | 4,181,401 | +0.19(+1.03%) |
Mar 06, 2003 | 18.95 | 19.05 | 18.41 | 18.54 | 4,878,087 | -0.55(-2.86%) |
Mar 05, 2003 | 19.02 | 19.14 | 18.83 | 19.09 | 3,734,093 | +0.04(+0.20%) |
Mar 04, 2003 | 19.32 | 19.32 | 18.91 | 19.05 | 3,720,727 | -0.15(-0.77%) |
Mar 03, 2003 | 19.36 | 19.53 | 19.06 | 19.20 | 3,050,407 | +0.07(+0.34%) |
Feb 28, 2003 | 19.31 | 19.68 | 19.12 | 19.13 | 5,472,056 | -0.22(-1.16%) |
Feb 27, 2003 | 19.22 | 19.41 | 19.12 | 19.36 | 3,533,235 | +0.27(+1.43%) |
Feb 26, 2003 | 19.16 | 19.44 | 19.04 | 19.08 | 4,190,556 | +0.01(+0.06%) |
Feb 25, 2003 | 18.73 | 19.12 | 18.43 | 19.07 | 3,628,995 | +0.10(+0.55%) |
Feb 24, 2003 | 19.39 | 19.39 | 18.85 | 18.97 | 3,466,221 | -0.48(-2.44%) |
Feb 21, 2003 | 19.06 | 19.50 | 18.77 | 19.44 | 4,156,866 | +0.51(+2.68%) |
Feb 20, 2003 | 19.37 | 19.37 | 18.87 | 18.94 | 4,311,583 | -0.27(-1.42%) |
Feb 19, 2003 | 19.63 | 19.72 | 19.09 | 19.21 | 4,212,711 | -0.51(-2.60%) |
Feb 18, 2003 | 19.40 | 19.84 | 19.40 | 19.72 | 2,953,914 | +0.32(+1.66%) |
Feb 14, 2003 | 19.30 | 19.65 | 18.96 | 19.40 | 3,888,994 | +0.07(+0.37%) |
Feb 13, 2003 | 19.53 | 19.58 | 19.15 | 19.33 | 3,605,559 | -0.20(-1.01%) |
Feb 12, 2003 | 19.16 | 19.66 | 18.94 | 19.53 | 5,582,830 | +0.43(+2.23%) |
Feb 11, 2003 | 19.42 | 19.44 | 18.88 | 19.10 | 3,588,347 | -0.20(-1.02%) |
Feb 10, 2003 | 19.12 | 19.43 | 18.95 | 19.30 | 3,054,435 | +0.10(+0.51%) |
Feb 07, 2003 | 19.47 | 19.80 | 19.04 | 19.20 | 4,358,090 | -0.20(-1.04%) |
Feb 06, 2003 | 19.55 | 19.77 | 19.29 | 19.40 | 4,184,147 | -0.21(-1.06%) |
Feb 05, 2003 | 19.72 | 20.17 | 19.57 | 19.61 | 3,319,011 | -0.01(-0.03%) |
Feb 04, 2003 | 19.36 | 19.73 | 19.22 | 19.61 | 5,780,210 | +0.20(+1.01%) |
Feb 03, 2003 | 19.47 | 19.72 | 19.31 | 19.42 | 4,587,878 | -0.08(-0.42%) |
Jan 31, 2003 | 19.25 | 19.81 | 19.25 | 19.50 | 6,659,994 | +0.16(+0.85%) |
Jan 30, 2003 | 19.61 | 19.80 | 19.33 | 19.33 | 5,002,777 | -0.37(-1.88%) |
Jan 29, 2003 | 19.37 | 19.96 | 18.98 | 19.71 | 5,029,143 | +0.34(+1.78%) |
Jan 28, 2003 | 19.54 | 19.72 | 19.24 | 19.36 | 5,990,406 | +0.15(+0.77%) |
Jan 27, 2003 | 19.68 | 19.79 | 19.21 | 19.21 | 3,775,290 | -0.55(-2.79%) |
Jan 24, 2003 | 20.14 | 20.24 | 19.74 | 19.77 | 4,105,049 | -0.49(-2.43%) |
Jan 23, 2003 | 20.01 | 20.36 | 19.93 | 20.26 | 3,465,855 | +0.39(+1.95%) |
Jan 22, 2003 | 20.31 | 20.34 | 19.75 | 19.87 | 4,738,933 | -0.44(-2.15%) |
Jan 21, 2003 | 20.92 | 20.95 | 20.17 | 20.31 | 4,772,623 | -0.51(-2.44%) |
Jan 17, 2003 | 20.92 | 20.93 | 20.67 | 20.81 | 4,358,456 | -0.16(-0.76%) |
Jan 16, 2003 | 20.70 | 21.11 | 20.70 | 20.97 | 6,873,852 | +0.27(+1.29%) |
Jan 15, 2003 | 20.75 | 20.86 | 20.63 | 20.70 | 4,888,158 | -0.17(-0.84%) |
Jan 14, 2003 | 20.72 | 20.89 | 20.50 | 20.88 | 5,358,169 | +0.16(+0.79%) |
Jan 13, 2003 | 20.56 | 20.80 | 20.33 | 20.72 | 7,534,468 | +0.15(+0.74%) |
Jan 10, 2003 | 19.77 | 20.56 | 19.71 | 20.56 | 8,403,999 | +0.61(+3.04%) |
Jan 09, 2003 | 19.49 | 20.02 | 19.40 | 19.96 | 4,882,299 | +0.61(+3.13%) |
Jan 08, 2003 | 19.63 | 19.65 | 19.28 | 19.35 | 4,458,611 | -0.46(-2.34%) |
Jan 07, 2003 | 19.68 | 19.90 | 19.53 | 19.81 | 4,901,158 | +0.10(+0.53%) |
Jan 06, 2003 | 19.20 | 19.90 | 19.20 | 19.71 | 5,091,213 | +0.48(+2.47%) |
Jan 03, 2003 | 19.31 | 19.40 | 19.06 | 19.24 | 4,135,809 | -0.17(-0.87%) |
Jan 02, 2003 | 19.12 | 19.53 | 18.87 | 19.40 | 5,497,873 | +0.31(+1.60%) |
Dec 31, 2002 | 18.90 | 19.18 | 18.71 | 19.10 | 3,845,600 | -0.08(-0.40%) |
Dec 30, 2002 | 18.95 | 19.22 | 18.71 | 19.18 | 2,702,704 | +0.29(+1.56%) |
Dec 27, 2002 | 19.25 | 19.28 | 18.88 | 18.88 | 2,233,608 | -0.31(-1.62%) |
Dec 26, 2002 | 19.17 | 19.40 | 19.10 | 19.19 | 2,621,409 | +0.11(+0.60%) |
Dec 24, 2002 | 19.16 | 19.20 | 19.03 | 19.08 | 1,274,542 | -0.14(-0.71%) |
Dec 23, 2002 | 19.07 | 19.43 | 19.01 | 19.21 | 3,399,024 | -0.08(-0.42%) |
Dec 20, 2002 | 18.82 | 19.33 | 18.80 | 19.30 | 8,458,379 | +0.22(+1.17%) |
Dec 19, 2002 | 19.09 | 19.40 | 19.02 | 19.07 | 4,891,820 | -0.18(-0.94%) |
Dec 18, 2002 | 19.09 | 19.38 | 19.05 | 19.25 | 4,645,187 | +0.16(+0.86%) |
Dec 17, 2002 | 19.25 | 19.44 | 19.09 | 19.09 | 5,666,140 | -0.08(-0.43%) |
Dec 16, 2002 | 18.92 | 19.25 | 18.87 | 19.17 | 9,709,302 | +0.48(+2.54%) |
Dec 13, 2002 | 18.68 | 18.99 | 18.66 | 18.69 | 6,566,980 | -0.29(-1.52%) |
Dec 12, 2002 | 19.72 | 19.72 | 18.95 | 18.98 | 9,801,584 | -0.73(-3.71%) |
Dec 11, 2002 | 19.58 | 19.84 | 19.39 | 19.72 | 7,784,213 | +0.03(+0.14%) |
Dec 10, 2002 | 19.83 | 20.01 | 19.55 | 19.69 | 5,639,591 | -0.08(-0.41%) |
Dec 09, 2002 | 20.34 | 20.34 | 19.74 | 19.77 | 3,884,233 | -0.63(-3.10%) |
Dec 06, 2002 | 20.30 | 20.43 | 19.89 | 20.40 | 2,867,492 | +0.11(+0.54%) |
Dec 05, 2002 | 20.61 | 20.61 | 20.21 | 20.30 | 2,320,762 | -0.17(-0.85%) |
Dec 04, 2002 | 20.55 | 20.72 | 20.27 | 20.47 | 4,543,934 | -0.39(-1.86%) |
Dec 03, 2002 | 20.91 | 21.00 | 20.73 | 20.86 | 3,911,515 | -0.11(-0.52%) |
Dec 02, 2002 | 21.60 | 21.65 | 20.59 | 20.97 | 6,334,812 | -0.47(-2.19%) |
Nov 29, 2002 | 21.37 | 21.63 | 21.23 | 21.44 | 3,288,800 | +0.20(+0.95%) |
Nov 27, 2002 | 20.67 | 21.30 | 20.56 | 21.23 | 4,163,274 | +0.84(+4.10%) |
Nov 26, 2002 | 20.21 | 20.67 | 20.07 | 20.40 | 4,417,597 | -0.05(-0.27%) |
Nov 25, 2002 | 20.02 | 20.56 | 19.98 | 20.45 | 3,226,363 | +0.26(+1.30%) |
Nov 22, 2002 | 20.48 | 20.81 | 20.15 | 20.19 | 5,795,224 | -0.24(-1.18%) |
Nov 21, 2002 | 19.72 | 20.50 | 19.66 | 20.43 | 6,217,813 | +0.90(+4.61%) |
Nov 20, 2002 | 19.53 | 19.83 | 19.33 | 19.53 | 5,963,307 | +0.16(+0.82%) |
Nov 19, 2002 | 19.06 | 19.70 | 19.06 | 19.37 | 2,682,563 | +0.15(+0.77%) |
Nov 18, 2002 | 19.69 | 19.79 | 19.20 | 19.22 | 3,029,350 | -0.29(-1.48%) |
Nov 15, 2002 | 19.40 | 19.63 | 19.18 | 19.51 | 3,857,867 | +0.11(+0.59%) |
Nov 14, 2002 | 19.19 | 19.48 | 19.00 | 19.40 | 3,631,925 | +0.68(+3.65%) |
Nov 13, 2002 | 18.69 | 19.09 | 18.37 | 18.72 | 5,216,452 | +0.03(+0.15%) |
Nov 12, 2002 | 18.50 | 18.95 | 18.50 | 18.69 | 5,092,678 | +0.20(+1.06%) |
Nov 11, 2002 | 18.94 | 19.02 | 18.46 | 18.49 | 3,360,757 | -0.55(-2.87%) |
Nov 08, 2002 | 19.31 | 19.57 | 18.94 | 19.04 | 4,885,961 | -0.51(-2.63%) |
Nov 07, 2002 | 19.88 | 19.95 | 19.48 | 19.55 | 2,855,957 | -0.49(-2.43%) |
Nov 06, 2002 | 19.47 | 20.15 | 19.31 | 20.04 | 4,407,710 | +0.50(+2.57%) |
Nov 05, 2002 | 19.47 | 19.66 | 19.37 | 19.54 | 2,913,816 | +0.12(+0.62%) |
Nov 04, 2002 | 19.50 | 19.83 | 19.32 | 19.42 | 5,499,704 | +0.20(+1.02%) |
Nov 01, 2002 | 18.84 | 19.38 | 18.81 | 19.22 | 5,662,112 | +0.14(+0.74%) |
Oct 31, 2002 | 19.26 | 19.45 | 19.00 | 19.08 | 4,380,611 | -0.31(-1.58%) |
Oct 30, 2002 | 19.60 | 19.66 | 19.16 | 19.38 | 4,656,905 | -0.22(-1.11%) |
Oct 29, 2002 | 19.60 | 19.72 | 19.14 | 19.60 | 4,341,062 | -0.13(-0.64%) |
Oct 28, 2002 | 20.03 | 20.13 | 19.60 | 19.73 | 4,655,441 | -0.21(-1.04%) |
Oct 25, 2002 | 19.77 | 20.08 | 19.60 | 19.93 | 6,122,785 | -0.19(-0.92%) |
Oct 24, 2002 | 20.21 | 20.42 | 19.95 | 20.12 | 7,500,412 | -0.49(-2.39%) |
Oct 23, 2002 | 20.81 | 21.03 | 20.21 | 20.61 | 6,259,742 | -0.20(-0.94%) |
Oct 22, 2002 | 20.95 | 20.95 | 20.44 | 20.81 | 4,556,934 | -0.38(-1.80%) |
Oct 21, 2002 | 20.40 | 21.24 | 20.21 | 21.19 | 5,348,099 | +0.55(+2.65%) |
Oct 18, 2002 | 20.46 | 20.85 | 20.15 | 20.64 | 5,261,677 | +0.19(+0.93%) |
Oct 17, 2002 | 20.86 | 20.89 | 20.14 | 20.45 | 5,634,098 | +0.30(+1.46%) |
Oct 16, 2002 | 19.95 | 20.61 | 19.93 | 20.16 | 4,907,383 | -0.10(-0.51%) |
Oct 15, 2002 | 19.41 | 20.42 | 19.41 | 20.26 | 6,807,021 | +1.20(+6.27%) |
Oct 14, 2002 | 18.68 | 19.11 | 18.60 | 19.07 | 4,149,908 | +0.23(+1.22%) |
Oct 11, 2002 | 17.97 | 19.09 | 17.94 | 18.84 | 6,635,459 | +0.87(+4.86%) |
Oct 10, 2002 | 17.20 | 18.02 | 17.13 | 17.96 | 5,970,448 | +0.79(+4.58%) |
Oct 09, 2002 | 18.11 | 18.11 | 17.12 | 17.18 | 6,560,755 | -0.92(-5.10%) |
Oct 08, 2002 | 18.02 | 18.42 | 17.34 | 18.10 | 5,847,773 | +0.33(+1.84%) |
Oct 07, 2002 | 18.43 | 18.68 | 17.70 | 17.77 | 5,957,082 | -0.67(-3.61%) |
Oct 04, 2002 | 18.68 | 18.89 | 18.26 | 18.44 | 3,787,008 | -0.25(-1.32%) |
Oct 03, 2002 | 18.54 | 19.12 | 18.54 | 18.68 | 5,994,983 | +0.22(+1.18%) |
Oct 02, 2002 | 18.81 | 18.88 | 18.30 | 18.47 | 4,681,624 | -0.50(-2.62%) |
Oct 01, 2002 | 18.51 | 19.00 | 18.05 | 18.96 | 4,963,777 | +0.73(+3.98%) |
Sep 30, 2002 | 18.54 | 18.54 | 17.82 | 18.24 | 4,890,172 | -0.38(-2.05%) |
Sep 27, 2002 | 18.68 | 19.04 | 18.44 | 18.62 | 7,869,720 | -0.29(-1.53%) |
Sep 26, 2002 | 18.51 | 18.98 | 18.41 | 18.91 | 6,128,095 | +0.70(+3.87%) |
Sep 25, 2002 | 18.16 | 18.41 | 17.91 | 18.20 | 6,792,740 | +0.76(+4.35%) |
Sep 24, 2002 | 18.66 | 18.13 | 17.34 | 17.44 | 13,808,493 | -1.21(-6.47%) |
Sep 23, 2002 | 18.82 | 18.98 | 18.46 | 18.65 | 7,492,173 | +0.10(+0.56%) |
Sep 20, 2002 | 18.02 | 18.68 | 17.78 | 18.55 | 10,498,270 | +0.50(+2.78%) |
Sep 19, 2002 | 18.08 | 18.50 | 18.00 | 18.05 | 9,172,277 | -0.28(-1.52%) |
Sep 18, 2002 | 18.68 | 18.79 | 18.27 | 18.32 | 9,726,880 | -0.61(-3.20%) |
Sep 17, 2002 | 19.66 | 19.75 | 18.93 | 18.93 | 11,467,223 | -0.63(-3.21%) |
Sep 16, 2002 | 19.93 | 20.19 | 19.50 | 19.56 | 4,817,482 | -0.67(-3.32%) |
Sep 13, 2002 | 20.39 | 20.42 | 19.91 | 20.23 | 6,256,630 | -0.16(-0.78%) |
Sep 12, 2002 | 20.15 | 20.75 | 20.01 | 20.39 | 7,829,988 | +0.23(+1.17%) |
Sep 11, 2002 | 20.21 | 20.34 | 19.99 | 20.15 | 3,205,124 | +0.17(+0.87%) |
Sep 10, 2002 | 19.99 | 20.18 | 19.72 | 19.98 | 2,770,633 | +0.01(+0.05%) |
Sep 09, 2002 | 19.54 | 20.03 | 19.25 | 19.97 | 3,901,078 | +0.39(+1.98%) |
Sep 06, 2002 | 19.99 | 20.20 | 19.56 | 19.58 | 6,398,713 | -0.05(-0.28%) |
Sep 05, 2002 | 19.77 | 20.14 | 19.58 | 19.63 | 6,037,462 | -0.67(-3.28%) |
Sep 04, 2002 | 20.48 | 20.59 | 19.99 | 20.30 | 4,580,920 | -0.02(-0.08%) |
Sep 03, 2002 | 19.83 | 20.75 | 19.83 | 20.32 | 6,416,840 | -0.25(-1.20%) |
Aug 30, 2002 | 20.48 | 21.02 | 20.38 | 20.56 | 3,885,515 | +0.19(+0.94%) |
Aug 29, 2002 | 20.10 | 20.50 | 20.07 | 20.37 | 5,726,745 | +0.05(+0.27%) |
Aug 28, 2002 | 20.54 | 20.69 | 20.21 | 20.32 | 4,489,005 | -0.26(-1.25%) |
Aug 27, 2002 | 21.46 | 21.49 | 20.52 | 20.57 | 6,913,950 | -0.39(-1.88%) |
Aug 26, 2002 | 20.84 | 21.08 | 20.58 | 20.97 | 2,770,267 | +0.26(+1.27%) |
Aug 23, 2002 | 20.81 | 21.00 | 20.61 | 20.70 | 2,876,647 | -0.37(-1.76%) |
Aug 22, 2002 | 20.78 | 21.18 | 20.73 | 21.08 | 3,448,827 | +0.40(+1.96%) |
Aug 21, 2002 | 20.70 | 20.91 | 20.38 | 20.67 | 6,710,712 | -0.03(-0.13%) |
Aug 20, 2002 | 20.92 | 21.02 | 20.70 | 20.70 | 7,040,471 | +0.17(+0.82%) |
Aug 16, 2002 | 21.43 | 21.43 | 20.21 | 20.53 | 10,414,228 | -0.90(-4.21%) |
Aug 15, 2002 | 21.56 | 21.71 | 21.07 | 21.43 | 6,830,092 | -0.12(-0.56%) |
Aug 14, 2002 | 21.16 | 21.57 | 20.56 | 21.55 | 10,245,412 | +0.04(+0.18%) |
Aug 13, 2002 | 21.85 | 22.10 | 21.49 | 21.51 | 4,648,483 | -0.47(-2.14%) |
Aug 12, 2002 | 21.85 | 22.09 | 21.58 | 21.98 | 4,053,049 | +0.96(+4.55%) |
Aug 07, 2002 | 20.81 | 21.06 | 20.49 | 21.03 | 4,760,539 | +0.41(+1.99%) |
Aug 06, 2002 | 20.47 | 20.92 | 20.21 | 20.62 | 3,568,390 | +0.52(+2.61%) |
Aug 05, 2002 | 20.59 | 20.81 | 20.06 | 20.09 | 4,454,949 | -0.44(-2.15%) |
Aug 02, 2002 | 21.46 | 21.49 | 20.43 | 20.54 | 5,150,354 | -1.05(-4.86%) |