Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.12 | 24.00 | 23.62 | 23.70 | 2,263,574 | -0.42(-1.74%) |
Sep 29, 2003 | 24.23 | 24.18 | 23.70 | 24.12 | 2,129,985 | -0.12(-0.48%) |
Sep 26, 2003 | 24.59 | 24.41 | 24.12 | 24.23 | 1,607,690 | -0.36(-1.46%) |
Sep 25, 2003 | 24.82 | 24.94 | 24.59 | 24.59 | 2,325,171 | +0.14(+0.57%) |
Sep 24, 2003 | 25.31 | 25.31 | 24.35 | 24.45 | 2,575,539 | -1.03(-4.04%) |
Sep 23, 2003 | 25.87 | 25.79 | 25.40 | 25.48 | 2,208,521 | -0.39(-1.51%) |
Sep 22, 2003 | 26.08 | 26.08 | 25.73 | 25.87 | 1,717,282 | -0.48(-1.83%) |
Sep 19, 2003 | 26.49 | 26.49 | 26.12 | 26.35 | 2,451,574 | -0.14(-0.53%) |
Sep 18, 2003 | 26.09 | 26.63 | 26.00 | 26.49 | 2,440,538 | +0.41(+1.55%) |
Sep 17, 2003 | 25.59 | 26.28 | 25.96 | 26.09 | 2,246,891 | +0.50(+1.95%) |
Sep 16, 2003 | 24.89 | 25.67 | 25.20 | 25.59 | 1,504,258 | +0.70(+2.82%) |
Sep 15, 2003 | 25.26 | 25.29 | 24.88 | 24.89 | 1,700,343 | -0.12(-0.50%) |
Sep 12, 2003 | 24.76 | 25.26 | 24.59 | 25.01 | 5,576,228 | -0.56(-2.19%) |
Sep 11, 2003 | 25.68 | 25.79 | 25.38 | 25.58 | 2,069,799 | +0.44(+1.77%) |
Sep 10, 2003 | 25.60 | 25.65 | 25.13 | 25.13 | 2,165,275 | -0.73(-2.83%) |
Sep 09, 2003 | 26.35 | 26.47 | 25.79 | 25.86 | 3,622,309 | -0.75(-2.81%) |
Sep 08, 2003 | 26.28 | 26.85 | 26.24 | 26.61 | 2,616,475 | +0.11(+0.41%) |
Sep 05, 2003 | 26.39 | 26.81 | 26.35 | 26.50 | 2,892,380 | -0.38(-1.42%) |
Sep 04, 2003 | 26.54 | 27.04 | 26.22 | 26.88 | 3,831,226 | +0.34(+1.29%) |
Sep 03, 2003 | 25.39 | 27.12 | 25.28 | 26.54 | 9,085,737 | +2.31(+9.52%) |
Sep 02, 2003 | 23.99 | 24.27 | 23.83 | 24.23 | 2,377,016 | +0.90(+3.87%) |
Aug 29, 2003 | 23.26 | 23.55 | 23.20 | 23.33 | 2,265,627 | +0.65(+2.85%) |
Aug 28, 2003 | 22.47 | 22.72 | 22.40 | 22.68 | 2,148,079 | +0.67(+3.04%) |
Aug 27, 2003 | 21.87 | 22.15 | 21.87 | 22.01 | 1,719,464 | +0.14(+0.64%) |
Aug 26, 2003 | 22.02 | 22.09 | 21.66 | 21.87 | 1,845,867 | -0.18(-0.81%) |
Aug 25, 2003 | 22.25 | 22.29 | 22.03 | 22.05 | 745,969 | -0.27(-1.22%) |
Aug 22, 2003 | 23.08 | 23.12 | 22.31 | 22.33 | 2,243,426 | -0.23(-1.04%) |
Aug 21, 2003 | 22.47 | 22.68 | 22.23 | 22.56 | 1,043,818 | +0.45(+2.04%) |
Aug 20, 2003 | 22.12 | 22.33 | 21.98 | 22.11 | 1,133,904 | -0.35(-1.56%) |
Aug 19, 2003 | 22.29 | 22.50 | 22.01 | 22.46 | 2,032,584 | +0.65(+2.97%) |
Aug 18, 2003 | 21.34 | 21.84 | 21.24 | 21.81 | 1,247,218 | +0.34(+1.56%) |
Aug 15, 2003 | 21.66 | 21.69 | 21.36 | 21.48 | 1,228,995 | -0.12(-0.58%) |
Aug 14, 2003 | 21.66 | 21.82 | 21.55 | 21.60 | 3,919,516 | -0.38(-1.74%) |
Aug 13, 2003 | 22.27 | 22.29 | 21.96 | 21.98 | 2,093,411 | +0.16(+0.71%) |
Aug 12, 2003 | 21.71 | 21.84 | 21.52 | 21.83 | 2,377,529 | +0.15(+0.68%) |
Aug 11, 2003 | 21.68 | 21.83 | 21.51 | 21.68 | 1,838,424 | -0.19(-0.89%) |
Aug 08, 2003 | 21.97 | 22.08 | 21.60 | 21.87 | 1,220,012 | +0.12(+0.57%) |
Aug 07, 2003 | 22.07 | 22.07 | 21.61 | 21.75 | 1,664,283 | -0.36(-1.62%) |
Aug 06, 2003 | 22.29 | 22.47 | 22.01 | 22.11 | 1,272,755 | -0.45(-2.00%) |
Aug 05, 2003 | 22.75 | 22.89 | 22.50 | 22.56 | 1,093,737 | -0.41(-1.76%) |
Aug 04, 2003 | 22.73 | 23.11 | 22.33 | 22.96 | 1,470,893 | +0.43(+1.90%) |
Aug 01, 2003 | 22.87 | 22.96 | 22.51 | 22.54 | 1,072,692 | -0.34(-1.47%) |
Jul 31, 2003 | 23.07 | 23.13 | 22.73 | 22.87 | 1,188,315 | +0.38(+1.70%) |
Jul 30, 2003 | 22.60 | 22.72 | 22.43 | 22.49 | 612,123 | -0.37(-1.60%) |
Jul 29, 2003 | 23.34 | 23.34 | 22.79 | 22.86 | 1,566,882 | -0.22(-0.95%) |
Jul 28, 2003 | 23.01 | 23.28 | 22.87 | 23.07 | 1,292,774 | +0.51(+2.28%) |
Jul 25, 2003 | 22.06 | 22.60 | 21.73 | 22.56 | 1,139,551 | +0.43(+1.94%) |
Jul 24, 2003 | 22.05 | 22.36 | 22.00 | 22.13 | 1,932,488 | +0.31(+1.43%) |
Jul 23, 2003 | 21.84 | 21.97 | 21.59 | 21.82 | 1,029,189 | +0.32(+1.49%) |
Jul 22, 2003 | 21.55 | 21.71 | 21.31 | 21.50 | 2,507,397 | -0.05(-0.22%) |
Jul 21, 2003 | 21.59 | 21.66 | 21.41 | 21.55 | 2,368,418 | -0.78(-3.49%) |
Jul 18, 2003 | 22.22 | 22.57 | 22.11 | 22.33 | 2,606,851 | +0.44(+1.99%) |
Jul 17, 2003 | 22.34 | 22.34 | 21.67 | 21.89 | 4,602,477 | -2.03(-8.50%) |
Jul 16, 2003 | 23.81 | 23.96 | 23.55 | 23.92 | 1,871,917 | +0.23(+0.95%) |
Jul 15, 2003 | 24.00 | 24.05 | 23.56 | 23.70 | 2,020,778 | +0.34(+1.47%) |
Jul 14, 2003 | 23.28 | 23.65 | 23.14 | 23.35 | 2,295,527 | +0.37(+1.63%) |
Jul 11, 2003 | 23.00 | 23.21 | 22.76 | 22.98 | 1,184,080 | -0.33(-1.40%) |
Jul 10, 2003 | 23.35 | 23.61 | 23.29 | 23.31 | 1,075,130 | -0.48(-2.00%) |
Jul 09, 2003 | 23.63 | 24.00 | 23.50 | 23.78 | 1,712,791 | +0.30(+1.29%) |
Jul 08, 2003 | 23.44 | 23.59 | 23.19 | 23.48 | 1,156,105 | -0.16(-0.66%) |
Jul 07, 2003 | 23.07 | 23.64 | 23.07 | 23.63 | 1,337,560 | +0.87(+3.83%) |
Jul 03, 2003 | 22.82 | 23.12 | 22.66 | 22.76 | 1,121,585 | -0.58(-2.50%) |
Jul 02, 2003 | 22.99 | 23.53 | 22.93 | 23.35 | 3,226,674 | +0.86(+3.85%) |
Jul 01, 2003 | 22.40 | 22.58 | 22.01 | 22.48 | 3,685,318 | -0.29(-1.27%) |
Jun 30, 2003 | 23.35 | 23.44 | 22.56 | 22.77 | 2,994,786 | -0.16(-0.71%) |
Jun 27, 2003 | 23.18 | 23.38 | 22.83 | 22.93 | 1,823,281 | +0.08(+0.34%) |
Jun 26, 2003 | 22.93 | 23.07 | 22.72 | 22.86 | 2,357,125 | -0.02(-0.07%) |
Jun 25, 2003 | 22.90 | 23.36 | 22.77 | 22.87 | 2,073,520 | -0.34(-1.48%) |
Jun 24, 2003 | 23.07 | 23.48 | 22.95 | 23.21 | 1,507,466 | -0.09(-0.37%) |
Jun 23, 2003 | 23.56 | 23.66 | 23.07 | 23.30 | 1,796,846 | -0.36(-1.52%) |
Jun 20, 2003 | 23.55 | 24.04 | 23.32 | 23.66 | 2,942,941 | +0.01(+0.03%) |
Jun 19, 2003 | 24.12 | 24.30 | 23.57 | 23.65 | 2,751,220 | -0.69(-2.85%) |
Jun 18, 2003 | 25.65 | 25.65 | 24.27 | 24.34 | 5,860,603 | -1.29(-5.05%) |
Jun 17, 2003 | 26.13 | 26.21 | 25.64 | 25.64 | 2,161,168 | -0.39(-1.50%) |
Jun 16, 2003 | 25.36 | 26.03 | 25.23 | 26.03 | 1,923,890 | +1.04(+4.18%) |
Jun 13, 2003 | 25.21 | 25.26 | 24.64 | 24.98 | 3,099,758 | +0.16(+0.66%) |
Jun 12, 2003 | 24.45 | 24.90 | 24.06 | 24.82 | 3,816,982 | -0.13(-0.53%) |
Jun 11, 2003 | 24.76 | 24.98 | 24.59 | 24.95 | 3,969,307 | -0.55(-2.17%) |
Jun 10, 2003 | 25.86 | 26.18 | 25.26 | 25.50 | 3,308,932 | +0.85(+3.45%) |
Jun 09, 2003 | 24.28 | 24.82 | 24.24 | 24.66 | 3,921,954 | +0.72(+2.99%) |
Jun 06, 2003 | 24.27 | 24.70 | 23.94 | 23.94 | 3,943,770 | +1.03(+4.49%) |
Jun 05, 2003 | 22.85 | 22.95 | 22.64 | 22.91 | 1,885,392 | -0.04(-0.17%) |
Jun 04, 2003 | 22.79 | 23.28 | 22.79 | 22.95 | 3,730,746 | +0.52(+2.33%) |
Jun 03, 2003 | 22.22 | 22.65 | 22.19 | 22.43 | 1,354,243 | +0.12(+0.52%) |
Jun 02, 2003 | 22.35 | 22.81 | 22.25 | 22.31 | 2,618,657 | +0.12(+0.53%) |
May 30, 2003 | 21.77 | 22.19 | 21.77 | 22.19 | 1,624,630 | +0.70(+3.26%) |
May 29, 2003 | 21.55 | 21.88 | 21.39 | 21.49 | 1,830,082 | +0.14(+0.66%) |
May 28, 2003 | 21.20 | 21.56 | 21.17 | 21.35 | 1,319,081 | +0.51(+2.43%) |
May 27, 2003 | 20.15 | 20.95 | 20.11 | 20.85 | 1,282,764 | +0.66(+3.28%) |
May 23, 2003 | 20.12 | 20.37 | 20.10 | 20.18 | 1,080,776 | +0.08(+0.39%) |
May 22, 2003 | 19.79 | 20.22 | 19.78 | 20.10 | 1,546,478 | +0.36(+1.82%) |
May 21, 2003 | 19.46 | 19.79 | 19.33 | 19.75 | 2,499,697 | +0.30(+1.56%) |
May 20, 2003 | 19.75 | 19.82 | 19.43 | 19.44 | 1,917,217 | +0.21(+1.09%) |
May 19, 2003 | 20.07 | 20.12 | 19.23 | 19.23 | 2,445,671 | -1.11(-5.44%) |
May 16, 2003 | 20.47 | 20.64 | 20.32 | 20.34 | 1,521,711 | -0.13(-0.65%) |
May 15, 2003 | 20.45 | 20.63 | 20.32 | 20.47 | 1,909,004 | +0.05(+0.23%) |
May 14, 2003 | 20.32 | 20.53 | 19.99 | 20.42 | 3,390,292 | +0.09(+0.46%) |
May 13, 2003 | 20.39 | 20.56 | 20.21 | 20.33 | 1,678,527 | -0.27(-1.29%) |
May 12, 2003 | 20.34 | 20.93 | 20.29 | 20.60 | 2,396,521 | -0.38(-1.82%) |
May 09, 2003 | 20.52 | 21.00 | 20.43 | 20.98 | 2,432,197 | +0.44(+2.16%) |
May 08, 2003 | 20.46 | 20.67 | 20.39 | 20.53 | 2,306,820 | -0.41(-1.97%) |
May 07, 2003 | 20.99 | 21.12 | 20.88 | 20.95 | 3,060,233 | -0.48(-2.25%) |
May 06, 2003 | 20.78 | 21.66 | 20.75 | 21.43 | 2,273,455 | +0.37(+1.74%) |
May 05, 2003 | 21.17 | 21.34 | 20.98 | 21.06 | 2,799,471 | +0.02(+0.11%) |
May 02, 2003 | 20.10 | 21.18 | 20.08 | 21.04 | 2,496,232 | +0.75(+3.69%) |
May 01, 2003 | 19.83 | 20.33 | 19.73 | 20.29 | 2,928,954 | +0.41(+2.08%) |
Apr 30, 2003 | 19.84 | 20.10 | 19.79 | 19.88 | 1,700,600 | +0.19(+0.99%) |
Apr 29, 2003 | 19.49 | 19.79 | 19.42 | 19.68 | 3,502,707 | +0.26(+1.32%) |
Apr 28, 2003 | 18.75 | 19.50 | 18.73 | 19.43 | 2,176,568 | +0.79(+4.22%) |
Apr 25, 2003 | 18.86 | 18.94 | 18.62 | 18.64 | 2,411,664 | -0.72(-3.74%) |
Apr 24, 2003 | 19.18 | 19.47 | 19.05 | 19.36 | 3,169,312 | -0.33(-1.66%) |
Apr 23, 2003 | 19.48 | 19.87 | 19.01 | 19.69 | 5,917,067 | -0.56(-2.77%) |
Apr 22, 2003 | 19.48 | 20.48 | 19.37 | 20.25 | 2,514,968 | +0.32(+1.60%) |
Apr 21, 2003 | 19.95 | 20.23 | 19.80 | 19.93 | 2,030,274 | -0.11(-0.54%) |
Apr 17, 2003 | 18.86 | 20.10 | 18.86 | 20.04 | 6,924,055 | +1.42(+7.61%) |
Apr 16, 2003 | 19.01 | 19.17 | 18.47 | 18.62 | 4,953,068 | -0.10(-0.54%) |
Apr 15, 2003 | 18.34 | 18.86 | 18.34 | 18.73 | 5,624,993 | +0.94(+5.30%) |
Apr 14, 2003 | 17.51 | 17.82 | 17.48 | 17.78 | 1,442,019 | +0.64(+3.73%) |
Apr 11, 2003 | 17.11 | 17.30 | 16.84 | 17.14 | 4,691,280 | +0.78(+4.76%) |
Apr 10, 2003 | 16.30 | 16.42 | 16.00 | 16.36 | 2,234,957 | -0.04(-0.24%) |
Apr 09, 2003 | 16.58 | 16.86 | 16.36 | 16.40 | 3,328,695 | +0.12(+0.72%) |
Apr 08, 2003 | 16.17 | 16.44 | 16.09 | 16.29 | 2,135,503 | +0.12(+0.72%) |
Apr 07, 2003 | 16.13 | 16.60 | 16.01 | 16.17 | 4,425,384 | +0.62(+4.01%) |
Apr 04, 2003 | 16.02 | 16.02 | 15.34 | 15.55 | 5,366,925 | -0.48(-2.97%) |
Apr 03, 2003 | 16.08 | 16.35 | 15.75 | 16.02 | 3,588,045 | -0.19(-1.15%) |
Apr 02, 2003 | 15.82 | 16.48 | 15.79 | 16.21 | 3,872,933 | +1.26(+8.45%) |
Apr 01, 2003 | 14.88 | 15.13 | 14.80 | 14.95 | 1,613,337 | +0.17(+1.16%) |
Mar 31, 2003 | 14.69 | 14.87 | 14.57 | 14.77 | 1,901,689 | -0.34(-2.22%) |
Mar 28, 2003 | 15.27 | 15.69 | 15.09 | 15.11 | 2,066,077 | -0.48(-3.05%) |
Mar 27, 2003 | 15.37 | 15.72 | 15.27 | 15.59 | 1,398,388 | +0.17(+1.11%) |
Mar 26, 2003 | 15.62 | 15.70 | 15.20 | 15.41 | 1,599,862 | +0.01(+0.05%) |
Mar 25, 2003 | 15.20 | 15.51 | 15.09 | 15.41 | 1,482,442 | +0.13(+0.87%) |
Mar 24, 2003 | 15.47 | 15.55 | 15.27 | 15.27 | 1,346,415 | -0.97(-5.95%) |
Mar 21, 2003 | 16.10 | 16.29 | 15.94 | 16.24 | 2,802,166 | +0.00(+0.00%) |
Mar 20, 2003 | 15.69 | 16.36 | 15.60 | 16.24 | 4,018,200 | +0.60(+3.84%) |
Mar 19, 2003 | 15.89 | 15.94 | 15.53 | 15.64 | 4,764,426 | -0.76(-4.66%) |
Mar 18, 2003 | 16.57 | 16.65 | 16.15 | 16.40 | 1,526,716 | -0.11(-0.66%) |
Mar 17, 2003 | 15.69 | 16.75 | 15.62 | 16.51 | 2,365,979 | +0.51(+3.21%) |
Mar 14, 2003 | 16.05 | 16.29 | 15.78 | 16.00 | 3,665,812 | +0.43(+2.75%) |
Mar 13, 2003 | 15.04 | 15.72 | 14.57 | 15.57 | 5,778,088 | +0.88(+6.00%) |
Mar 12, 2003 | 14.70 | 14.88 | 14.47 | 14.69 | 3,104,891 | +0.03(+0.21%) |
Mar 11, 2003 | 14.74 | 14.84 | 14.42 | 14.66 | 2,233,545 | +0.27(+1.90%) |
Mar 10, 2003 | 14.87 | 14.90 | 14.26 | 14.38 | 3,686,858 | -0.81(-5.33%) |
Mar 07, 2003 | 15.13 | 15.53 | 14.93 | 15.20 | 4,855,154 | -0.09(-0.56%) |
Mar 06, 2003 | 14.96 | 15.35 | 14.89 | 15.28 | 2,137,428 | +0.25(+1.66%) |
Mar 05, 2003 | 15.31 | 15.34 | 14.79 | 15.03 | 3,648,616 | -0.09(-0.57%) |
Mar 04, 2003 | 15.50 | 15.94 | 15.12 | 15.12 | 5,056,115 | -0.87(-5.41%) |
Mar 03, 2003 | 16.44 | 16.44 | 15.98 | 15.98 | 1,620,523 | -0.30(-1.87%) |
Feb 28, 2003 | 16.50 | 16.56 | 16.13 | 16.29 | 3,097,320 | +0.12(+0.77%) |
Feb 27, 2003 | 16.45 | 16.50 | 16.07 | 16.16 | 4,806,133 | -0.75(-4.42%) |
Feb 26, 2003 | 17.12 | 17.46 | 16.91 | 16.91 | 2,024,756 | -0.62(-3.56%) |
Feb 25, 2003 | 17.23 | 17.53 | 16.96 | 17.53 | 2,276,407 | -0.29(-1.62%) |
Feb 24, 2003 | 17.84 | 18.03 | 17.77 | 17.82 | 2,837,071 | -0.09(-0.48%) |
Feb 21, 2003 | 17.81 | 17.99 | 17.50 | 17.91 | 2,508,038 | -0.15(-0.82%) |
Feb 20, 2003 | 17.85 | 18.09 | 17.79 | 18.06 | 2,406,018 | +0.25(+1.40%) |
Feb 19, 2003 | 18.08 | 18.11 | 17.63 | 17.81 | 2,010,640 | -0.39(-2.14%) |
Feb 18, 2003 | 17.94 | 18.31 | 17.88 | 18.20 | 2,449,393 | +0.54(+3.05%) |
Feb 14, 2003 | 18.18 | 18.55 | 17.00 | 17.66 | 7,730,339 | -0.48(-2.62%) |
Feb 13, 2003 | 18.07 | 18.20 | 18.00 | 18.13 | 2,067,361 | +0.12(+0.69%) |
Feb 12, 2003 | 18.02 | 18.31 | 17.96 | 18.01 | 1,545,836 | +0.05(+0.26%) |
Feb 11, 2003 | 18.02 | 18.48 | 17.95 | 17.96 | 1,982,279 | +0.12(+0.66%) |
Feb 10, 2003 | 17.81 | 17.96 | 17.44 | 17.84 | 2,766,876 | -0.20(-1.12%) |
Feb 07, 2003 | 18.36 | 18.39 | 17.95 | 18.05 | 2,442,976 | -0.04(-0.22%) |
Feb 06, 2003 | 18.10 | 18.25 | 17.77 | 18.09 | 1,823,923 | -0.06(-0.34%) |
Feb 05, 2003 | 18.04 | 18.61 | 17.92 | 18.15 | 2,358,408 | +0.15(+0.82%) |
Feb 04, 2003 | 17.95 | 18.16 | 17.88 | 18.00 | 2,277,818 | -0.44(-2.37%) |
Feb 03, 2003 | 18.19 | 18.56 | 18.15 | 18.44 | 2,399,986 | +0.12(+0.68%) |
Jan 31, 2003 | 17.73 | 18.45 | 17.66 | 18.31 | 3,063,056 | +0.46(+2.58%) |
Jan 30, 2003 | 17.76 | 18.20 | 17.70 | 17.85 | 4,771,998 | -0.03(-0.17%) |
Jan 29, 2003 | 17.69 | 18.08 | 17.32 | 17.88 | 2,314,520 | -0.35(-1.92%) |
Jan 28, 2003 | 17.53 | 18.35 | 17.45 | 18.23 | 2,834,761 | +0.46(+2.59%) |
Jan 27, 2003 | 17.35 | 17.84 | 17.27 | 17.77 | 1,457,162 | +0.15(+0.84%) |
Jan 24, 2003 | 18.38 | 18.38 | 17.63 | 17.63 | 2,565,144 | -1.21(-6.41%) |
Jan 23, 2003 | 17.25 | 18.91 | 18.16 | 18.83 | 2,785,098 | +1.15(+6.48%) |
Jan 22, 2003 | 17.25 | 18.04 | 17.15 | 17.69 | 2,356,612 | +0.31(+1.79%) |
Jan 21, 2003 | 17.60 | 17.78 | 17.23 | 17.38 | 1,171,376 | -0.30(-1.68%) |
Jan 17, 2003 | 17.53 | 17.76 | 17.49 | 17.67 | 1,849,588 | -0.78(-4.22%) |
Jan 16, 2003 | 18.55 | 18.70 | 18.40 | 18.45 | 1,374,519 | -0.33(-1.74%) |
Jan 15, 2003 | 19.03 | 19.09 | 18.69 | 18.78 | 1,712,663 | -0.16(-0.82%) |
Jan 14, 2003 | 18.88 | 19.15 | 18.79 | 18.94 | 3,298,281 | +0.16(+0.83%) |
Jan 13, 2003 | 19.53 | 19.60 | 18.75 | 18.78 | 2,039,000 | -0.70(-3.60%) |
Jan 10, 2003 | 18.62 | 19.54 | 18.62 | 19.48 | 3,217,434 | +0.66(+3.52%) |
Jan 09, 2003 | 18.52 | 18.94 | 18.43 | 18.82 | 6,924,312 | +1.29(+7.38%) |
Jan 08, 2003 | 17.46 | 17.74 | 17.46 | 17.53 | 3,089,363 | -0.59(-3.27%) |
Jan 07, 2003 | 17.92 | 18.23 | 17.67 | 18.12 | 2,378,299 | +0.12(+0.69%) |
Jan 06, 2003 | 17.33 | 18.11 | 17.27 | 17.99 | 1,957,640 | +0.72(+4.20%) |
Jan 03, 2003 | 17.14 | 17.50 | 17.13 | 17.27 | 2,731,970 | +0.78(+4.73%) |
Jan 02, 2003 | 15.76 | 16.71 | 15.69 | 16.49 | 1,354,885 | +1.29(+8.51%) |
Dec 31, 2002 | 14.88 | 15.23 | 14.84 | 15.20 | 821,811 | +0.23(+1.56%) |
Dec 30, 2002 | 15.27 | 15.41 | 14.82 | 14.96 | 1,111,703 | -0.31(-2.04%) |
Dec 27, 2002 | 15.55 | 15.72 | 15.12 | 15.27 | 1,012,378 | -0.30(-1.90%) |
Dec 26, 2002 | 15.87 | 15.90 | 15.51 | 15.57 | 477,251 | -0.17(-1.09%) |
Dec 24, 2002 | 15.66 | 15.97 | 15.66 | 15.74 | 415,012 | -0.04(-0.25%) |
Dec 23, 2002 | 15.38 | 15.96 | 15.31 | 15.78 | 2,454,141 | -0.26(-1.65%) |
Dec 20, 2002 | 15.61 | 16.06 | 15.50 | 16.04 | 1,492,067 | +0.16(+1.03%) |
Dec 19, 2002 | 16.22 | 16.53 | 15.76 | 15.88 | 2,436,816 | -0.78(-4.68%) |
Dec 18, 2002 | 16.67 | 16.66 | 16.14 | 16.66 | 2,721,961 | -0.09(-0.56%) |
Dec 17, 2002 | 16.67 | 17.07 | 16.59 | 16.75 | 2,394,212 | +0.19(+1.18%) |
Dec 16, 2002 | 15.93 | 16.61 | 15.90 | 16.56 | 1,916,832 | +0.94(+6.04%) |
Dec 13, 2002 | 15.58 | 15.70 | 15.39 | 15.62 | 1,433,935 | -0.20(-1.28%) |
Dec 12, 2002 | 15.73 | 15.82 | 15.47 | 15.82 | 1,305,607 | +0.10(+0.64%) |
Dec 11, 2002 | 15.29 | 15.76 | 15.27 | 15.72 | 1,421,358 | +0.16(+1.00%) |
Dec 10, 2002 | 15.42 | 15.62 | 15.37 | 15.56 | 1,029,574 | +0.25(+1.63%) |
Dec 09, 2002 | 15.80 | 15.80 | 15.28 | 15.31 | 1,107,725 | -0.98(-6.03%) |
Dec 06, 2002 | 15.87 | 16.33 | 15.80 | 16.29 | 1,304,965 | -0.04(-0.24%) |
Dec 05, 2002 | 17.08 | 17.10 | 16.04 | 16.33 | 1,022,259 | -0.39(-2.33%) |
Dec 04, 2002 | 16.29 | 16.91 | 16.25 | 16.72 | 1,255,046 | -0.30(-1.78%) |
Dec 03, 2002 | 17.08 | 17.19 | 16.58 | 17.03 | 1,350,265 | -0.48(-2.76%) |
Dec 02, 2002 | 17.73 | 17.91 | 17.47 | 17.51 | 2,532,421 | +0.17(+0.99%) |
Nov 29, 2002 | 17.60 | 17.62 | 17.15 | 17.34 | 764,320 | -0.31(-1.77%) |
Nov 27, 2002 | 16.83 | 17.76 | 16.70 | 17.65 | 1,440,993 | +1.04(+6.24%) |
Nov 26, 2002 | 17.13 | 17.25 | 16.47 | 16.61 | 2,515,225 | -0.93(-5.29%) |
Nov 25, 2002 | 17.05 | 17.60 | 17.05 | 17.54 | 2,125,108 | +0.40(+2.32%) |
Nov 22, 2002 | 17.32 | 17.53 | 17.10 | 17.14 | 1,102,335 | -0.42(-2.40%) |
Nov 21, 2002 | 17.09 | 17.69 | 17.04 | 17.56 | 1,870,249 | +1.04(+6.27%) |
Nov 20, 2002 | 15.77 | 16.54 | 15.77 | 16.53 | 1,244,779 | +0.34(+2.12%) |
Nov 19, 2002 | 15.90 | 16.40 | 15.76 | 16.19 | 1,616,673 | -0.26(-1.56%) |
Nov 18, 2002 | 16.86 | 16.86 | 16.36 | 16.44 | 1,074,103 | -0.15(-0.89%) |
Nov 15, 2002 | 16.33 | 16.62 | 16.09 | 16.59 | 2,303,484 | +0.21(+1.28%) |
Nov 14, 2002 | 15.84 | 16.42 | 15.63 | 16.38 | 1,764,764 | +1.21(+7.96%) |
Nov 13, 2002 | 14.99 | 15.35 | 14.89 | 15.17 | 870,319 | -0.18(-1.17%) |
Nov 12, 2002 | 15.08 | 15.48 | 14.91 | 15.35 | 2,125,108 | +0.76(+5.18%) |
Nov 11, 2002 | 14.76 | 14.79 | 14.36 | 14.60 | 1,233,101 | -0.23(-1.52%) |
Nov 08, 2002 | 15.47 | 15.61 | 14.70 | 14.82 | 1,862,421 | -0.45(-2.96%) |
Nov 07, 2002 | 15.01 | 15.52 | 14.89 | 15.27 | 2,209,805 | -0.69(-4.34%) |
Nov 06, 2002 | 15.82 | 15.97 | 15.23 | 15.97 | 3,352,820 | -0.09(-0.58%) |
Nov 05, 2002 | 16.14 | 16.50 | 15.66 | 16.06 | 2,692,702 | -0.35(-2.14%) |
Nov 04, 2002 | 16.89 | 16.90 | 16.32 | 16.41 | 4,808,058 | -0.21(-1.27%) |
Nov 01, 2002 | 15.16 | 16.64 | 15.16 | 16.62 | 3,059,591 | +1.71(+11.44%) |
Oct 31, 2002 | 15.42 | 15.51 | 14.85 | 14.91 | 1,419,305 | -0.16(-1.03%) |
Oct 30, 2002 | 14.50 | 15.19 | 14.48 | 15.07 | 1,281,353 | +0.62(+4.26%) |
Oct 29, 2002 | 14.63 | 14.69 | 13.88 | 14.46 | 1,682,505 | -0.16(-1.07%) |
Oct 28, 2002 | 15.14 | 15.15 | 14.51 | 14.61 | 1,237,208 | -0.43(-2.85%) |
Oct 25, 2002 | 14.40 | 15.11 | 14.40 | 15.04 | 1,341,282 | +1.09(+7.82%) |
Oct 24, 2002 | 14.07 | 14.38 | 13.87 | 13.95 | 2,549,103 | +0.09(+0.62%) |
Oct 23, 2002 | 13.25 | 13.86 | 13.06 | 13.86 | 3,636,425 | +0.14(+1.02%) |
Oct 22, 2002 | 13.94 | 14.26 | 13.45 | 13.72 | 3,539,409 | -1.16(-7.80%) |
Oct 21, 2002 | 13.89 | 15.03 | 13.79 | 14.88 | 2,647,146 | +0.74(+5.23%) |
Oct 18, 2002 | 13.43 | 14.14 | 13.15 | 14.14 | 5,438,789 | +1.01(+7.72%) |
Oct 17, 2002 | 13.10 | 13.23 | 12.74 | 13.13 | 7,236,918 | +2.69(+25.75%) |
Oct 16, 2002 | 10.74 | 10.87 | 10.36 | 10.44 | 1,546,991 | -0.87(-7.65%) |
Oct 15, 2002 | 11.57 | 11.57 | 11.20 | 11.31 | 2,078,268 | +0.67(+6.30%) |
Oct 14, 2002 | 10.42 | 10.75 | 10.42 | 10.64 | 1,154,565 | -0.03(-0.29%) |
Oct 11, 2002 | 10.44 | 10.86 | 10.38 | 10.67 | 1,645,547 | +0.88(+9.00%) |
Oct 10, 2002 | 8.922 | 9.842 | 8.852 | 9.787 | 2,110,992 | +0.71(+7.81%) |
Oct 09, 2002 | 8.580 | 9.265 | 8.580 | 9.078 | 3,193,052 | +0.68(+8.07%) |
Oct 08, 2002 | 7.738 | 8.478 | 7.738 | 8.400 | 2,349,169 | +0.57(+7.26%) |
Oct 07, 2002 | 7.980 | 8.245 | 7.785 | 7.832 | 2,776,115 | -0.18(-2.24%) |
Oct 04, 2002 | 8.354 | 8.354 | 7.886 | 8.011 | 3,313,424 | -0.35(-4.19%) |
Oct 03, 2002 | 8.416 | 8.728 | 8.190 | 8.361 | 1,849,588 | +0.01(+0.09%) |
Oct 02, 2002 | 8.447 | 8.611 | 8.213 | 8.354 | 3,278,903 | -0.45(-5.13%) |