Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.11 | 23.99 | 23.61 | 23.69 | 2,264,166 | -0.42(-1.74%) |
Sep 29, 2003 | 24.23 | 24.17 | 23.69 | 24.11 | 2,130,541 | -0.12(-0.48%) |
Sep 26, 2003 | 24.59 | 24.41 | 24.11 | 24.23 | 1,608,111 | -0.36(-1.46%) |
Sep 25, 2003 | 24.81 | 24.94 | 24.58 | 24.59 | 2,325,779 | +0.14(+0.57%) |
Sep 24, 2003 | 25.30 | 25.30 | 24.35 | 24.45 | 2,576,212 | -1.03(-4.04%) |
Sep 23, 2003 | 25.86 | 25.79 | 25.40 | 25.48 | 2,209,099 | -0.39(-1.51%) |
Sep 22, 2003 | 26.07 | 26.07 | 25.72 | 25.86 | 1,717,731 | -0.48(-1.83%) |
Sep 19, 2003 | 26.49 | 26.49 | 26.11 | 26.35 | 2,452,215 | -0.14(-0.53%) |
Sep 18, 2003 | 26.08 | 26.63 | 26.00 | 26.49 | 2,441,176 | +0.41(+1.55%) |
Sep 17, 2003 | 25.58 | 26.27 | 25.95 | 26.08 | 2,247,479 | +0.50(+1.95%) |
Sep 16, 2003 | 24.88 | 25.66 | 25.19 | 25.58 | 1,504,651 | +0.70(+2.82%) |
Sep 15, 2003 | 25.26 | 25.29 | 24.88 | 24.88 | 1,700,788 | -0.12(-0.50%) |
Sep 12, 2003 | 24.75 | 25.26 | 24.58 | 25.01 | 5,577,686 | -0.56(-2.19%) |
Sep 11, 2003 | 25.68 | 25.78 | 25.37 | 25.57 | 2,070,340 | +0.44(+1.77%) |
Sep 10, 2003 | 25.59 | 25.64 | 25.12 | 25.12 | 2,165,841 | -0.73(-2.83%) |
Sep 09, 2003 | 26.35 | 26.46 | 25.79 | 25.86 | 3,623,256 | -0.75(-2.81%) |
Sep 08, 2003 | 26.28 | 26.84 | 26.23 | 26.60 | 2,617,159 | +0.11(+0.41%) |
Sep 05, 2003 | 26.38 | 26.80 | 26.34 | 26.50 | 2,893,136 | -0.38(-1.42%) |
Sep 04, 2003 | 26.53 | 27.03 | 26.22 | 26.88 | 3,832,228 | +0.34(+1.29%) |
Sep 03, 2003 | 25.38 | 27.11 | 25.27 | 26.53 | 9,088,113 | +2.31(+9.52%) |
Sep 02, 2003 | 23.99 | 24.27 | 23.82 | 24.23 | 2,377,637 | +0.90(+3.87%) |
Aug 29, 2003 | 23.25 | 23.54 | 23.19 | 23.32 | 2,266,219 | +0.65(+2.85%) |
Aug 28, 2003 | 22.47 | 22.71 | 22.40 | 22.68 | 2,148,640 | +0.67(+3.04%) |
Aug 27, 2003 | 21.87 | 22.15 | 21.87 | 22.01 | 1,719,913 | +0.14(+0.64%) |
Aug 26, 2003 | 22.02 | 22.09 | 21.66 | 21.87 | 1,846,349 | -0.18(-0.81%) |
Aug 25, 2003 | 22.24 | 22.28 | 22.02 | 22.05 | 746,164 | -0.27(-1.22%) |
Aug 22, 2003 | 23.08 | 23.11 | 22.30 | 22.32 | 2,244,013 | -0.23(-1.04%) |
Aug 21, 2003 | 22.46 | 22.67 | 22.23 | 22.55 | 1,044,091 | +0.45(+2.04%) |
Aug 20, 2003 | 22.12 | 22.32 | 21.97 | 22.10 | 1,134,201 | -0.35(-1.56%) |
Aug 19, 2003 | 22.29 | 22.50 | 22.01 | 22.45 | 2,033,115 | +0.65(+2.97%) |
Aug 18, 2003 | 21.34 | 21.84 | 21.24 | 21.81 | 1,247,544 | +0.33(+1.56%) |
Aug 15, 2003 | 21.66 | 21.69 | 21.35 | 21.47 | 1,229,316 | -0.12(-0.58%) |
Aug 14, 2003 | 21.66 | 21.81 | 21.54 | 21.60 | 3,920,541 | -0.38(-1.74%) |
Aug 13, 2003 | 22.27 | 22.28 | 21.95 | 21.98 | 2,093,958 | +0.16(+0.71%) |
Aug 12, 2003 | 21.70 | 21.84 | 21.52 | 21.82 | 2,378,151 | +0.15(+0.68%) |
Aug 11, 2003 | 21.67 | 21.83 | 21.50 | 21.67 | 1,838,904 | -0.19(-0.89%) |
Aug 08, 2003 | 21.96 | 22.07 | 21.60 | 21.87 | 1,220,331 | +0.12(+0.57%) |
Aug 07, 2003 | 22.06 | 22.06 | 21.60 | 21.74 | 1,664,718 | -0.36(-1.62%) |
Aug 06, 2003 | 22.28 | 22.47 | 22.01 | 22.10 | 1,273,088 | -0.45(-2.00%) |
Aug 05, 2003 | 22.74 | 22.89 | 22.49 | 22.55 | 1,094,023 | -0.41(-1.76%) |
Aug 04, 2003 | 22.72 | 23.11 | 22.32 | 22.96 | 1,471,277 | +0.43(+1.90%) |
Aug 01, 2003 | 22.87 | 22.96 | 22.51 | 22.53 | 1,072,972 | -0.34(-1.47%) |
Jul 31, 2003 | 23.06 | 23.12 | 22.72 | 22.87 | 1,188,626 | +0.38(+1.70%) |
Jul 30, 2003 | 22.59 | 22.72 | 22.42 | 22.48 | 612,283 | -0.37(-1.60%) |
Jul 29, 2003 | 23.33 | 23.33 | 22.79 | 22.85 | 1,567,292 | -0.22(-0.95%) |
Jul 28, 2003 | 23.01 | 23.27 | 22.87 | 23.07 | 1,293,112 | +0.51(+2.28%) |
Jul 25, 2003 | 22.05 | 22.59 | 21.73 | 22.55 | 1,139,848 | +0.43(+1.94%) |
Jul 24, 2003 | 22.05 | 22.35 | 21.99 | 22.12 | 1,932,993 | +0.31(+1.43%) |
Jul 23, 2003 | 21.84 | 21.96 | 21.58 | 21.81 | 1,029,458 | +0.32(+1.49%) |
Jul 22, 2003 | 21.54 | 21.70 | 21.31 | 21.49 | 2,508,052 | -0.05(-0.22%) |
Jul 21, 2003 | 21.58 | 21.65 | 21.40 | 21.54 | 2,369,037 | -0.78(-3.49%) |
Jul 18, 2003 | 22.22 | 22.56 | 22.10 | 22.32 | 2,607,532 | +0.44(+1.99%) |
Jul 17, 2003 | 22.34 | 22.34 | 21.67 | 21.88 | 4,603,680 | -2.03(-8.50%) |
Jul 16, 2003 | 23.81 | 23.96 | 23.54 | 23.92 | 1,872,407 | +0.23(+0.95%) |
Jul 15, 2003 | 23.99 | 24.04 | 23.56 | 23.69 | 2,021,306 | +0.34(+1.47%) |
Jul 14, 2003 | 23.27 | 23.64 | 23.14 | 23.35 | 2,296,128 | +0.37(+1.63%) |
Jul 11, 2003 | 23.00 | 23.20 | 22.76 | 22.97 | 1,184,390 | -0.33(-1.40%) |
Jul 10, 2003 | 23.34 | 23.61 | 23.29 | 23.30 | 1,075,411 | -0.48(-2.00%) |
Jul 09, 2003 | 23.63 | 23.99 | 23.50 | 23.78 | 1,713,239 | +0.30(+1.29%) |
Jul 08, 2003 | 23.43 | 23.58 | 23.18 | 23.47 | 1,156,407 | -0.16(-0.66%) |
Jul 07, 2003 | 23.07 | 23.64 | 23.07 | 23.63 | 1,337,910 | +0.87(+3.83%) |
Jul 03, 2003 | 22.81 | 23.11 | 22.65 | 22.76 | 1,121,878 | -0.58(-2.50%) |
Jul 02, 2003 | 22.98 | 23.53 | 22.92 | 23.34 | 3,227,518 | +0.86(+3.85%) |
Jul 01, 2003 | 22.40 | 22.58 | 22.01 | 22.48 | 3,686,281 | -0.29(-1.27%) |
Jun 30, 2003 | 23.34 | 23.43 | 22.55 | 22.76 | 2,995,569 | -0.16(-0.71%) |
Jun 27, 2003 | 23.17 | 23.37 | 22.83 | 22.93 | 1,823,758 | +0.08(+0.34%) |
Jun 26, 2003 | 22.92 | 23.06 | 22.72 | 22.85 | 2,357,741 | -0.02(-0.07%) |
Jun 25, 2003 | 22.90 | 23.36 | 22.76 | 22.87 | 2,074,062 | -0.34(-1.48%) |
Jun 24, 2003 | 23.07 | 23.47 | 22.94 | 23.21 | 1,507,860 | -0.09(-0.37%) |
Jun 23, 2003 | 23.55 | 23.65 | 23.06 | 23.29 | 1,797,315 | -0.36(-1.52%) |
Jun 20, 2003 | 23.54 | 24.03 | 23.32 | 23.65 | 2,943,711 | +0.01(+0.03%) |
Jun 19, 2003 | 24.11 | 24.29 | 23.57 | 23.64 | 2,751,939 | -0.69(-2.85%) |
Jun 18, 2003 | 25.64 | 25.64 | 24.27 | 24.34 | 5,862,135 | -1.29(-5.05%) |
Jun 17, 2003 | 26.12 | 26.21 | 25.63 | 25.63 | 2,161,733 | -0.39(-1.50%) |
Jun 16, 2003 | 25.36 | 26.02 | 25.23 | 26.02 | 1,924,393 | +1.04(+4.18%) |
Jun 13, 2003 | 25.20 | 25.26 | 24.63 | 24.98 | 3,100,568 | +0.16(+0.66%) |
Jun 12, 2003 | 24.44 | 24.89 | 24.06 | 24.81 | 3,817,980 | -0.13(-0.53%) |
Jun 11, 2003 | 24.75 | 24.98 | 24.58 | 24.95 | 3,970,345 | -0.55(-2.17%) |
Jun 10, 2003 | 25.86 | 26.17 | 25.25 | 25.50 | 3,309,797 | +0.85(+3.44%) |
Jun 09, 2003 | 24.28 | 24.81 | 24.24 | 24.65 | 3,922,979 | +0.72(+3.00%) |
Jun 06, 2003 | 24.26 | 24.70 | 23.93 | 23.93 | 3,944,801 | +1.03(+4.49%) |
Jun 05, 2003 | 22.84 | 22.94 | 22.63 | 22.90 | 1,885,885 | -0.04(-0.17%) |
Jun 04, 2003 | 22.79 | 23.28 | 22.79 | 22.94 | 3,731,721 | +0.52(+2.33%) |
Jun 03, 2003 | 22.22 | 22.64 | 22.18 | 22.42 | 1,354,597 | +0.12(+0.52%) |
Jun 02, 2003 | 22.34 | 22.80 | 22.24 | 22.30 | 2,619,342 | +0.12(+0.53%) |
May 30, 2003 | 21.77 | 22.19 | 21.77 | 22.19 | 1,625,054 | +0.70(+3.26%) |
May 29, 2003 | 21.54 | 21.88 | 21.38 | 21.49 | 1,830,561 | +0.14(+0.66%) |
May 28, 2003 | 21.20 | 21.56 | 21.17 | 21.35 | 1,319,426 | +0.51(+2.43%) |
May 27, 2003 | 20.15 | 20.95 | 20.11 | 20.84 | 1,283,100 | +0.66(+3.28%) |
May 23, 2003 | 20.12 | 20.36 | 20.09 | 20.18 | 1,081,059 | +0.08(+0.39%) |
May 22, 2003 | 19.79 | 20.22 | 19.77 | 20.10 | 1,546,882 | +0.36(+1.82%) |
May 21, 2003 | 19.45 | 19.79 | 19.33 | 19.74 | 2,500,351 | +0.30(+1.56%) |
May 20, 2003 | 19.75 | 19.81 | 19.42 | 19.44 | 1,917,718 | +0.21(+1.09%) |
May 19, 2003 | 20.07 | 20.12 | 19.23 | 19.23 | 2,446,310 | -1.11(-5.44%) |
May 16, 2003 | 20.47 | 20.64 | 20.32 | 20.33 | 1,522,109 | -0.13(-0.65%) |
May 15, 2003 | 20.44 | 20.63 | 20.31 | 20.47 | 1,909,503 | +0.05(+0.23%) |
May 14, 2003 | 20.32 | 20.52 | 19.98 | 20.42 | 3,391,178 | +0.09(+0.46%) |
May 13, 2003 | 20.39 | 20.56 | 20.21 | 20.33 | 1,678,966 | -0.26(-1.29%) |
May 12, 2003 | 20.33 | 20.93 | 20.29 | 20.59 | 2,397,148 | -0.38(-1.82%) |
May 09, 2003 | 20.51 | 21.00 | 20.43 | 20.97 | 2,432,832 | +0.44(+2.16%) |
May 08, 2003 | 20.45 | 20.66 | 20.38 | 20.53 | 2,307,423 | -0.41(-1.97%) |
May 07, 2003 | 20.99 | 21.11 | 20.88 | 20.94 | 3,061,033 | -0.48(-2.25%) |
May 06, 2003 | 20.78 | 21.66 | 20.75 | 21.42 | 2,274,049 | +0.37(+1.74%) |
May 05, 2003 | 21.17 | 21.33 | 20.97 | 21.06 | 2,800,203 | +0.02(+0.11%) |
May 02, 2003 | 20.10 | 21.17 | 20.08 | 21.03 | 2,496,885 | +0.75(+3.69%) |
May 01, 2003 | 19.83 | 20.33 | 19.73 | 20.29 | 2,929,719 | +0.41(+2.08%) |
Apr 30, 2003 | 19.83 | 20.10 | 19.79 | 19.87 | 1,701,044 | +0.19(+0.99%) |
Apr 29, 2003 | 19.48 | 19.78 | 19.41 | 19.68 | 3,503,623 | +0.26(+1.32%) |
Apr 28, 2003 | 18.74 | 19.50 | 18.72 | 19.42 | 2,177,137 | +0.79(+4.22%) |
Apr 25, 2003 | 18.85 | 18.93 | 18.62 | 18.63 | 2,412,295 | -0.72(-3.74%) |
Apr 24, 2003 | 19.17 | 19.46 | 19.05 | 19.36 | 3,170,140 | -0.33(-1.66%) |
Apr 23, 2003 | 19.48 | 19.87 | 19.01 | 19.69 | 5,918,614 | -0.56(-2.77%) |
Apr 22, 2003 | 19.48 | 20.47 | 19.37 | 20.25 | 2,515,626 | +0.32(+1.60%) |
Apr 21, 2003 | 19.94 | 20.22 | 19.80 | 19.93 | 2,030,805 | -0.11(-0.54%) |
Apr 17, 2003 | 18.85 | 20.10 | 18.85 | 20.04 | 6,925,865 | +1.42(+7.62%) |
Apr 16, 2003 | 19.01 | 19.16 | 18.46 | 18.62 | 4,954,363 | -0.10(-0.54%) |
Apr 15, 2003 | 18.33 | 18.85 | 18.33 | 18.72 | 5,626,463 | +0.94(+5.30%) |
Apr 14, 2003 | 17.51 | 17.82 | 17.47 | 17.78 | 1,442,396 | +0.64(+3.73%) |
Apr 11, 2003 | 17.11 | 17.29 | 16.84 | 17.14 | 4,692,506 | +0.78(+4.76%) |
Apr 10, 2003 | 16.30 | 16.41 | 15.99 | 16.36 | 2,235,541 | -0.04(-0.24%) |
Apr 09, 2003 | 16.58 | 16.86 | 16.36 | 16.40 | 3,329,565 | +0.12(+0.72%) |
Apr 08, 2003 | 16.17 | 16.44 | 16.09 | 16.28 | 2,136,061 | +0.12(+0.72%) |
Apr 07, 2003 | 16.13 | 16.59 | 16.00 | 16.17 | 4,426,541 | +0.62(+4.01%) |
Apr 04, 2003 | 16.02 | 16.02 | 15.33 | 15.54 | 5,368,329 | -0.48(-2.97%) |
Apr 03, 2003 | 16.07 | 16.34 | 15.74 | 16.02 | 3,588,983 | -0.19(-1.15%) |
Apr 02, 2003 | 15.81 | 16.48 | 15.78 | 16.20 | 3,873,945 | +1.26(+8.45%) |
Apr 01, 2003 | 14.88 | 15.13 | 14.79 | 14.94 | 1,613,759 | +0.17(+1.16%) |
Mar 31, 2003 | 14.69 | 14.86 | 14.57 | 14.77 | 1,902,187 | -0.34(-2.22%) |
Mar 28, 2003 | 15.27 | 15.68 | 15.08 | 15.11 | 2,066,617 | -0.48(-3.05%) |
Mar 27, 2003 | 15.36 | 15.71 | 15.26 | 15.58 | 1,398,753 | +0.17(+1.11%) |
Mar 26, 2003 | 15.62 | 15.70 | 15.19 | 15.41 | 1,600,281 | +0.01(+0.05%) |
Mar 25, 2003 | 15.19 | 15.50 | 15.08 | 15.40 | 1,482,830 | +0.13(+0.87%) |
Mar 24, 2003 | 15.46 | 15.55 | 15.27 | 15.27 | 1,346,767 | -0.97(-5.95%) |
Mar 21, 2003 | 16.10 | 16.28 | 15.93 | 16.24 | 2,802,898 | +0.00(+0.00%) |
Mar 20, 2003 | 15.68 | 16.36 | 15.60 | 16.24 | 4,019,251 | +0.60(+3.84%) |
Mar 19, 2003 | 15.88 | 15.93 | 15.53 | 15.64 | 4,765,672 | -0.76(-4.66%) |
Mar 18, 2003 | 16.57 | 16.65 | 16.14 | 16.40 | 1,527,115 | -0.11(-0.66%) |
Mar 17, 2003 | 15.68 | 16.75 | 15.62 | 16.51 | 2,366,598 | +0.51(+3.21%) |
Mar 14, 2003 | 16.05 | 16.28 | 15.78 | 15.99 | 3,666,770 | +0.43(+2.75%) |
Mar 13, 2003 | 15.04 | 15.71 | 14.57 | 15.57 | 5,779,598 | +0.88(+5.99%) |
Mar 12, 2003 | 14.70 | 14.87 | 14.47 | 14.69 | 3,105,703 | +0.03(+0.21%) |
Mar 11, 2003 | 14.74 | 14.83 | 14.41 | 14.65 | 2,234,129 | +0.27(+1.90%) |
Mar 10, 2003 | 14.86 | 14.90 | 14.26 | 14.38 | 3,687,821 | -0.81(-5.33%) |
Mar 07, 2003 | 15.12 | 15.53 | 14.93 | 15.19 | 4,856,423 | -0.09(-0.56%) |
Mar 06, 2003 | 14.96 | 15.35 | 14.89 | 15.28 | 2,137,986 | +0.25(+1.66%) |
Mar 05, 2003 | 15.31 | 15.34 | 14.79 | 15.03 | 3,649,570 | -0.09(-0.57%) |
Mar 04, 2003 | 15.50 | 15.93 | 15.11 | 15.11 | 5,057,437 | -0.86(-5.41%) |
Mar 03, 2003 | 16.44 | 16.44 | 15.98 | 15.98 | 1,620,947 | -0.30(-1.87%) |
Feb 28, 2003 | 16.49 | 16.55 | 16.13 | 16.28 | 3,098,129 | +0.12(+0.77%) |
Feb 27, 2003 | 16.45 | 16.49 | 16.06 | 16.16 | 4,807,389 | -0.75(-4.42%) |
Feb 26, 2003 | 17.12 | 17.45 | 16.91 | 16.91 | 2,025,285 | -0.62(-3.56%) |
Feb 25, 2003 | 17.22 | 17.53 | 16.96 | 17.53 | 2,277,002 | -0.29(-1.62%) |
Feb 24, 2003 | 17.84 | 18.03 | 17.76 | 17.82 | 2,837,813 | -0.09(-0.48%) |
Feb 21, 2003 | 17.80 | 17.98 | 17.50 | 17.90 | 2,508,694 | -0.15(-0.82%) |
Feb 20, 2003 | 17.85 | 18.09 | 17.79 | 18.05 | 2,406,647 | +0.25(+1.40%) |
Feb 19, 2003 | 18.07 | 18.11 | 17.63 | 17.80 | 2,011,165 | -0.39(-2.14%) |
Feb 18, 2003 | 17.93 | 18.31 | 17.87 | 18.19 | 2,450,033 | +0.54(+3.04%) |
Feb 14, 2003 | 18.18 | 18.54 | 16.99 | 17.65 | 7,732,360 | -0.48(-2.62%) |
Feb 13, 2003 | 18.07 | 18.20 | 18.00 | 18.13 | 2,067,901 | +0.12(+0.69%) |
Feb 12, 2003 | 18.02 | 18.31 | 17.96 | 18.00 | 1,546,240 | +0.05(+0.26%) |
Feb 11, 2003 | 18.02 | 18.47 | 17.95 | 17.96 | 1,982,797 | +0.12(+0.65%) |
Feb 10, 2003 | 17.81 | 17.96 | 17.44 | 17.84 | 2,767,599 | -0.20(-1.12%) |
Feb 07, 2003 | 18.35 | 18.39 | 17.94 | 18.04 | 2,443,615 | -0.04(-0.22%) |
Feb 06, 2003 | 18.10 | 18.25 | 17.76 | 18.08 | 1,824,400 | -0.06(-0.34%) |
Feb 05, 2003 | 18.04 | 18.60 | 17.92 | 18.14 | 2,359,025 | +0.15(+0.82%) |
Feb 04, 2003 | 17.95 | 18.16 | 17.87 | 18.00 | 2,278,414 | -0.44(-2.37%) |
Feb 03, 2003 | 18.18 | 18.56 | 18.14 | 18.43 | 2,400,614 | +0.12(+0.68%) |
Jan 31, 2003 | 17.72 | 18.45 | 17.65 | 18.31 | 3,063,857 | +0.46(+2.58%) |
Jan 30, 2003 | 17.75 | 18.19 | 17.69 | 17.85 | 4,773,245 | -0.03(-0.17%) |
Jan 29, 2003 | 17.68 | 18.07 | 17.31 | 17.88 | 2,315,125 | -0.35(-1.92%) |
Jan 28, 2003 | 17.52 | 18.35 | 17.44 | 18.23 | 2,835,502 | +0.46(+2.59%) |
Jan 27, 2003 | 17.35 | 17.84 | 17.26 | 17.77 | 1,457,543 | +0.15(+0.84%) |
Jan 24, 2003 | 18.38 | 18.38 | 17.62 | 17.62 | 2,565,815 | -1.21(-6.41%) |
Jan 23, 2003 | 17.25 | 18.91 | 18.16 | 18.83 | 2,785,826 | +1.15(+6.48%) |
Jan 22, 2003 | 17.25 | 18.04 | 17.15 | 17.68 | 2,357,228 | +0.31(+1.79%) |
Jan 21, 2003 | 17.59 | 17.78 | 17.22 | 17.37 | 1,171,682 | -0.30(-1.68%) |
Jan 17, 2003 | 17.53 | 17.75 | 17.49 | 17.67 | 1,850,072 | -0.78(-4.22%) |
Jan 16, 2003 | 18.54 | 18.70 | 18.39 | 18.45 | 1,374,878 | -0.33(-1.74%) |
Jan 15, 2003 | 19.02 | 19.09 | 18.69 | 18.78 | 1,713,110 | -0.16(-0.82%) |
Jan 14, 2003 | 18.88 | 19.15 | 18.78 | 18.93 | 3,299,143 | +0.16(+0.83%) |
Jan 13, 2003 | 19.52 | 19.59 | 18.74 | 18.78 | 2,039,533 | -0.70(-3.60%) |
Jan 10, 2003 | 18.62 | 19.54 | 18.62 | 19.48 | 3,218,276 | +0.66(+3.52%) |
Jan 09, 2003 | 18.52 | 18.93 | 18.42 | 18.81 | 6,926,122 | +1.29(+7.38%) |
Jan 08, 2003 | 17.45 | 17.74 | 17.45 | 17.52 | 3,090,171 | -0.59(-3.27%) |
Jan 07, 2003 | 17.92 | 18.23 | 17.67 | 18.11 | 2,378,921 | +0.12(+0.69%) |
Jan 06, 2003 | 17.33 | 18.11 | 17.26 | 17.99 | 1,958,152 | +0.72(+4.20%) |
Jan 03, 2003 | 17.13 | 17.50 | 17.12 | 17.26 | 2,732,685 | +0.78(+4.73%) |
Jan 02, 2003 | 15.75 | 16.70 | 15.68 | 16.48 | 1,355,239 | +1.29(+8.51%) |
Dec 31, 2002 | 14.88 | 15.23 | 14.84 | 15.19 | 822,026 | +0.23(+1.56%) |
Dec 30, 2002 | 15.27 | 15.40 | 14.82 | 14.96 | 1,111,994 | -0.31(-2.04%) |
Dec 27, 2002 | 15.55 | 15.71 | 15.11 | 15.27 | 1,012,642 | -0.30(-1.90%) |
Dec 26, 2002 | 15.86 | 15.89 | 15.50 | 15.57 | 477,375 | -0.17(-1.09%) |
Dec 24, 2002 | 15.66 | 15.96 | 15.66 | 15.74 | 415,120 | -0.04(-0.25%) |
Dec 23, 2002 | 15.38 | 15.96 | 15.31 | 15.78 | 2,454,782 | -0.26(-1.65%) |
Dec 20, 2002 | 15.60 | 16.06 | 15.50 | 16.04 | 1,492,457 | +0.16(+1.03%) |
Dec 19, 2002 | 16.21 | 16.52 | 15.75 | 15.88 | 2,437,453 | -0.78(-4.68%) |
Dec 18, 2002 | 16.66 | 16.66 | 16.13 | 16.66 | 2,722,672 | -0.09(-0.56%) |
Dec 17, 2002 | 16.66 | 17.06 | 16.59 | 16.75 | 2,394,838 | +0.19(+1.18%) |
Dec 16, 2002 | 15.92 | 16.61 | 15.90 | 16.55 | 1,917,333 | +0.94(+6.04%) |
Dec 13, 2002 | 15.57 | 15.70 | 15.39 | 15.61 | 1,434,309 | -0.20(-1.28%) |
Dec 12, 2002 | 15.72 | 15.81 | 15.46 | 15.81 | 1,305,948 | +0.10(+0.64%) |
Dec 11, 2002 | 15.29 | 15.75 | 15.27 | 15.71 | 1,421,730 | +0.16(+1.00%) |
Dec 10, 2002 | 15.42 | 15.61 | 15.36 | 15.56 | 1,029,843 | +0.25(+1.63%) |
Dec 09, 2002 | 15.79 | 15.79 | 15.28 | 15.31 | 1,108,015 | -0.98(-6.03%) |
Dec 06, 2002 | 15.86 | 16.32 | 15.80 | 16.29 | 1,305,306 | -0.04(-0.24%) |
Dec 05, 2002 | 17.08 | 17.10 | 16.04 | 16.33 | 1,022,526 | -0.39(-2.33%) |
Dec 04, 2002 | 16.28 | 16.91 | 16.24 | 16.72 | 1,255,374 | -0.30(-1.79%) |
Dec 03, 2002 | 17.08 | 17.19 | 16.58 | 17.02 | 1,350,618 | -0.48(-2.76%) |
Dec 02, 2002 | 17.72 | 17.90 | 17.47 | 17.51 | 2,533,083 | +0.17(+0.99%) |
Nov 29, 2002 | 17.60 | 17.61 | 17.15 | 17.33 | 764,520 | -0.31(-1.77%) |
Nov 27, 2002 | 16.83 | 17.75 | 16.70 | 17.65 | 1,441,369 | +1.04(+6.24%) |
Nov 26, 2002 | 17.12 | 17.25 | 16.47 | 16.61 | 2,515,882 | -0.93(-5.29%) |
Nov 25, 2002 | 17.05 | 17.60 | 17.05 | 17.54 | 2,125,664 | +0.40(+2.32%) |
Nov 22, 2002 | 17.32 | 17.52 | 17.09 | 17.14 | 1,102,624 | -0.42(-2.40%) |
Nov 21, 2002 | 17.08 | 17.68 | 17.04 | 17.56 | 1,870,738 | +1.04(+6.27%) |
Nov 20, 2002 | 15.77 | 16.53 | 15.77 | 16.52 | 1,245,105 | +0.34(+2.12%) |
Nov 19, 2002 | 15.89 | 16.40 | 15.76 | 16.18 | 1,617,096 | -0.26(-1.56%) |
Nov 18, 2002 | 16.85 | 16.85 | 16.36 | 16.44 | 1,074,384 | -0.15(-0.89%) |
Nov 15, 2002 | 16.33 | 16.62 | 16.09 | 16.59 | 2,304,086 | +0.21(+1.28%) |
Nov 14, 2002 | 15.84 | 16.41 | 15.63 | 16.38 | 1,765,225 | +1.21(+7.96%) |
Nov 13, 2002 | 14.99 | 15.35 | 14.89 | 15.17 | 870,546 | -0.18(-1.17%) |
Nov 12, 2002 | 15.07 | 15.48 | 14.91 | 15.35 | 2,125,664 | +0.76(+5.18%) |
Nov 11, 2002 | 14.76 | 14.79 | 14.36 | 14.59 | 1,233,424 | -0.23(-1.52%) |
Nov 08, 2002 | 15.46 | 15.60 | 14.69 | 14.82 | 1,862,908 | -0.45(-2.96%) |
Nov 07, 2002 | 15.00 | 15.51 | 14.89 | 15.27 | 2,210,382 | -0.69(-4.34%) |
Nov 06, 2002 | 15.81 | 15.96 | 15.23 | 15.96 | 3,353,697 | -0.09(-0.58%) |
Nov 05, 2002 | 16.13 | 16.50 | 15.66 | 16.06 | 2,693,406 | -0.35(-2.14%) |
Nov 04, 2002 | 16.88 | 16.90 | 16.31 | 16.41 | 4,809,315 | -0.21(-1.27%) |
Nov 01, 2002 | 15.15 | 16.63 | 15.15 | 16.62 | 3,060,391 | +1.71(+11.44%) |
Oct 31, 2002 | 15.42 | 15.50 | 14.85 | 14.91 | 1,419,676 | -0.16(-1.03%) |
Oct 30, 2002 | 14.50 | 15.18 | 14.47 | 15.07 | 1,281,688 | +0.62(+4.26%) |
Oct 29, 2002 | 14.63 | 14.69 | 13.87 | 14.45 | 1,682,945 | -0.16(-1.07%) |
Oct 28, 2002 | 15.14 | 15.14 | 14.51 | 14.61 | 1,237,531 | -0.43(-2.85%) |
Oct 25, 2002 | 14.40 | 15.11 | 14.40 | 15.04 | 1,341,632 | +1.09(+7.82%) |
Oct 24, 2002 | 14.07 | 14.37 | 13.87 | 13.95 | 2,549,770 | +0.09(+0.62%) |
Oct 23, 2002 | 13.24 | 13.86 | 13.06 | 13.86 | 3,637,375 | +0.14(+1.02%) |
Oct 22, 2002 | 13.94 | 14.26 | 13.45 | 13.72 | 3,540,334 | -1.16(-7.80%) |
Oct 21, 2002 | 13.88 | 15.03 | 13.78 | 14.88 | 2,647,838 | +0.74(+5.23%) |
Oct 18, 2002 | 13.43 | 14.14 | 13.14 | 14.14 | 5,440,211 | +1.01(+7.72%) |
Oct 17, 2002 | 13.10 | 13.23 | 12.74 | 13.13 | 7,238,810 | +2.69(+25.75%) |
Oct 16, 2002 | 10.74 | 10.87 | 10.36 | 10.44 | 1,547,396 | -0.86(-7.65%) |
Oct 15, 2002 | 11.57 | 11.57 | 11.20 | 11.30 | 2,078,812 | +0.67(+6.30%) |
Oct 14, 2002 | 10.42 | 10.75 | 10.42 | 10.63 | 1,154,867 | -0.03(-0.29%) |
Oct 11, 2002 | 10.44 | 10.86 | 10.38 | 10.67 | 1,645,977 | +0.88(+9.00%) |
Oct 10, 2002 | 8.920 | 9.839 | 8.850 | 9.785 | 2,111,544 | +0.71(+7.81%) |
Oct 09, 2002 | 8.577 | 9.263 | 8.577 | 9.076 | 3,193,887 | +0.68(+8.07%) |
Oct 08, 2002 | 7.736 | 8.476 | 7.736 | 8.398 | 2,349,783 | +0.57(+7.26%) |
Oct 07, 2002 | 7.977 | 8.242 | 7.783 | 7.829 | 2,776,841 | -0.18(-2.24%) |
Oct 04, 2002 | 8.351 | 8.351 | 7.884 | 8.009 | 3,314,290 | -0.35(-4.19%) |
Oct 03, 2002 | 8.414 | 8.725 | 8.188 | 8.359 | 1,850,072 | +0.01(+0.09%) |
Oct 02, 2002 | 8.445 | 8.609 | 8.211 | 8.351 | 3,279,761 | -0.45(-5.13%) |