Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 48.66 | 49.43 | 48.64 | 49.17 | 4,916,773 | +0.50(+1.04%) |
Oct 30, 2003 | 48.36 | 48.92 | 48.36 | 48.66 | 4,133,137 | +0.31(+0.63%) |
Oct 29, 2003 | 48.16 | 48.52 | 47.81 | 48.36 | 3,868,128 | +0.20(+0.41%) |
Oct 28, 2003 | 47.52 | 48.22 | 47.31 | 48.16 | 5,389,842 | +0.94(+1.99%) |
Oct 27, 2003 | 47.18 | 47.46 | 47.08 | 47.21 | 3,606,007 | +0.04(+0.08%) |
Oct 24, 2003 | 47.33 | 47.46 | 46.84 | 47.18 | 3,469,493 | -0.16(-0.33%) |
Oct 23, 2003 | 47.26 | 47.46 | 46.92 | 47.33 | 3,746,212 | +0.07(+0.15%) |
Oct 22, 2003 | 47.05 | 47.49 | 46.83 | 47.26 | 5,974,079 | +0.20(+0.42%) |
Oct 21, 2003 | 47.36 | 47.41 | 46.92 | 47.06 | 5,187,396 | +0.01(+0.03%) |
Oct 20, 2003 | 47.19 | 47.19 | 45.79 | 47.05 | 9,069,802 | +0.89(+1.93%) |
Oct 17, 2003 | 45.94 | 46.21 | 45.69 | 46.16 | 4,932,012 | +0.29(+0.62%) |
Oct 16, 2003 | 46.01 | 46.32 | 45.67 | 45.87 | 5,051,523 | -0.07(-0.15%) |
Oct 15, 2003 | 46.60 | 46.60 | 45.83 | 45.94 | 4,445,949 | -0.60(-1.30%) |
Oct 14, 2003 | 46.34 | 46.55 | 45.96 | 46.55 | 3,388,322 | +0.09(+0.20%) |
Oct 13, 2003 | 46.47 | 46.66 | 46.22 | 46.45 | 3,113,849 | +0.30(+0.65%) |
Oct 10, 2003 | 46.13 | 46.53 | 46.07 | 46.15 | 4,563,856 | -0.06(-0.13%) |
Oct 09, 2003 | 45.76 | 46.31 | 45.67 | 46.22 | 6,018,354 | +0.90(+1.98%) |
Oct 08, 2003 | 45.70 | 45.70 | 45.17 | 45.32 | 3,272,982 | -0.37(-0.82%) |
Oct 07, 2003 | 45.41 | 45.71 | 45.19 | 45.69 | 3,554,834 | +0.22(+0.49%) |
Oct 06, 2003 | 45.53 | 45.82 | 45.21 | 45.47 | 4,464,077 | -0.06(-0.12%) |
Oct 03, 2003 | 45.60 | 46.16 | 45.46 | 45.53 | 8,951,574 | +1.09(+2.46%) |
Oct 02, 2003 | 44.26 | 44.57 | 43.98 | 44.43 | 4,610,537 | +0.24(+0.54%) |
Oct 01, 2003 | 43.60 | 44.23 | 43.51 | 44.20 | 7,136,780 | +1.14(+2.65%) |
Sep 30, 2003 | 43.57 | 43.80 | 42.98 | 43.06 | 8,343,595 | +21.15(+96.58%) |
Sep 29, 2003 | 22.32 | 22.32 | 21.82 | 21.90 | 28,052,716 | -0.45(-2.03%) |
Sep 26, 2003 | 22.31 | 22.50 | 22.26 | 22.36 | 10,164,004 | +0.29(+1.30%) |
Sep 25, 2003 | 22.00 | 22.16 | 21.97 | 22.07 | 5,798,423 | +0.07(+0.33%) |
Sep 24, 2003 | 22.23 | 22.24 | 21.97 | 22.00 | 5,116,331 | -0.25(-1.12%) |
Sep 23, 2003 | 22.13 | 22.28 | 22.12 | 22.25 | 4,648,235 | +0.10(+0.44%) |
Sep 22, 2003 | 21.98 | 22.22 | 21.98 | 22.15 | 6,376,565 | +0.02(+0.10%) |
Sep 19, 2003 | 22.11 | 22.28 | 21.90 | 22.13 | 8,071,207 | +0.02(+0.09%) |
Sep 18, 2003 | 21.90 | 22.15 | 21.86 | 22.11 | 4,808,010 | +0.25(+1.13%) |
Sep 17, 2003 | 21.94 | 22.06 | 21.85 | 21.86 | 5,637,685 | -0.08(-0.38%) |
Sep 16, 2003 | 21.61 | 21.94 | 21.61 | 21.94 | 5,211,939 | +0.37(+1.71%) |
Sep 15, 2003 | 21.59 | 21.68 | 21.42 | 21.57 | 5,741,956 | +0.03(+0.14%) |
Sep 12, 2003 | 21.56 | 21.70 | 21.47 | 21.54 | 7,003,794 | -0.10(-0.48%) |
Sep 11, 2003 | 21.30 | 21.76 | 21.30 | 21.65 | 6,791,723 | +0.36(+1.68%) |
Sep 10, 2003 | 21.41 | 21.49 | 21.24 | 21.29 | 6,286,731 | -0.13(-0.59%) |
Sep 09, 2003 | 21.44 | 21.71 | 21.40 | 21.41 | 6,882,519 | -0.09(-0.41%) |
Sep 08, 2003 | 21.69 | 21.69 | 21.37 | 21.50 | 8,226,811 | -0.11(-0.50%) |
Sep 05, 2003 | 21.73 | 21.77 | 21.45 | 21.61 | 8,449,149 | -0.21(-0.94%) |
Sep 04, 2003 | 22.23 | 22.25 | 21.78 | 21.82 | 9,052,637 | -0.41(-1.83%) |
Sep 03, 2003 | 21.84 | 22.26 | 21.81 | 22.22 | 9,590,354 | +0.38(+1.76%) |
Sep 02, 2003 | 21.97 | 22.07 | 21.81 | 21.84 | 10,485,479 | -0.36(-1.63%) |
Aug 29, 2003 | 22.17 | 22.25 | 22.07 | 22.20 | 3,610,339 | +0.03(+0.15%) |
Aug 28, 2003 | 22.24 | 22.29 | 22.03 | 22.17 | 4,441,618 | -0.11(-0.49%) |
Aug 27, 2003 | 22.42 | 22.46 | 22.27 | 22.28 | 4,014,910 | -0.19(-0.83%) |
Aug 26, 2003 | 22.34 | 22.50 | 22.22 | 22.46 | 3,786,155 | +0.12(+0.54%) |
Aug 25, 2003 | 22.39 | 22.43 | 22.27 | 22.34 | 3,668,089 | -0.02(-0.10%) |
Aug 22, 2003 | 22.71 | 22.71 | 22.37 | 22.37 | 6,475,702 | -0.18(-0.81%) |
Aug 21, 2003 | 22.45 | 22.66 | 22.44 | 22.55 | 5,176,327 | +0.14(+0.60%) |
Aug 20, 2003 | 22.51 | 22.51 | 22.30 | 22.41 | 4,722,668 | -0.10(-0.44%) |
Aug 19, 2003 | 22.50 | 22.54 | 22.32 | 22.51 | 5,231,831 | +0.02(+0.08%) |
Aug 18, 2003 | 22.21 | 22.57 | 22.21 | 22.49 | 5,818,956 | +0.26(+1.18%) |
Aug 15, 2003 | 22.26 | 22.26 | 22.04 | 22.23 | 4,016,193 | +0.08(+0.37%) |
Aug 14, 2003 | 22.33 | 22.33 | 21.91 | 22.15 | 10,461,738 | -0.37(-1.63%) |
Aug 13, 2003 | 22.44 | 22.57 | 22.44 | 22.52 | 8,619,191 | +0.08(+0.37%) |
Aug 12, 2003 | 22.13 | 22.45 | 22.06 | 22.44 | 8,417,708 | +0.32(+1.46%) |
Aug 11, 2003 | 21.81 | 22.11 | 21.76 | 22.11 | 8,918,849 | +0.30(+1.39%) |
Aug 08, 2003 | 21.64 | 21.81 | 21.58 | 21.81 | 4,344,727 | +0.17(+0.79%) |
Aug 07, 2003 | 21.50 | 21.67 | 21.47 | 21.64 | 5,338,027 | +0.10(+0.46%) |
Aug 06, 2003 | 21.62 | 21.71 | 21.51 | 21.54 | 5,533,735 | -0.12(-0.53%) |
Aug 05, 2003 | 21.81 | 21.87 | 21.63 | 21.65 | 5,290,544 | -0.18(-0.84%) |
Aug 04, 2003 | 21.67 | 21.88 | 21.51 | 21.84 | 5,741,315 | +0.17(+0.80%) |
Aug 01, 2003 | 21.72 | 21.86 | 21.65 | 21.66 | 5,873,498 | -0.19(-0.85%) |
Jul 31, 2003 | 21.76 | 22.07 | 21.75 | 21.85 | 6,926,794 | +0.12(+0.57%) |
Jul 30, 2003 | 21.75 | 21.81 | 21.61 | 21.72 | 6,184,386 | -0.02(-0.11%) |
Jul 29, 2003 | 21.90 | 21.95 | 21.71 | 21.75 | 6,459,340 | -0.22(-1.01%) |
Jul 28, 2003 | 21.94 | 22.01 | 21.86 | 21.97 | 9,240,645 | -0.07(-0.30%) |
Jul 25, 2003 | 21.72 | 22.05 | 21.65 | 22.04 | 8,509,787 | +0.32(+1.47%) |
Jul 24, 2003 | 21.66 | 21.83 | 21.60 | 21.72 | 11,053,675 | +0.09(+0.43%) |
Jul 23, 2003 | 21.45 | 21.62 | 21.20 | 21.62 | 6,482,119 | +0.17(+0.80%) |
Jul 22, 2003 | 21.25 | 21.47 | 21.08 | 21.45 | 11,788,384 | +0.20(+0.95%) |
Jul 21, 2003 | 20.64 | 21.31 | 20.64 | 21.25 | 21,041,542 | +0.96(+4.74%) |
Jul 18, 2003 | 20.03 | 20.29 | 19.88 | 20.29 | 9,859,533 | +0.45(+2.25%) |
Jul 17, 2003 | 19.79 | 19.94 | 19.76 | 19.84 | 6,173,798 | -0.05(-0.23%) |
Jul 16, 2003 | 19.98 | 20.01 | 19.78 | 19.89 | 4,555,514 | -0.07(-0.37%) |
Jul 15, 2003 | 20.25 | 20.25 | 19.88 | 19.96 | 6,834,715 | -0.14(-0.67%) |
Jul 14, 2003 | 20.31 | 20.41 | 20.04 | 20.10 | 6,234,115 | -0.04(-0.22%) |
Jul 11, 2003 | 20.09 | 20.23 | 20.05 | 20.14 | 3,676,751 | +0.05(+0.26%) |
Jul 10, 2003 | 20.10 | 20.24 | 20.03 | 20.09 | 5,615,227 | -0.07(-0.33%) |
Jul 09, 2003 | 20.24 | 20.27 | 20.04 | 20.15 | 4,607,489 | -0.07(-0.37%) |
Jul 08, 2003 | 20.24 | 20.30 | 20.01 | 20.23 | 6,291,544 | -0.05(-0.25%) |
Jul 07, 2003 | 20.16 | 20.41 | 20.15 | 20.28 | 8,209,807 | +0.27(+1.36%) |
Jul 03, 2003 | 20.10 | 20.18 | 19.95 | 20.01 | 3,316,776 | -0.24(-1.16%) |
Jul 02, 2003 | 20.09 | 20.24 | 20.05 | 20.24 | 3,790,005 | +0.16(+0.78%) |
Jul 01, 2003 | 20.10 | 20.10 | 19.80 | 20.09 | 5,512,239 | -0.02(-0.08%) |
Jun 30, 2003 | 20.06 | 20.18 | 19.92 | 20.10 | 5,790,402 | +0.06(+0.29%) |
Jun 27, 2003 | 20.30 | 20.31 | 19.99 | 20.04 | 4,421,727 | -0.26(-1.30%) |
Jun 26, 2003 | 20.11 | 20.34 | 20.09 | 20.31 | 4,592,089 | +0.16(+0.77%) |
Jun 25, 2003 | 20.25 | 20.45 | 20.11 | 20.15 | 6,116,690 | -0.10(-0.48%) |
Jun 24, 2003 | 20.19 | 20.35 | 20.18 | 20.25 | 4,844,906 | +0.05(+0.27%) |
Jun 23, 2003 | 20.38 | 20.38 | 20.11 | 20.19 | 5,881,198 | -0.19(-0.93%) |
Jun 20, 2003 | 20.58 | 20.62 | 20.29 | 20.38 | 11,088,005 | -0.10(-0.48%) |
Jun 19, 2003 | 20.53 | 20.87 | 20.39 | 20.48 | 10,325,383 | -0.05(-0.25%) |
Jun 18, 2003 | 20.33 | 20.56 | 20.19 | 20.53 | 9,797,291 | +0.26(+1.28%) |
Jun 17, 2003 | 20.33 | 20.33 | 20.11 | 20.27 | 6,351,861 | -0.06(-0.31%) |
Jun 16, 2003 | 20.01 | 20.33 | 20.00 | 20.33 | 6,676,223 | +0.42(+2.10%) |
Jun 13, 2003 | 20.03 | 20.05 | 19.87 | 19.92 | 6,332,931 | -0.09(-0.44%) |
Jun 12, 2003 | 20.03 | 20.09 | 19.71 | 20.00 | 5,507,427 | +0.06(+0.31%) |
Jun 11, 2003 | 19.64 | 19.94 | 19.64 | 19.94 | 4,680,639 | +0.27(+1.39%) |
Jun 10, 2003 | 19.78 | 19.79 | 19.49 | 19.67 | 4,789,723 | +0.00(+0.00%) |
Jun 09, 2003 | 19.70 | 19.86 | 19.49 | 19.67 | 4,758,602 | -0.03(-0.15%) |
Jun 06, 2003 | 19.83 | 20.03 | 19.70 | 19.70 | 8,940,024 | +0.12(+0.59%) |
Jun 05, 2003 | 19.61 | 19.75 | 19.40 | 19.58 | 6,412,819 | -0.21(-1.05%) |
Jun 04, 2003 | 19.64 | 19.89 | 19.54 | 19.79 | 6,240,852 | +0.13(+0.65%) |
Jun 03, 2003 | 19.50 | 19.69 | 19.48 | 19.66 | 4,897,523 | +0.18(+0.94%) |
Jun 02, 2003 | 19.83 | 19.90 | 19.46 | 19.48 | 6,909,469 | -0.23(-1.16%) |
May 30, 2003 | 19.32 | 19.72 | 19.31 | 19.71 | 8,624,004 | +0.49(+2.55%) |
May 29, 2003 | 19.52 | 19.63 | 19.18 | 19.22 | 7,138,865 | -0.26(-1.35%) |
May 28, 2003 | 19.75 | 19.75 | 19.41 | 19.48 | 6,746,486 | -0.17(-0.86%) |
May 27, 2003 | 19.25 | 19.70 | 19.11 | 19.65 | 6,305,019 | +0.41(+2.11%) |
May 23, 2003 | 19.48 | 19.48 | 19.23 | 19.25 | 4,174,685 | -0.20(-1.02%) |
May 22, 2003 | 19.25 | 19.52 | 19.24 | 19.44 | 7,479,269 | +0.23(+1.22%) |
May 21, 2003 | 19.34 | 19.39 | 19.09 | 19.21 | 6,611,736 | -0.23(-1.20%) |
May 20, 2003 | 19.46 | 19.47 | 19.24 | 19.44 | 7,230,303 | +0.12(+0.64%) |
May 19, 2003 | 19.51 | 19.55 | 19.31 | 19.32 | 5,837,885 | -0.23(-1.17%) |
May 16, 2003 | 19.61 | 19.68 | 19.50 | 19.55 | 8,182,536 | -0.06(-0.32%) |
May 15, 2003 | 19.20 | 19.63 | 19.20 | 19.61 | 8,552,458 | +0.42(+2.18%) |
May 14, 2003 | 19.32 | 19.34 | 19.06 | 19.19 | 6,234,756 | -0.05(-0.25%) |
May 13, 2003 | 19.26 | 19.40 | 19.15 | 19.24 | 6,003,115 | -0.15(-0.79%) |
May 12, 2003 | 19.14 | 19.46 | 18.95 | 19.39 | 7,300,244 | +0.26(+1.34%) |
May 09, 2003 | 19.21 | 19.28 | 19.09 | 19.14 | 8,867,837 | -0.04(-0.22%) |
May 08, 2003 | 18.94 | 19.34 | 18.78 | 19.18 | 10,594,563 | +0.24(+1.29%) |
May 07, 2003 | 19.14 | 19.14 | 18.86 | 18.94 | 10,579,163 | -0.20(-1.07%) |
May 06, 2003 | 19.45 | 19.45 | 18.99 | 19.14 | 12,300,755 | -0.31(-1.59%) |
May 05, 2003 | 19.66 | 19.72 | 19.35 | 19.45 | 6,189,840 | -0.21(-1.06%) |
May 02, 2003 | 19.32 | 19.69 | 19.32 | 19.66 | 6,524,469 | +0.19(+1.00%) |
May 01, 2003 | 19.64 | 19.64 | 19.35 | 19.46 | 7,284,524 | -0.18(-0.90%) |
Apr 30, 2003 | 19.79 | 19.79 | 19.53 | 19.64 | 10,310,625 | -0.14(-0.73%) |
Apr 29, 2003 | 19.76 | 19.89 | 19.64 | 19.79 | 7,125,390 | +0.03(+0.13%) |
Apr 28, 2003 | 19.19 | 19.80 | 19.11 | 19.76 | 11,116,880 | +0.61(+3.17%) |
Apr 25, 2003 | 19.51 | 19.59 | 19.10 | 19.15 | 11,619,626 | -0.44(-2.24%) |
Apr 24, 2003 | 19.92 | 19.92 | 19.56 | 19.59 | 12,062,376 | -0.32(-1.63%) |
Apr 23, 2003 | 20.20 | 20.21 | 19.87 | 19.92 | 9,567,896 | -0.30(-1.50%) |
Apr 22, 2003 | 20.00 | 20.23 | 19.89 | 20.22 | 11,601,980 | -0.01(-0.06%) |
Apr 21, 2003 | 20.26 | 20.44 | 20.14 | 20.23 | 9,742,750 | -0.02(-0.12%) |
Apr 17, 2003 | 20.11 | 20.33 | 19.95 | 20.26 | 11,736,409 | +0.15(+0.76%) |
Apr 16, 2003 | 20.83 | 20.83 | 19.97 | 20.10 | 16,883,220 | -0.72(-3.47%) |
Apr 15, 2003 | 20.73 | 20.84 | 20.53 | 20.83 | 8,055,807 | +0.06(+0.30%) |
Apr 14, 2003 | 20.71 | 20.84 | 20.56 | 20.76 | 6,768,944 | +0.05(+0.25%) |
Apr 11, 2003 | 20.69 | 20.96 | 20.62 | 20.71 | 7,203,353 | +0.02(+0.10%) |
Apr 10, 2003 | 20.51 | 20.77 | 20.50 | 20.69 | 5,670,410 | +0.18(+0.89%) |
Apr 09, 2003 | 20.80 | 21.00 | 20.50 | 20.51 | 7,437,882 | -0.29(-1.40%) |
Apr 08, 2003 | 20.66 | 20.87 | 20.61 | 20.80 | 7,796,574 | +0.14(+0.69%) |
Apr 07, 2003 | 21.03 | 21.31 | 20.61 | 20.66 | 12,283,430 | -0.22(-1.06%) |
Apr 04, 2003 | 20.86 | 20.97 | 20.66 | 20.88 | 8,516,845 | +0.02(+0.10%) |
Apr 03, 2003 | 20.83 | 21.03 | 20.75 | 20.86 | 7,509,107 | +0.03(+0.14%) |
Apr 02, 2003 | 20.62 | 20.96 | 20.61 | 20.83 | 8,826,449 | +0.44(+2.16%) |
Apr 01, 2003 | 20.27 | 20.52 | 20.20 | 20.39 | 9,544,475 | +0.13(+0.62%) |
Mar 31, 2003 | 19.94 | 20.41 | 19.94 | 20.26 | 8,820,995 | -0.07(-0.37%) |
Mar 28, 2003 | 20.52 | 20.56 | 20.27 | 20.34 | 6,268,765 | -0.18(-0.87%) |
Mar 27, 2003 | 20.35 | 20.67 | 20.24 | 20.52 | 7,088,173 | -0.01(-0.05%) |
Mar 26, 2003 | 20.62 | 20.63 | 20.38 | 20.53 | 7,743,636 | -0.09(-0.43%) |
Mar 25, 2003 | 20.35 | 20.79 | 20.30 | 20.62 | 10,366,771 | +0.27(+1.32%) |
Mar 24, 2003 | 20.59 | 20.67 | 20.30 | 20.35 | 11,242,005 | -0.59(-2.82%) |
Mar 21, 2003 | 20.49 | 21.03 | 20.35 | 20.94 | 14,813,844 | +0.59(+2.88%) |
Mar 20, 2003 | 20.22 | 20.45 | 19.91 | 20.35 | 11,496,746 | +0.14(+0.68%) |
Mar 19, 2003 | 20.26 | 20.26 | 19.94 | 20.22 | 9,440,846 | -0.04(-0.18%) |
Mar 18, 2003 | 20.02 | 20.26 | 19.99 | 20.26 | 9,875,896 | +0.07(+0.36%) |
Mar 17, 2003 | 19.53 | 20.21 | 19.41 | 20.18 | 12,504,805 | +0.62(+3.15%) |
Mar 14, 2003 | 19.59 | 19.74 | 19.44 | 19.57 | 9,365,770 | +0.02(+0.10%) |
Mar 13, 2003 | 19.17 | 19.56 | 19.09 | 19.55 | 10,959,350 | +0.62(+3.27%) |
Mar 12, 2003 | 18.88 | 18.97 | 18.62 | 18.93 | 9,410,366 | +0.07(+0.37%) |
Mar 11, 2003 | 18.96 | 19.14 | 18.85 | 18.86 | 8,003,832 | -0.10(-0.55%) |
Mar 10, 2003 | 19.26 | 19.33 | 18.93 | 18.96 | 7,120,898 | -0.44(-2.27%) |
Mar 07, 2003 | 19.17 | 19.46 | 19.06 | 19.40 | 9,103,008 | +0.16(+0.83%) |
Mar 06, 2003 | 19.46 | 19.50 | 19.17 | 19.24 | 7,515,524 | -0.25(-1.30%) |
Mar 05, 2003 | 19.30 | 19.50 | 19.20 | 19.50 | 7,525,790 | +0.22(+1.13%) |
Mar 04, 2003 | 19.46 | 19.49 | 19.20 | 19.28 | 6,875,782 | -0.17(-0.85%) |
Mar 03, 2003 | 19.61 | 19.79 | 19.44 | 19.44 | 5,053,768 | -0.10(-0.49%) |
Feb 28, 2003 | 19.70 | 19.80 | 19.36 | 19.54 | 7,641,611 | -0.13(-0.64%) |
Feb 27, 2003 | 19.57 | 19.74 | 19.46 | 19.66 | 7,006,040 | +0.22(+1.11%) |
Feb 26, 2003 | 19.59 | 19.64 | 19.41 | 19.45 | 6,208,127 | -0.14(-0.72%) |
Feb 25, 2003 | 19.49 | 19.59 | 19.18 | 19.59 | 9,614,737 | +0.11(+0.54%) |
Feb 24, 2003 | 19.77 | 19.77 | 19.45 | 19.48 | 6,328,440 | -0.29(-1.44%) |
Feb 21, 2003 | 19.56 | 19.77 | 19.43 | 19.77 | 8,494,387 | +0.31(+1.60%) |
Feb 20, 2003 | 19.64 | 19.65 | 19.40 | 19.46 | 5,696,719 | -0.16(-0.81%) |
Feb 19, 2003 | 19.73 | 19.75 | 19.45 | 19.62 | 5,509,352 | -0.12(-0.58%) |
Feb 18, 2003 | 19.50 | 19.87 | 19.50 | 19.73 | 8,424,766 | +0.24(+1.22%) |
Feb 14, 2003 | 19.20 | 19.50 | 19.06 | 19.49 | 9,984,337 | +0.42(+2.19%) |
Feb 13, 2003 | 19.09 | 19.20 | 18.74 | 19.08 | 8,232,586 | +0.02(+0.13%) |
Feb 12, 2003 | 19.24 | 19.33 | 19.05 | 19.05 | 6,022,044 | -0.13(-0.67%) |
Feb 11, 2003 | 19.40 | 19.47 | 19.17 | 19.18 | 5,876,065 | -0.09(-0.48%) |
Feb 10, 2003 | 19.09 | 19.32 | 18.96 | 19.27 | 5,933,173 | +0.19(+0.97%) |
Feb 07, 2003 | 19.25 | 19.32 | 19.02 | 19.09 | 5,772,756 | -0.08(-0.44%) |
Feb 06, 2003 | 19.23 | 19.30 | 19.07 | 19.17 | 6,116,690 | -0.02(-0.10%) |
Feb 05, 2003 | 19.32 | 19.50 | 19.17 | 19.19 | 6,806,161 | +0.01(+0.03%) |
Feb 04, 2003 | 19.37 | 19.40 | 19.08 | 19.18 | 8,488,291 | -0.29(-1.51%) |
Feb 03, 2003 | 19.58 | 19.63 | 19.41 | 19.48 | 8,174,836 | +0.07(+0.35%) |
Jan 31, 2003 | 19.27 | 19.70 | 19.26 | 19.41 | 9,403,308 | +0.10(+0.52%) |
Jan 30, 2003 | 19.69 | 19.78 | 19.31 | 19.31 | 8,059,016 | -0.42(-2.13%) |
Jan 29, 2003 | 19.53 | 19.81 | 19.22 | 19.73 | 7,597,336 | +0.12(+0.61%) |
Jan 28, 2003 | 19.52 | 19.64 | 19.46 | 19.61 | 5,852,323 | +0.12(+0.60%) |
Jan 27, 2003 | 19.62 | 19.82 | 19.49 | 19.49 | 7,865,874 | -0.20(-1.01%) |
Jan 24, 2003 | 19.99 | 20.04 | 19.68 | 19.69 | 7,667,920 | -0.41(-2.03%) |
Jan 23, 2003 | 19.87 | 20.13 | 19.81 | 20.10 | 8,462,303 | +0.23(+1.15%) |
Jan 22, 2003 | 19.58 | 19.97 | 19.58 | 19.87 | 9,979,204 | +0.29(+1.48%) |
Jan 21, 2003 | 19.78 | 19.83 | 19.52 | 19.58 | 7,124,748 | -0.11(-0.54%) |
Jan 17, 2003 | 19.57 | 19.71 | 19.51 | 19.69 | 6,501,048 | -0.05(-0.26%) |
Jan 16, 2003 | 19.89 | 19.94 | 19.67 | 19.74 | 5,023,610 | -0.06(-0.29%) |
Jan 15, 2003 | 19.95 | 19.99 | 19.69 | 19.80 | 5,271,614 | -0.15(-0.75%) |
Jan 14, 2003 | 19.75 | 19.99 | 19.69 | 19.94 | 6,526,073 | +0.22(+1.14%) |
Jan 13, 2003 | 19.73 | 19.94 | 19.56 | 19.72 | 5,089,702 | -0.01(-0.06%) |
Jan 10, 2003 | 19.70 | 19.85 | 19.61 | 19.73 | 6,391,002 | -0.17(-0.84%) |
Jan 09, 2003 | 19.64 | 19.92 | 19.57 | 19.90 | 6,102,252 | +0.31(+1.58%) |
Jan 08, 2003 | 19.76 | 19.76 | 19.51 | 19.59 | 7,388,153 | -0.21(-1.08%) |
Jan 07, 2003 | 19.68 | 19.92 | 19.68 | 19.80 | 6,930,965 | -0.02(-0.09%) |
Jan 06, 2003 | 19.59 | 19.85 | 19.56 | 19.82 | 6,135,298 | +0.14(+0.73%) |
Jan 03, 2003 | 19.68 | 19.75 | 19.59 | 19.68 | 4,418,518 | -0.07(-0.38%) |
Jan 02, 2003 | 19.22 | 19.75 | 19.18 | 19.75 | 6,991,282 | +0.54(+2.80%) |
Dec 31, 2002 | 19.20 | 19.23 | 18.94 | 19.22 | 4,979,656 | +0.05(+0.28%) |
Dec 30, 2002 | 18.91 | 19.24 | 18.86 | 19.16 | 4,865,760 | +0.25(+1.33%) |
Dec 27, 2002 | 19.21 | 19.24 | 18.90 | 18.91 | 3,725,197 | -0.29(-1.53%) |
Dec 26, 2002 | 19.24 | 19.51 | 19.12 | 19.20 | 3,307,793 | -0.03(-0.16%) |
Dec 24, 2002 | 19.20 | 19.34 | 19.19 | 19.24 | 1,639,138 | -0.02(-0.11%) |
Dec 23, 2002 | 19.31 | 19.36 | 19.17 | 19.26 | 3,890,105 | -0.09(-0.46%) |
Dec 20, 2002 | 18.89 | 19.39 | 18.87 | 19.34 | 11,185,859 | +0.60(+3.18%) |
Dec 19, 2002 | 18.80 | 19.06 | 18.75 | 18.75 | 9,035,312 | -0.09(-0.46%) |
Dec 18, 2002 | 18.82 | 18.92 | 18.70 | 18.84 | 7,122,503 | -0.10(-0.53%) |
Dec 17, 2002 | 19.24 | 19.26 | 18.91 | 18.94 | 6,701,890 | -0.34(-1.74%) |
Dec 16, 2002 | 19.00 | 19.27 | 19.00 | 19.27 | 7,844,057 | +0.29(+1.54%) |
Dec 13, 2002 | 19.21 | 19.21 | 18.94 | 18.98 | 5,599,827 | -0.29(-1.52%) |
Dec 12, 2002 | 19.53 | 19.53 | 19.25 | 19.27 | 5,027,781 | -0.17(-0.85%) |
Dec 11, 2002 | 19.50 | 19.59 | 19.32 | 19.44 | 5,101,573 | -0.06(-0.31%) |
Dec 10, 2002 | 19.38 | 19.53 | 19.23 | 19.50 | 5,960,123 | +0.16(+0.85%) |
Dec 09, 2002 | 19.65 | 19.66 | 19.33 | 19.33 | 5,258,139 | -0.32(-1.63%) |
Dec 06, 2002 | 19.47 | 19.73 | 19.41 | 19.65 | 5,107,989 | +0.03(+0.16%) |
Dec 05, 2002 | 19.98 | 20.04 | 19.57 | 19.62 | 6,049,956 | -0.33(-1.64%) |
Dec 04, 2002 | 19.95 | 20.09 | 19.81 | 19.95 | 5,650,840 | -0.03(-0.16%) |
Dec 03, 2002 | 19.89 | 20.12 | 19.88 | 19.98 | 5,000,189 | -0.02(-0.12%) |
Dec 02, 2002 | 20.31 | 20.33 | 19.77 | 20.00 | 7,280,353 | -0.23(-1.16%) |
Nov 29, 2002 | 20.18 | 20.27 | 20.09 | 20.24 | 2,547,417 | +0.03(+0.17%) |
Nov 27, 2002 | 19.78 | 20.22 | 19.67 | 20.20 | 6,620,398 | +0.66(+3.37%) |
Nov 26, 2002 | 19.75 | 19.93 | 19.54 | 19.54 | 8,551,495 | -0.51(-2.53%) |
Nov 25, 2002 | 20.12 | 20.31 | 19.91 | 20.05 | 7,969,182 | -0.17(-0.83%) |
Nov 22, 2002 | 20.41 | 20.50 | 20.17 | 20.22 | 7,342,274 | -0.19(-0.95%) |
Nov 21, 2002 | 20.06 | 20.41 | 20.04 | 20.41 | 10,408,800 | +0.35(+1.76%) |
Nov 20, 2002 | 19.86 | 20.06 | 19.74 | 20.06 | 6,027,498 | +0.11(+0.54%) |
Nov 19, 2002 | 19.91 | 20.09 | 19.76 | 19.95 | 5,990,923 | +0.08(+0.41%) |
Nov 18, 2002 | 20.18 | 20.30 | 19.82 | 19.87 | 6,933,853 | -0.31(-1.54%) |
Nov 15, 2002 | 20.10 | 20.18 | 19.97 | 20.18 | 12,000,455 | -0.08(-0.38%) |
Nov 14, 2002 | 20.11 | 20.32 | 20.11 | 20.26 | 9,634,308 | +0.21(+1.03%) |
Nov 13, 2002 | 19.76 | 20.15 | 19.74 | 20.05 | 7,936,457 | +0.14(+0.68%) |
Nov 12, 2002 | 19.72 | 20.16 | 19.72 | 19.92 | 8,410,328 | +0.23(+1.15%) |
Nov 11, 2002 | 19.99 | 19.99 | 19.66 | 19.69 | 5,207,769 | -0.30(-1.50%) |
Nov 08, 2002 | 20.01 | 20.15 | 19.83 | 19.99 | 6,736,861 | -0.05(-0.24%) |
Nov 07, 2002 | 20.34 | 20.34 | 19.95 | 20.04 | 6,281,919 | -0.29(-1.45%) |
Nov 06, 2002 | 20.10 | 20.38 | 19.89 | 20.34 | 7,643,536 | +0.26(+1.28%) |
Nov 05, 2002 | 20.01 | 20.15 | 19.90 | 20.08 | 5,364,014 | +0.08(+0.42%) |
Nov 04, 2002 | 20.12 | 20.40 | 19.96 | 19.99 | 9,754,300 | +0.04(+0.20%) |