Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 24.34 | 24.34 | 23.71 | 23.71 | 292,710 | -0.61(-2.52%) |
Oct 30, 2003 | 24.55 | 24.55 | 24.23 | 24.32 | 101,653 | -0.21(-0.88%) |
Oct 29, 2003 | 24.63 | 24.63 | 24.32 | 24.54 | 251,397 | -0.05(-0.19%) |
Oct 28, 2003 | 24.62 | 24.82 | 24.42 | 24.58 | 155,608 | -0.04(-0.16%) |
Oct 27, 2003 | 24.36 | 24.92 | 24.29 | 24.62 | 130,846 | +0.22(+0.91%) |
Oct 24, 2003 | 24.55 | 24.61 | 24.21 | 24.40 | 102,305 | -0.15(-0.63%) |
Oct 23, 2003 | 24.52 | 24.71 | 24.36 | 24.55 | 124,199 | +0.00(+0.00%) |
Oct 22, 2003 | 25.13 | 25.13 | 24.35 | 24.55 | 128,500 | -0.58(-2.29%) |
Oct 21, 2003 | 25.17 | 25.82 | 25.07 | 25.13 | 110,124 | -0.04(-0.15%) |
Oct 20, 2003 | 25.05 | 25.53 | 25.05 | 25.17 | 120,681 | +0.27(+1.08%) |
Oct 17, 2003 | 25.44 | 25.54 | 24.89 | 24.90 | 140,360 | -0.30(-1.19%) |
Oct 16, 2003 | 25.14 | 25.62 | 25.14 | 25.20 | 140,620 | -0.08(-0.33%) |
Oct 15, 2003 | 25.21 | 25.32 | 25.03 | 25.28 | 157,302 | +0.15(+0.61%) |
Oct 14, 2003 | 25.54 | 25.57 | 24.89 | 25.13 | 205,522 | -0.35(-1.36%) |
Oct 13, 2003 | 24.89 | 25.47 | 24.89 | 25.47 | 196,791 | +0.54(+2.19%) |
Oct 10, 2003 | 25.09 | 25.09 | 24.60 | 24.93 | 151,568 | -0.16(-0.64%) |
Oct 09, 2003 | 24.90 | 25.31 | 24.83 | 25.09 | 222,334 | +0.36(+1.46%) |
Oct 08, 2003 | 24.79 | 24.82 | 24.67 | 24.73 | 95,267 | -0.13(-0.52%) |
Oct 07, 2003 | 24.75 | 24.86 | 24.36 | 24.86 | 122,505 | -0.08(-0.31%) |
Oct 06, 2003 | 24.88 | 25.07 | 24.79 | 24.94 | 75,067 | +0.06(+0.25%) |
Oct 03, 2003 | 24.48 | 25.01 | 24.48 | 24.88 | 116,771 | +0.59(+2.43%) |
Oct 02, 2003 | 24.13 | 24.38 | 24.11 | 24.29 | 80,671 | +0.06(+0.25%) |
Oct 01, 2003 | 23.64 | 24.22 | 23.63 | 24.22 | 108,300 | +0.56(+2.37%) |
Sep 30, 2003 | 23.29 | 23.79 | 22.79 | 23.66 | 185,583 | +0.30(+1.28%) |
Sep 29, 2003 | 22.90 | 23.38 | 22.83 | 23.36 | 94,485 | +0.47(+2.04%) |
Sep 26, 2003 | 23.50 | 23.59 | 22.87 | 22.90 | 124,460 | -0.61(-2.58%) |
Sep 25, 2003 | 23.82 | 24.06 | 23.46 | 23.50 | 162,254 | -0.28(-1.19%) |
Sep 24, 2003 | 24.38 | 24.52 | 23.75 | 23.79 | 94,355 | -0.54(-2.21%) |
Sep 23, 2003 | 24.42 | 24.48 | 24.19 | 24.32 | 239,277 | -0.08(-0.35%) |
Sep 22, 2003 | 24.49 | 24.60 | 24.29 | 24.41 | 149,873 | -0.01(-0.03%) |
Sep 19, 2003 | 24.17 | 24.63 | 24.10 | 24.42 | 207,868 | +0.13(+0.54%) |
Sep 18, 2003 | 24.05 | 24.34 | 24.02 | 24.29 | 190,926 | +0.23(+0.96%) |
Sep 17, 2003 | 24.21 | 24.21 | 23.82 | 24.06 | 136,189 | -0.12(-0.48%) |
Sep 16, 2003 | 23.67 | 24.21 | 23.67 | 24.17 | 172,680 | +0.50(+2.11%) |
Sep 15, 2003 | 23.52 | 24.06 | 23.31 | 23.67 | 99,438 | +0.15(+0.65%) |
Sep 12, 2003 | 23.63 | 23.76 | 23.40 | 23.52 | 175,417 | -0.16(-0.68%) |
Sep 11, 2003 | 23.56 | 23.89 | 23.56 | 23.68 | 144,400 | +0.06(+0.26%) |
Sep 10, 2003 | 23.79 | 23.92 | 23.59 | 23.62 | 300,399 | -0.17(-0.71%) |
Sep 09, 2003 | 23.80 | 23.84 | 23.60 | 23.79 | 212,299 | -0.04(-0.16%) |
Sep 08, 2003 | 23.59 | 24.06 | 23.46 | 23.82 | 201,091 | +0.23(+0.98%) |
Sep 05, 2003 | 23.82 | 23.87 | 23.33 | 23.59 | 178,806 | -0.27(-1.13%) |
Sep 04, 2003 | 23.86 | 24.25 | 23.66 | 23.86 | 322,815 | -0.06(-0.26%) |
Sep 03, 2003 | 23.71 | 24.27 | 23.71 | 23.92 | 191,578 | +0.28(+1.17%) |
Sep 02, 2003 | 23.33 | 23.75 | 23.29 | 23.65 | 216,861 | +0.20(+0.85%) |
Aug 29, 2003 | 22.94 | 23.48 | 22.94 | 23.45 | 123,939 | +0.47(+2.04%) |
Aug 28, 2003 | 22.60 | 23.04 | 22.36 | 22.98 | 118,856 | +0.46(+2.04%) |
Aug 27, 2003 | 22.52 | 22.60 | 22.29 | 22.52 | 75,327 | +0.04(+0.17%) |
Aug 26, 2003 | 22.29 | 22.64 | 21.79 | 22.48 | 156,520 | +0.21(+0.93%) |
Aug 25, 2003 | 22.48 | 22.48 | 22.07 | 22.28 | 207,086 | -0.61(-2.68%) |
Aug 22, 2003 | 22.94 | 23.07 | 22.75 | 22.89 | 222,986 | -0.12(-0.53%) |
Aug 21, 2003 | 22.87 | 23.21 | 22.85 | 23.01 | 197,442 | +0.05(+0.23%) |
Aug 20, 2003 | 22.21 | 22.97 | 22.13 | 22.96 | 361,652 | +0.71(+3.21%) |
Aug 19, 2003 | 21.95 | 22.25 | 21.87 | 22.24 | 151,959 | +0.41(+1.90%) |
Aug 18, 2003 | 21.61 | 21.85 | 21.41 | 21.83 | 119,638 | +0.30(+1.39%) |
Aug 15, 2003 | 21.53 | 21.68 | 21.29 | 21.53 | 62,425 | +0.02(+0.07%) |
Aug 14, 2003 | 21.45 | 21.60 | 21.23 | 21.52 | 123,548 | +0.16(+0.75%) |
Aug 13, 2003 | 21.19 | 21.45 | 21.19 | 21.35 | 107,387 | +0.16(+0.76%) |
Aug 12, 2003 | 20.79 | 21.19 | 20.64 | 21.19 | 110,255 | +0.40(+1.92%) |
Aug 11, 2003 | 20.79 | 20.95 | 20.47 | 20.79 | 178,154 | -0.05(-0.26%) |
Aug 08, 2003 | 21.02 | 21.24 | 20.85 | 20.85 | 158,345 | -0.08(-0.40%) |
Aug 07, 2003 | 20.86 | 20.98 | 20.65 | 20.93 | 85,884 | +0.08(+0.37%) |
Aug 06, 2003 | 20.99 | 21.14 | 20.78 | 20.86 | 168,901 | -0.13(-0.62%) |
Aug 05, 2003 | 21.25 | 21.30 | 20.97 | 20.99 | 106,345 | -0.25(-1.16%) |
Aug 04, 2003 | 21.37 | 21.48 | 21.00 | 21.23 | 156,129 | -0.07(-0.32%) |
Aug 01, 2003 | 21.87 | 21.87 | 21.30 | 21.30 | 200,831 | -0.62(-2.84%) |
Jul 31, 2003 | 21.71 | 21.94 | 21.51 | 21.92 | 246,835 | +0.21(+0.95%) |
Jul 30, 2003 | 21.33 | 21.71 | 21.29 | 21.71 | 254,525 | +0.37(+1.73%) |
Jul 29, 2003 | 21.32 | 21.41 | 21.02 | 21.35 | 97,613 | +0.04(+0.18%) |
Jul 28, 2003 | 21.02 | 21.48 | 21.02 | 21.31 | 322,815 | +0.25(+1.17%) |
Jul 25, 2003 | 20.76 | 21.12 | 20.76 | 21.06 | 149,222 | +0.35(+1.67%) |
Jul 24, 2003 | 20.68 | 21.10 | 20.63 | 20.72 | 374,033 | +0.04(+0.19%) |
Jul 23, 2003 | 20.45 | 20.72 | 20.36 | 20.68 | 143,618 | +0.25(+1.24%) |
Jul 22, 2003 | 20.68 | 20.72 | 20.37 | 20.43 | 188,059 | -0.21(-1.00%) |
Jul 21, 2003 | 21.64 | 21.64 | 20.45 | 20.63 | 357,742 | -1.01(-4.65%) |
Jul 18, 2003 | 21.45 | 21.65 | 21.26 | 21.64 | 165,773 | +0.27(+1.26%) |
Jul 17, 2003 | 21.62 | 21.81 | 21.14 | 21.37 | 210,735 | -0.25(-1.14%) |
Jul 16, 2003 | 21.64 | 21.84 | 21.53 | 21.62 | 256,088 | +0.02(+0.07%) |
Jul 15, 2003 | 21.79 | 21.87 | 21.29 | 21.60 | 214,775 | -0.12(-0.53%) |
Jul 14, 2003 | 21.87 | 21.87 | 21.56 | 21.71 | 117,162 | +0.12(+0.57%) |
Jul 11, 2003 | 21.41 | 21.83 | 21.41 | 21.59 | 65,292 | +0.21(+1.00%) |
Jul 10, 2003 | 21.19 | 21.52 | 21.14 | 21.38 | 227,026 | -0.19(-0.89%) |
Jul 09, 2003 | 22.31 | 22.32 | 21.48 | 21.57 | 572,127 | -1.13(-4.97%) |
Jul 08, 2003 | 22.06 | 22.75 | 22.06 | 22.70 | 309,261 | +0.58(+2.60%) |
Jul 07, 2003 | 21.45 | 22.52 | 21.45 | 22.12 | 208,259 | +0.65(+3.04%) |
Jul 03, 2003 | 21.29 | 21.60 | 21.22 | 21.47 | 92,270 | -0.13(-0.60%) |
Jul 02, 2003 | 21.22 | 21.74 | 21.19 | 21.60 | 123,548 | +0.36(+1.70%) |
Jul 01, 2003 | 20.95 | 21.35 | 20.64 | 21.24 | 233,021 | +0.21(+1.02%) |
Jun 30, 2003 | 20.87 | 21.48 | 20.87 | 21.02 | 392,018 | +0.12(+0.55%) |
Jun 27, 2003 | 20.79 | 21.22 | 20.72 | 20.91 | 151,959 | +0.08(+0.37%) |
Jun 26, 2003 | 20.56 | 20.91 | 20.20 | 20.83 | 151,177 | +0.47(+2.30%) |
Jun 25, 2003 | 19.88 | 20.49 | 19.88 | 20.36 | 242,926 | +0.49(+2.47%) |
Jun 24, 2003 | 20.31 | 20.31 | 19.84 | 19.87 | 194,445 | -0.44(-2.15%) |
Jun 23, 2003 | 20.83 | 20.83 | 20.22 | 20.31 | 133,843 | -0.60(-2.86%) |
Jun 20, 2003 | 21.33 | 21.33 | 20.83 | 20.91 | 102,174 | -0.39(-1.84%) |
Jun 19, 2003 | 21.32 | 21.54 | 21.25 | 21.30 | 102,174 | +0.03(+0.14%) |
Jun 18, 2003 | 21.18 | 21.32 | 21.02 | 21.27 | 107,257 | +0.09(+0.43%) |
Jun 17, 2003 | 21.06 | 21.18 | 20.65 | 21.18 | 79,237 | +0.16(+0.77%) |
Jun 16, 2003 | 20.33 | 21.02 | 20.33 | 21.02 | 130,325 | +0.84(+4.18%) |
Jun 13, 2003 | 20.65 | 20.68 | 20.03 | 20.17 | 120,420 | -0.47(-2.27%) |
Jun 12, 2003 | 20.42 | 20.65 | 20.41 | 20.64 | 111,428 | +0.23(+1.13%) |
Jun 11, 2003 | 20.43 | 20.43 | 20.14 | 20.41 | 125,503 | -0.07(-0.34%) |
Jun 10, 2003 | 20.30 | 20.48 | 20.12 | 20.48 | 112,991 | +0.26(+1.29%) |
Jun 09, 2003 | 20.76 | 20.76 | 20.19 | 20.22 | 73,373 | -0.57(-2.73%) |
Jun 06, 2003 | 20.76 | 20.99 | 20.63 | 20.79 | 168,901 | +0.11(+0.52%) |
Jun 05, 2003 | 20.49 | 20.69 | 20.45 | 20.68 | 91,879 | +0.12(+0.56%) |
Jun 04, 2003 | 20.37 | 20.79 | 20.33 | 20.56 | 168,510 | +0.16(+0.79%) |
Jun 03, 2003 | 20.33 | 20.66 | 20.22 | 20.40 | 113,904 | -0.02(-0.08%) |
Jun 02, 2003 | 20.33 | 20.60 | 20.33 | 20.42 | 101,132 | -0.01(-0.04%) |
May 30, 2003 | 19.57 | 20.45 | 19.56 | 20.43 | 480,508 | +0.88(+4.52%) |
May 29, 2003 | 19.54 | 19.56 | 19.26 | 19.54 | 186,104 | +0.12(+0.63%) |
May 28, 2003 | 19.18 | 19.49 | 19.08 | 19.42 | 156,259 | +0.42(+2.22%) |
May 27, 2003 | 18.19 | 19.07 | 18.19 | 19.00 | 553,230 | +0.81(+4.47%) |
May 23, 2003 | 18.24 | 18.34 | 17.89 | 18.19 | 125,112 | -0.04(-0.21%) |
May 22, 2003 | 18.42 | 18.42 | 18.01 | 18.22 | 146,485 | -0.19(-1.04%) |
May 21, 2003 | 18.32 | 18.53 | 18.16 | 18.42 | 182,324 | +0.09(+0.50%) |
May 20, 2003 | 18.55 | 18.57 | 18.11 | 18.32 | 106,606 | -0.27(-1.44%) |
May 19, 2003 | 18.88 | 19.00 | 18.58 | 18.59 | 205,001 | -0.28(-1.50%) |
May 16, 2003 | 19.34 | 19.34 | 18.88 | 18.88 | 286,324 | -0.51(-2.61%) |
May 15, 2003 | 19.41 | 19.58 | 19.31 | 19.38 | 138,405 | +0.00(+0.00%) |
May 14, 2003 | 19.11 | 19.47 | 19.04 | 19.38 | 241,622 | +0.30(+1.57%) |
May 13, 2003 | 18.80 | 19.18 | 18.72 | 19.08 | 162,515 | +0.28(+1.51%) |
May 12, 2003 | 18.88 | 18.98 | 18.79 | 18.80 | 459,135 | -0.27(-1.41%) |
May 09, 2003 | 18.85 | 19.14 | 18.85 | 19.07 | 102,435 | +0.19(+1.02%) |
May 08, 2003 | 18.91 | 19.11 | 18.79 | 18.88 | 106,736 | -0.08(-0.40%) |
May 07, 2003 | 18.76 | 18.99 | 18.56 | 18.95 | 203,437 | +0.15(+0.78%) |
May 06, 2003 | 18.72 | 18.88 | 18.71 | 18.81 | 444,930 | +0.01(+0.04%) |
May 05, 2003 | 18.22 | 18.83 | 18.20 | 18.80 | 267,036 | +0.58(+3.16%) |
May 02, 2003 | 18.19 | 18.30 | 18.11 | 18.22 | 362,695 | +0.01(+0.04%) |
Apr 30, 2003 | 18.15 | 18.25 | 18.03 | 18.22 | 174,375 | +0.03(+0.17%) |
Apr 29, 2003 | 18.03 | 18.42 | 18.03 | 18.19 | 291,667 | +0.12(+0.68%) |
Apr 28, 2003 | 17.52 | 18.30 | 17.52 | 18.06 | 87,057 | +0.54(+3.11%) |
Apr 25, 2003 | 17.72 | 17.76 | 17.50 | 17.52 | 99,959 | -0.13(-0.74%) |
Apr 24, 2003 | 17.59 | 17.79 | 17.42 | 17.65 | 196,791 | +0.05(+0.26%) |
Apr 23, 2003 | 17.65 | 17.71 | 17.53 | 17.60 | 172,159 | -0.05(-0.26%) |
Apr 22, 2003 | 17.23 | 17.76 | 17.15 | 17.65 | 141,793 | +0.35(+2.04%) |
Apr 21, 2003 | 17.46 | 17.61 | 17.26 | 17.30 | 154,044 | -0.11(-0.62%) |
Apr 17, 2003 | 17.00 | 17.40 | 16.93 | 17.40 | 76,891 | +0.50(+2.95%) |
Apr 16, 2003 | 17.26 | 17.26 | 16.80 | 16.90 | 189,883 | -0.27(-1.56%) |
Apr 15, 2003 | 17.30 | 17.30 | 16.88 | 17.17 | 136,971 | -0.13(-0.75%) |
Apr 14, 2003 | 17.03 | 17.45 | 16.83 | 17.30 | 211,126 | +0.42(+2.50%) |
Apr 11, 2003 | 17.30 | 17.30 | 16.64 | 16.88 | 109,473 | -0.31(-1.79%) |
Apr 10, 2003 | 17.15 | 17.26 | 16.96 | 17.19 | 58,125 | +0.09(+0.54%) |
Apr 09, 2003 | 17.23 | 17.52 | 16.98 | 17.10 | 84,059 | -0.08(-0.49%) |
Apr 08, 2003 | 17.58 | 17.58 | 17.09 | 17.18 | 118,595 | -0.40(-2.27%) |
Apr 07, 2003 | 17.33 | 17.80 | 17.33 | 17.58 | 194,575 | +0.33(+1.91%) |
Apr 04, 2003 | 17.26 | 17.36 | 17.19 | 17.25 | 156,650 | -0.02(-0.09%) |
Apr 03, 2003 | 17.65 | 17.70 | 17.13 | 17.26 | 166,555 | -0.27(-1.53%) |
Apr 02, 2003 | 17.19 | 17.80 | 17.19 | 17.53 | 125,242 | +0.50(+2.93%) |
Apr 01, 2003 | 17.59 | 17.63 | 16.84 | 17.03 | 164,731 | -0.54(-3.10%) |
Mar 31, 2003 | 17.23 | 17.76 | 16.52 | 17.58 | 225,723 | +0.28(+1.60%) |
Mar 28, 2003 | 17.01 | 17.33 | 17.00 | 17.30 | 146,094 | +0.30(+1.76%) |
Mar 27, 2003 | 16.80 | 17.23 | 16.69 | 17.00 | 158,345 | +0.12(+0.73%) |
Mar 26, 2003 | 17.26 | 17.26 | 16.77 | 16.88 | 199,527 | -0.38(-2.22%) |
Mar 25, 2003 | 17.57 | 17.65 | 17.03 | 17.26 | 203,437 | -0.38(-2.13%) |
Mar 24, 2003 | 17.79 | 17.79 | 17.36 | 17.64 | 106,866 | -0.16(-0.90%) |
Mar 21, 2003 | 17.80 | 17.92 | 17.66 | 17.80 | 199,658 | +0.12(+0.65%) |
Mar 20, 2003 | 17.57 | 17.80 | 17.23 | 17.69 | 155,999 | +0.08(+0.44%) |
Mar 19, 2003 | 17.03 | 17.68 | 16.88 | 17.61 | 233,151 | +0.58(+3.43%) |
Mar 18, 2003 | 17.38 | 17.46 | 16.74 | 17.03 | 296,229 | -0.31(-1.81%) |
Mar 17, 2003 | 16.61 | 17.39 | 16.34 | 17.34 | 214,906 | +0.68(+4.05%) |
Mar 14, 2003 | 16.65 | 16.90 | 16.57 | 16.67 | 159,257 | +0.09(+0.56%) |
Mar 13, 2003 | 16.23 | 16.59 | 15.96 | 16.57 | 122,766 | +0.40(+2.47%) |
Mar 12, 2003 | 16.23 | 16.24 | 15.73 | 16.17 | 187,146 | -0.05(-0.33%) |
Mar 11, 2003 | 16.08 | 16.28 | 16.04 | 16.23 | 228,460 | +0.15(+0.95%) |
Mar 10, 2003 | 16.42 | 16.42 | 16.00 | 16.08 | 212,821 | -0.41(-2.47%) |
Mar 07, 2003 | 16.36 | 16.53 | 15.64 | 16.48 | 344,449 | +0.05(+0.28%) |
Mar 06, 2003 | 17.05 | 17.07 | 16.44 | 16.44 | 99,568 | -0.66(-3.86%) |
Mar 05, 2003 | 16.96 | 17.23 | 16.61 | 17.10 | 145,573 | +0.14(+0.81%) |
Mar 04, 2003 | 17.23 | 17.23 | 16.79 | 16.96 | 148,179 | -0.23(-1.34%) |
Mar 03, 2003 | 17.03 | 17.45 | 16.94 | 17.19 | 215,557 | +0.20(+1.17%) |
Feb 28, 2003 | 17.19 | 17.38 | 16.92 | 16.99 | 156,520 | -0.18(-1.07%) |
Feb 27, 2003 | 17.11 | 17.34 | 16.97 | 17.17 | 142,575 | +0.13(+0.77%) |
Feb 26, 2003 | 17.26 | 17.36 | 17.00 | 17.04 | 148,310 | -0.21(-1.20%) |
Feb 25, 2003 | 17.34 | 17.43 | 16.75 | 17.25 | 304,830 | -0.32(-1.83%) |
Feb 24, 2003 | 17.80 | 17.80 | 17.49 | 17.57 | 148,831 | -0.23(-1.29%) |
Feb 21, 2003 | 17.41 | 17.86 | 17.28 | 17.80 | 280,720 | +0.39(+2.25%) |
Feb 20, 2003 | 17.38 | 17.57 | 17.36 | 17.41 | 313,301 | -0.05(-0.26%) |
Feb 19, 2003 | 17.49 | 17.57 | 17.42 | 17.46 | 166,294 | -0.08(-0.44%) |
Feb 18, 2003 | 17.68 | 18.10 | 17.43 | 17.53 | 593,631 | -0.12(-0.65%) |
Feb 14, 2003 | 16.69 | 17.76 | 16.48 | 17.65 | 2,167,307 | +0.87(+5.17%) |
Feb 13, 2003 | 16.92 | 16.96 | 16.65 | 16.78 | 631,425 | -0.08(-0.50%) |
Feb 12, 2003 | 16.88 | 16.93 | 16.82 | 16.87 | 304,830 | -0.01(-0.05%) |
Feb 11, 2003 | 17.38 | 17.41 | 16.79 | 16.87 | 381,070 | -0.51(-2.96%) |
Feb 10, 2003 | 17.65 | 17.75 | 17.36 | 17.39 | 417,952 | -0.45(-2.54%) |
Feb 07, 2003 | 17.99 | 18.02 | 17.69 | 17.84 | 352,008 | -0.15(-0.85%) |
Feb 06, 2003 | 17.88 | 18.09 | 17.88 | 17.99 | 262,474 | +0.16(+0.90%) |
Feb 05, 2003 | 18.03 | 18.14 | 17.66 | 17.83 | 139,578 | -0.04(-0.21%) |
Feb 04, 2003 | 17.89 | 17.96 | 17.66 | 17.87 | 149,222 | -0.01(-0.04%) |
Feb 03, 2003 | 18.26 | 18.37 | 17.88 | 17.88 | 238,234 | -0.28(-1.56%) |
Jan 31, 2003 | 17.66 | 18.21 | 17.65 | 18.16 | 300,008 | +0.51(+2.91%) |
Jan 30, 2003 | 17.92 | 17.96 | 17.61 | 17.65 | 302,224 | -0.14(-0.78%) |
Jan 29, 2003 | 17.57 | 17.82 | 17.36 | 17.79 | 427,987 | +0.14(+0.78%) |
Jan 28, 2003 | 17.07 | 17.68 | 17.00 | 17.65 | 297,532 | +0.58(+3.37%) |
Jan 27, 2003 | 17.25 | 17.37 | 17.07 | 17.07 | 104,129 | -0.21(-1.20%) |
Jan 24, 2003 | 17.49 | 17.53 | 17.16 | 17.28 | 201,222 | -0.24(-1.36%) |
Jan 23, 2003 | 17.11 | 17.54 | 17.11 | 17.52 | 159,257 | +0.47(+2.74%) |
Jan 22, 2003 | 17.23 | 17.29 | 17.00 | 17.05 | 170,726 | -0.22(-1.29%) |
Jan 21, 2003 | 17.56 | 17.56 | 17.13 | 17.27 | 176,329 | -0.25(-1.44%) |
Jan 17, 2003 | 17.57 | 17.62 | 17.30 | 17.53 | 127,849 | -0.07(-0.39%) |
Jan 16, 2003 | 17.65 | 18.19 | 17.59 | 17.59 | 382,374 | -0.10(-0.56%) |
Jan 15, 2003 | 17.62 | 18.02 | 17.57 | 17.69 | 428,900 | +0.05(+0.30%) |
Jan 14, 2003 | 17.60 | 17.64 | 17.43 | 17.64 | 154,174 | +0.04(+0.22%) |
Jan 13, 2003 | 17.57 | 17.80 | 17.15 | 17.60 | 365,822 | +0.22(+1.28%) |
Jan 10, 2003 | 16.42 | 17.39 | 16.42 | 17.38 | 361,261 | +0.94(+5.74%) |
Jan 09, 2003 | 15.67 | 16.47 | 15.67 | 16.44 | 116,510 | +0.86(+5.52%) |
Jan 08, 2003 | 15.73 | 15.73 | 15.46 | 15.58 | 81,453 | -0.15(-0.98%) |
Jan 07, 2003 | 15.92 | 15.92 | 15.46 | 15.73 | 187,016 | -0.27(-1.68%) |
Jan 06, 2003 | 16.08 | 16.17 | 15.62 | 16.00 | 96,179 | -0.20(-1.23%) |
Jan 03, 2003 | 16.31 | 16.37 | 16.11 | 16.20 | 62,425 | -0.12(-0.71%) |
Jan 02, 2003 | 15.86 | 16.31 | 15.78 | 16.31 | 68,290 | +0.46(+2.90%) |
Dec 31, 2002 | 15.88 | 16.07 | 15.46 | 15.85 | 127,588 | -0.08(-0.48%) |
Dec 30, 2002 | 15.61 | 15.96 | 15.31 | 15.93 | 141,272 | +0.35(+2.27%) |
Dec 27, 2002 | 15.69 | 15.69 | 15.42 | 15.58 | 93,182 | -0.10(-0.64%) |
Dec 26, 2002 | 16.04 | 16.04 | 15.57 | 15.68 | 94,355 | -0.36(-2.25%) |
Dec 24, 2002 | 16.11 | 16.13 | 15.89 | 16.04 | 58,125 | -0.07(-0.43%) |
Dec 23, 2002 | 16.41 | 16.42 | 16.01 | 16.11 | 91,227 | -0.31(-1.92%) |
Dec 20, 2002 | 15.87 | 16.42 | 15.82 | 16.42 | 123,026 | +0.55(+3.48%) |
Dec 19, 2002 | 15.54 | 16.07 | 15.54 | 15.87 | 220,770 | +0.33(+2.12%) |
Dec 18, 2002 | 15.96 | 15.98 | 15.46 | 15.54 | 114,164 | -0.43(-2.69%) |
Dec 17, 2002 | 15.81 | 16.19 | 15.73 | 15.97 | 177,763 | +0.15(+0.92%) |
Dec 16, 2002 | 15.67 | 15.82 | 15.58 | 15.82 | 114,295 | +0.17(+1.08%) |
Dec 13, 2002 | 16.24 | 16.34 | 15.65 | 15.65 | 110,124 | -0.61(-3.73%) |
Dec 12, 2002 | 16.15 | 16.38 | 16.03 | 16.26 | 40,922 | +0.03(+0.19%) |
Dec 11, 2002 | 15.88 | 16.32 | 15.88 | 16.23 | 121,202 | +0.28(+1.73%) |
Dec 10, 2002 | 15.98 | 16.19 | 15.94 | 15.95 | 144,400 | -0.01(-0.05%) |
Dec 09, 2002 | 16.50 | 16.50 | 15.92 | 15.96 | 200,440 | -0.61(-3.70%) |
Dec 06, 2002 | 15.94 | 16.57 | 15.60 | 16.57 | 171,768 | +0.64(+4.00%) |
Dec 05, 2002 | 16.37 | 16.37 | 15.85 | 15.94 | 85,623 | -0.48(-2.90%) |
Dec 04, 2002 | 15.94 | 16.65 | 15.88 | 16.41 | 339,627 | +0.42(+2.64%) |
Dec 03, 2002 | 16.31 | 16.31 | 15.98 | 15.99 | 92,139 | -0.36(-2.21%) |
Dec 02, 2002 | 16.08 | 16.50 | 16.08 | 16.35 | 77,413 | +0.39(+2.45%) |
Nov 29, 2002 | 16.23 | 16.27 | 15.94 | 15.96 | 36,621 | -0.18(-1.14%) |
Nov 27, 2002 | 15.65 | 16.17 | 15.65 | 16.14 | 151,046 | +0.55(+3.54%) |
Nov 26, 2002 | 15.73 | 15.81 | 15.47 | 15.59 | 93,312 | -0.15(-0.93%) |
Nov 25, 2002 | 15.19 | 15.77 | 15.19 | 15.74 | 136,450 | +0.52(+3.43%) |
Nov 22, 2002 | 15.05 | 15.38 | 15.05 | 15.22 | 137,623 | +0.16(+1.07%) |
Nov 21, 2002 | 14.81 | 15.09 | 14.58 | 15.05 | 108,560 | +0.18(+1.19%) |
Nov 20, 2002 | 14.50 | 14.99 | 14.46 | 14.88 | 163,167 | +0.42(+2.92%) |
Nov 19, 2002 | 14.31 | 14.58 | 14.31 | 14.46 | 132,671 | -0.24(-1.62%) |
Nov 18, 2002 | 15.12 | 15.12 | 14.56 | 14.69 | 160,430 | -0.37(-2.45%) |
Nov 15, 2002 | 15.12 | 15.21 | 14.81 | 15.06 | 137,102 | +0.01(+0.05%) |
Nov 14, 2002 | 15.50 | 15.58 | 14.89 | 15.05 | 143,748 | -0.37(-2.39%) |
Nov 13, 2002 | 15.71 | 15.71 | 15.27 | 15.42 | 113,513 | -0.21(-1.33%) |
Nov 12, 2002 | 15.38 | 15.84 | 15.38 | 15.63 | 81,062 | +0.30(+1.95%) |
Nov 11, 2002 | 15.77 | 15.77 | 15.29 | 15.33 | 37,403 | -0.44(-2.77%) |
Nov 08, 2002 | 15.73 | 15.88 | 15.54 | 15.77 | 37,142 | -0.06(-0.39%) |
Nov 07, 2002 | 16.08 | 16.08 | 15.66 | 15.83 | 78,977 | -0.54(-3.28%) |
Nov 06, 2002 | 16.11 | 16.47 | 16.04 | 16.37 | 112,600 | +0.25(+1.57%) |
Nov 05, 2002 | 16.34 | 16.50 | 16.05 | 16.11 | 71,678 | -0.25(-1.55%) |
Nov 04, 2002 | 16.46 | 16.77 | 16.34 | 16.37 | 70,245 | -0.02(-0.09%) |