Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.49 | 23.72 | 23.32 | 23.72 | 52,418 | +0.16(+0.68%) |
Nov 26, 2003 | 22.95 | 23.58 | 22.95 | 23.56 | 127,974 | +0.72(+3.15%) |
Nov 25, 2003 | 22.76 | 22.92 | 22.74 | 22.84 | 168,106 | +0.21(+0.95%) |
Nov 24, 2003 | 22.57 | 22.95 | 22.41 | 22.63 | 252,551 | +0.09(+0.41%) |
Nov 21, 2003 | 22.54 | 22.67 | 22.41 | 22.54 | 131,896 | -0.01(-0.03%) |
Nov 20, 2003 | 23.37 | 23.37 | 22.51 | 22.54 | 221,047 | -0.86(-3.69%) |
Nov 19, 2003 | 23.06 | 23.66 | 23.07 | 23.41 | 158,302 | +0.34(+1.49%) |
Nov 18, 2003 | 23.03 | 23.23 | 22.95 | 23.06 | 126,537 | -0.04(-0.17%) |
Nov 17, 2003 | 22.90 | 23.21 | 22.87 | 23.10 | 165,753 | -0.03(-0.13%) |
Nov 14, 2003 | 23.43 | 23.60 | 23.11 | 23.13 | 91,896 | -0.34(-1.43%) |
Nov 13, 2003 | 23.46 | 23.87 | 23.46 | 23.47 | 104,837 | -0.21(-0.87%) |
Nov 12, 2003 | 22.88 | 23.68 | 22.85 | 23.68 | 210,851 | +0.82(+3.58%) |
Nov 11, 2003 | 23.03 | 23.03 | 22.51 | 22.86 | 309,937 | -0.33(-1.42%) |
Nov 10, 2003 | 23.29 | 23.34 | 23.06 | 23.19 | 267,714 | -0.21(-0.92%) |
Nov 07, 2003 | 23.71 | 23.86 | 23.56 | 23.40 | 161,700 | -0.35(-1.48%) |
Nov 06, 2003 | 23.60 | 23.75 | 23.49 | 23.75 | 128,236 | +0.11(+0.49%) |
Nov 05, 2003 | 23.66 | 23.68 | 23.29 | 23.64 | 166,014 | -0.02(-0.10%) |
Nov 04, 2003 | 23.58 | 23.72 | 23.52 | 23.66 | 170,066 | -0.01(-0.03%) |
Nov 03, 2003 | 23.75 | 23.87 | 23.60 | 23.67 | 232,506 | +0.03(+0.13%) |
Oct 31, 2003 | 24.27 | 24.27 | 23.64 | 23.64 | 293,597 | -0.61(-2.52%) |
Oct 30, 2003 | 24.48 | 24.48 | 24.16 | 24.25 | 101,961 | -0.21(-0.88%) |
Oct 29, 2003 | 24.56 | 24.56 | 24.25 | 24.46 | 252,159 | -0.05(-0.19%) |
Oct 28, 2003 | 24.55 | 24.75 | 24.35 | 24.51 | 156,079 | -0.04(-0.16%) |
Oct 27, 2003 | 24.29 | 24.85 | 24.21 | 24.55 | 131,242 | +0.22(+0.91%) |
Oct 24, 2003 | 24.47 | 24.53 | 24.14 | 24.33 | 102,615 | -0.15(-0.63%) |
Oct 23, 2003 | 24.44 | 24.63 | 24.29 | 24.48 | 124,576 | +0.00(+0.00%) |
Oct 22, 2003 | 25.05 | 25.05 | 24.28 | 24.48 | 128,889 | -0.57(-2.29%) |
Oct 21, 2003 | 25.09 | 25.74 | 24.99 | 25.05 | 110,458 | -0.04(-0.15%) |
Oct 20, 2003 | 24.98 | 25.45 | 24.98 | 25.09 | 121,046 | +0.27(+1.08%) |
Oct 17, 2003 | 25.36 | 25.47 | 24.82 | 24.82 | 140,785 | -0.30(-1.19%) |
Oct 16, 2003 | 25.06 | 25.54 | 25.06 | 25.12 | 141,046 | -0.08(-0.33%) |
Oct 15, 2003 | 25.14 | 25.24 | 24.95 | 25.21 | 157,779 | +0.15(+0.61%) |
Oct 14, 2003 | 25.46 | 25.49 | 24.82 | 25.05 | 206,145 | -0.34(-1.36%) |
Oct 13, 2003 | 24.82 | 25.40 | 24.82 | 25.40 | 197,387 | +0.54(+2.19%) |
Oct 10, 2003 | 25.02 | 25.02 | 24.53 | 24.85 | 152,027 | -0.16(-0.64%) |
Oct 09, 2003 | 24.82 | 25.24 | 24.76 | 25.02 | 223,008 | +0.36(+1.46%) |
Oct 08, 2003 | 24.72 | 24.75 | 24.59 | 24.66 | 95,556 | -0.13(-0.52%) |
Oct 07, 2003 | 24.67 | 24.79 | 24.29 | 24.79 | 122,876 | -0.08(-0.31%) |
Oct 06, 2003 | 24.80 | 24.99 | 24.72 | 24.86 | 75,294 | +0.06(+0.25%) |
Oct 03, 2003 | 24.40 | 24.93 | 24.40 | 24.80 | 117,125 | +0.59(+2.43%) |
Oct 02, 2003 | 24.06 | 24.30 | 24.04 | 24.21 | 80,915 | +0.06(+0.25%) |
Oct 01, 2003 | 23.57 | 24.15 | 23.56 | 24.15 | 108,628 | +0.56(+2.37%) |
Sep 30, 2003 | 23.22 | 23.72 | 22.72 | 23.59 | 186,145 | +0.30(+1.28%) |
Sep 29, 2003 | 22.83 | 23.31 | 22.76 | 23.29 | 94,772 | +0.47(+2.04%) |
Sep 26, 2003 | 23.43 | 23.52 | 22.80 | 22.83 | 124,837 | -0.60(-2.58%) |
Sep 25, 2003 | 23.75 | 23.98 | 23.39 | 23.43 | 162,746 | -0.28(-1.19%) |
Sep 24, 2003 | 24.30 | 24.45 | 23.68 | 23.71 | 94,641 | -0.54(-2.21%) |
Sep 23, 2003 | 24.35 | 24.40 | 24.11 | 24.25 | 240,002 | -0.08(-0.35%) |
Sep 22, 2003 | 24.42 | 24.53 | 24.22 | 24.33 | 150,328 | -0.01(-0.03%) |
Sep 19, 2003 | 24.10 | 24.56 | 24.03 | 24.34 | 208,498 | +0.13(+0.54%) |
Sep 18, 2003 | 23.97 | 24.27 | 23.94 | 24.21 | 191,504 | +0.23(+0.96%) |
Sep 17, 2003 | 24.14 | 24.14 | 23.75 | 23.98 | 136,602 | -0.11(-0.48%) |
Sep 16, 2003 | 23.60 | 24.14 | 23.60 | 24.10 | 173,204 | +0.50(+2.11%) |
Sep 15, 2003 | 23.45 | 23.98 | 23.24 | 23.60 | 99,739 | +0.15(+0.65%) |
Sep 12, 2003 | 23.56 | 23.68 | 23.33 | 23.45 | 175,949 | -0.16(-0.68%) |
Sep 11, 2003 | 23.49 | 23.81 | 23.49 | 23.61 | 144,837 | +0.06(+0.26%) |
Sep 10, 2003 | 23.71 | 23.84 | 23.52 | 23.55 | 301,309 | -0.17(-0.71%) |
Sep 09, 2003 | 23.73 | 23.77 | 23.53 | 23.71 | 212,942 | -0.04(-0.16%) |
Sep 08, 2003 | 23.52 | 23.98 | 23.39 | 23.75 | 201,701 | +0.23(+0.98%) |
Sep 05, 2003 | 23.75 | 23.80 | 23.26 | 23.52 | 179,347 | -0.27(-1.13%) |
Sep 04, 2003 | 23.79 | 24.17 | 23.58 | 23.79 | 323,793 | -0.06(-0.26%) |
Sep 03, 2003 | 23.64 | 24.20 | 23.64 | 23.85 | 192,158 | +0.28(+1.17%) |
Sep 02, 2003 | 23.26 | 23.68 | 23.22 | 23.58 | 217,518 | +0.20(+0.85%) |
Aug 29, 2003 | 22.87 | 23.41 | 22.87 | 23.38 | 124,314 | +0.47(+2.04%) |
Aug 28, 2003 | 22.53 | 22.97 | 22.29 | 22.91 | 119,216 | +0.46(+2.04%) |
Aug 27, 2003 | 22.45 | 22.53 | 22.22 | 22.45 | 75,556 | +0.04(+0.17%) |
Aug 26, 2003 | 22.22 | 22.57 | 21.73 | 22.41 | 156,994 | +0.21(+0.93%) |
Aug 25, 2003 | 22.41 | 22.41 | 22.00 | 22.21 | 207,714 | -0.61(-2.68%) |
Aug 22, 2003 | 22.87 | 23.00 | 22.68 | 22.82 | 223,662 | -0.12(-0.53%) |
Aug 21, 2003 | 22.80 | 23.14 | 22.78 | 22.94 | 198,040 | +0.05(+0.23%) |
Aug 20, 2003 | 22.15 | 22.90 | 22.06 | 22.89 | 362,748 | +0.71(+3.21%) |
Aug 19, 2003 | 21.88 | 22.18 | 21.80 | 22.18 | 152,419 | +0.41(+1.90%) |
Aug 18, 2003 | 21.54 | 21.78 | 21.34 | 21.76 | 120,001 | +0.30(+1.39%) |
Aug 15, 2003 | 21.47 | 21.61 | 21.23 | 21.47 | 62,614 | +0.02(+0.07%) |
Aug 14, 2003 | 21.38 | 21.53 | 21.17 | 21.45 | 123,922 | +0.16(+0.75%) |
Aug 13, 2003 | 21.13 | 21.38 | 21.12 | 21.29 | 107,713 | +0.16(+0.76%) |
Aug 12, 2003 | 20.73 | 21.13 | 20.58 | 21.13 | 110,589 | +0.40(+1.92%) |
Aug 11, 2003 | 20.73 | 20.88 | 20.41 | 20.73 | 178,694 | -0.05(-0.26%) |
Aug 08, 2003 | 20.96 | 21.18 | 20.78 | 20.78 | 158,824 | -0.08(-0.40%) |
Aug 07, 2003 | 20.80 | 20.91 | 20.59 | 20.87 | 86,144 | +0.08(+0.37%) |
Aug 06, 2003 | 20.92 | 21.08 | 20.72 | 20.79 | 169,413 | -0.13(-0.62%) |
Aug 05, 2003 | 21.19 | 21.24 | 20.91 | 20.92 | 106,667 | -0.24(-1.16%) |
Aug 04, 2003 | 21.31 | 21.42 | 20.94 | 21.17 | 156,602 | -0.07(-0.32%) |
Aug 01, 2003 | 21.80 | 21.80 | 21.24 | 21.24 | 201,439 | -0.62(-2.84%) |
Jul 31, 2003 | 21.65 | 21.87 | 21.44 | 21.86 | 247,583 | +0.21(+0.95%) |
Jul 30, 2003 | 21.27 | 21.65 | 21.22 | 21.65 | 255,296 | +0.37(+1.73%) |
Jul 29, 2003 | 21.25 | 21.34 | 20.96 | 21.28 | 97,909 | +0.04(+0.18%) |
Jul 28, 2003 | 20.96 | 21.42 | 20.95 | 21.24 | 323,793 | +0.24(+1.17%) |
Jul 25, 2003 | 20.69 | 21.06 | 20.69 | 21.00 | 149,674 | +0.34(+1.67%) |
Jul 24, 2003 | 20.62 | 21.04 | 20.57 | 20.65 | 375,166 | +0.04(+0.19%) |
Jul 23, 2003 | 20.39 | 20.65 | 20.30 | 20.62 | 144,053 | +0.25(+1.24%) |
Jul 22, 2003 | 20.62 | 20.65 | 20.31 | 20.36 | 188,629 | -0.21(-1.00%) |
Jul 21, 2003 | 21.57 | 21.57 | 20.39 | 20.57 | 358,826 | -1.00(-4.65%) |
Jul 18, 2003 | 21.38 | 21.58 | 21.20 | 21.57 | 166,275 | +0.27(+1.26%) |
Jul 17, 2003 | 21.55 | 21.75 | 21.08 | 21.31 | 211,374 | -0.24(-1.14%) |
Jul 16, 2003 | 21.57 | 21.77 | 21.47 | 21.55 | 256,864 | +0.02(+0.07%) |
Jul 15, 2003 | 21.73 | 21.80 | 21.23 | 21.53 | 215,426 | -0.11(-0.53%) |
Jul 14, 2003 | 21.80 | 21.80 | 21.50 | 21.65 | 117,517 | +0.12(+0.57%) |
Jul 11, 2003 | 21.34 | 21.76 | 21.34 | 21.53 | 65,490 | +0.21(+1.01%) |
Jul 10, 2003 | 21.12 | 21.45 | 21.08 | 21.31 | 227,714 | -0.19(-0.89%) |
Jul 09, 2003 | 22.25 | 22.25 | 21.42 | 21.50 | 573,861 | -1.12(-4.97%) |
Jul 08, 2003 | 21.99 | 22.68 | 21.99 | 22.63 | 310,198 | +0.57(+2.60%) |
Jul 07, 2003 | 21.38 | 22.45 | 21.38 | 22.05 | 208,890 | +0.65(+3.04%) |
Jul 03, 2003 | 21.23 | 21.53 | 21.15 | 21.40 | 92,549 | -0.13(-0.60%) |
Jul 02, 2003 | 21.15 | 21.67 | 21.13 | 21.53 | 123,922 | +0.36(+1.70%) |
Jul 01, 2003 | 20.88 | 21.29 | 20.58 | 21.18 | 233,727 | +0.21(+1.02%) |
Jun 30, 2003 | 20.81 | 21.41 | 20.81 | 20.96 | 393,205 | +0.11(+0.55%) |
Jun 27, 2003 | 20.73 | 21.16 | 20.65 | 20.85 | 152,419 | +0.08(+0.37%) |
Jun 26, 2003 | 20.49 | 20.85 | 20.14 | 20.77 | 151,635 | +0.47(+2.30%) |
Jun 25, 2003 | 19.82 | 20.43 | 19.82 | 20.30 | 243,662 | +0.49(+2.47%) |
Jun 24, 2003 | 20.25 | 20.25 | 19.78 | 19.81 | 195,034 | -0.44(-2.15%) |
Jun 23, 2003 | 20.77 | 20.77 | 20.16 | 20.25 | 134,249 | -0.60(-2.86%) |
Jun 20, 2003 | 21.27 | 21.27 | 20.77 | 20.85 | 102,484 | -0.39(-1.84%) |
Jun 19, 2003 | 21.25 | 21.47 | 21.19 | 21.24 | 102,484 | +0.03(+0.14%) |
Jun 18, 2003 | 21.11 | 21.26 | 20.96 | 21.21 | 107,582 | +0.09(+0.43%) |
Jun 17, 2003 | 21.00 | 21.11 | 20.59 | 21.11 | 79,477 | +0.16(+0.77%) |
Jun 16, 2003 | 20.27 | 20.96 | 20.26 | 20.95 | 130,720 | +0.84(+4.18%) |
Jun 13, 2003 | 20.59 | 20.62 | 19.97 | 20.11 | 120,785 | -0.47(-2.27%) |
Jun 12, 2003 | 20.36 | 20.59 | 20.35 | 20.58 | 111,765 | +0.23(+1.13%) |
Jun 11, 2003 | 20.36 | 20.36 | 20.08 | 20.35 | 125,883 | -0.07(-0.34%) |
Jun 10, 2003 | 20.23 | 20.42 | 20.06 | 20.42 | 113,334 | +0.26(+1.29%) |
Jun 09, 2003 | 20.69 | 20.69 | 20.13 | 20.16 | 73,595 | -0.57(-2.73%) |
Jun 06, 2003 | 20.69 | 20.92 | 20.56 | 20.72 | 169,413 | +0.11(+0.52%) |
Jun 05, 2003 | 20.43 | 20.62 | 20.39 | 20.62 | 92,157 | +0.11(+0.56%) |
Jun 04, 2003 | 20.31 | 20.73 | 20.27 | 20.50 | 169,021 | +0.16(+0.79%) |
Jun 03, 2003 | 20.27 | 20.60 | 20.16 | 20.34 | 114,249 | -0.02(-0.08%) |
Jun 02, 2003 | 20.27 | 20.54 | 20.27 | 20.36 | 101,438 | -0.01(-0.04%) |
May 30, 2003 | 19.51 | 20.39 | 19.50 | 20.36 | 481,964 | +0.88(+4.51%) |
May 29, 2003 | 19.48 | 19.50 | 19.20 | 19.48 | 186,668 | +0.12(+0.63%) |
May 28, 2003 | 19.12 | 19.43 | 19.03 | 19.36 | 156,733 | +0.42(+2.22%) |
May 27, 2003 | 18.13 | 19.01 | 18.13 | 18.94 | 554,906 | +0.81(+4.47%) |
May 23, 2003 | 18.18 | 18.28 | 17.84 | 18.13 | 125,491 | -0.04(-0.21%) |
May 22, 2003 | 18.36 | 18.36 | 17.95 | 18.17 | 146,929 | -0.19(-1.04%) |
May 21, 2003 | 18.27 | 18.47 | 18.11 | 18.36 | 182,877 | +0.09(+0.50%) |
May 20, 2003 | 18.50 | 18.51 | 18.05 | 18.27 | 106,929 | -0.27(-1.44%) |
May 19, 2003 | 18.83 | 18.94 | 18.52 | 18.54 | 205,622 | -0.28(-1.50%) |
May 16, 2003 | 19.28 | 19.28 | 18.82 | 18.82 | 287,192 | -0.50(-2.61%) |
May 15, 2003 | 19.35 | 19.52 | 19.25 | 19.32 | 138,824 | +0.00(+0.00%) |
May 14, 2003 | 19.05 | 19.41 | 18.98 | 19.32 | 242,355 | +0.30(+1.57%) |
May 13, 2003 | 18.74 | 19.12 | 18.67 | 19.03 | 163,007 | +0.28(+1.51%) |
May 12, 2003 | 18.82 | 18.93 | 18.73 | 18.74 | 460,526 | -0.27(-1.41%) |
May 09, 2003 | 18.79 | 19.08 | 18.79 | 19.01 | 102,745 | +0.19(+1.02%) |
May 08, 2003 | 18.86 | 19.05 | 18.73 | 18.82 | 107,059 | -0.08(-0.40%) |
May 07, 2003 | 18.70 | 18.93 | 18.51 | 18.90 | 204,054 | +0.15(+0.77%) |
May 06, 2003 | 18.67 | 18.82 | 18.66 | 18.75 | 446,278 | +0.01(+0.04%) |
May 05, 2003 | 18.17 | 18.77 | 18.15 | 18.74 | 267,845 | +0.57(+3.16%) |
May 02, 2003 | 18.13 | 18.25 | 18.05 | 18.17 | 363,793 | +0.01(+0.04%) |
Apr 30, 2003 | 18.09 | 18.19 | 17.98 | 18.16 | 174,903 | +0.03(+0.17%) |
Apr 29, 2003 | 17.98 | 18.36 | 17.98 | 18.13 | 292,551 | +0.12(+0.68%) |
Apr 28, 2003 | 17.46 | 18.25 | 17.46 | 18.01 | 87,321 | +0.54(+3.11%) |
Apr 25, 2003 | 17.67 | 17.70 | 17.45 | 17.46 | 100,262 | -0.13(-0.74%) |
Apr 24, 2003 | 17.53 | 17.74 | 17.37 | 17.59 | 197,387 | +0.05(+0.26%) |
Apr 23, 2003 | 17.59 | 17.66 | 17.47 | 17.55 | 172,681 | -0.05(-0.26%) |
Apr 22, 2003 | 17.17 | 17.71 | 17.10 | 17.59 | 142,223 | +0.35(+2.04%) |
Apr 21, 2003 | 17.40 | 17.56 | 17.21 | 17.24 | 154,511 | -0.11(-0.62%) |
Apr 17, 2003 | 16.94 | 17.35 | 16.88 | 17.35 | 77,124 | +0.50(+2.95%) |
Apr 16, 2003 | 17.21 | 17.21 | 16.75 | 16.85 | 190,459 | -0.27(-1.56%) |
Apr 15, 2003 | 17.25 | 17.25 | 16.83 | 17.12 | 137,386 | -0.13(-0.75%) |
Apr 14, 2003 | 16.98 | 17.40 | 16.78 | 17.25 | 211,766 | +0.42(+2.50%) |
Apr 11, 2003 | 17.25 | 17.25 | 16.59 | 16.83 | 109,804 | -0.31(-1.79%) |
Apr 10, 2003 | 17.10 | 17.20 | 16.91 | 17.14 | 58,301 | +0.09(+0.54%) |
Apr 09, 2003 | 17.17 | 17.46 | 16.93 | 17.04 | 84,314 | -0.08(-0.49%) |
Apr 08, 2003 | 17.53 | 17.53 | 17.04 | 17.13 | 118,955 | -0.40(-2.27%) |
Apr 07, 2003 | 17.27 | 17.75 | 17.27 | 17.53 | 195,165 | +0.33(+1.91%) |
Apr 04, 2003 | 17.21 | 17.31 | 17.14 | 17.20 | 157,125 | -0.02(-0.09%) |
Apr 03, 2003 | 17.59 | 17.65 | 17.07 | 17.21 | 167,060 | -0.27(-1.53%) |
Apr 02, 2003 | 17.14 | 17.75 | 17.14 | 17.48 | 125,621 | +0.50(+2.93%) |
Apr 01, 2003 | 17.54 | 17.58 | 16.79 | 16.98 | 165,230 | -0.54(-3.10%) |
Mar 31, 2003 | 17.17 | 17.71 | 16.47 | 17.53 | 226,407 | +0.28(+1.60%) |
Mar 28, 2003 | 16.96 | 17.28 | 16.94 | 17.25 | 146,537 | +0.30(+1.76%) |
Mar 27, 2003 | 16.75 | 17.18 | 16.64 | 16.95 | 158,824 | +0.12(+0.73%) |
Mar 26, 2003 | 17.21 | 17.21 | 16.72 | 16.83 | 200,132 | -0.38(-2.22%) |
Mar 25, 2003 | 17.52 | 17.59 | 16.98 | 17.21 | 204,054 | -0.37(-2.13%) |
Mar 24, 2003 | 17.74 | 17.74 | 17.30 | 17.59 | 107,190 | -0.16(-0.91%) |
Mar 21, 2003 | 17.75 | 17.86 | 17.60 | 17.75 | 200,263 | +0.11(+0.65%) |
Mar 20, 2003 | 17.52 | 17.75 | 17.17 | 17.63 | 156,471 | +0.08(+0.44%) |
Mar 19, 2003 | 16.98 | 17.63 | 16.83 | 17.56 | 233,858 | +0.58(+3.42%) |
Mar 18, 2003 | 17.33 | 17.41 | 16.68 | 16.98 | 297,126 | -0.31(-1.81%) |
Mar 17, 2003 | 16.56 | 17.34 | 16.29 | 17.29 | 215,557 | +0.67(+4.05%) |
Mar 14, 2003 | 16.60 | 16.85 | 16.52 | 16.62 | 159,739 | +0.09(+0.56%) |
Mar 13, 2003 | 16.18 | 16.54 | 15.91 | 16.52 | 123,138 | +0.40(+2.47%) |
Mar 12, 2003 | 16.18 | 16.19 | 15.68 | 16.13 | 187,714 | -0.05(-0.33%) |
Mar 11, 2003 | 16.03 | 16.23 | 15.99 | 16.18 | 229,152 | +0.15(+0.95%) |
Mar 10, 2003 | 16.37 | 16.37 | 15.95 | 16.03 | 213,465 | -0.41(-2.47%) |
Mar 07, 2003 | 16.31 | 16.48 | 15.59 | 16.43 | 345,493 | +0.05(+0.28%) |
Mar 06, 2003 | 17.00 | 17.01 | 16.39 | 16.39 | 99,870 | -0.66(-3.86%) |
Mar 05, 2003 | 16.91 | 17.17 | 16.56 | 17.04 | 146,014 | +0.14(+0.81%) |
Mar 04, 2003 | 17.17 | 17.17 | 16.74 | 16.91 | 148,628 | -0.23(-1.34%) |
Mar 03, 2003 | 16.98 | 17.40 | 16.89 | 17.14 | 216,210 | +0.20(+1.17%) |
Feb 28, 2003 | 17.14 | 17.33 | 16.87 | 16.94 | 156,994 | -0.18(-1.07%) |
Feb 27, 2003 | 17.06 | 17.29 | 16.91 | 17.12 | 143,007 | +0.13(+0.77%) |
Feb 26, 2003 | 17.20 | 17.31 | 16.94 | 16.99 | 148,759 | -0.21(-1.20%) |
Feb 25, 2003 | 17.29 | 17.37 | 16.70 | 17.20 | 305,754 | -0.32(-1.83%) |
Feb 24, 2003 | 17.75 | 17.75 | 17.43 | 17.52 | 149,282 | -0.23(-1.29%) |
Feb 21, 2003 | 17.36 | 17.81 | 17.23 | 17.75 | 281,571 | +0.39(+2.25%) |
Feb 20, 2003 | 17.33 | 17.52 | 17.30 | 17.36 | 314,251 | -0.05(-0.26%) |
Feb 19, 2003 | 17.44 | 17.52 | 17.37 | 17.40 | 166,798 | -0.08(-0.44%) |
Feb 18, 2003 | 17.63 | 18.05 | 17.37 | 17.48 | 595,429 | -0.11(-0.65%) |
Feb 14, 2003 | 16.64 | 17.71 | 16.43 | 17.59 | 2,173,874 | +0.86(+5.17%) |
Feb 13, 2003 | 16.87 | 16.91 | 16.60 | 16.73 | 633,338 | -0.08(-0.50%) |
Feb 12, 2003 | 16.83 | 16.88 | 16.77 | 16.81 | 305,754 | -0.01(-0.05%) |
Feb 11, 2003 | 17.33 | 17.36 | 16.74 | 16.82 | 382,225 | -0.51(-2.96%) |
Feb 10, 2003 | 17.59 | 17.69 | 17.30 | 17.33 | 419,219 | -0.45(-2.54%) |
Feb 07, 2003 | 17.94 | 17.97 | 17.63 | 17.79 | 353,074 | -0.15(-0.85%) |
Feb 06, 2003 | 17.82 | 18.04 | 17.82 | 17.94 | 263,270 | +0.16(+0.90%) |
Feb 05, 2003 | 17.98 | 18.08 | 17.60 | 17.78 | 140,001 | -0.04(-0.21%) |
Feb 04, 2003 | 17.83 | 17.90 | 17.60 | 17.82 | 149,674 | -0.01(-0.04%) |
Feb 03, 2003 | 18.21 | 18.31 | 17.82 | 17.82 | 238,956 | -0.28(-1.56%) |
Jan 31, 2003 | 17.60 | 18.15 | 17.59 | 18.11 | 300,917 | +0.51(+2.91%) |
Jan 30, 2003 | 17.86 | 17.90 | 17.56 | 17.59 | 303,139 | -0.14(-0.78%) |
Jan 29, 2003 | 17.52 | 17.77 | 17.31 | 17.73 | 429,284 | +0.14(+0.78%) |
Jan 28, 2003 | 17.02 | 17.63 | 16.94 | 17.59 | 298,433 | +0.57(+3.37%) |
Jan 27, 2003 | 17.20 | 17.32 | 17.02 | 17.02 | 104,445 | -0.21(-1.20%) |
Jan 24, 2003 | 17.44 | 17.48 | 17.11 | 17.23 | 201,831 | -0.24(-1.36%) |
Jan 23, 2003 | 17.06 | 17.49 | 17.06 | 17.46 | 159,739 | +0.47(+2.74%) |
Jan 22, 2003 | 17.18 | 17.24 | 16.94 | 17.00 | 171,243 | -0.22(-1.29%) |
Jan 21, 2003 | 17.50 | 17.50 | 17.07 | 17.22 | 176,864 | -0.25(-1.45%) |
Jan 17, 2003 | 17.52 | 17.56 | 17.24 | 17.47 | 128,236 | -0.07(-0.39%) |
Jan 16, 2003 | 17.59 | 18.13 | 17.54 | 17.54 | 383,532 | -0.10(-0.56%) |
Jan 15, 2003 | 17.56 | 17.96 | 17.52 | 17.64 | 430,199 | +0.05(+0.30%) |
Jan 14, 2003 | 17.55 | 17.59 | 17.38 | 17.59 | 154,641 | +0.04(+0.22%) |
Jan 13, 2003 | 17.52 | 17.75 | 17.10 | 17.55 | 366,931 | +0.22(+1.28%) |
Jan 10, 2003 | 16.37 | 17.34 | 16.37 | 17.33 | 362,356 | +0.94(+5.74%) |
Jan 09, 2003 | 15.62 | 16.42 | 15.62 | 16.39 | 116,863 | +0.86(+5.52%) |
Jan 08, 2003 | 15.68 | 15.68 | 15.41 | 15.53 | 81,700 | -0.15(-0.98%) |
Jan 07, 2003 | 15.87 | 15.87 | 15.41 | 15.68 | 187,583 | -0.27(-1.68%) |
Jan 06, 2003 | 16.03 | 16.13 | 15.58 | 15.95 | 96,471 | -0.20(-1.23%) |
Jan 03, 2003 | 16.26 | 16.32 | 16.06 | 16.15 | 62,614 | -0.11(-0.71%) |
Jan 02, 2003 | 15.81 | 16.26 | 15.74 | 16.26 | 68,497 | +0.46(+2.90%) |
Dec 31, 2002 | 15.84 | 16.02 | 15.41 | 15.80 | 127,974 | -0.08(-0.48%) |
Dec 30, 2002 | 15.57 | 15.91 | 15.26 | 15.88 | 141,700 | +0.35(+2.27%) |
Dec 27, 2002 | 15.64 | 15.64 | 15.38 | 15.53 | 93,464 | -0.10(-0.64%) |
Dec 26, 2002 | 15.99 | 15.99 | 15.52 | 15.63 | 94,641 | -0.36(-2.25%) |
Dec 24, 2002 | 16.06 | 16.08 | 15.84 | 15.99 | 58,301 | -0.07(-0.43%) |
Dec 23, 2002 | 16.36 | 16.37 | 15.97 | 16.06 | 91,504 | -0.31(-1.92%) |
Dec 20, 2002 | 15.82 | 16.37 | 15.77 | 16.37 | 123,399 | +0.55(+3.48%) |
Dec 19, 2002 | 15.49 | 16.02 | 15.49 | 15.82 | 221,439 | +0.33(+2.12%) |
Dec 18, 2002 | 15.91 | 15.93 | 15.41 | 15.49 | 114,510 | -0.43(-2.69%) |
Dec 17, 2002 | 15.77 | 16.14 | 15.68 | 15.92 | 178,302 | +0.15(+0.92%) |
Dec 16, 2002 | 15.62 | 15.77 | 15.53 | 15.77 | 114,641 | +0.17(+1.08%) |
Dec 13, 2002 | 16.19 | 16.29 | 15.61 | 15.61 | 110,458 | -0.60(-3.73%) |
Dec 12, 2002 | 16.10 | 16.33 | 15.98 | 16.21 | 41,046 | +0.03(+0.19%) |
Dec 11, 2002 | 15.84 | 16.27 | 15.84 | 16.18 | 121,569 | +0.28(+1.73%) |
Dec 10, 2002 | 15.93 | 16.14 | 15.89 | 15.90 | 144,837 | -0.01(-0.05%) |
Dec 09, 2002 | 16.45 | 16.45 | 15.87 | 15.91 | 201,047 | -0.61(-3.70%) |
Dec 06, 2002 | 15.89 | 16.52 | 15.55 | 16.52 | 172,289 | +0.64(+4.00%) |
Dec 05, 2002 | 16.32 | 16.32 | 15.80 | 15.89 | 85,883 | -0.47(-2.90%) |
Dec 04, 2002 | 15.89 | 16.60 | 15.84 | 16.36 | 340,656 | +0.42(+2.64%) |
Dec 03, 2002 | 16.26 | 16.26 | 15.93 | 15.94 | 92,419 | -0.36(-2.21%) |