Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.40 | 19.75 | 19.19 | 19.19 | 57,065 | -0.22(-1.13%) |
Nov 26, 2003 | 20.09 | 20.09 | 19.33 | 19.41 | 215,481 | -0.60(-3.00%) |
Nov 25, 2003 | 20.06 | 20.06 | 19.63 | 20.01 | 137,481 | +0.03(+0.15%) |
Nov 24, 2003 | 19.38 | 20.40 | 19.27 | 19.98 | 195,473 | +0.70(+3.63%) |
Nov 21, 2003 | 19.34 | 19.54 | 19.25 | 19.28 | 155,743 | -0.06(-0.31%) |
Nov 20, 2003 | 19.72 | 19.72 | 19.00 | 19.34 | 138,785 | -0.30(-1.53%) |
Nov 19, 2003 | 19.51 | 19.78 | 19.33 | 19.64 | 153,392 | -0.01(-0.05%) |
Nov 18, 2003 | 19.60 | 19.94 | 19.44 | 19.65 | 228,421 | +0.05(+0.26%) |
Nov 17, 2003 | 19.32 | 19.60 | 18.71 | 19.60 | 339,890 | +0.27(+1.40%) |
Nov 14, 2003 | 19.28 | 19.53 | 19.12 | 19.33 | 120,357 | +0.05(+0.26%) |
Nov 13, 2003 | 19.39 | 19.60 | 19.10 | 19.28 | 204,990 | -0.02(-0.10%) |
Nov 12, 2003 | 19.27 | 19.60 | 19.04 | 19.30 | 440,656 | +0.03(+0.16%) |
Nov 11, 2003 | 20.00 | 20.18 | 19.26 | 19.27 | 262,171 | -0.76(-3.79%) |
Nov 10, 2003 | 20.45 | 20.67 | 20.01 | 20.03 | 84,444 | -0.46(-2.24%) |
Nov 07, 2003 | 20.35 | 20.90 | 20.35 | 20.49 | 104,153 | +0.17(+0.84%) |
Nov 06, 2003 | 20.38 | 20.41 | 20.00 | 20.32 | 88,385 | +0.03(+0.15%) |
Nov 05, 2003 | 20.25 | 20.49 | 19.74 | 20.29 | 180,867 | -0.01(-0.05%) |
Nov 04, 2003 | 20.69 | 20.80 | 20.20 | 20.30 | 178,478 | -0.44(-2.12%) |
Nov 03, 2003 | 20.45 | 21.00 | 20.45 | 20.74 | 169,718 | +0.25(+1.22%) |
Oct 31, 2003 | 21.14 | 21.30 | 20.49 | 20.49 | 143,477 | -0.51(-2.43%) |
Oct 30, 2003 | 21.30 | 21.30 | 20.97 | 21.00 | 103,657 | -0.22(-1.04%) |
Oct 29, 2003 | 20.99 | 21.35 | 20.90 | 21.22 | 222,036 | +0.22(+1.05%) |
Oct 28, 2003 | 20.95 | 21.04 | 20.49 | 21.00 | 210,918 | -0.01(-0.05%) |
Oct 27, 2003 | 20.85 | 21.29 | 20.71 | 21.01 | 174,900 | +0.00(+0.00%) |
Oct 24, 2003 | 21.03 | 21.03 | 20.70 | 21.01 | 181,400 | +0.03(+0.14%) |
Oct 23, 2003 | 21.05 | 21.18 | 20.85 | 20.98 | 323,500 | -0.21(-0.99%) |
Oct 22, 2003 | 21.44 | 21.44 | 21.11 | 21.19 | 174,000 | -0.17(-0.80%) |
Oct 21, 2003 | 21.15 | 21.47 | 20.86 | 21.36 | 367,023 | +0.36(+1.71%) |
Oct 20, 2003 | 21.00 | 21.12 | 20.80 | 21.00 | 157,628 | -0.07(-0.33%) |
Oct 17, 2003 | 20.15 | 21.88 | 20.05 | 21.07 | 718,068 | -0.24(-1.13%) |
Oct 16, 2003 | 21.10 | 21.38 | 20.80 | 21.31 | 232,871 | +0.21(+1.00%) |
Oct 15, 2003 | 21.00 | 21.35 | 20.80 | 21.10 | 75,042 | +0.04(+0.19%) |
Oct 14, 2003 | 21.00 | 21.32 | 20.95 | 21.06 | 165,162 | -0.19(-0.89%) |
Oct 13, 2003 | 21.00 | 21.59 | 21.00 | 21.25 | 173,129 | +0.15(+0.71%) |
Oct 10, 2003 | 21.14 | 21.31 | 20.89 | 21.10 | 147,859 | -0.05(-0.24%) |
Oct 09, 2003 | 21.00 | 21.78 | 20.89 | 21.15 | 253,631 | +0.15(+0.71%) |
Oct 08, 2003 | 21.58 | 21.62 | 20.93 | 21.00 | 145,610 | -0.49(-2.28%) |
Oct 07, 2003 | 21.45 | 21.53 | 21.26 | 21.49 | 81,136 | +0.06(+0.28%) |
Oct 06, 2003 | 21.38 | 21.54 | 21.13 | 21.43 | 201,331 | +0.08(+0.37%) |
Oct 03, 2003 | 21.25 | 21.63 | 20.90 | 21.35 | 102,691 | +0.20(+0.95%) |
Oct 02, 2003 | 20.78 | 21.30 | 20.61 | 21.15 | 208,160 | +0.30(+1.44%) |
Oct 01, 2003 | 20.10 | 20.85 | 20.10 | 20.85 | 146,119 | +0.79(+3.94%) |
Sep 30, 2003 | 20.35 | 20.51 | 20.05 | 20.06 | 237,247 | -0.57(-2.76%) |
Sep 29, 2003 | 20.05 | 20.81 | 19.69 | 20.63 | 200,056 | +0.53(+2.64%) |
Sep 26, 2003 | 20.36 | 20.48 | 19.96 | 20.10 | 285,056 | -0.31(-1.52%) |
Sep 25, 2003 | 20.86 | 21.00 | 20.10 | 20.41 | 269,362 | -0.62(-2.95%) |
Sep 24, 2003 | 21.13 | 21.23 | 20.87 | 21.03 | 224,593 | -0.10(-0.47%) |
Sep 23, 2003 | 20.90 | 21.20 | 20.65 | 21.13 | 135,705 | +0.15(+0.71%) |
Sep 22, 2003 | 20.35 | 21.25 | 20.27 | 20.98 | 444,003 | +0.44(+2.14%) |
Sep 19, 2003 | 20.24 | 20.58 | 20.20 | 20.54 | 174,525 | +0.09(+0.44%) |
Sep 18, 2003 | 20.70 | 20.71 | 20.25 | 20.45 | 401,645 | -0.34(-1.64%) |
Sep 17, 2003 | 20.91 | 21.15 | 20.74 | 20.79 | 232,616 | -0.26(-1.24%) |
Sep 16, 2003 | 20.30 | 21.17 | 20.30 | 21.05 | 344,187 | +0.64(+3.14%) |
Sep 15, 2003 | 20.45 | 20.72 | 20.33 | 20.41 | 85,000 | -0.02(-0.10%) |
Sep 12, 2003 | 20.51 | 20.51 | 20.21 | 20.43 | 222,100 | -0.14(-0.68%) |
Sep 11, 2003 | 20.25 | 20.90 | 20.25 | 20.57 | 127,500 | +0.22(+1.08%) |
Sep 10, 2003 | 21.00 | 21.30 | 20.35 | 20.35 | 156,200 | -0.86(-4.05%) |
Sep 09, 2003 | 21.92 | 22.10 | 21.00 | 21.21 | 142,600 | -0.69(-3.15%) |
Sep 08, 2003 | 21.35 | 22.15 | 21.35 | 21.90 | 149,200 | +0.49(+2.29%) |
Sep 05, 2003 | 21.21 | 21.76 | 21.11 | 21.41 | 105,400 | +0.14(+0.66%) |
Sep 04, 2003 | 21.25 | 21.43 | 20.81 | 21.27 | 115,400 | -0.24(-1.12%) |
Sep 03, 2003 | 21.48 | 21.75 | 21.35 | 21.51 | 170,900 | +0.08(+0.37%) |
Sep 02, 2003 | 20.79 | 21.47 | 20.60 | 21.43 | 132,000 | +0.85(+4.13%) |
Aug 29, 2003 | 20.98 | 21.19 | 20.29 | 20.58 | 114,700 | -0.42(-2.00%) |
Aug 28, 2003 | 20.60 | 21.00 | 20.16 | 21.00 | 135,700 | +0.50(+2.44%) |
Aug 27, 2003 | 20.70 | 20.70 | 20.41 | 20.50 | 102,600 | -0.20(-0.97%) |
Aug 26, 2003 | 20.70 | 20.70 | 20.00 | 20.70 | 182,700 | +0.19(+0.93%) |
Aug 25, 2003 | 20.79 | 21.00 | 20.50 | 20.51 | 89,200 | -0.18(-0.87%) |
Aug 22, 2003 | 21.59 | 21.70 | 20.69 | 20.69 | 214,700 | -0.73(-3.41%) |
Aug 21, 2003 | 21.14 | 21.63 | 21.13 | 21.42 | 115,500 | +0.27(+1.28%) |
Aug 20, 2003 | 21.53 | 21.53 | 21.15 | 21.15 | 237,800 | -0.52(-2.40%) |
Aug 19, 2003 | 20.22 | 21.85 | 20.01 | 21.67 | 755,600 | +1.87(+9.44%) |
Aug 18, 2003 | 20.20 | 20.25 | 19.45 | 19.80 | 606,100 | -0.20(-1.00%) |
Aug 15, 2003 | 18.59 | 20.11 | 18.55 | 20.00 | 637,200 | +1.66(+9.05%) |
Aug 14, 2003 | 18.70 | 19.23 | 18.32 | 18.34 | 429,000 | -0.29(-1.56%) |
Aug 13, 2003 | 19.45 | 19.60 | 18.63 | 18.63 | 280,500 | -0.81(-4.17%) |
Aug 12, 2003 | 19.09 | 19.44 | 19.00 | 19.44 | 223,800 | +0.54(+2.86%) |
Aug 11, 2003 | 18.58 | 19.15 | 18.51 | 18.90 | 190,800 | +0.40(+2.16%) |
Aug 08, 2003 | 19.00 | 19.00 | 18.07 | 18.50 | 518,200 | -0.47(-2.48%) |
Aug 07, 2003 | 19.85 | 19.90 | 18.15 | 18.97 | 616,100 | -0.72(-3.66%) |
Aug 06, 2003 | 20.10 | 20.20 | 19.65 | 19.69 | 154,100 | -0.41(-2.04%) |
Aug 05, 2003 | 20.38 | 20.48 | 20.10 | 20.10 | 206,100 | -0.48(-2.33%) |
Aug 04, 2003 | 20.20 | 20.59 | 20.10 | 20.58 | 214,600 | +0.27(+1.33%) |
Aug 01, 2003 | 21.20 | 21.20 | 20.17 | 20.31 | 408,000 | -0.82(-3.88%) |
Jul 31, 2003 | 21.00 | 21.22 | 20.88 | 21.13 | 181,600 | +0.18(+0.86%) |
Jul 30, 2003 | 20.72 | 20.96 | 20.06 | 20.95 | 179,700 | +0.17(+0.82%) |
Jul 29, 2003 | 20.95 | 21.00 | 20.43 | 20.78 | 223,000 | -0.13(-0.62%) |
Jul 28, 2003 | 20.91 | 21.00 | 20.53 | 20.91 | 99,600 | +0.15(+0.72%) |
Jul 25, 2003 | 20.68 | 20.85 | 20.34 | 20.76 | 304,900 | +0.08(+0.39%) |
Jul 24, 2003 | 20.86 | 21.10 | 20.65 | 20.68 | 261,000 | +0.01(+0.05%) |
Jul 23, 2003 | 20.42 | 20.86 | 20.11 | 20.67 | 128,800 | +0.27(+1.32%) |
Jul 22, 2003 | 20.00 | 20.40 | 19.89 | 20.40 | 243,900 | +0.40(+2.00%) |
Jul 21, 2003 | 19.97 | 20.18 | 19.29 | 20.00 | 315,600 | -0.05(-0.25%) |
Jul 18, 2003 | 20.02 | 20.20 | 19.75 | 20.05 | 730,000 | +0.24(+1.21%) |
Jul 17, 2003 | 20.70 | 21.75 | 19.45 | 19.81 | 1,720,200 | -2.96(-13.00%) |
Jul 16, 2003 | 23.51 | 23.76 | 22.77 | 22.77 | 97,200 | -0.82(-3.47%) |
Jul 15, 2003 | 24.01 | 24.16 | 23.17 | 23.59 | 75,500 | -0.41(-1.71%) |
Jul 14, 2003 | 23.55 | 24.00 | 23.53 | 24.00 | 130,100 | +0.57(+2.43%) |
Jul 11, 2003 | 22.75 | 23.43 | 22.75 | 23.43 | 127,300 | +0.58(+2.54%) |
Jul 10, 2003 | 23.00 | 23.00 | 22.21 | 22.85 | 101,600 | -0.10(-0.44%) |
Jul 09, 2003 | 21.54 | 23.00 | 21.37 | 22.95 | 389,800 | +1.42(+6.60%) |
Jul 08, 2003 | 21.43 | 21.63 | 21.29 | 21.53 | 362,400 | +0.00(+0.00%) |
Jul 07, 2003 | 21.01 | 21.53 | 21.01 | 21.53 | 208,400 | +0.48(+2.28%) |
Jul 03, 2003 | 21.18 | 21.37 | 21.05 | 21.05 | 28,400 | -0.19(-0.89%) |
Jul 02, 2003 | 21.53 | 21.58 | 21.15 | 21.24 | 119,400 | -0.26(-1.21%) |
Jul 01, 2003 | 21.57 | 21.57 | 20.96 | 21.50 | 129,000 | +0.00(+0.00%) |
Jun 30, 2003 | 21.50 | 21.70 | 20.85 | 21.50 | 162,100 | +0.30(+1.42%) |
Jun 27, 2003 | 21.20 | 21.58 | 21.10 | 21.20 | 102,439 | -0.02(-0.09%) |
Jun 26, 2003 | 21.52 | 21.63 | 21.20 | 21.22 | 203,800 | -0.27(-1.26%) |
Jun 25, 2003 | 20.65 | 21.85 | 20.65 | 21.49 | 168,600 | +0.74(+3.57%) |
Jun 24, 2003 | 20.73 | 20.98 | 20.55 | 20.75 | 99,400 | -0.15(-0.72%) |
Jun 23, 2003 | 21.08 | 21.08 | 20.68 | 20.90 | 124,800 | -0.07(-0.33%) |
Jun 20, 2003 | 20.99 | 21.20 | 20.62 | 20.97 | 189,200 | +0.07(+0.33%) |
Jun 19, 2003 | 20.05 | 20.99 | 20.05 | 20.90 | 205,800 | +0.81(+4.03%) |
Jun 18, 2003 | 20.01 | 20.25 | 19.96 | 20.09 | 243,400 | +0.09(+0.45%) |
Jun 17, 2003 | 20.15 | 20.15 | 19.90 | 20.00 | 226,100 | -0.15(-0.74%) |
Jun 16, 2003 | 20.18 | 20.29 | 19.91 | 20.15 | 122,200 | +0.07(+0.35%) |
Jun 13, 2003 | 20.04 | 20.25 | 19.60 | 20.08 | 143,000 | +0.03(+0.15%) |
Jun 12, 2003 | 20.35 | 20.35 | 19.85 | 20.05 | 72,000 | -0.20(-0.99%) |
Jun 11, 2003 | 20.48 | 20.48 | 19.85 | 20.25 | 82,600 | -0.10(-0.49%) |
Jun 10, 2003 | 20.48 | 20.72 | 20.10 | 20.35 | 117,000 | -0.07(-0.34%) |
Jun 09, 2003 | 21.39 | 21.39 | 20.42 | 20.42 | 77,795 | -0.97(-4.53%) |
Jun 06, 2003 | 21.99 | 22.00 | 21.39 | 21.39 | 79,400 | -0.43(-1.98%) |
Jun 05, 2003 | 21.36 | 22.10 | 21.36 | 21.82 | 217,500 | +0.42(+1.97%) |
Jun 04, 2003 | 21.44 | 21.70 | 21.30 | 21.40 | 308,800 | -0.16(-0.74%) |
Jun 03, 2003 | 21.20 | 21.64 | 20.59 | 21.56 | 67,300 | +0.31(+1.46%) |
Jun 02, 2003 | 21.73 | 21.95 | 21.22 | 21.25 | 156,100 | -0.48(-2.21%) |
May 30, 2003 | 22.04 | 22.25 | 21.52 | 21.73 | 127,200 | -0.04(-0.18%) |
May 29, 2003 | 21.43 | 22.00 | 21.22 | 21.77 | 133,300 | +0.47(+2.21%) |
May 28, 2003 | 21.01 | 21.52 | 20.96 | 21.30 | 64,100 | +0.13(+0.61%) |
May 27, 2003 | 20.59 | 21.30 | 20.37 | 21.17 | 63,900 | +0.65(+3.17%) |
May 23, 2003 | 20.41 | 20.80 | 20.12 | 20.52 | 54,300 | +0.05(+0.24%) |
May 22, 2003 | 20.07 | 20.68 | 20.06 | 20.47 | 60,800 | +0.27(+1.34%) |
May 21, 2003 | 20.31 | 20.40 | 19.75 | 20.20 | 114,400 | -0.10(-0.49%) |
May 20, 2003 | 20.05 | 20.41 | 19.90 | 20.30 | 85,200 | +0.29(+1.45%) |
May 19, 2003 | 21.40 | 21.49 | 19.99 | 20.01 | 159,900 | -1.40(-6.54%) |
May 16, 2003 | 21.36 | 21.82 | 21.35 | 21.41 | 140,400 | -0.20(-0.93%) |
May 15, 2003 | 20.86 | 21.71 | 20.86 | 21.61 | 144,200 | +0.76(+3.65%) |
May 14, 2003 | 20.77 | 21.05 | 20.40 | 20.85 | 90,200 | +0.07(+0.34%) |
May 13, 2003 | 20.77 | 21.16 | 20.75 | 20.78 | 56,000 | -0.30(-1.42%) |
May 12, 2003 | 20.47 | 21.10 | 20.30 | 21.08 | 82,800 | +0.46(+2.23%) |
May 09, 2003 | 19.99 | 20.62 | 19.90 | 20.62 | 96,651 | +0.79(+3.98%) |
May 08, 2003 | 20.65 | 20.66 | 19.83 | 19.83 | 149,100 | -0.89(-4.30%) |
May 07, 2003 | 21.00 | 21.10 | 20.70 | 20.72 | 131,400 | -0.16(-0.77%) |
May 06, 2003 | 21.25 | 21.25 | 20.60 | 20.88 | 166,100 | -0.17(-0.81%) |
May 05, 2003 | 20.25 | 21.28 | 20.25 | 21.05 | 171,900 | +0.83(+4.10%) |
May 02, 2003 | 20.00 | 20.40 | 19.95 | 20.22 | 99,200 | +0.14(+0.70%) |
May 01, 2003 | 20.08 | 20.35 | 19.95 | 20.08 | 116,300 | +0.06(+0.30%) |
Apr 30, 2003 | 19.37 | 20.35 | 19.22 | 20.02 | 221,000 | +0.52(+2.67%) |
Apr 29, 2003 | 19.69 | 19.74 | 19.40 | 19.50 | 95,200 | -0.04(-0.20%) |
Apr 28, 2003 | 19.50 | 19.74 | 19.40 | 19.54 | 108,500 | +0.04(+0.21%) |
Apr 25, 2003 | 19.35 | 19.71 | 19.32 | 19.50 | 138,600 | +0.01(+0.05%) |
Apr 24, 2003 | 19.45 | 19.56 | 19.15 | 19.49 | 81,000 | +0.07(+0.36%) |
Apr 23, 2003 | 18.91 | 19.42 | 18.88 | 19.42 | 160,900 | +0.23(+1.20%) |
Apr 22, 2003 | 19.15 | 19.35 | 18.72 | 19.19 | 277,500 | +0.11(+0.58%) |
Apr 21, 2003 | 18.25 | 19.75 | 17.75 | 19.08 | 517,800 | +2.18(+12.90%) |
Apr 17, 2003 | 17.70 | 17.95 | 16.54 | 16.90 | 379,500 | -0.53(-3.04%) |
Apr 16, 2003 | 17.86 | 17.92 | 17.20 | 17.43 | 248,900 | -0.26(-1.47%) |
Apr 15, 2003 | 17.74 | 18.20 | 17.59 | 17.69 | 444,500 | +0.01(+0.06%) |
Apr 14, 2003 | 17.75 | 18.15 | 17.53 | 17.68 | 240,500 | -0.22(-1.23%) |
Apr 11, 2003 | 18.30 | 18.35 | 17.75 | 17.90 | 113,900 | -0.44(-2.39%) |
Apr 10, 2003 | 17.60 | 18.37 | 17.55 | 18.34 | 250,700 | +0.88(+5.03%) |
Apr 09, 2003 | 17.70 | 17.70 | 17.42 | 17.46 | 128,300 | -0.23(-1.30%) |
Apr 08, 2003 | 17.69 | 17.89 | 17.47 | 17.69 | 90,900 | -0.05(-0.28%) |
Apr 07, 2003 | 17.62 | 18.10 | 17.40 | 17.74 | 201,900 | +0.50(+2.90%) |
Apr 04, 2003 | 17.50 | 17.66 | 17.06 | 17.24 | 236,100 | -0.28(-1.60%) |
Apr 03, 2003 | 17.57 | 17.75 | 17.17 | 17.52 | 219,900 | +0.22(+1.27%) |
Apr 02, 2003 | 16.52 | 17.70 | 16.30 | 17.30 | 307,000 | +0.79(+4.78%) |
Apr 01, 2003 | 16.58 | 16.73 | 16.25 | 16.51 | 139,400 | -0.20(-1.20%) |
Mar 31, 2003 | 16.32 | 16.73 | 16.29 | 16.71 | 262,005 | +0.35(+2.14%) |
Mar 28, 2003 | 16.39 | 16.53 | 16.35 | 16.36 | 148,128 | -0.04(-0.24%) |
Mar 27, 2003 | 16.25 | 16.45 | 16.20 | 16.40 | 151,765 | +0.15(+0.92%) |
Mar 26, 2003 | 16.46 | 16.46 | 16.20 | 16.25 | 157,218 | -0.16(-0.97%) |
Mar 25, 2003 | 16.20 | 16.47 | 15.51 | 16.41 | 110,470 | +0.08(+0.48%) |
Mar 24, 2003 | 16.37 | 16.37 | 16.00 | 16.33 | 226,095 | -0.14(-0.85%) |
Mar 21, 2003 | 16.51 | 16.74 | 16.25 | 16.47 | 172,016 | -0.15(-0.90%) |
Mar 20, 2003 | 15.97 | 16.70 | 15.70 | 16.62 | 376,597 | +0.49(+3.04%) |
Mar 19, 2003 | 15.78 | 16.15 | 15.78 | 16.13 | 146,216 | +0.28(+1.77%) |
Mar 18, 2003 | 15.95 | 16.04 | 15.55 | 15.85 | 236,850 | -0.07(-0.43%) |
Mar 17, 2003 | 14.82 | 15.95 | 14.51 | 15.92 | 467,705 | +0.97(+6.48%) |
Mar 14, 2003 | 14.25 | 14.99 | 14.25 | 14.95 | 16,880,000 | +0.74(+5.21%) |
Mar 13, 2003 | 13.81 | 14.30 | 13.75 | 14.21 | 342,500 | +0.56(+4.10%) |
Mar 12, 2003 | 13.90 | 14.12 | 13.63 | 13.65 | 261,930 | -0.44(-3.13%) |
Mar 11, 2003 | 14.26 | 14.45 | 14.05 | 14.09 | 177,200 | -0.08(-0.56%) |
Mar 10, 2003 | 14.60 | 14.60 | 14.01 | 14.17 | 317,200 | -0.40(-2.75%) |
Mar 07, 2003 | 13.23 | 14.84 | 13.00 | 14.57 | 881,900 | +1.14(+8.49%) |
Mar 06, 2003 | 14.00 | 14.04 | 13.16 | 13.43 | 313,300 | -0.67(-4.75%) |
Mar 05, 2003 | 13.85 | 14.19 | 13.73 | 14.10 | 232,600 | +0.21(+1.51%) |
Mar 04, 2003 | 14.35 | 14.40 | 13.85 | 13.89 | 332,100 | -0.40(-2.80%) |
Mar 03, 2003 | 15.00 | 15.10 | 14.10 | 14.29 | 421,800 | -0.70(-4.67%) |
Feb 28, 2003 | 15.15 | 15.33 | 14.97 | 14.99 | 199,100 | -0.18(-1.19%) |
Feb 27, 2003 | 15.46 | 15.60 | 15.14 | 15.17 | 174,700 | -0.18(-1.17%) |
Feb 26, 2003 | 15.26 | 15.62 | 15.16 | 15.35 | 163,800 | -0.09(-0.58%) |
Feb 25, 2003 | 15.42 | 15.52 | 14.82 | 15.44 | 227,200 | -0.15(-0.96%) |
Feb 24, 2003 | 17.20 | 17.20 | 15.59 | 15.59 | 301,300 | -1.59(-9.25%) |
Feb 21, 2003 | 17.06 | 17.19 | 16.93 | 17.18 | 140,600 | +0.18(+1.06%) |
Feb 20, 2003 | 16.81 | 17.07 | 16.74 | 17.00 | 123,400 | +0.20(+1.19%) |
Feb 19, 2003 | 17.07 | 17.15 | 16.66 | 16.80 | 127,400 | -0.34(-1.98%) |
Feb 18, 2003 | 16.65 | 17.26 | 16.65 | 17.14 | 167,700 | +0.39(+2.33%) |
Feb 14, 2003 | 16.40 | 16.78 | 16.34 | 16.75 | 97,500 | +0.34(+2.07%) |
Feb 13, 2003 | 16.40 | 16.56 | 16.40 | 16.41 | 131,900 | -0.04(-0.24%) |
Feb 12, 2003 | 16.90 | 16.90 | 16.35 | 16.45 | 112,200 | -0.26(-1.56%) |
Feb 11, 2003 | 16.70 | 17.00 | 16.52 | 16.71 | 134,900 | +0.13(+0.78%) |
Feb 10, 2003 | 16.67 | 16.90 | 16.23 | 16.58 | 272,600 | -0.14(-0.84%) |
Feb 07, 2003 | 17.60 | 17.85 | 16.71 | 16.72 | 392,700 | -0.82(-4.68%) |
Feb 06, 2003 | 16.11 | 18.26 | 16.11 | 17.54 | 776,000 | +1.43(+8.88%) |
Feb 05, 2003 | 16.42 | 16.58 | 16.05 | 16.11 | 287,900 | -0.17(-1.04%) |
Feb 04, 2003 | 15.94 | 16.41 | 15.94 | 16.28 | 296,200 | +0.28(+1.75%) |
Feb 03, 2003 | 16.00 | 16.37 | 15.90 | 16.00 | 338,900 | +0.05(+0.31%) |
Jan 31, 2003 | 15.91 | 16.28 | 15.55 | 15.95 | 453,200 | +0.03(+0.19%) |
Jan 30, 2003 | 16.14 | 16.53 | 15.92 | 15.92 | 307,343 | -0.22(-1.36%) |
Jan 29, 2003 | 15.98 | 16.30 | 15.90 | 16.14 | 365,400 | +0.18(+1.13%) |
Jan 28, 2003 | 15.90 | 16.00 | 15.63 | 15.96 | 441,300 | +0.26(+1.66%) |
Jan 27, 2003 | 16.56 | 16.77 | 15.26 | 15.70 | 317,800 | -1.28(-7.54%) |
Jan 24, 2003 | 17.66 | 17.66 | 16.90 | 16.98 | 248,400 | -0.62(-3.52%) |
Jan 23, 2003 | 17.22 | 17.75 | 16.97 | 17.60 | 240,000 | +0.48(+2.80%) |
Jan 22, 2003 | 18.49 | 18.51 | 17.01 | 17.12 | 234,000 | -1.38(-7.45%) |
Jan 21, 2003 | 19.77 | 19.78 | 18.02 | 18.50 | 290,700 | -1.26(-6.38%) |
Jan 17, 2003 | 19.97 | 20.12 | 19.70 | 19.76 | 90,600 | -0.47(-2.32%) |
Jan 16, 2003 | 20.30 | 20.65 | 19.79 | 20.23 | 170,700 | -0.12(-0.59%) |
Jan 15, 2003 | 20.55 | 20.50 | 19.90 | 20.35 | 86,500 | -0.14(-0.68%) |
Jan 14, 2003 | 20.55 | 20.55 | 20.06 | 20.49 | 133,300 | -0.02(-0.10%) |
Jan 13, 2003 | 20.42 | 20.68 | 20.33 | 20.51 | 83,500 | +0.10(+0.49%) |
Jan 10, 2003 | 19.91 | 20.68 | 19.86 | 20.41 | 126,400 | +0.38(+1.90%) |
Jan 09, 2003 | 19.57 | 20.03 | 19.52 | 20.03 | 143,700 | +0.50(+2.56%) |
Jan 08, 2003 | 19.85 | 19.90 | 19.46 | 19.53 | 87,700 | -0.38(-1.91%) |
Jan 07, 2003 | 20.41 | 20.65 | 19.91 | 19.91 | 138,800 | -0.58(-2.83%) |
Jan 06, 2003 | 20.39 | 20.74 | 20.34 | 20.49 | 135,900 | +0.15(+0.74%) |
Jan 03, 2003 | 20.50 | 20.63 | 20.01 | 20.34 | 116,700 | -0.14(-0.68%) |
Jan 02, 2003 | 19.45 | 20.48 | 19.43 | 20.48 | 150,200 | +1.31(+6.83%) |
Dec 31, 2002 | 19.30 | 19.47 | 18.86 | 19.17 | 140,300 | +0.10(+0.52%) |
Dec 30, 2002 | 19.12 | 19.25 | 18.85 | 19.07 | 139,600 | -0.03(-0.16%) |
Dec 27, 2002 | 19.51 | 19.51 | 18.94 | 19.10 | 62,600 | -0.28(-1.44%) |
Dec 26, 2002 | 19.02 | 19.73 | 19.00 | 19.38 | 86,900 | +0.42(+2.22%) |
Dec 24, 2002 | 19.15 | 19.61 | 18.82 | 18.96 | 269,200 | -0.12(-0.63%) |
Dec 23, 2002 | 20.91 | 21.85 | 18.41 | 19.08 | 1,566,700 | -2.72(-12.48%) |
Dec 20, 2002 | 20.91 | 21.85 | 20.67 | 21.80 | 433,700 | +0.89(+4.26%) |
Dec 19, 2002 | 22.12 | 22.24 | 20.00 | 20.91 | 483,600 | -1.21(-5.47%) |
Dec 18, 2002 | 23.45 | 23.45 | 21.92 | 22.12 | 284,800 | -1.36(-5.79%) |
Dec 17, 2002 | 23.75 | 24.10 | 23.45 | 23.48 | 303,500 | -0.49(-2.04%) |
Dec 16, 2002 | 24.00 | 24.23 | 23.67 | 23.97 | 359,300 | -0.13(-0.54%) |
Dec 13, 2002 | 23.75 | 24.38 | 23.75 | 24.10 | 196,600 | +0.14(+0.58%) |
Dec 12, 2002 | 23.53 | 24.10 | 23.33 | 23.96 | 313,700 | +0.76(+3.28%) |
Dec 11, 2002 | 22.80 | 23.42 | 22.80 | 23.20 | 127,500 | +0.18(+0.78%) |
Dec 10, 2002 | 22.18 | 23.12 | 22.05 | 23.02 | 130,300 | +1.02(+4.64%) |
Dec 09, 2002 | 22.90 | 23.12 | 21.74 | 22.00 | 219,000 | -0.92(-4.01%) |
Dec 06, 2002 | 23.96 | 24.15 | 22.80 | 22.92 | 142,300 | -1.22(-5.05%) |
Dec 05, 2002 | 24.86 | 25.00 | 23.73 | 24.14 | 135,800 | -0.64(-2.59%) |
Dec 04, 2002 | 25.20 | 25.31 | 24.64 | 24.78 | 187,300 | -0.38(-1.51%) |
Dec 03, 2002 | 25.14 | 25.52 | 24.82 | 25.16 | 85,800 | +0.06(+0.24%) |