Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.79 | 23.95 | 23.74 | 23.80 | 306,214 | +0.01(+0.04%) |
Nov 26, 2003 | 23.56 | 23.79 | 23.54 | 23.79 | 670,044 | +0.32(+1.35%) |
Nov 25, 2003 | 23.17 | 23.51 | 23.17 | 23.48 | 1,028,292 | +0.31(+1.32%) |
Nov 24, 2003 | 23.15 | 23.33 | 23.01 | 23.17 | 1,037,063 | +0.13(+0.54%) |
Nov 21, 2003 | 23.43 | 23.48 | 22.96 | 23.04 | 1,423,620 | -0.37(-1.56%) |
Nov 20, 2003 | 23.48 | 23.55 | 23.23 | 23.41 | 1,240,409 | -0.09(-0.38%) |
Nov 19, 2003 | 23.66 | 23.70 | 23.50 | 23.50 | 1,245,593 | -0.12(-0.49%) |
Nov 18, 2003 | 23.78 | 23.82 | 23.58 | 23.62 | 1,115,013 | -0.14(-0.57%) |
Nov 17, 2003 | 23.65 | 23.83 | 23.53 | 23.75 | 1,004,568 | -0.09(-0.38%) |
Nov 14, 2003 | 23.80 | 24.37 | 23.68 | 23.84 | 1,039,057 | +0.17(+0.72%) |
Nov 13, 2003 | 23.53 | 23.93 | 23.32 | 23.67 | 693,967 | +0.17(+0.73%) |
Nov 12, 2003 | 23.28 | 23.55 | 23.17 | 23.50 | 1,361,221 | +0.01(+0.02%) |
Nov 11, 2003 | 23.68 | 23.68 | 23.45 | 23.50 | 653,099 | -0.18(-0.76%) |
Nov 10, 2003 | 23.83 | 23.84 | 23.65 | 23.68 | 1,009,751 | -0.09(-0.38%) |
Nov 07, 2003 | 23.76 | 23.93 | 23.71 | 23.77 | 1,269,516 | +0.08(+0.34%) |
Nov 06, 2003 | 23.21 | 23.69 | 23.18 | 23.69 | 1,850,247 | +0.46(+1.99%) |
Nov 05, 2003 | 22.87 | 23.22 | 22.65 | 23.22 | 1,480,238 | +0.23(+0.98%) |
Nov 04, 2003 | 22.87 | 23.00 | 22.65 | 23.00 | 1,841,276 | +0.12(+0.53%) |
Nov 03, 2003 | 22.61 | 22.88 | 22.61 | 22.88 | 1,040,574 | +0.27(+1.18%) |
Oct 31, 2003 | 22.87 | 22.94 | 22.52 | 22.61 | 1,222,268 | -0.29(-1.25%) |
Oct 30, 2003 | 22.80 | 22.91 | 22.73 | 22.90 | 2,474,439 | +0.20(+0.88%) |
Oct 29, 2003 | 22.39 | 22.87 | 22.39 | 22.70 | 1,289,053 | +0.31(+1.39%) |
Oct 28, 2003 | 22.62 | 22.65 | 22.12 | 22.39 | 1,444,353 | -0.14(-0.62%) |
Oct 27, 2003 | 22.22 | 22.86 | 22.21 | 22.53 | 1,997,773 | +0.37(+1.68%) |
Oct 24, 2003 | 22.17 | 22.21 | 22.00 | 22.16 | 1,688,567 | +0.04(+0.16%) |
Oct 23, 2003 | 22.19 | 22.19 | 21.95 | 22.12 | 1,091,688 | -0.10(-0.43%) |
Oct 22, 2003 | 22.30 | 22.34 | 22.08 | 22.22 | 1,254,364 | -0.10(-0.43%) |
Oct 21, 2003 | 22.48 | 22.57 | 22.30 | 22.31 | 1,118,003 | -0.20(-0.89%) |
Oct 20, 2003 | 22.64 | 22.69 | 22.46 | 22.51 | 764,540 | -0.08(-0.35%) |
Oct 17, 2003 | 22.82 | 22.89 | 22.54 | 22.59 | 1,103,051 | -0.11(-0.46%) |
Oct 16, 2003 | 22.53 | 22.69 | 22.45 | 22.70 | 1,199,939 | +0.15(+0.65%) |
Oct 15, 2003 | 22.55 | 22.60 | 22.47 | 22.55 | 2,172,610 | -0.10(-0.42%) |
Oct 14, 2003 | 22.70 | 22.70 | 22.57 | 22.65 | 983,436 | -0.15(-0.64%) |
Oct 13, 2003 | 22.72 | 22.84 | 22.68 | 22.79 | 563,586 | +0.06(+0.26%) |
Oct 10, 2003 | 22.90 | 22.96 | 22.70 | 22.73 | 780,688 | -0.18(-0.77%) |
Oct 09, 2003 | 22.78 | 23.02 | 22.73 | 22.91 | 1,278,885 | +0.20(+0.86%) |
Oct 08, 2003 | 22.68 | 22.85 | 22.55 | 22.71 | 1,547,222 | +0.04(+0.15%) |
Oct 07, 2003 | 23.00 | 22.92 | 22.65 | 22.68 | 1,497,183 | -0.32(-1.40%) |
Oct 06, 2003 | 22.63 | 22.94 | 22.63 | 23.00 | 1,137,141 | +0.28(+1.24%) |
Oct 03, 2003 | 22.50 | 22.85 | 22.50 | 22.72 | 1,266,924 | +0.30(+1.32%) |
Oct 02, 2003 | 22.10 | 22.42 | 22.25 | 22.42 | 1,586,496 | +0.33(+1.48%) |
Oct 01, 2003 | 21.86 | 22.10 | 21.86 | 22.10 | 1,542,836 | +0.24(+1.08%) |
Sep 30, 2003 | 21.72 | 21.92 | 21.57 | 21.86 | 1,799,610 | +0.08(+0.35%) |
Sep 29, 2003 | 21.58 | 21.81 | 21.56 | 21.78 | 991,610 | +0.23(+1.05%) |
Sep 26, 2003 | 21.40 | 21.56 | 21.40 | 21.56 | 837,904 | +0.12(+0.56%) |
Sep 25, 2003 | 21.45 | 21.57 | 21.41 | 21.44 | 1,006,561 | +0.05(+0.21%) |
Sep 24, 2003 | 21.58 | 21.69 | 21.40 | 21.39 | 1,118,402 | -0.25(-1.16%) |
Sep 23, 2003 | 21.46 | 21.67 | 21.43 | 21.64 | 1,709,699 | +0.20(+0.94%) |
Sep 22, 2003 | 21.56 | 21.56 | 21.37 | 21.44 | 1,055,803 | -0.12(-0.53%) |
Sep 19, 2003 | 21.42 | 21.56 | 21.40 | 21.56 | 1,466,083 | +0.22(+1.03%) |
Sep 18, 2003 | 21.47 | 21.47 | 21.35 | 21.34 | 1,171,032 | -0.06(-0.28%) |
Sep 17, 2003 | 21.39 | 21.52 | 21.35 | 21.40 | 1,466,482 | -0.30(-1.36%) |
Sep 16, 2003 | 21.80 | 21.84 | 21.53 | 21.69 | 980,047 | -0.16(-0.71%) |
Sep 15, 2003 | 21.76 | 21.92 | 21.60 | 21.85 | 985,230 | +0.04(+0.16%) |
Sep 12, 2003 | 21.57 | 21.82 | 21.42 | 21.82 | 1,752,960 | +0.07(+0.30%) |
Sep 11, 2003 | 21.64 | 21.87 | 21.46 | 21.75 | 2,415,629 | +0.17(+0.79%) |
Sep 10, 2003 | 21.90 | 21.94 | 21.52 | 21.58 | 784,476 | -0.38(-1.71%) |
Sep 09, 2003 | 21.95 | 21.98 | 21.75 | 21.96 | 766,334 | -0.03(-0.11%) |
Sep 08, 2003 | 21.92 | 22.05 | 21.78 | 21.98 | 782,881 | +0.06(+0.27%) |
Sep 05, 2003 | 21.87 | 21.97 | 21.73 | 21.92 | 994,999 | +0.05(+0.23%) |
Sep 04, 2003 | 21.81 | 21.94 | 21.76 | 21.87 | 1,655,474 | +0.06(+0.28%) |
Sep 03, 2003 | 21.65 | 21.84 | 21.56 | 21.81 | 1,409,665 | +0.20(+0.93%) |
Sep 02, 2003 | 21.53 | 21.61 | 21.37 | 21.61 | 1,231,837 | +0.19(+0.87%) |
Aug 29, 2003 | 21.29 | 21.48 | 21.27 | 21.42 | 677,420 | +0.14(+0.64%) |
Aug 28, 2003 | 21.32 | 21.34 | 21.15 | 21.29 | 677,420 | -0.02(-0.09%) |
Aug 27, 2003 | 21.05 | 21.38 | 21.03 | 21.31 | 803,016 | +0.21(+0.97%) |
Aug 26, 2003 | 20.95 | 21.14 | 20.82 | 21.10 | 743,209 | +0.15(+0.72%) |
Aug 25, 2003 | 21.19 | 21.19 | 20.88 | 20.95 | 737,826 | -0.19(-0.88%) |
Aug 22, 2003 | 21.54 | 21.54 | 21.13 | 21.14 | 820,161 | -0.36(-1.66%) |
Aug 21, 2003 | 21.57 | 21.62 | 21.43 | 21.49 | 797,434 | -0.09(-0.42%) |
Aug 20, 2003 | 21.26 | 21.59 | 21.15 | 21.58 | 829,930 | +0.33(+1.56%) |
Aug 19, 2003 | 21.37 | 21.40 | 21.13 | 21.25 | 987,622 | -0.04(-0.16%) |
Aug 18, 2003 | 21.02 | 21.34 | 21.02 | 21.29 | 700,945 | +0.25(+1.17%) |
Aug 15, 2003 | 21.27 | 21.27 | 21.04 | 21.04 | 513,946 | -0.23(-1.06%) |
Aug 14, 2003 | 20.99 | 21.27 | 20.97 | 21.27 | 1,826,922 | +0.29(+1.39%) |
Aug 13, 2003 | 21.08 | 21.11 | 20.92 | 20.98 | 1,556,592 | -0.34(-1.60%) |
Aug 12, 2003 | 21.37 | 21.40 | 21.17 | 21.32 | 834,914 | +0.01(+0.02%) |
Aug 11, 2003 | 21.43 | 21.46 | 21.31 | 21.31 | 811,389 | -0.07(-0.33%) |
Aug 08, 2003 | 21.45 | 21.46 | 21.31 | 21.38 | 888,940 | -0.01(-0.05%) |
Aug 07, 2003 | 21.31 | 21.49 | 21.19 | 21.39 | 860,830 | +0.14(+0.64%) |
Aug 06, 2003 | 21.17 | 21.30 | 21.07 | 21.26 | 1,040,652 | +0.05(+0.24%) |
Aug 05, 2003 | 21.23 | 21.28 | 21.09 | 21.21 | 922,033 | -0.09(-0.40%) |
Aug 04, 2003 | 21.22 | 21.32 | 21.07 | 21.29 | 1,337,497 | +0.04(+0.19%) |
Aug 01, 2003 | 21.25 | 21.29 | 21.12 | 21.25 | 1,246,988 | +0.01(+0.05%) |
Jul 31, 2003 | 21.29 | 21.42 | 21.07 | 21.24 | 1,660,657 | +0.08(+0.36%) |
Jul 30, 2003 | 20.97 | 21.31 | 20.97 | 21.17 | 1,369,195 | +0.32(+1.52%) |
Jul 29, 2003 | 20.67 | 20.97 | 20.64 | 20.85 | 1,624,573 | +0.28(+1.37%) |
Jul 28, 2003 | 20.82 | 20.92 | 20.57 | 20.57 | 994,201 | -0.37(-1.75%) |
Jul 25, 2003 | 20.64 | 20.96 | 20.61 | 20.94 | 1,180,203 | +0.35(+1.68%) |
Jul 24, 2003 | 20.32 | 20.61 | 20.30 | 20.59 | 1,203,528 | +0.31(+1.51%) |
Jul 23, 2003 | 20.44 | 20.44 | 20.19 | 20.29 | 669,247 | -0.13(-0.64%) |
Jul 22, 2003 | 20.35 | 20.52 | 20.34 | 20.42 | 1,089,694 | +0.07(+0.35%) |
Jul 21, 2003 | 20.44 | 20.51 | 20.20 | 20.35 | 594,088 | -0.09(-0.44%) |
Jul 18, 2003 | 20.21 | 20.44 | 20.14 | 20.44 | 933,397 | +0.27(+1.32%) |
Jul 17, 2003 | 20.27 | 20.38 | 20.05 | 20.17 | 1,387,935 | -0.15(-0.72%) |
Jul 16, 2003 | 20.52 | 20.67 | 20.29 | 20.32 | 1,870,183 | -0.28(-1.34%) |
Jul 15, 2003 | 20.47 | 20.64 | 20.32 | 20.59 | 1,012,343 | +0.22(+1.08%) |
Jul 14, 2003 | 20.34 | 20.48 | 20.25 | 20.37 | 1,674,612 | +0.16(+0.77%) |
Jul 11, 2003 | 20.04 | 20.31 | 20.04 | 20.21 | 1,138,537 | +0.29(+1.43%) |
Jul 10, 2003 | 20.25 | 20.29 | 19.92 | 19.93 | 1,096,273 | -0.33(-1.61%) |
Jul 09, 2003 | 20.42 | 20.43 | 20.16 | 20.25 | 994,201 | -0.19(-0.91%) |
Jul 08, 2003 | 20.45 | 20.49 | 20.24 | 20.44 | 1,234,628 | -0.01(-0.05%) |
Jul 07, 2003 | 20.19 | 20.47 | 20.19 | 20.45 | 1,188,975 | +0.19(+0.92%) |
Jul 03, 2003 | 20.09 | 20.27 | 20.03 | 20.27 | 723,671 | +0.15(+0.75%) |
Jul 02, 2003 | 19.81 | 20.15 | 19.81 | 20.11 | 1,626,766 | +0.33(+1.65%) |
Jul 01, 2003 | 19.64 | 19.79 | 19.36 | 19.79 | 1,621,384 | +0.21(+1.08%) |
Jun 30, 2003 | 19.89 | 19.91 | 19.52 | 19.58 | 2,222,251 | -0.19(-0.94%) |
Jun 27, 2003 | 19.82 | 19.91 | 19.71 | 19.76 | 947,153 | -0.04(-0.18%) |
Jun 26, 2003 | 19.48 | 19.80 | 19.48 | 19.80 | 1,318,159 | +0.32(+1.62%) |
Jun 25, 2003 | 19.36 | 19.66 | 19.32 | 19.48 | 1,236,223 | +0.12(+0.60%) |
Jun 24, 2003 | 19.35 | 19.41 | 19.24 | 19.37 | 1,921,817 | +0.06(+0.29%) |
Jun 23, 2003 | 19.47 | 19.48 | 19.22 | 19.31 | 1,313,973 | -0.19(-0.98%) |
Jun 20, 2003 | 19.55 | 19.63 | 19.46 | 19.50 | 2,342,863 | +0.02(+0.08%) |
Jun 19, 2003 | 19.59 | 19.70 | 19.41 | 19.49 | 1,480,437 | -0.13(-0.64%) |
Jun 18, 2003 | 19.48 | 19.61 | 19.31 | 19.61 | 1,294,236 | +0.10(+0.49%) |
Jun 17, 2003 | 19.69 | 19.84 | 19.49 | 19.52 | 1,146,113 | -0.17(-0.87%) |
Jun 16, 2003 | 19.62 | 19.69 | 19.51 | 19.69 | 1,562,174 | +0.20(+1.00%) |
Jun 13, 2003 | 19.89 | 19.92 | 19.49 | 19.49 | 1,119,199 | -0.31(-1.57%) |
Jun 12, 2003 | 20.05 | 20.08 | 19.73 | 19.80 | 4,857,573 | -0.22(-1.10%) |
Jun 11, 2003 | 19.76 | 20.04 | 19.64 | 20.02 | 5,081,652 | +0.24(+1.19%) |
Jun 10, 2003 | 19.36 | 19.82 | 19.36 | 19.79 | 1,523,498 | +0.42(+2.15%) |
Jun 09, 2003 | 19.49 | 19.52 | 19.35 | 19.37 | 994,799 | -0.17(-0.85%) |
Jun 06, 2003 | 19.32 | 19.59 | 19.32 | 19.54 | 1,337,696 | +0.24(+1.22%) |
Jun 05, 2003 | 19.35 | 19.47 | 19.14 | 19.30 | 1,349,259 | -0.09(-0.44%) |
Jun 04, 2003 | 19.29 | 19.41 | 19.24 | 19.39 | 1,604,837 | +0.13(+0.65%) |
Jun 03, 2003 | 19.08 | 19.28 | 18.91 | 19.26 | 900,104 | +0.24(+1.27%) |
Jun 02, 2003 | 19.00 | 19.16 | 18.95 | 19.02 | 1,478,842 | +0.15(+0.80%) |
May 30, 2003 | 18.66 | 18.88 | 18.62 | 18.87 | 2,461,880 | +0.31(+1.68%) |
May 29, 2003 | 19.13 | 19.17 | 18.18 | 18.56 | 2,635,122 | -0.54(-2.84%) |
May 28, 2003 | 19.64 | 19.64 | 19.10 | 19.10 | 1,730,233 | -0.41(-2.11%) |
May 27, 2003 | 19.60 | 19.60 | 19.41 | 19.51 | 1,248,184 | -0.09(-0.43%) |
May 23, 2003 | 19.49 | 19.61 | 19.39 | 19.60 | 1,073,147 | +0.09(+0.46%) |
May 22, 2003 | 19.32 | 19.51 | 19.29 | 19.51 | 1,949,329 | +0.19(+0.96%) |
May 21, 2003 | 19.33 | 19.39 | 19.13 | 19.32 | 1,326,133 | -0.01(-0.05%) |
May 20, 2003 | 19.06 | 19.34 | 19.05 | 19.33 | 2,413,037 | +0.28(+1.45%) |
May 19, 2003 | 19.10 | 19.10 | 19.02 | 19.06 | 1,249,978 | -0.04(-0.21%) |
May 16, 2003 | 19.07 | 19.13 | 18.95 | 19.10 | 1,844,665 | +0.03(+0.16%) |
May 15, 2003 | 19.06 | 19.08 | 18.95 | 19.07 | 1,192,164 | -0.02(-0.11%) |
May 14, 2003 | 19.39 | 19.60 | 18.99 | 19.09 | 1,764,523 | -0.47(-2.39%) |
May 13, 2003 | 19.61 | 19.76 | 19.49 | 19.55 | 2,095,459 | -0.04(-0.18%) |
May 12, 2003 | 19.59 | 19.69 | 19.42 | 19.59 | 1,649,294 | +0.00(+0.00%) |
May 09, 2003 | 19.41 | 19.64 | 19.34 | 19.59 | 1,538,849 | +0.28(+1.45%) |
May 08, 2003 | 19.15 | 19.42 | 19.08 | 19.31 | 1,582,110 | +0.23(+1.18%) |
May 07, 2003 | 19.06 | 19.16 | 18.93 | 19.08 | 2,359,409 | +0.02(+0.11%) |
May 06, 2003 | 18.81 | 19.19 | 18.80 | 19.06 | 1,252,769 | +0.25(+1.33%) |
May 05, 2003 | 18.57 | 18.82 | 18.56 | 18.81 | 1,893,109 | +0.23(+1.21%) |
May 02, 2003 | 18.55 | 18.81 | 18.53 | 18.58 | 1,777,481 | +0.02(+0.08%) |
May 01, 2003 | 18.43 | 18.64 | 18.33 | 18.57 | 1,708,304 | +0.15(+0.82%) |
Apr 30, 2003 | 18.66 | 18.68 | 18.21 | 18.42 | 1,541,241 | -0.24(-1.29%) |
Apr 29, 2003 | 18.51 | 18.80 | 18.48 | 18.66 | 1,881,547 | +0.17(+0.92%) |
Apr 28, 2003 | 18.56 | 18.70 | 18.43 | 18.49 | 1,072,350 | -0.09(-0.46%) |
Apr 25, 2003 | 18.81 | 18.81 | 18.54 | 18.57 | 1,080,324 | -0.15(-0.80%) |
Apr 24, 2003 | 18.81 | 18.97 | 18.71 | 18.73 | 1,570,348 | -0.31(-1.63%) |
Apr 23, 2003 | 19.04 | 19.10 | 18.94 | 19.04 | 766,733 | -0.02(-0.08%) |
Apr 22, 2003 | 18.73 | 19.12 | 18.69 | 19.05 | 1,823,135 | +0.29(+1.55%) |
Apr 21, 2003 | 18.86 | 18.89 | 18.67 | 18.76 | 1,446,945 | +0.01(+0.05%) |
Apr 17, 2003 | 18.58 | 18.81 | 18.56 | 18.75 | 1,360,224 | +0.13(+0.70%) |
Apr 16, 2003 | 18.58 | 18.64 | 18.51 | 18.62 | 1,615,602 | +0.02(+0.11%) |
Apr 15, 2003 | 18.62 | 18.62 | 18.49 | 18.60 | 875,782 | -0.03(-0.13%) |
Apr 14, 2003 | 18.52 | 18.62 | 18.40 | 18.62 | 939,776 | +0.20(+1.09%) |
Apr 11, 2003 | 18.50 | 18.61 | 18.33 | 18.42 | 1,118,601 | +0.02(+0.11%) |
Apr 10, 2003 | 18.56 | 18.56 | 18.34 | 18.40 | 1,259,149 | -0.15(-0.78%) |
Apr 09, 2003 | 18.62 | 18.62 | 18.50 | 18.55 | 1,573,936 | +0.06(+0.30%) |
Apr 08, 2003 | 18.62 | 18.62 | 18.48 | 18.49 | 918,445 | -0.09(-0.49%) |
Apr 07, 2003 | 18.56 | 18.79 | 18.50 | 18.58 | 1,633,345 | +0.10(+0.54%) |
Apr 04, 2003 | 18.58 | 18.65 | 18.44 | 18.48 | 1,156,878 | -0.05(-0.24%) |
Apr 03, 2003 | 18.64 | 18.65 | 18.46 | 18.53 | 1,454,122 | -0.12(-0.62%) |
Apr 02, 2003 | 18.48 | 18.69 | 18.47 | 18.64 | 1,815,160 | +0.26(+1.42%) |
Apr 01, 2003 | 18.02 | 18.38 | 17.98 | 18.38 | 1,229,644 | +0.41(+2.29%) |
Mar 31, 2003 | 18.16 | 18.17 | 17.92 | 17.97 | 2,417,223 | -0.25(-1.35%) |
Mar 28, 2003 | 18.23 | 18.31 | 18.16 | 18.22 | 1,339,291 | -0.05(-0.25%) |
Mar 27, 2003 | 18.28 | 18.30 | 18.11 | 18.26 | 1,490,604 | -0.08(-0.41%) |
Mar 26, 2003 | 18.16 | 18.34 | 18.04 | 18.34 | 1,147,508 | +0.07(+0.36%) |
Mar 25, 2003 | 17.86 | 18.27 | 17.86 | 18.27 | 1,276,094 | +0.34(+1.90%) |
Mar 24, 2003 | 18.42 | 18.42 | 17.83 | 17.93 | 1,520,707 | -0.49(-2.64%) |
Mar 21, 2003 | 18.65 | 18.65 | 18.31 | 18.42 | 3,171,397 | -0.04(-0.22%) |
Mar 20, 2003 | 18.31 | 18.52 | 18.07 | 18.46 | 1,338,693 | +0.10(+0.55%) |
Mar 19, 2003 | 18.20 | 18.46 | 18.18 | 18.36 | 1,738,407 | +0.20(+1.08%) |
Mar 18, 2003 | 18.01 | 18.22 | 17.99 | 18.16 | 2,033,657 | +0.15(+0.83%) |
Mar 17, 2003 | 17.48 | 18.01 | 17.38 | 18.01 | 1,880,949 | +0.53(+3.04%) |
Mar 14, 2003 | 17.46 | 17.53 | 17.34 | 17.48 | 1,952,319 | +0.08(+0.43%) |
Mar 13, 2003 | 17.26 | 17.44 | 17.26 | 17.41 | 6,198,459 | +0.27(+1.58%) |
Mar 12, 2003 | 17.15 | 17.24 | 17.13 | 17.13 | 6,666,354 | -0.02(-0.09%) |
Mar 11, 2003 | 17.16 | 17.30 | 17.12 | 17.15 | 1,208,711 | +0.04(+0.23%) |
Mar 10, 2003 | 17.28 | 17.28 | 17.11 | 17.11 | 978,053 | -0.19(-1.07%) |
Mar 07, 2003 | 17.23 | 17.33 | 17.21 | 17.30 | 1,111,025 | -0.00(-0.03%) |
Mar 06, 2003 | 17.44 | 17.44 | 17.27 | 17.30 | 1,460,701 | -0.14(-0.78%) |
Mar 05, 2003 | 17.18 | 17.44 | 17.18 | 17.44 | 1,129,765 | +0.13(+0.75%) |
Mar 04, 2003 | 17.47 | 17.52 | 17.30 | 17.31 | 1,305,799 | -0.15(-0.86%) |
Mar 03, 2003 | 17.48 | 17.61 | 17.41 | 17.46 | 1,728,439 | +0.08(+0.46%) |
Feb 28, 2003 | 17.50 | 17.60 | 17.36 | 17.38 | 1,441,363 | -0.08(-0.46%) |
Feb 27, 2003 | 17.37 | 17.48 | 17.34 | 17.46 | 1,163,257 | +0.16(+0.93%) |
Feb 26, 2003 | 17.44 | 17.45 | 17.30 | 17.30 | 1,360,224 | -0.16(-0.89%) |
Feb 25, 2003 | 17.37 | 17.51 | 17.31 | 17.45 | 1,343,677 | +0.07(+0.38%) |
Feb 24, 2003 | 17.36 | 17.47 | 17.28 | 17.39 | 1,246,589 | -0.04(-0.23%) |
Feb 21, 2003 | 17.42 | 17.54 | 17.22 | 17.43 | 1,243,400 | +0.13(+0.72%) |
Feb 20, 2003 | 17.31 | 17.33 | 17.16 | 17.30 | 970,677 | -0.00(-0.03%) |
Feb 19, 2003 | 17.14 | 17.33 | 17.14 | 17.31 | 1,082,318 | +0.16(+0.94%) |
Feb 18, 2003 | 16.90 | 17.18 | 16.89 | 17.14 | 1,332,513 | +0.34(+2.03%) |
Feb 14, 2003 | 16.79 | 16.90 | 16.69 | 16.80 | 1,805,790 | +0.06(+0.36%) |
Feb 13, 2003 | 16.92 | 16.92 | 16.67 | 16.74 | 2,116,790 | -0.39(-2.28%) |
Feb 12, 2003 | 17.13 | 17.23 | 17.03 | 17.13 | 1,660,657 | +0.03(+0.18%) |
Feb 11, 2003 | 17.21 | 17.28 | 17.08 | 17.10 | 1,251,175 | -0.06(-0.32%) |
Feb 10, 2003 | 17.18 | 17.24 | 17.08 | 17.16 | 2,091,671 | +0.01(+0.06%) |
Feb 07, 2003 | 17.03 | 17.33 | 17.00 | 17.15 | 2,483,610 | +0.24(+1.42%) |
Feb 06, 2003 | 16.91 | 17.01 | 16.79 | 16.91 | 1,311,182 | +0.15(+0.87%) |
Feb 05, 2003 | 16.70 | 16.90 | 16.67 | 16.76 | 1,124,781 | +0.11(+0.66%) |
Feb 04, 2003 | 16.45 | 16.67 | 16.41 | 16.65 | 1,799,212 | +0.23(+1.40%) |
Feb 03, 2003 | 16.40 | 16.48 | 16.32 | 16.42 | 1,830,910 | +0.02(+0.12%) |
Jan 31, 2003 | 16.00 | 16.43 | 16.00 | 16.40 | 1,077,533 | +0.35(+2.16%) |
Jan 30, 2003 | 16.30 | 16.34 | 16.06 | 16.06 | 676,224 | -0.20(-1.23%) |
Jan 29, 2003 | 16.05 | 16.33 | 15.98 | 16.26 | 737,228 | +0.14(+0.84%) |
Jan 28, 2003 | 15.97 | 16.12 | 15.96 | 16.12 | 1,119,997 | +0.18(+1.10%) |
Jan 27, 2003 | 15.90 | 16.08 | 15.90 | 15.95 | 1,431,993 | -0.22(-1.33%) |
Jan 24, 2003 | 16.40 | 16.48 | 16.16 | 16.16 | 1,044,041 | -0.28(-1.71%) |
Jan 23, 2003 | 16.38 | 16.47 | 16.35 | 16.44 | 1,216,486 | +0.07(+0.40%) |
Jan 22, 2003 | 16.13 | 16.46 | 16.08 | 16.38 | 1,606,033 | +0.24(+1.46%) |
Jan 21, 2003 | 16.20 | 16.26 | 16.11 | 16.14 | 1,365,208 | -0.06(-0.37%) |
Jan 17, 2003 | 16.35 | 16.38 | 16.15 | 16.20 | 1,135,945 | -0.19(-1.13%) |
Jan 16, 2003 | 16.62 | 16.72 | 16.39 | 16.39 | 1,016,729 | -0.22(-1.33%) |
Jan 15, 2003 | 16.65 | 16.75 | 16.48 | 16.61 | 1,291,644 | -0.07(-0.39%) |
Jan 14, 2003 | 16.70 | 16.72 | 16.63 | 16.67 | 804,810 | -0.04(-0.24%) |
Jan 13, 2003 | 16.95 | 17.02 | 16.64 | 16.71 | 1,336,699 | -0.20(-1.16%) |
Jan 10, 2003 | 17.13 | 17.13 | 16.88 | 16.91 | 963,301 | -0.25(-1.46%) |
Jan 09, 2003 | 17.04 | 17.18 | 16.94 | 17.16 | 1,034,472 | +0.12(+0.71%) |
Jan 08, 2003 | 17.36 | 17.36 | 16.99 | 17.04 | 1,206,319 | -0.32(-1.82%) |
Jan 07, 2003 | 17.46 | 17.50 | 17.24 | 17.36 | 1,551,010 | -0.28(-1.56%) |
Jan 06, 2003 | 17.43 | 17.65 | 17.38 | 17.63 | 1,337,696 | +0.21(+1.18%) |
Jan 03, 2003 | 17.43 | 17.50 | 17.28 | 17.43 | 1,502,765 | +0.06(+0.35%) |
Jan 02, 2003 | 17.17 | 17.37 | 17.14 | 17.37 | 940,972 | +0.28(+1.61%) |
Dec 31, 2002 | 17.09 | 17.32 | 16.98 | 17.09 | 1,194,357 | -0.04(-0.20%) |
Dec 30, 2002 | 16.94 | 17.12 | 16.83 | 17.12 | 1,034,472 | +0.22(+1.31%) |
Dec 27, 2002 | 16.86 | 16.99 | 16.81 | 16.90 | 490,621 | -0.02(-0.09%) |
Dec 26, 2002 | 16.98 | 17.12 | 16.87 | 16.92 | 1,305,799 | -0.06(-0.35%) |
Dec 24, 2002 | 16.90 | 17.03 | 16.90 | 16.98 | 256,175 | +0.06(+0.33%) |
Dec 23, 2002 | 16.83 | 16.92 | 16.75 | 16.92 | 956,124 | +0.13(+0.75%) |
Dec 20, 2002 | 16.90 | 16.90 | 16.80 | 16.80 | 1,520,707 | +0.02(+0.12%) |
Dec 19, 2002 | 16.76 | 16.91 | 16.71 | 16.78 | 982,040 | +0.02(+0.12%) |
Dec 18, 2002 | 16.85 | 16.85 | 16.70 | 16.76 | 1,246,988 | -0.09(-0.51%) |
Dec 17, 2002 | 16.87 | 17.00 | 16.77 | 16.84 | 1,207,914 | -0.09(-0.53%) |
Dec 16, 2002 | 16.85 | 16.97 | 16.73 | 16.93 | 1,657,268 | +0.11(+0.63%) |
Dec 13, 2002 | 16.73 | 16.94 | 16.69 | 16.83 | 5,237,551 | +0.06(+0.36%) |
Dec 12, 2002 | 16.68 | 16.83 | 16.60 | 16.77 | 4,792,383 | +0.03(+0.15%) |
Dec 11, 2002 | 16.96 | 17.02 | 16.74 | 16.74 | 1,200,139 | -0.30(-1.77%) |
Dec 10, 2002 | 16.98 | 17.05 | 16.89 | 17.04 | 1,604,438 | +0.09(+0.53%) |
Dec 09, 2002 | 16.73 | 17.01 | 16.70 | 16.95 | 1,193,161 | +0.12(+0.72%) |
Dec 06, 2002 | 16.90 | 17.03 | 16.78 | 16.83 | 1,111,025 | -0.14(-0.80%) |
Dec 05, 2002 | 16.78 | 17.02 | 16.75 | 16.97 | 1,742,793 | +0.14(+0.83%) |
Dec 04, 2002 | 16.86 | 16.90 | 16.74 | 16.83 | 1,792,035 | -0.08(-0.44%) |
Dec 03, 2002 | 16.92 | 17.00 | 16.83 | 16.90 | 1,602,843 | -0.14(-0.82%) |