Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 18.43 | 18.55 | 18.35 | 18.51 | 159,472 | +0.04(+0.24%) |
Aug 28, 2003 | 18.47 | 18.47 | 18.33 | 18.46 | 379,920 | +0.06(+0.32%) |
Aug 27, 2003 | 18.18 | 18.49 | 18.18 | 18.41 | 377,314 | +0.15(+0.81%) |
Aug 26, 2003 | 18.10 | 18.27 | 17.93 | 18.26 | 362,201 | +0.16(+0.90%) |
Aug 25, 2003 | 18.18 | 18.18 | 18.01 | 18.09 | 470,601 | -0.19(-1.03%) |
Aug 22, 2003 | 18.45 | 18.45 | 18.24 | 18.28 | 357,510 | -0.15(-0.79%) |
Aug 21, 2003 | 18.40 | 18.47 | 18.32 | 18.43 | 108,920 | +0.05(+0.25%) |
Aug 20, 2003 | 18.32 | 18.39 | 18.23 | 18.38 | 474,249 | +0.08(+0.44%) |
Aug 19, 2003 | 18.32 | 18.35 | 18.27 | 18.30 | 501,870 | +0.02(+0.14%) |
Aug 18, 2003 | 18.23 | 18.37 | 18.20 | 18.28 | 169,895 | +0.06(+0.31%) |
Aug 15, 2003 | 18.25 | 18.29 | 18.15 | 18.22 | 36,480 | -0.06(-0.30%) |
Aug 14, 2003 | 18.18 | 18.28 | 18.10 | 18.28 | 393,991 | +0.14(+0.79%) |
Aug 13, 2003 | 18.26 | 18.26 | 18.07 | 18.13 | 150,092 | -0.08(-0.43%) |
Aug 12, 2003 | 18.25 | 18.26 | 18.13 | 18.21 | 207,939 | -0.02(-0.12%) |
Aug 11, 2003 | 18.23 | 18.30 | 18.19 | 18.23 | 161,557 | +0.00(+0.02%) |
Aug 08, 2003 | 18.30 | 18.30 | 18.20 | 18.23 | 127,682 | -0.03(-0.19%) |
Aug 07, 2003 | 18.17 | 18.31 | 18.09 | 18.26 | 673,850 | +0.09(+0.51%) |
Aug 06, 2003 | 18.12 | 18.18 | 17.96 | 18.17 | 55,242 | +0.04(+0.21%) |
Aug 05, 2003 | 18.18 | 18.20 | 18.06 | 18.13 | 811,434 | +0.03(+0.15%) |
Aug 04, 2003 | 18.25 | 18.25 | 17.99 | 18.11 | 298,620 | -0.08(-0.46%) |
Aug 01, 2003 | 18.24 | 18.28 | 18.17 | 18.19 | 337,185 | -0.14(-0.76%) |
Jul 31, 2003 | 18.34 | 18.42 | 18.20 | 18.33 | 192,305 | +0.05(+0.29%) |
Jul 30, 2003 | 18.11 | 18.33 | 18.04 | 18.28 | 243,378 | +0.21(+1.18%) |
Jul 29, 2003 | 17.94 | 18.07 | 17.85 | 18.06 | 200,122 | +0.19(+1.06%) |
Jul 28, 2003 | 18.07 | 18.07 | 17.87 | 17.87 | 246,505 | -0.14(-0.79%) |
Jul 25, 2003 | 17.91 | 18.02 | 17.86 | 18.02 | 151,134 | +0.13(+0.74%) |
Jul 24, 2003 | 17.81 | 17.90 | 17.81 | 17.88 | 174,065 | +0.11(+0.60%) |
Jul 23, 2003 | 17.75 | 18.13 | 17.65 | 17.78 | 194,911 | +0.01(+0.03%) |
Jul 22, 2003 | 17.81 | 17.86 | 17.76 | 17.77 | 425,260 | +0.05(+0.29%) |
Jul 21, 2003 | 17.83 | 17.84 | 17.61 | 17.72 | 309,043 | -0.08(-0.44%) |
Jul 18, 2003 | 17.80 | 17.81 | 17.70 | 17.80 | 255,886 | +0.12(+0.65%) |
Jul 17, 2003 | 17.84 | 17.85 | 17.58 | 17.68 | 514,377 | -0.22(-1.22%) |
Jul 16, 2003 | 17.96 | 18.03 | 17.81 | 17.90 | 355,947 | +0.02(+0.11%) |
Jul 15, 2003 | 17.93 | 17.96 | 17.85 | 17.88 | 249,111 | +0.00(+0.00%) |
Jul 14, 2003 | 17.89 | 17.98 | 17.85 | 17.88 | 335,101 | +0.14(+0.81%) |
Jul 11, 2003 | 17.67 | 17.80 | 17.66 | 17.74 | 137,584 | +0.15(+0.86%) |
Jul 10, 2003 | 17.85 | 17.85 | 17.50 | 17.59 | 490,404 | -0.27(-1.50%) |
Jul 09, 2003 | 18.00 | 18.00 | 17.75 | 17.85 | 239,730 | -0.12(-0.65%) |
Jul 08, 2003 | 17.98 | 17.99 | 17.90 | 17.97 | 438,289 | +0.01(+0.04%) |
Jul 07, 2003 | 17.85 | 17.98 | 17.85 | 17.96 | 393,991 | +0.16(+0.89%) |
Jul 03, 2003 | 17.70 | 17.81 | 17.64 | 17.80 | 115,174 | +0.12(+0.69%) |
Jul 02, 2003 | 17.52 | 17.68 | 17.46 | 17.68 | 408,583 | +0.23(+1.34%) |
Jul 01, 2003 | 17.29 | 17.45 | 17.15 | 17.45 | 923,482 | +0.23(+1.32%) |
Jun 30, 2003 | 17.40 | 17.40 | 17.14 | 17.22 | 690,006 | -0.10(-0.59%) |
Jun 27, 2003 | 17.34 | 17.41 | 17.26 | 17.32 | 265,266 | +0.08(+0.47%) |
Jun 26, 2003 | 17.14 | 17.30 | 17.06 | 17.24 | 1,122,042 | +0.17(+0.98%) |
Jun 25, 2003 | 16.92 | 17.12 | 16.92 | 17.08 | 438,289 | +0.10(+0.58%) |
Jun 24, 2003 | 16.84 | 16.98 | 16.74 | 16.98 | 390,864 | +0.07(+0.44%) |
Jun 23, 2003 | 17.05 | 17.08 | 16.85 | 16.90 | 280,901 | -0.16(-0.93%) |
Jun 20, 2003 | 17.15 | 17.16 | 17.06 | 17.06 | 303,310 | -0.01(-0.07%) |
Jun 19, 2003 | 17.20 | 17.22 | 17.01 | 17.07 | 139,147 | -0.01(-0.07%) |
Jun 18, 2003 | 17.22 | 17.22 | 16.98 | 17.09 | 163,120 | -0.16(-0.96%) |
Jun 17, 2003 | 17.52 | 17.53 | 17.25 | 17.25 | 187,615 | -0.15(-0.88%) |
Jun 16, 2003 | 17.39 | 17.47 | 17.34 | 17.40 | 303,310 | -0.15(-0.85%) |
Jun 13, 2003 | 17.76 | 17.77 | 17.44 | 17.55 | 611,833 | -0.27(-1.51%) |
Jun 12, 2003 | 18.08 | 18.09 | 17.70 | 17.82 | 616,002 | -0.21(-1.19%) |
Jun 11, 2003 | 17.83 | 18.04 | 17.83 | 18.04 | 249,632 | +0.15(+0.86%) |
Jun 10, 2003 | 17.66 | 17.88 | 17.66 | 17.88 | 200,643 | +0.24(+1.35%) |
Jun 09, 2003 | 17.78 | 17.78 | 17.59 | 17.65 | 97,455 | -0.15(-0.85%) |
Jun 06, 2003 | 17.65 | 17.81 | 17.65 | 17.80 | 134,457 | +0.22(+1.26%) |
Jun 05, 2003 | 17.59 | 17.60 | 17.51 | 17.58 | 96,413 | +0.01(+0.05%) |
Jun 04, 2003 | 17.44 | 17.64 | 17.43 | 17.57 | 331,974 | +0.21(+1.22%) |
Jun 03, 2003 | 17.25 | 17.36 | 17.21 | 17.36 | 93,286 | +0.05(+0.30%) |
Jun 02, 2003 | 17.31 | 17.37 | 17.24 | 17.30 | 516,462 | +0.14(+0.82%) |
May 30, 2003 | 16.85 | 17.16 | 16.85 | 17.16 | 868,761 | +0.32(+1.90%) |
May 29, 2003 | 17.29 | 17.29 | 16.57 | 16.84 | 853,127 | -0.45(-2.61%) |
May 28, 2003 | 17.54 | 17.61 | 17.25 | 17.29 | 232,434 | -0.21(-1.17%) |
May 27, 2003 | 17.59 | 17.60 | 17.45 | 17.50 | 111,526 | -0.08(-0.44%) |
May 23, 2003 | 17.52 | 17.60 | 17.46 | 17.58 | 533,660 | +0.06(+0.35%) |
May 22, 2003 | 17.42 | 17.54 | 17.36 | 17.52 | 223,053 | +0.15(+0.87%) |
May 21, 2003 | 17.31 | 17.36 | 17.23 | 17.36 | 95,370 | +0.05(+0.27%) |
May 20, 2003 | 17.19 | 17.34 | 17.19 | 17.32 | 436,204 | +0.14(+0.79%) |
May 19, 2003 | 17.25 | 17.25 | 17.12 | 17.18 | 106,315 | -0.07(-0.43%) |
May 16, 2003 | 17.08 | 17.26 | 17.00 | 17.26 | 233,476 | +0.08(+0.49%) |
May 15, 2003 | 17.11 | 17.17 | 16.98 | 17.17 | 131,851 | +0.06(+0.34%) |
May 14, 2003 | 17.23 | 17.23 | 17.05 | 17.11 | 103,709 | -0.09(-0.51%) |
May 13, 2003 | 17.17 | 17.23 | 17.12 | 17.20 | 151,134 | +0.07(+0.39%) |
May 12, 2003 | 17.06 | 17.19 | 17.06 | 17.14 | 54,721 | +0.06(+0.34%) |
May 09, 2003 | 16.95 | 17.09 | 16.95 | 17.08 | 101,103 | +0.15(+0.91%) |
May 08, 2003 | 16.79 | 16.93 | 16.76 | 16.92 | 71,919 | +0.11(+0.63%) |
May 07, 2003 | 16.94 | 16.95 | 16.73 | 16.82 | 106,836 | -0.12(-0.74%) |
May 06, 2003 | 16.86 | 16.99 | 16.81 | 16.94 | 130,288 | +0.17(+0.98%) |
May 05, 2003 | 16.69 | 16.78 | 16.63 | 16.78 | 220,968 | +0.16(+0.99%) |
May 02, 2003 | 16.64 | 16.69 | 16.58 | 16.61 | 282,464 | +0.19(+1.15%) |
May 01, 2003 | 16.33 | 16.52 | 16.21 | 16.43 | 231,391 | +0.10(+0.59%) |
Apr 30, 2003 | 16.50 | 16.53 | 16.27 | 16.33 | 379,920 | -0.13(-0.77%) |
Apr 29, 2003 | 16.51 | 16.67 | 16.46 | 16.46 | 62,017 | -0.01(-0.05%) |
Apr 28, 2003 | 16.43 | 16.52 | 16.39 | 16.46 | 132,893 | -0.06(-0.35%) |
Apr 25, 2003 | 16.66 | 16.66 | 16.44 | 16.52 | 212,109 | -0.14(-0.84%) |
Apr 24, 2003 | 16.84 | 16.84 | 16.65 | 16.66 | 280,380 | -0.21(-1.26%) |
Apr 23, 2003 | 16.80 | 16.87 | 16.69 | 16.87 | 122,992 | +0.08(+0.47%) |
Apr 22, 2003 | 16.62 | 16.83 | 16.56 | 16.80 | 95,370 | +0.24(+1.43%) |
Apr 21, 2003 | 16.51 | 16.59 | 16.44 | 16.56 | 177,713 | +0.08(+0.49%) |
Apr 17, 2003 | 16.36 | 16.49 | 16.30 | 16.48 | 95,892 | +0.21(+1.27%) |
Apr 16, 2003 | 16.32 | 16.32 | 16.24 | 16.27 | 150,092 | -0.01(-0.05%) |
Apr 15, 2003 | 16.20 | 16.28 | 16.17 | 16.28 | 146,965 | +0.07(+0.41%) |
Apr 14, 2003 | 16.08 | 16.21 | 16.05 | 16.21 | 65,665 | +0.20(+1.22%) |
Apr 11, 2003 | 16.24 | 16.25 | 15.96 | 16.02 | 154,261 | -0.09(-0.55%) |
Apr 10, 2003 | 16.11 | 16.13 | 16.02 | 16.10 | 272,041 | +0.01(+0.06%) |
Apr 09, 2003 | 16.15 | 16.21 | 16.10 | 16.10 | 121,428 | -0.05(-0.31%) |
Apr 08, 2003 | 16.24 | 16.24 | 16.05 | 16.14 | 253,280 | -0.04(-0.24%) |
Apr 07, 2003 | 16.21 | 16.31 | 16.17 | 16.18 | 214,714 | +0.12(+0.74%) |
Apr 04, 2003 | 16.20 | 16.23 | 16.06 | 16.06 | 249,632 | -0.09(-0.57%) |
Apr 03, 2003 | 16.23 | 16.23 | 16.09 | 16.16 | 267,872 | -0.05(-0.30%) |
Apr 02, 2003 | 16.20 | 16.31 | 16.15 | 16.20 | 248,068 | +0.16(+1.02%) |
Apr 01, 2003 | 15.76 | 16.04 | 15.75 | 16.04 | 285,591 | +0.32(+2.03%) |
Mar 31, 2003 | 15.77 | 15.89 | 15.66 | 15.72 | 296,535 | -0.16(-1.03%) |
Mar 28, 2003 | 15.92 | 15.96 | 15.84 | 15.89 | 245,984 | -0.05(-0.30%) |
Mar 27, 2003 | 15.96 | 16.00 | 15.80 | 15.93 | 187,615 | -0.03(-0.20%) |
Mar 26, 2003 | 15.91 | 15.97 | 15.79 | 15.97 | 232,955 | +0.07(+0.43%) |
Mar 25, 2003 | 15.78 | 15.90 | 15.70 | 15.90 | 272,562 | +0.21(+1.35%) |
Mar 24, 2003 | 15.97 | 15.97 | 15.64 | 15.69 | 466,952 | -0.50(-3.08%) |
Mar 21, 2003 | 15.96 | 16.19 | 15.87 | 16.19 | 242,336 | +0.33(+2.06%) |
Mar 20, 2003 | 15.71 | 15.89 | 15.50 | 15.86 | 185,009 | +0.13(+0.85%) |
Mar 19, 2003 | 15.60 | 15.73 | 15.56 | 15.72 | 187,093 | +0.17(+1.12%) |
Mar 18, 2003 | 15.54 | 15.56 | 15.44 | 15.55 | 347,608 | +0.06(+0.36%) |
Mar 17, 2003 | 15.14 | 15.49 | 15.14 | 15.49 | 437,247 | +0.34(+2.23%) |
Mar 14, 2003 | 15.19 | 15.21 | 15.14 | 15.16 | 81,299 | -0.12(-0.77%) |
Mar 13, 2003 | 15.23 | 15.27 | 15.16 | 15.27 | 120,907 | +0.16(+1.05%) |
Mar 12, 2003 | 15.14 | 15.15 | 15.00 | 15.11 | 703,556 | +0.06(+0.38%) |
Mar 11, 2003 | 15.18 | 15.24 | 15.06 | 15.06 | 459,656 | -0.07(-0.48%) |
Mar 10, 2003 | 15.30 | 15.30 | 15.09 | 15.13 | 453,924 | -0.31(-2.04%) |
Mar 07, 2003 | 15.38 | 15.46 | 15.35 | 15.44 | 262,139 | +0.06(+0.41%) |
Mar 06, 2003 | 15.48 | 15.48 | 15.38 | 15.38 | 143,317 | -0.11(-0.72%) |
Mar 05, 2003 | 15.41 | 15.49 | 15.38 | 15.49 | 162,599 | +0.05(+0.34%) |
Mar 04, 2003 | 15.62 | 15.62 | 15.44 | 15.44 | 96,413 | -0.16(-1.02%) |
Mar 03, 2003 | 15.66 | 15.69 | 15.57 | 15.60 | 158,951 | +0.08(+0.49%) |
Feb 28, 2003 | 15.64 | 15.71 | 15.52 | 15.52 | 839,056 | -0.07(-0.48%) |
Feb 27, 2003 | 15.57 | 15.63 | 15.52 | 15.60 | 151,134 | +0.07(+0.48%) |
Feb 26, 2003 | 15.52 | 15.56 | 15.45 | 15.52 | 82,863 | -0.04(-0.28%) |
Feb 25, 2003 | 15.34 | 15.58 | 15.32 | 15.57 | 423,697 | +0.12(+0.80%) |
Feb 24, 2003 | 15.48 | 15.52 | 15.35 | 15.44 | 388,780 | -0.10(-0.63%) |
Feb 21, 2003 | 15.42 | 15.57 | 15.35 | 15.54 | 211,066 | +0.21(+1.36%) |
Feb 20, 2003 | 15.37 | 15.39 | 15.29 | 15.33 | 355,947 | -0.01(-0.07%) |
Feb 19, 2003 | 15.25 | 15.36 | 15.19 | 15.34 | 174,065 | +0.19(+1.23%) |
Feb 18, 2003 | 15.20 | 15.26 | 15.10 | 15.16 | 276,211 | +0.14(+0.96%) |
Feb 14, 2003 | 15.07 | 15.12 | 14.96 | 15.01 | 153,740 | -0.02(-0.13%) |
Feb 13, 2003 | 15.05 | 15.05 | 14.92 | 15.03 | 191,263 | -0.02(-0.10%) |
Feb 12, 2003 | 15.18 | 15.18 | 15.00 | 15.05 | 305,395 | -0.12(-0.77%) |
Feb 11, 2003 | 15.31 | 15.31 | 15.09 | 15.17 | 64,101 | -0.03(-0.23%) |
Feb 10, 2003 | 15.15 | 15.21 | 15.09 | 15.20 | 56,284 | +0.04(+0.25%) |
Feb 07, 2003 | 15.30 | 15.30 | 15.12 | 15.16 | 84,426 | -0.08(-0.53%) |
Feb 06, 2003 | 15.24 | 15.28 | 15.18 | 15.24 | 151,655 | +0.07(+0.43%) |
Feb 05, 2003 | 15.19 | 15.29 | 15.16 | 15.18 | 137,584 | +0.04(+0.25%) |
Feb 04, 2003 | 15.12 | 15.17 | 15.04 | 15.14 | 76,609 | +0.00(+0.00%) |
Feb 03, 2003 | 15.20 | 15.23 | 15.09 | 15.14 | 103,188 | -0.02(-0.13%) |
Jan 31, 2003 | 14.96 | 15.16 | 14.96 | 15.16 | 173,022 | +0.18(+1.22%) |
Jan 30, 2003 | 15.03 | 15.06 | 14.97 | 14.98 | 365,328 | -0.04(-0.28%) |
Jan 29, 2003 | 14.86 | 15.05 | 14.82 | 15.02 | 132,893 | +0.17(+1.12%) |
Jan 28, 2003 | 14.85 | 14.91 | 14.77 | 14.85 | 77,130 | +0.06(+0.38%) |
Jan 27, 2003 | 14.80 | 14.90 | 14.77 | 14.80 | 404,935 | -0.14(-0.94%) |
Jan 24, 2003 | 15.06 | 15.06 | 14.87 | 14.94 | 379,399 | -0.12(-0.78%) |
Jan 23, 2003 | 15.11 | 15.12 | 15.01 | 15.05 | 244,941 | +0.01(+0.09%) |
Jan 22, 2003 | 14.97 | 15.06 | 14.96 | 15.04 | 313,212 | +0.04(+0.29%) |
Jan 21, 2003 | 15.09 | 15.09 | 14.97 | 15.00 | 236,603 | -0.03(-0.23%) |
Jan 17, 2003 | 15.06 | 15.13 | 15.02 | 15.03 | 58,369 | -0.22(-1.42%) |
Jan 16, 2003 | 15.41 | 15.41 | 15.19 | 15.25 | 177,713 | -0.13(-0.86%) |
Jan 15, 2003 | 15.43 | 15.48 | 15.35 | 15.38 | 172,501 | -0.09(-0.56%) |
Jan 14, 2003 | 15.45 | 15.47 | 15.36 | 15.47 | 79,736 | -0.02(-0.15%) |
Jan 13, 2003 | 15.53 | 15.62 | 15.45 | 15.49 | 169,374 | -0.05(-0.35%) |
Jan 10, 2003 | 15.65 | 15.65 | 15.54 | 15.54 | 238,687 | -0.11(-0.67%) |
Jan 09, 2003 | 15.70 | 15.71 | 15.52 | 15.65 | 2,162,784 | -0.02(-0.16%) |
Jan 08, 2003 | 15.73 | 15.81 | 15.64 | 15.67 | 166,768 | -0.23(-1.42%) |
Jan 07, 2003 | 16.02 | 16.02 | 15.71 | 15.90 | 217,841 | -0.19(-1.16%) |
Jan 06, 2003 | 15.91 | 16.09 | 15.83 | 16.09 | 93,807 | +0.20(+1.26%) |
Jan 03, 2003 | 15.72 | 15.93 | 15.71 | 15.89 | 139,668 | +0.17(+1.11%) |
Jan 02, 2003 | 15.74 | 15.74 | 15.62 | 15.71 | 228,264 | +0.06(+0.40%) |
Dec 31, 2002 | 15.65 | 15.77 | 15.58 | 15.65 | 125,597 | +0.04(+0.26%) |
Dec 30, 2002 | 15.52 | 15.61 | 15.44 | 15.61 | 126,118 | +0.10(+0.67%) |
Dec 27, 2002 | 15.52 | 15.54 | 15.45 | 15.50 | 204,291 | +0.01(+0.07%) |
Dec 26, 2002 | 15.56 | 15.57 | 15.48 | 15.49 | 84,947 | -0.04(-0.23%) |
Dec 24, 2002 | 15.39 | 15.54 | 15.39 | 15.53 | 125,597 | +0.06(+0.41%) |
Dec 23, 2002 | 15.39 | 15.47 | 15.34 | 15.47 | 429,951 | +0.13(+0.88%) |
Dec 20, 2002 | 15.33 | 15.38 | 15.27 | 15.33 | 257,970 | +0.02(+0.13%) |
Dec 19, 2002 | 15.32 | 15.37 | 15.26 | 15.31 | 428,908 | -0.01(-0.06%) |
Dec 18, 2002 | 15.44 | 15.44 | 15.27 | 15.32 | 203,249 | -0.16(-1.03%) |
Dec 17, 2002 | 15.55 | 15.56 | 15.43 | 15.48 | 2,638,075 | -0.02(-0.11%) |
Dec 16, 2002 | 15.48 | 15.50 | 15.40 | 15.50 | 2,648,498 | -0.22(-1.40%) |
Dec 13, 2002 | 15.81 | 15.86 | 15.72 | 15.72 | 84,947 | -0.10(-0.62%) |
Dec 12, 2002 | 15.71 | 15.83 | 15.71 | 15.82 | 477,375 | +0.03(+0.22%) |
Dec 11, 2002 | 15.76 | 15.86 | 15.74 | 15.78 | 66,186 | -0.08(-0.48%) |
Dec 10, 2002 | 15.96 | 15.96 | 15.79 | 15.86 | 75,567 | +0.01(+0.06%) |
Dec 09, 2002 | 15.81 | 15.94 | 15.78 | 15.85 | 77,651 | -0.04(-0.24%) |
Dec 06, 2002 | 15.84 | 15.89 | 15.75 | 15.89 | 253,801 | -0.01(-0.06%) |
Dec 05, 2002 | 15.90 | 15.91 | 15.82 | 15.90 | 118,822 | +0.02(+0.12%) |
Dec 04, 2002 | 15.95 | 15.95 | 15.83 | 15.88 | 112,047 | -0.10(-0.60%) |
Dec 03, 2002 | 15.95 | 16.02 | 15.95 | 15.97 | 243,899 | -0.06(-0.37%) |
Dec 02, 2002 | 15.90 | 16.04 | 15.90 | 16.03 | 181,361 | +0.10(+0.63%) |
Nov 29, 2002 | 15.91 | 15.94 | 15.87 | 15.93 | 96,413 | +0.06(+0.35%) |
Nov 27, 2002 | 15.83 | 15.88 | 15.78 | 15.88 | 205,334 | +0.12(+0.73%) |
Nov 26, 2002 | 15.78 | 15.83 | 15.71 | 15.76 | 716,064 | +0.02(+0.12%) |
Nov 25, 2002 | 15.83 | 15.83 | 15.62 | 15.74 | 1,028,234 | -0.04(-0.24%) |
Nov 22, 2002 | 15.69 | 15.81 | 15.56 | 15.78 | 4,526,733 | +0.11(+0.69%) |
Nov 21, 2002 | 15.72 | 15.72 | 15.58 | 15.67 | 46,382 | +0.09(+0.60%) |
Nov 20, 2002 | 15.58 | 15.67 | 15.48 | 15.58 | 87,553 | -0.02(-0.10%) |
Nov 19, 2002 | 15.62 | 15.67 | 15.54 | 15.60 | 442,979 | +0.01(+0.07%) |
Nov 18, 2002 | 15.66 | 15.67 | 15.58 | 15.58 | 30,226 | -0.05(-0.34%) |
Nov 15, 2002 | 15.70 | 15.71 | 15.63 | 15.64 | 70,876 | -0.04(-0.24%) |
Nov 14, 2002 | 15.45 | 15.68 | 15.42 | 15.68 | 181,882 | +0.33(+2.12%) |
Nov 13, 2002 | 15.51 | 15.58 | 15.35 | 15.35 | 208,461 | -0.21(-1.34%) |
Nov 12, 2002 | 15.43 | 15.57 | 15.34 | 15.56 | 68,271 | +0.16(+1.02%) |
Nov 11, 2002 | 15.40 | 15.48 | 15.27 | 15.40 | 78,694 | -0.10(-0.66%) |
Nov 08, 2002 | 15.55 | 15.58 | 15.44 | 15.50 | 138,105 | -0.12(-0.80%) |
Nov 07, 2002 | 15.66 | 15.72 | 15.63 | 15.63 | 89,117 | -0.06(-0.37%) |
Nov 06, 2002 | 15.58 | 15.71 | 15.56 | 15.69 | 226,701 | +0.14(+0.88%) |
Nov 05, 2002 | 15.50 | 15.55 | 15.45 | 15.55 | 303,832 | +0.02(+0.11%) |
Nov 04, 2002 | 15.33 | 15.54 | 15.33 | 15.53 | 180,840 | +0.28(+1.84%) |
Nov 01, 2002 | 15.09 | 15.26 | 15.02 | 15.25 | 179,276 | +0.08(+0.51%) |
Oct 31, 2002 | 15.22 | 15.22 | 15.12 | 15.18 | 211,066 | +0.10(+0.64%) |
Oct 30, 2002 | 15.07 | 15.10 | 14.99 | 15.08 | 288,197 | +0.09(+0.63%) |
Oct 29, 2002 | 15.04 | 15.10 | 14.87 | 14.99 | 1,098,590 | -0.16(-1.05%) |
Oct 28, 2002 | 15.42 | 15.43 | 15.11 | 15.15 | 104,751 | -0.16(-1.03%) |
Oct 25, 2002 | 15.15 | 15.30 | 15.07 | 15.30 | 60,453 | +0.28(+1.85%) |
Oct 24, 2002 | 14.95 | 15.07 | 14.89 | 15.02 | 176,149 | +0.16(+1.10%) |
Oct 23, 2002 | 14.90 | 14.90 | 14.67 | 14.86 | 136,542 | -0.01(-0.06%) |
Oct 22, 2002 | 15.14 | 15.14 | 14.86 | 14.87 | 82,863 | -0.33(-2.15%) |
Oct 21, 2002 | 15.23 | 15.23 | 15.03 | 15.20 | 226,701 | -0.05(-0.35%) |
Oct 18, 2002 | 15.30 | 15.35 | 15.17 | 15.25 | 142,274 | +0.04(+0.29%) |
Oct 17, 2002 | 15.25 | 15.34 | 15.21 | 15.21 | 177,191 | +0.12(+0.76%) |
Oct 16, 2002 | 15.22 | 15.22 | 14.90 | 15.09 | 340,312 | -0.07(-0.44%) |
Oct 15, 2002 | 15.08 | 15.35 | 15.06 | 15.16 | 181,361 | +0.28(+1.87%) |
Oct 14, 2002 | 15.09 | 15.11 | 14.82 | 14.88 | 128,724 | -0.25(-1.64%) |
Oct 11, 2002 | 15.12 | 15.23 | 15.06 | 15.13 | 391,906 | +0.33(+2.26%) |
Oct 10, 2002 | 14.35 | 14.79 | 14.17 | 14.79 | 104,230 | +0.35(+2.43%) |
Oct 09, 2002 | 14.70 | 14.70 | 14.39 | 14.44 | 454,445 | -0.36(-2.44%) |
Oct 08, 2002 | 15.02 | 15.02 | 14.59 | 14.80 | 266,309 | -0.22(-1.46%) |
Oct 07, 2002 | 15.36 | 15.36 | 15.02 | 15.02 | 161,557 | -0.40(-2.62%) |
Oct 04, 2002 | 15.66 | 15.66 | 15.34 | 15.43 | 430,993 | -0.27(-1.70%) |
Oct 03, 2002 | 15.71 | 15.74 | 15.58 | 15.69 | 241,293 | -0.06(-0.38%) |
Oct 02, 2002 | 15.82 | 15.82 | 15.72 | 15.75 | 298,620 | -0.12(-0.77%) |
Oct 01, 2002 | 15.93 | 15.93 | 15.73 | 15.88 | 242,336 | +0.03(+0.17%) |
Sep 30, 2002 | 16.01 | 16.01 | 15.80 | 15.85 | 1,136,113 | -0.19(-1.20%) |
Sep 27, 2002 | 16.11 | 16.19 | 16.01 | 16.04 | 607,664 | -0.07(-0.43%) |
Sep 26, 2002 | 16.05 | 16.14 | 16.00 | 16.11 | 13,185,166 | +0.12(+0.74%) |
Sep 25, 2002 | 16.08 | 16.09 | 15.91 | 15.99 | 329,889 | -0.10(-0.63%) |
Sep 24, 2002 | 16.18 | 16.18 | 16.04 | 16.09 | 245,984 | -0.11(-0.66%) |
Sep 23, 2002 | 16.24 | 16.31 | 16.17 | 16.20 | 75,567 | -0.12(-0.73%) |
Sep 20, 2002 | 16.19 | 16.32 | 16.19 | 16.32 | 107,878 | +0.17(+1.06%) |
Sep 19, 2002 | 16.24 | 16.31 | 16.15 | 16.15 | 49,509 | -0.09(-0.53%) |
Sep 18, 2002 | 16.33 | 16.36 | 16.22 | 16.24 | 60,974 | -0.06(-0.39%) |
Sep 17, 2002 | 16.40 | 16.48 | 16.30 | 16.30 | 178,234 | -0.07(-0.45%) |
Sep 16, 2002 | 16.57 | 16.89 | 16.32 | 16.37 | 338,228 | -0.32(-1.94%) |
Sep 13, 2002 | 16.58 | 16.76 | 16.57 | 16.70 | 47,424 | +0.03(+0.20%) |
Sep 12, 2002 | 16.71 | 16.71 | 16.54 | 16.66 | 183,445 | -0.06(-0.36%) |
Sep 11, 2002 | 16.80 | 16.80 | 16.68 | 16.72 | 60,974 | +0.01(+0.06%) |
Sep 10, 2002 | 16.70 | 16.81 | 16.70 | 16.71 | 213,672 | -0.04(-0.22%) |
Sep 09, 2002 | 16.75 | 16.75 | 16.69 | 16.75 | 61,496 | -0.00(-0.01%) |
Sep 06, 2002 | 16.77 | 16.77 | 16.62 | 16.75 | 46,903 | +0.03(+0.18%) |
Sep 05, 2002 | 16.73 | 16.77 | 16.64 | 16.72 | 51,594 | -0.02(-0.13%) |
Sep 04, 2002 | 16.76 | 16.84 | 16.72 | 16.74 | 103,709 | -0.02(-0.10%) |