Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.18 | 23.45 | 23.18 | 23.41 | 134,300 | +0.16(+0.71%) |
Aug 28, 2003 | 23.32 | 23.39 | 23.07 | 23.25 | 173,300 | +0.02(+0.11%) |
Aug 27, 2003 | 23.25 | 23.31 | 23.09 | 23.23 | 134,800 | -0.07(-0.32%) |
Aug 26, 2003 | 23.18 | 23.34 | 22.93 | 23.30 | 181,400 | +0.14(+0.63%) |
Aug 25, 2003 | 23.38 | 23.40 | 23.02 | 23.16 | 186,400 | -0.25(-1.07%) |
Aug 22, 2003 | 23.70 | 23.70 | 23.36 | 23.41 | 141,400 | -0.19(-0.81%) |
Aug 21, 2003 | 23.34 | 23.75 | 23.32 | 23.59 | 339,700 | +0.25(+1.09%) |
Aug 20, 2003 | 23.59 | 23.68 | 23.09 | 23.34 | 391,600 | -0.38(-1.58%) |
Aug 19, 2003 | 23.38 | 23.91 | 23.38 | 23.71 | 210,900 | +0.57(+2.44%) |
Aug 18, 2003 | 23.05 | 23.36 | 22.90 | 23.15 | 312,200 | +0.15(+0.65%) |
Aug 15, 2003 | 22.35 | 23.02 | 22.35 | 23.00 | 244,600 | +0.68(+3.07%) |
Aug 14, 2003 | 22.38 | 22.40 | 22.21 | 22.32 | 103,100 | +0.00(+0.00%) |
Aug 13, 2003 | 22.40 | 22.42 | 22.26 | 22.32 | 142,200 | -0.11(-0.47%) |
Aug 12, 2003 | 22.12 | 22.45 | 22.07 | 22.42 | 270,500 | +0.50(+2.26%) |
Aug 11, 2003 | 21.70 | 22.02 | 21.60 | 21.93 | 232,600 | +0.23(+1.06%) |
Aug 08, 2003 | 21.75 | 21.88 | 21.69 | 21.70 | 153,800 | -0.04(-0.21%) |
Aug 07, 2003 | 21.50 | 21.90 | 21.38 | 21.74 | 283,500 | +0.33(+1.57%) |
Aug 06, 2003 | 21.41 | 21.60 | 21.30 | 21.41 | 344,200 | +0.01(+0.02%) |
Aug 05, 2003 | 21.80 | 21.85 | 21.36 | 21.40 | 231,700 | -0.49(-2.22%) |
Aug 04, 2003 | 21.75 | 22.00 | 21.57 | 21.89 | 193,700 | +0.20(+0.92%) |
Aug 01, 2003 | 22.02 | 22.10 | 21.56 | 21.68 | 178,500 | -0.24(-1.07%) |
Jul 31, 2003 | 22.15 | 22.30 | 21.88 | 21.92 | 369,500 | -0.15(-0.70%) |
Jul 30, 2003 | 21.82 | 22.12 | 21.79 | 22.07 | 444,800 | +0.41(+1.89%) |
Jul 29, 2003 | 21.70 | 21.93 | 21.55 | 21.66 | 495,000 | +0.20(+0.93%) |
Jul 28, 2003 | 20.70 | 21.75 | 20.60 | 21.46 | 531,300 | +0.77(+3.72%) |
Jul 25, 2003 | 20.90 | 20.97 | 20.50 | 20.70 | 397,800 | -0.18(-0.84%) |
Jul 24, 2003 | 20.85 | 21.24 | 20.80 | 20.87 | 278,700 | +0.12(+0.58%) |
Jul 23, 2003 | 20.44 | 20.80 | 20.30 | 20.75 | 303,000 | +0.32(+1.54%) |
Jul 22, 2003 | 20.00 | 20.47 | 20.00 | 20.43 | 337,700 | +0.34(+1.72%) |
Jul 21, 2003 | 20.22 | 20.25 | 19.86 | 20.09 | 907,000 | -0.13(-0.64%) |
Jul 18, 2003 | 20.52 | 20.68 | 19.95 | 20.22 | 761,800 | -0.30(-1.49%) |
Jul 17, 2003 | 21.82 | 21.82 | 20.50 | 20.52 | 766,000 | -1.55(-7.02%) |
Jul 16, 2003 | 22.09 | 22.20 | 22.00 | 22.07 | 218,800 | -0.02(-0.07%) |
Jul 15, 2003 | 22.25 | 22.45 | 21.98 | 22.09 | 277,300 | -0.17(-0.76%) |
Jul 14, 2003 | 22.35 | 22.45 | 22.20 | 22.26 | 186,400 | +0.19(+0.84%) |
Jul 11, 2003 | 21.90 | 22.19 | 21.90 | 22.07 | 268,100 | +0.28(+1.28%) |
Jul 10, 2003 | 21.77 | 21.84 | 21.57 | 21.80 | 279,700 | -0.00(-0.02%) |
Jul 09, 2003 | 21.62 | 21.90 | 21.49 | 21.80 | 263,900 | +0.25(+1.14%) |
Jul 08, 2003 | 21.45 | 21.70 | 21.27 | 21.55 | 230,500 | +0.11(+0.49%) |
Jul 07, 2003 | 21.39 | 21.55 | 21.18 | 21.45 | 347,900 | +0.02(+0.07%) |
Jul 03, 2003 | 21.27 | 21.48 | 21.18 | 21.43 | 181,800 | +0.14(+0.66%) |
Jul 02, 2003 | 21.07 | 21.30 | 20.95 | 21.30 | 197,300 | +0.31(+1.48%) |
Jul 01, 2003 | 21.15 | 21.17 | 20.40 | 20.98 | 392,400 | -0.09(-0.43%) |
Jun 30, 2003 | 20.80 | 21.29 | 20.73 | 21.07 | 445,700 | +0.40(+1.93%) |
Jun 27, 2003 | 20.60 | 20.98 | 20.57 | 20.68 | 343,300 | -0.02(-0.12%) |
Jun 26, 2003 | 20.50 | 20.88 | 20.43 | 20.70 | 276,800 | +0.36(+1.74%) |
Jun 25, 2003 | 20.59 | 20.74 | 20.25 | 20.34 | 440,100 | -0.14(-0.71%) |
Jun 24, 2003 | 20.15 | 20.57 | 20.13 | 20.49 | 456,600 | +0.34(+1.69%) |
Jun 23, 2003 | 20.00 | 20.17 | 19.87 | 20.15 | 307,100 | +0.20(+1.00%) |
Jun 20, 2003 | 20.62 | 20.62 | 19.92 | 19.95 | 302,800 | -0.37(-1.82%) |
Jun 19, 2003 | 20.50 | 20.54 | 20.30 | 20.32 | 390,300 | -0.28(-1.36%) |
Jun 18, 2003 | 20.30 | 20.75 | 20.25 | 20.60 | 561,700 | +0.30(+1.45%) |
Jun 17, 2003 | 20.08 | 20.48 | 19.89 | 20.30 | 417,100 | +0.35(+1.75%) |
Jun 16, 2003 | 19.75 | 20.07 | 19.73 | 19.95 | 210,100 | +0.20(+1.04%) |
Jun 13, 2003 | 20.02 | 20.15 | 19.68 | 19.75 | 287,100 | -0.17(-0.85%) |
Jun 12, 2003 | 19.75 | 20.16 | 19.52 | 19.92 | 503,400 | +0.53(+2.73%) |
Jun 11, 2003 | 19.14 | 19.46 | 19.01 | 19.39 | 162,100 | +0.29(+1.52%) |
Jun 10, 2003 | 18.82 | 19.11 | 18.52 | 19.10 | 377,100 | +0.30(+1.57%) |
Jun 09, 2003 | 19.27 | 19.28 | 18.74 | 18.80 | 459,200 | -0.55(-2.82%) |
Jun 06, 2003 | 20.10 | 20.12 | 19.34 | 19.35 | 621,700 | -0.55(-2.79%) |
Jun 05, 2003 | 19.85 | 20.14 | 19.61 | 19.91 | 389,100 | -0.02(-0.10%) |
Jun 04, 2003 | 19.25 | 20.00 | 19.25 | 19.93 | 609,400 | +0.76(+3.97%) |
Jun 03, 2003 | 19.25 | 19.38 | 18.98 | 19.16 | 496,700 | -0.16(-0.83%) |
Jun 02, 2003 | 19.95 | 19.96 | 18.88 | 19.32 | 984,100 | -0.20(-1.00%) |
May 30, 2003 | 18.70 | 19.52 | 18.70 | 19.52 | 722,000 | +0.77(+4.11%) |
May 29, 2003 | 19.27 | 19.40 | 18.45 | 18.75 | 1,095,900 | -0.65(-3.35%) |
May 28, 2003 | 19.50 | 19.68 | 19.25 | 19.40 | 680,900 | -0.07(-0.33%) |
May 27, 2003 | 19.73 | 20.20 | 19.41 | 19.46 | 626,500 | -0.30(-1.54%) |
May 23, 2003 | 19.98 | 20.12 | 19.73 | 19.77 | 222,700 | -0.19(-0.95%) |
May 22, 2003 | 19.48 | 20.07 | 19.39 | 19.96 | 287,400 | +0.48(+2.49%) |
May 21, 2003 | 19.84 | 19.84 | 19.38 | 19.48 | 412,900 | -0.36(-1.81%) |
May 20, 2003 | 19.88 | 20.09 | 19.62 | 19.84 | 359,200 | +0.04(+0.20%) |
May 19, 2003 | 19.88 | 20.05 | 19.75 | 19.80 | 530,900 | -0.54(-2.68%) |
May 16, 2003 | 20.80 | 20.82 | 20.34 | 20.34 | 633,400 | -0.43(-2.09%) |
May 15, 2003 | 20.82 | 21.07 | 20.60 | 20.77 | 264,100 | +0.01(+0.05%) |
May 14, 2003 | 21.07 | 21.14 | 20.50 | 20.77 | 219,900 | -0.31(-1.47%) |
May 13, 2003 | 21.20 | 21.43 | 20.97 | 21.07 | 455,800 | -0.13(-0.61%) |
May 12, 2003 | 20.75 | 21.40 | 20.68 | 21.20 | 301,700 | +0.46(+2.22%) |
May 09, 2003 | 20.84 | 20.95 | 20.60 | 20.75 | 169,400 | -0.09(-0.46%) |
May 08, 2003 | 20.59 | 20.95 | 20.49 | 20.84 | 242,500 | +0.23(+1.09%) |
May 07, 2003 | 20.35 | 20.73 | 20.30 | 20.61 | 287,400 | +0.20(+1.00%) |
May 06, 2003 | 20.70 | 20.73 | 20.23 | 20.41 | 213,600 | -0.34(-1.66%) |
May 05, 2003 | 20.64 | 20.80 | 20.50 | 20.75 | 275,300 | +0.11(+0.51%) |
May 02, 2003 | 20.35 | 20.77 | 20.32 | 20.65 | 208,500 | +0.42(+2.10%) |
May 01, 2003 | 20.57 | 20.58 | 19.85 | 20.23 | 190,800 | -0.35(-1.70%) |
Apr 30, 2003 | 20.50 | 20.65 | 20.19 | 20.57 | 240,100 | +0.07(+0.37%) |
Apr 29, 2003 | 20.41 | 20.59 | 20.18 | 20.50 | 286,600 | +0.21(+1.03%) |
Apr 28, 2003 | 20.27 | 20.53 | 20.20 | 20.29 | 269,800 | +0.08(+0.40%) |
Apr 25, 2003 | 20.45 | 20.46 | 20.01 | 20.21 | 233,700 | -0.30(-1.49%) |
Apr 24, 2003 | 20.75 | 20.84 | 20.40 | 20.52 | 299,200 | -0.36(-1.75%) |
Apr 23, 2003 | 20.75 | 21.04 | 20.75 | 20.88 | 399,200 | +0.04(+0.19%) |
Apr 22, 2003 | 20.10 | 21.00 | 19.89 | 20.84 | 787,600 | +0.69(+3.42%) |
Apr 21, 2003 | 19.90 | 20.24 | 19.25 | 20.15 | 834,900 | +0.30(+1.51%) |
Apr 17, 2003 | 20.14 | 20.27 | 19.58 | 19.85 | 792,200 | -0.29(-1.44%) |
Apr 16, 2003 | 20.64 | 20.73 | 20.10 | 20.14 | 679,400 | -0.38(-1.85%) |
Apr 15, 2003 | 21.30 | 21.30 | 19.77 | 20.52 | 1,256,400 | -0.78(-3.64%) |
Apr 14, 2003 | 21.75 | 21.77 | 21.18 | 21.30 | 562,300 | -0.45(-2.07%) |
Apr 11, 2003 | 21.68 | 21.98 | 21.62 | 21.75 | 251,000 | +0.14(+0.62%) |
Apr 10, 2003 | 21.35 | 21.71 | 21.35 | 21.61 | 312,900 | +0.16(+0.77%) |
Apr 09, 2003 | 21.30 | 21.57 | 21.15 | 21.45 | 481,900 | +0.14(+0.68%) |
Apr 08, 2003 | 21.60 | 21.66 | 21.28 | 21.30 | 415,300 | -0.43(-1.96%) |
Apr 07, 2003 | 21.80 | 22.15 | 21.70 | 21.73 | 381,600 | +0.27(+1.26%) |
Apr 04, 2003 | 21.35 | 21.75 | 21.35 | 21.45 | 295,100 | +0.13(+0.61%) |
Apr 03, 2003 | 22.00 | 22.07 | 21.30 | 21.32 | 534,200 | -0.35(-1.61%) |
Apr 02, 2003 | 21.15 | 21.92 | 21.14 | 21.68 | 511,400 | +0.57(+2.73%) |
Apr 01, 2003 | 21.35 | 21.44 | 20.87 | 21.10 | 517,100 | +0.10(+0.45%) |
Mar 31, 2003 | 20.98 | 21.25 | 20.85 | 21.00 | 407,800 | +0.02(+0.12%) |
Mar 28, 2003 | 20.48 | 21.24 | 20.48 | 20.98 | 374,500 | +0.50(+2.47%) |
Mar 27, 2003 | 20.32 | 20.75 | 20.20 | 20.48 | 195,000 | +0.05(+0.24%) |
Mar 26, 2003 | 20.48 | 20.60 | 20.31 | 20.43 | 278,100 | -0.05(-0.24%) |
Mar 25, 2003 | 20.44 | 20.68 | 20.02 | 20.48 | 565,700 | +0.12(+0.61%) |
Mar 24, 2003 | 20.99 | 20.99 | 20.30 | 20.35 | 415,300 | -0.63(-3.03%) |
Mar 21, 2003 | 20.70 | 21.25 | 20.68 | 20.98 | 844,700 | +0.47(+2.32%) |
Mar 20, 2003 | 20.52 | 20.57 | 19.90 | 20.51 | 367,300 | -0.01(-0.07%) |
Mar 19, 2003 | 20.47 | 20.60 | 20.35 | 20.52 | 361,800 | +0.04(+0.20%) |
Mar 18, 2003 | 20.40 | 20.57 | 20.30 | 20.48 | 525,000 | +0.09(+0.42%) |
Mar 17, 2003 | 20.02 | 21.22 | 19.98 | 20.40 | 1,425,800 | +0.38(+1.87%) |
Mar 14, 2003 | 19.34 | 20.04 | 19.30 | 20.02 | 862,500 | +0.77(+4.03%) |
Mar 13, 2003 | 19.18 | 19.35 | 19.05 | 19.25 | 529,400 | +0.27(+1.42%) |
Mar 12, 2003 | 18.62 | 19.12 | 18.60 | 18.98 | 312,500 | +0.30(+1.63%) |
Mar 11, 2003 | 19.02 | 19.08 | 18.54 | 18.68 | 206,900 | -0.22(-1.19%) |
Mar 10, 2003 | 18.95 | 18.98 | 18.76 | 18.90 | 154,500 | -0.21(-1.12%) |
Mar 07, 2003 | 19.00 | 19.27 | 18.93 | 19.11 | 619,000 | +0.09(+0.47%) |
Mar 06, 2003 | 18.93 | 19.12 | 18.85 | 19.02 | 340,300 | +0.02(+0.13%) |
Mar 05, 2003 | 18.98 | 19.07 | 18.88 | 19.00 | 166,900 | +0.02(+0.13%) |
Mar 04, 2003 | 19.15 | 19.15 | 18.73 | 18.98 | 361,400 | -0.05(-0.29%) |
Mar 03, 2003 | 19.09 | 19.25 | 19.00 | 19.03 | 209,700 | +0.04(+0.21%) |
Feb 28, 2003 | 18.64 | 19.33 | 18.64 | 18.99 | 404,500 | +0.35(+1.91%) |
Feb 27, 2003 | 18.59 | 18.66 | 18.41 | 18.64 | 260,100 | +0.04(+0.22%) |
Feb 26, 2003 | 18.55 | 18.69 | 18.45 | 18.59 | 242,200 | -0.07(-0.35%) |
Feb 25, 2003 | 18.55 | 18.75 | 18.35 | 18.66 | 308,300 | +0.07(+0.38%) |
Feb 24, 2003 | 18.70 | 18.72 | 18.54 | 18.59 | 341,000 | -0.07(-0.40%) |
Feb 21, 2003 | 18.46 | 18.71 | 18.31 | 18.66 | 321,400 | +0.20(+1.11%) |
Feb 20, 2003 | 18.45 | 18.54 | 18.32 | 18.46 | 140,100 | +0.01(+0.05%) |
Feb 19, 2003 | 18.59 | 18.59 | 18.40 | 18.45 | 206,400 | -0.14(-0.78%) |
Feb 18, 2003 | 18.20 | 18.59 | 18.15 | 18.59 | 223,700 | +0.42(+2.34%) |
Feb 14, 2003 | 18.23 | 18.50 | 17.95 | 18.17 | 328,400 | -0.05(-0.30%) |
Feb 13, 2003 | 18.50 | 18.50 | 18.00 | 18.23 | 205,300 | -0.28(-1.51%) |
Feb 12, 2003 | 18.75 | 18.87 | 18.46 | 18.50 | 164,400 | -0.28(-1.46%) |
Feb 11, 2003 | 18.63 | 18.82 | 18.54 | 18.78 | 384,600 | +0.15(+0.81%) |
Feb 10, 2003 | 18.42 | 18.64 | 18.38 | 18.63 | 231,600 | +0.21(+1.14%) |
Feb 07, 2003 | 18.68 | 18.73 | 18.20 | 18.42 | 184,800 | -0.09(-0.51%) |
Feb 06, 2003 | 18.57 | 18.74 | 18.50 | 18.52 | 220,400 | -0.20(-1.04%) |
Feb 05, 2003 | 18.45 | 18.90 | 18.41 | 18.71 | 392,600 | +0.23(+1.27%) |
Feb 04, 2003 | 18.60 | 18.61 | 18.32 | 18.48 | 156,000 | -0.19(-1.02%) |
Feb 03, 2003 | 18.62 | 18.95 | 18.40 | 18.66 | 379,800 | +0.05(+0.30%) |
Jan 31, 2003 | 18.23 | 18.86 | 18.10 | 18.61 | 340,300 | +0.38(+2.08%) |
Jan 30, 2003 | 18.47 | 18.52 | 18.18 | 18.23 | 228,400 | -0.23(-1.27%) |
Jan 29, 2003 | 18.32 | 18.55 | 18.07 | 18.46 | 219,400 | +0.09(+0.49%) |
Jan 28, 2003 | 18.20 | 18.44 | 17.90 | 18.38 | 307,500 | +0.32(+1.77%) |
Jan 27, 2003 | 18.43 | 18.45 | 17.85 | 18.05 | 243,500 | -0.44(-2.38%) |
Jan 24, 2003 | 18.55 | 18.75 | 18.32 | 18.50 | 302,000 | -0.05(-0.30%) |
Jan 23, 2003 | 18.32 | 18.57 | 17.95 | 18.55 | 261,700 | +0.46(+2.57%) |
Jan 22, 2003 | 18.05 | 18.35 | 17.91 | 18.09 | 270,700 | -0.14(-0.77%) |
Jan 21, 2003 | 18.81 | 18.96 | 18.19 | 18.23 | 397,100 | -0.71(-3.75%) |
Jan 17, 2003 | 19.20 | 19.20 | 18.89 | 18.93 | 252,000 | -0.22(-1.15%) |
Jan 16, 2003 | 19.18 | 19.36 | 19.05 | 19.16 | 389,300 | -0.11(-0.55%) |
Jan 15, 2003 | 19.60 | 19.60 | 19.00 | 19.26 | 463,800 | -0.25(-1.31%) |
Jan 14, 2003 | 18.97 | 19.57 | 18.83 | 19.52 | 443,500 | +0.55(+2.90%) |
Jan 13, 2003 | 19.36 | 19.50 | 18.75 | 18.96 | 411,700 | -0.27(-1.38%) |
Jan 10, 2003 | 18.85 | 19.50 | 18.73 | 19.23 | 447,700 | +0.29(+1.53%) |
Jan 09, 2003 | 18.40 | 19.05 | 18.40 | 18.94 | 319,800 | +0.60(+3.24%) |
Jan 08, 2003 | 18.27 | 18.46 | 17.99 | 18.34 | 191,000 | +0.14(+0.80%) |
Jan 07, 2003 | 18.15 | 18.50 | 17.90 | 18.20 | 187,800 | +0.05(+0.28%) |
Jan 06, 2003 | 17.93 | 18.36 | 17.68 | 18.15 | 163,600 | +0.18(+1.03%) |
Jan 03, 2003 | 18.20 | 18.25 | 17.82 | 17.96 | 142,500 | -0.23(-1.29%) |
Jan 02, 2003 | 17.88 | 18.20 | 17.48 | 18.20 | 158,800 | +0.40(+2.25%) |
Dec 31, 2002 | 17.16 | 18.04 | 17.16 | 17.80 | 243,800 | +0.64(+3.73%) |
Dec 30, 2002 | 17.05 | 17.25 | 16.95 | 17.16 | 186,600 | +0.11(+0.65%) |
Dec 27, 2002 | 17.43 | 17.43 | 17.05 | 17.05 | 94,900 | -0.32(-1.87%) |
Dec 26, 2002 | 17.23 | 17.52 | 17.23 | 17.38 | 200,300 | +0.11(+0.67%) |
Dec 24, 2002 | 17.30 | 17.37 | 17.19 | 17.26 | 77,200 | -0.05(-0.29%) |
Dec 23, 2002 | 17.37 | 17.47 | 17.07 | 17.31 | 306,900 | -0.07(-0.37%) |
Dec 20, 2002 | 17.95 | 18.00 | 17.11 | 17.38 | 718,600 | -0.96(-5.24%) |
Dec 19, 2002 | 18.23 | 18.38 | 18.15 | 18.34 | 210,900 | +0.11(+0.60%) |
Dec 18, 2002 | 18.40 | 18.40 | 18.09 | 18.23 | 187,000 | -0.17(-0.95%) |
Dec 17, 2002 | 18.32 | 18.57 | 18.32 | 18.40 | 211,600 | -0.03(-0.16%) |
Dec 16, 2002 | 18.06 | 18.45 | 18.05 | 18.43 | 268,000 | +0.37(+2.05%) |
Dec 13, 2002 | 17.95 | 18.23 | 17.75 | 18.06 | 170,900 | +0.00(+0.00%) |
Dec 12, 2002 | 17.98 | 18.15 | 17.86 | 18.06 | 185,100 | +0.13(+0.75%) |
Dec 11, 2002 | 17.95 | 18.09 | 17.73 | 17.93 | 239,100 | +0.03(+0.14%) |
Dec 10, 2002 | 17.80 | 18.05 | 17.79 | 17.90 | 321,700 | +0.11(+0.62%) |
Dec 09, 2002 | 18.02 | 18.07 | 17.75 | 17.79 | 212,900 | -0.31(-1.71%) |
Dec 06, 2002 | 17.86 | 18.22 | 17.75 | 18.10 | 185,100 | +0.12(+0.64%) |
Dec 05, 2002 | 18.14 | 18.18 | 17.95 | 17.98 | 366,900 | -0.16(-0.85%) |
Dec 04, 2002 | 17.70 | 18.25 | 17.56 | 18.14 | 325,400 | +0.34(+1.91%) |
Dec 03, 2002 | 18.32 | 18.32 | 17.70 | 17.80 | 413,000 | -0.60(-3.26%) |
Dec 02, 2002 | 18.95 | 18.95 | 18.32 | 18.40 | 737,300 | +0.24(+1.35%) |
Nov 29, 2002 | 17.68 | 18.40 | 17.68 | 18.16 | 384,700 | +0.55(+3.12%) |
Nov 27, 2002 | 16.77 | 17.65 | 16.77 | 17.61 | 491,600 | +0.96(+5.77%) |
Nov 26, 2002 | 16.59 | 16.90 | 16.52 | 16.64 | 296,100 | +0.05(+0.33%) |
Nov 25, 2002 | 16.20 | 16.68 | 16.02 | 16.59 | 288,000 | +0.45(+2.76%) |
Nov 22, 2002 | 16.11 | 16.32 | 15.95 | 16.14 | 142,900 | -0.09(-0.55%) |
Nov 21, 2002 | 16.12 | 16.40 | 15.86 | 16.23 | 485,400 | +0.21(+1.34%) |
Nov 20, 2002 | 15.71 | 16.07 | 15.53 | 16.02 | 148,000 | +0.27(+1.71%) |
Nov 19, 2002 | 15.85 | 16.14 | 15.71 | 15.75 | 158,100 | -0.15(-0.94%) |
Nov 18, 2002 | 16.35 | 16.41 | 15.78 | 15.90 | 291,800 | -0.45(-2.75%) |
Nov 15, 2002 | 16.02 | 16.45 | 15.97 | 16.35 | 437,100 | +0.33(+2.03%) |
Nov 14, 2002 | 15.66 | 16.12 | 15.66 | 16.02 | 496,000 | +0.49(+3.15%) |
Nov 13, 2002 | 15.55 | 15.70 | 15.43 | 15.54 | 264,500 | -0.04(-0.22%) |
Nov 12, 2002 | 15.60 | 15.82 | 15.50 | 15.57 | 167,100 | -0.02(-0.13%) |
Nov 11, 2002 | 15.75 | 16.05 | 15.57 | 15.59 | 137,700 | -0.40(-2.50%) |
Nov 08, 2002 | 16.12 | 16.16 | 15.62 | 15.99 | 163,500 | -0.13(-0.84%) |
Nov 07, 2002 | 16.73 | 16.73 | 16.07 | 16.12 | 238,700 | -0.54(-3.21%) |
Nov 06, 2002 | 16.53 | 16.94 | 16.23 | 16.66 | 198,600 | +0.19(+1.15%) |
Nov 05, 2002 | 16.46 | 16.52 | 16.25 | 16.47 | 242,000 | -0.18(-1.08%) |
Nov 04, 2002 | 16.48 | 16.88 | 16.25 | 16.65 | 441,900 | +0.52(+3.22%) |
Nov 01, 2002 | 15.14 | 16.27 | 15.07 | 16.13 | 714,200 | +0.98(+6.50%) |
Oct 31, 2002 | 14.93 | 15.50 | 14.93 | 15.14 | 350,000 | +0.29(+1.95%) |
Oct 30, 2002 | 14.57 | 15.15 | 14.57 | 14.86 | 301,900 | +0.36(+2.45%) |
Oct 29, 2002 | 14.65 | 14.90 | 14.40 | 14.50 | 312,900 | -0.13(-0.92%) |
Oct 28, 2002 | 14.88 | 15.05 | 14.57 | 14.63 | 366,000 | -0.04(-0.27%) |
Oct 25, 2002 | 14.25 | 14.71 | 14.20 | 14.68 | 241,200 | +0.44(+3.09%) |
Oct 24, 2002 | 14.70 | 14.85 | 14.23 | 14.23 | 215,200 | -0.39(-2.67%) |
Oct 23, 2002 | 14.73 | 15.01 | 14.47 | 14.62 | 407,500 | -0.15(-1.02%) |
Oct 22, 2002 | 15.07 | 15.07 | 14.62 | 14.78 | 188,500 | -0.32(-2.12%) |
Oct 21, 2002 | 14.72 | 15.18 | 14.40 | 15.10 | 165,400 | +0.32(+2.17%) |
Oct 18, 2002 | 15.00 | 15.15 | 14.64 | 14.78 | 164,300 | -0.48(-3.15%) |
Oct 17, 2002 | 14.57 | 15.35 | 14.57 | 15.26 | 280,100 | +0.98(+6.87%) |
Oct 16, 2002 | 14.93 | 15.01 | 14.24 | 14.28 | 186,200 | -0.73(-4.87%) |
Oct 15, 2002 | 14.70 | 15.01 | 14.70 | 15.01 | 302,800 | +0.63(+4.38%) |
Oct 14, 2002 | 14.56 | 14.71 | 14.24 | 14.38 | 320,000 | -0.19(-1.27%) |
Oct 11, 2002 | 14.50 | 14.89 | 14.40 | 14.56 | 244,200 | +0.50(+3.52%) |
Oct 10, 2002 | 13.32 | 14.06 | 13.17 | 14.06 | 300,900 | +0.92(+7.00%) |
Oct 09, 2002 | 13.78 | 13.81 | 13.05 | 13.14 | 1,280,000 | -0.66(-4.78%) |
Oct 08, 2002 | 13.65 | 13.96 | 13.25 | 13.80 | 389,700 | +0.23(+1.69%) |
Oct 07, 2002 | 14.26 | 14.33 | 13.50 | 13.57 | 20,000 | -0.69(-4.80%) |
Oct 04, 2002 | 15.00 | 15.08 | 14.00 | 14.26 | 453,400 | -0.64(-4.30%) |
Oct 03, 2002 | 15.32 | 15.50 | 14.90 | 14.90 | 294,700 | -0.50(-3.25%) |
Oct 02, 2002 | 15.75 | 16.09 | 15.40 | 15.40 | 304,700 | -0.45(-2.84%) |
Oct 01, 2002 | 15.50 | 15.85 | 15.00 | 15.85 | 219,500 | +0.41(+2.66%) |
Sep 30, 2002 | 15.65 | 15.75 | 15.07 | 15.44 | 298,700 | -0.26(-1.66%) |
Sep 27, 2002 | 15.76 | 16.00 | 15.51 | 15.70 | 248,600 | -0.06(-0.35%) |
Sep 26, 2002 | 15.52 | 15.95 | 15.40 | 15.76 | 248,100 | +0.26(+1.68%) |
Sep 25, 2002 | 15.18 | 15.50 | 14.88 | 15.49 | 477,100 | +0.50(+3.37%) |
Sep 24, 2002 | 15.40 | 15.40 | 14.80 | 14.99 | 360,600 | -0.46(-3.01%) |
Sep 23, 2002 | 15.62 | 15.80 | 15.18 | 15.46 | 221,400 | -0.29(-1.87%) |
Sep 20, 2002 | 15.75 | 15.95 | 15.55 | 15.75 | 389,500 | +0.07(+0.48%) |
Sep 19, 2002 | 16.55 | 16.55 | 15.62 | 15.68 | 347,300 | -1.00(-6.00%) |
Sep 18, 2002 | 16.91 | 16.91 | 16.54 | 16.68 | 224,300 | -0.27(-1.56%) |
Sep 17, 2002 | 17.38 | 17.38 | 16.86 | 16.94 | 218,400 | +0.14(+0.86%) |
Sep 16, 2002 | 16.85 | 17.02 | 16.68 | 16.80 | 111,100 | -0.17(-1.03%) |
Sep 13, 2002 | 16.45 | 16.97 | 16.34 | 16.97 | 170,700 | +0.39(+2.38%) |
Sep 12, 2002 | 16.74 | 16.75 | 16.35 | 16.57 | 790,000 | -0.18(-1.07%) |
Sep 11, 2002 | 16.68 | 16.89 | 16.65 | 16.75 | 108,100 | +0.20(+1.21%) |
Sep 10, 2002 | 16.93 | 17.00 | 16.45 | 16.55 | 231,800 | -0.38(-2.22%) |
Sep 09, 2002 | 16.70 | 17.07 | 16.49 | 16.93 | 187,000 | +0.11(+0.62%) |
Sep 06, 2002 | 16.77 | 16.93 | 16.61 | 16.82 | 247,600 | +0.28(+1.69%) |
Sep 05, 2002 | 16.50 | 16.73 | 16.38 | 16.55 | 291,100 | +0.02(+0.09%) |
Sep 04, 2002 | 16.25 | 16.55 | 16.12 | 16.53 | 264,400 | +0.50(+3.12%) |