Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.50 | 17.67 | 17.40 | 17.66 | 813,306 | +0.13(+0.72%) |
Aug 28, 2003 | 17.48 | 17.56 | 17.20 | 17.53 | 731,799 | +0.09(+0.52%) |
Aug 27, 2003 | 17.23 | 17.48 | 17.22 | 17.44 | 834,512 | +0.11(+0.63%) |
Aug 26, 2003 | 17.19 | 17.35 | 17.14 | 17.33 | 1,767,098 | +0.14(+0.79%) |
Aug 25, 2003 | 17.14 | 17.24 | 17.10 | 17.19 | 1,078,592 | +0.06(+0.34%) |
Aug 22, 2003 | 17.45 | 17.55 | 17.14 | 17.14 | 1,492,977 | -0.33(-1.89%) |
Aug 21, 2003 | 17.55 | 17.62 | 17.33 | 17.47 | 2,166,462 | -0.06(-0.36%) |
Aug 20, 2003 | 17.48 | 17.57 | 17.39 | 17.53 | 1,085,440 | -0.06(-0.33%) |
Aug 19, 2003 | 17.65 | 17.73 | 17.48 | 17.59 | 921,983 | -0.06(-0.33%) |
Aug 18, 2003 | 17.57 | 17.67 | 17.50 | 17.65 | 974,554 | +0.07(+0.39%) |
Aug 15, 2003 | 17.58 | 17.59 | 17.34 | 17.58 | 398,259 | -0.00(-0.03%) |
Aug 14, 2003 | 17.35 | 17.65 | 17.28 | 17.58 | 821,700 | +0.23(+1.33%) |
Aug 13, 2003 | 17.25 | 17.43 | 17.19 | 17.35 | 1,019,615 | +0.13(+0.74%) |
Aug 12, 2003 | 17.42 | 17.42 | 17.14 | 17.23 | 1,507,334 | -0.19(-1.09%) |
Aug 11, 2003 | 17.24 | 17.46 | 17.19 | 17.42 | 859,030 | +0.16(+0.92%) |
Aug 08, 2003 | 17.31 | 17.31 | 17.18 | 17.26 | 895,477 | -0.05(-0.29%) |
Aug 07, 2003 | 17.26 | 17.37 | 17.16 | 17.31 | 1,256,848 | +0.13(+0.76%) |
Aug 06, 2003 | 17.13 | 17.41 | 16.86 | 17.18 | 1,794,046 | +0.00(+0.03%) |
Aug 05, 2003 | 17.50 | 17.50 | 17.09 | 17.17 | 2,499,118 | -0.33(-1.91%) |
Aug 04, 2003 | 17.25 | 17.54 | 17.17 | 17.51 | 1,669,907 | +0.21(+1.20%) |
Aug 01, 2003 | 17.25 | 17.37 | 17.22 | 17.30 | 1,680,510 | +0.05(+0.29%) |
Jul 31, 2003 | 17.00 | 17.38 | 17.00 | 17.25 | 1,758,262 | +0.29(+1.74%) |
Jul 30, 2003 | 17.20 | 17.20 | 16.89 | 16.95 | 1,119,235 | -0.21(-1.24%) |
Jul 29, 2003 | 17.25 | 17.38 | 17.08 | 17.17 | 1,638,762 | -0.14(-0.81%) |
Jul 28, 2003 | 17.21 | 17.37 | 17.11 | 17.31 | 1,603,641 | +0.10(+0.58%) |
Jul 25, 2003 | 16.89 | 17.21 | 16.82 | 17.21 | 1,471,551 | +0.37(+2.18%) |
Jul 24, 2003 | 17.04 | 17.24 | 16.84 | 16.84 | 1,410,807 | -0.05(-0.32%) |
Jul 23, 2003 | 16.90 | 16.93 | 16.72 | 16.90 | 1,438,859 | +0.05(+0.30%) |
Jul 22, 2003 | 16.85 | 17.01 | 16.77 | 16.85 | 2,250,841 | +0.10(+0.62%) |
Jul 21, 2003 | 16.75 | 16.83 | 16.40 | 16.74 | 1,752,740 | -0.10(-0.56%) |
Jul 18, 2003 | 16.74 | 16.90 | 16.61 | 16.84 | 1,157,007 | +0.21(+1.25%) |
Jul 17, 2003 | 16.82 | 16.85 | 16.61 | 16.63 | 1,292,190 | -0.15(-0.92%) |
Jul 16, 2003 | 17.07 | 17.14 | 16.55 | 16.78 | 1,725,350 | -0.23(-1.36%) |
Jul 15, 2003 | 17.25 | 17.26 | 16.86 | 17.01 | 1,838,886 | -0.19(-1.11%) |
Jul 14, 2003 | 17.29 | 17.37 | 17.14 | 17.20 | 1,703,924 | -0.01(-0.08%) |
Jul 11, 2003 | 17.30 | 17.38 | 17.10 | 17.22 | 1,682,277 | -0.08(-0.45%) |
Jul 10, 2003 | 17.42 | 17.43 | 17.12 | 17.29 | 1,215,542 | -0.20(-1.16%) |
Jul 09, 2003 | 17.84 | 17.89 | 17.27 | 17.50 | 1,437,976 | -0.38(-2.15%) |
Jul 08, 2003 | 17.71 | 17.89 | 17.52 | 17.88 | 922,204 | +0.17(+0.95%) |
Jul 07, 2003 | 17.52 | 18.02 | 17.46 | 17.71 | 1,462,273 | +0.49(+2.87%) |
Jul 03, 2003 | 17.29 | 17.41 | 17.07 | 17.22 | 660,452 | -0.19(-1.07%) |
Jul 02, 2003 | 17.14 | 17.45 | 17.12 | 17.41 | 1,403,296 | +0.29(+1.67%) |
Jul 01, 2003 | 17.39 | 17.39 | 16.89 | 17.12 | 2,103,509 | -0.27(-1.54%) |
Jun 30, 2003 | 17.13 | 17.52 | 17.13 | 17.39 | 2,059,111 | +0.27(+1.59%) |
Jun 27, 2003 | 17.04 | 17.34 | 16.93 | 17.12 | 1,333,717 | +0.12(+0.69%) |
Jun 26, 2003 | 16.91 | 17.26 | 16.86 | 17.00 | 2,269,175 | +0.04(+0.21%) |
Jun 25, 2003 | 17.14 | 17.23 | 16.89 | 16.96 | 1,386,951 | -0.14(-0.82%) |
Jun 24, 2003 | 17.16 | 17.24 | 17.07 | 17.10 | 1,479,723 | -0.10(-0.58%) |
Jun 23, 2003 | 17.50 | 17.52 | 17.20 | 17.20 | 1,769,307 | -0.29(-1.68%) |
Jun 20, 2003 | 17.51 | 17.60 | 17.43 | 17.50 | 1,756,937 | +0.06(+0.36%) |
Jun 19, 2003 | 17.80 | 17.89 | 17.42 | 17.43 | 1,411,911 | -0.36(-2.04%) |
Jun 18, 2003 | 17.67 | 17.93 | 17.54 | 17.80 | 1,316,267 | +0.13(+0.74%) |
Jun 17, 2003 | 17.60 | 17.72 | 17.45 | 17.67 | 1,563,219 | +0.09(+0.49%) |
Jun 16, 2003 | 17.05 | 17.64 | 17.02 | 17.58 | 1,234,980 | +0.64(+3.80%) |
Jun 13, 2003 | 17.25 | 17.30 | 16.92 | 16.94 | 1,737,278 | -0.16(-0.95%) |
Jun 12, 2003 | 17.20 | 17.26 | 17.00 | 17.10 | 2,321,967 | -0.05(-0.32%) |
Jun 11, 2003 | 17.14 | 17.22 | 16.93 | 17.15 | 2,351,566 | +0.01(+0.08%) |
Jun 10, 2003 | 17.32 | 17.48 | 17.04 | 17.14 | 2,663,238 | -0.25(-1.46%) |
Jun 09, 2003 | 17.51 | 17.68 | 17.39 | 17.39 | 1,492,093 | -0.12(-0.67%) |
Jun 06, 2003 | 17.51 | 17.93 | 17.49 | 17.51 | 2,319,979 | +0.12(+0.68%) |
Jun 05, 2003 | 17.48 | 17.51 | 17.27 | 17.39 | 1,825,633 | -0.09(-0.49%) |
Jun 04, 2003 | 17.52 | 17.75 | 17.38 | 17.48 | 1,938,065 | -0.05(-0.26%) |
Jun 03, 2003 | 17.48 | 17.62 | 17.38 | 17.52 | 1,387,613 | +0.05(+0.28%) |
Jun 02, 2003 | 17.46 | 17.80 | 17.32 | 17.48 | 2,307,609 | +0.09(+0.49%) |
May 30, 2003 | 16.92 | 17.40 | 16.92 | 17.39 | 1,934,972 | +0.51(+3.03%) |
May 29, 2003 | 16.89 | 17.21 | 16.84 | 16.88 | 2,118,530 | +0.02(+0.13%) |
May 28, 2003 | 16.71 | 16.98 | 16.59 | 16.85 | 2,736,793 | +0.14(+0.84%) |
May 27, 2003 | 16.13 | 16.76 | 16.13 | 16.71 | 1,744,788 | +0.58(+3.62%) |
May 23, 2003 | 16.14 | 16.22 | 16.04 | 16.13 | 1,100,239 | +0.09(+0.56%) |
May 22, 2003 | 15.92 | 16.12 | 15.85 | 16.04 | 1,221,948 | +0.10(+0.65%) |
May 21, 2003 | 16.03 | 16.10 | 15.85 | 15.94 | 1,616,011 | -0.20(-1.23%) |
May 20, 2003 | 15.92 | 16.21 | 15.85 | 16.13 | 2,647,775 | +0.24(+1.48%) |
May 19, 2003 | 15.96 | 16.08 | 15.87 | 15.90 | 1,434,000 | -0.06(-0.37%) |
May 16, 2003 | 15.91 | 16.11 | 15.87 | 15.96 | 1,672,116 | -0.10(-0.65%) |
May 15, 2003 | 16.02 | 16.18 | 15.96 | 16.06 | 1,608,059 | +0.05(+0.28%) |
May 14, 2003 | 16.15 | 16.21 | 15.93 | 16.02 | 1,263,033 | -0.05(-0.28%) |
May 13, 2003 | 16.18 | 16.22 | 16.04 | 16.06 | 1,117,027 | -0.14(-0.89%) |
May 12, 2003 | 16.12 | 16.30 | 16.07 | 16.21 | 1,560,568 | +0.05(+0.28%) |
May 09, 2003 | 15.67 | 16.21 | 15.67 | 16.16 | 892,384 | +0.32(+2.00%) |
May 08, 2003 | 15.96 | 15.98 | 15.75 | 15.85 | 1,490,768 | -0.13(-0.79%) |
May 07, 2003 | 16.00 | 16.09 | 15.93 | 15.97 | 1,697,960 | -0.13(-0.82%) |
May 06, 2003 | 16.03 | 16.25 | 16.00 | 16.10 | 1,255,744 | +0.06(+0.39%) |
May 05, 2003 | 16.11 | 16.26 | 15.94 | 16.04 | 1,698,402 | -0.09(-0.53%) |
May 02, 2003 | 15.96 | 16.16 | 15.89 | 16.13 | 1,016,302 | +0.12(+0.76%) |
May 01, 2003 | 15.85 | 16.00 | 15.61 | 16.00 | 1,221,285 | +0.11(+0.68%) |
Apr 30, 2003 | 15.93 | 16.05 | 15.69 | 15.89 | 1,555,930 | -0.07(-0.45%) |
Apr 29, 2003 | 15.87 | 16.05 | 15.71 | 15.97 | 1,139,557 | +0.10(+0.63%) |
Apr 28, 2003 | 15.58 | 15.93 | 15.58 | 15.87 | 1,152,148 | +0.29(+1.89%) |
Apr 25, 2003 | 15.75 | 15.81 | 15.51 | 15.57 | 1,281,146 | -0.25(-1.57%) |
Apr 24, 2003 | 15.86 | 15.87 | 15.70 | 15.82 | 1,927,462 | -0.15(-0.96%) |
Apr 23, 2003 | 15.84 | 16.02 | 15.76 | 15.98 | 1,594,585 | +0.17(+1.06%) |
Apr 22, 2003 | 15.26 | 15.81 | 15.14 | 15.81 | 1,997,041 | +0.51(+3.34%) |
Apr 21, 2003 | 15.08 | 15.41 | 15.02 | 15.30 | 1,373,698 | +0.30(+2.02%) |
Apr 17, 2003 | 15.08 | 15.08 | 14.80 | 14.99 | 1,783,002 | -0.09(-0.57%) |
Apr 16, 2003 | 15.45 | 15.50 | 15.04 | 15.08 | 1,220,623 | -0.26(-1.71%) |
Apr 15, 2003 | 15.30 | 15.50 | 15.18 | 15.34 | 1,517,716 | +0.04(+0.24%) |
Apr 14, 2003 | 15.01 | 15.31 | 14.99 | 15.31 | 919,774 | +0.38(+2.52%) |
Apr 11, 2003 | 15.14 | 15.28 | 14.75 | 14.93 | 1,378,115 | -0.11(-0.75%) |
Apr 10, 2003 | 14.79 | 15.08 | 14.65 | 15.04 | 1,455,205 | +0.37(+2.50%) |
Apr 09, 2003 | 14.98 | 15.17 | 14.68 | 14.68 | 1,432,674 | -0.22(-1.46%) |
Apr 08, 2003 | 15.04 | 15.04 | 14.69 | 14.89 | 1,607,838 | -0.12(-0.81%) |
Apr 07, 2003 | 15.23 | 15.36 | 15.00 | 15.02 | 1,334,821 | +0.01(+0.09%) |
Apr 04, 2003 | 14.96 | 15.03 | 14.81 | 15.00 | 1,802,661 | +0.09(+0.61%) |
Apr 03, 2003 | 14.89 | 15.11 | 14.74 | 14.91 | 1,354,259 | +0.07(+0.49%) |
Apr 02, 2003 | 14.70 | 14.91 | 14.67 | 14.84 | 1,937,181 | +0.33(+2.25%) |
Apr 01, 2003 | 14.44 | 14.58 | 14.31 | 14.51 | 2,062,203 | +0.06(+0.44%) |
Mar 31, 2003 | 14.35 | 14.54 | 14.31 | 14.45 | 2,504,420 | -0.05(-0.37%) |
Mar 28, 2003 | 14.51 | 14.56 | 14.44 | 14.51 | 1,380,103 | -0.00(-0.03%) |
Mar 27, 2003 | 14.35 | 14.60 | 14.30 | 14.51 | 2,467,752 | +0.06(+0.44%) |
Mar 26, 2003 | 14.49 | 14.52 | 14.36 | 14.45 | 987,807 | -0.08(-0.53%) |
Mar 25, 2003 | 14.31 | 14.57 | 14.26 | 14.52 | 1,291,307 | +0.19(+1.36%) |
Mar 24, 2003 | 14.83 | 14.85 | 14.31 | 14.33 | 1,328,416 | -0.52(-3.51%) |
Mar 21, 2003 | 14.69 | 14.85 | 14.59 | 14.85 | 2,115,437 | +0.25(+1.74%) |
Mar 20, 2003 | 14.65 | 14.91 | 14.52 | 14.60 | 1,263,696 | -0.09(-0.62%) |
Mar 19, 2003 | 14.69 | 14.83 | 14.62 | 14.69 | 1,318,476 | -0.04(-0.28%) |
Mar 18, 2003 | 14.62 | 14.76 | 14.44 | 14.73 | 1,597,677 | +0.11(+0.77%) |
Mar 17, 2003 | 14.10 | 14.61 | 14.03 | 14.61 | 1,367,954 | +0.44(+3.13%) |
Mar 14, 2003 | 14.09 | 14.26 | 13.99 | 14.17 | 1,596,794 | +0.11(+0.81%) |
Mar 13, 2003 | 13.76 | 14.08 | 13.61 | 14.06 | 1,289,539 | +0.48(+3.53%) |
Mar 12, 2003 | 13.56 | 13.65 | 13.33 | 13.58 | 1,669,907 | +0.02(+0.17%) |
Mar 11, 2003 | 13.52 | 13.78 | 13.51 | 13.55 | 1,493,860 | +0.02(+0.13%) |
Mar 10, 2003 | 13.79 | 13.79 | 13.54 | 13.54 | 1,490,326 | -0.45(-3.20%) |
Mar 07, 2003 | 13.76 | 14.03 | 13.69 | 13.98 | 1,571,171 | +0.07(+0.52%) |
Mar 06, 2003 | 13.85 | 13.98 | 13.76 | 13.91 | 1,425,827 | -0.01(-0.06%) |
Mar 05, 2003 | 13.93 | 14.04 | 13.86 | 13.92 | 2,044,311 | -0.04(-0.26%) |
Mar 04, 2003 | 14.06 | 14.08 | 13.93 | 13.96 | 2,263,873 | -0.08(-0.55%) |
Mar 03, 2003 | 14.10 | 14.26 | 13.99 | 14.03 | 2,612,875 | -0.02(-0.13%) |
Feb 28, 2003 | 14.03 | 14.23 | 13.98 | 14.05 | 1,811,938 | +0.13(+0.94%) |
Feb 27, 2003 | 14.03 | 14.03 | 13.83 | 13.92 | 2,756,231 | -0.07(-0.52%) |
Feb 26, 2003 | 14.13 | 14.13 | 13.92 | 13.99 | 1,534,724 | -0.15(-1.09%) |
Feb 25, 2003 | 13.94 | 14.15 | 13.85 | 14.15 | 1,834,468 | -0.02(-0.16%) |
Feb 24, 2003 | 14.37 | 14.38 | 14.17 | 14.17 | 1,456,089 | -0.27(-1.85%) |
Feb 21, 2003 | 14.46 | 14.51 | 14.29 | 14.44 | 3,008,263 | +0.02(+0.16%) |
Feb 20, 2003 | 14.55 | 14.57 | 14.37 | 14.41 | 1,430,024 | -0.10(-0.72%) |
Feb 19, 2003 | 14.78 | 14.79 | 14.46 | 14.52 | 1,235,422 | -0.32(-2.17%) |
Feb 18, 2003 | 14.77 | 14.94 | 14.76 | 14.84 | 1,168,935 | +0.16(+1.11%) |
Feb 14, 2003 | 14.44 | 14.68 | 14.41 | 14.68 | 963,731 | +0.24(+1.63%) |
Feb 13, 2003 | 14.52 | 14.53 | 14.31 | 14.44 | 1,597,235 | -0.08(-0.53%) |
Feb 12, 2003 | 14.54 | 14.65 | 14.49 | 14.52 | 1,399,983 | -0.01(-0.09%) |
Feb 11, 2003 | 14.65 | 14.76 | 14.46 | 14.53 | 1,475,085 | -0.05(-0.31%) |
Feb 10, 2003 | 14.52 | 14.69 | 14.37 | 14.58 | 1,842,641 | +0.05(+0.31%) |
Feb 07, 2003 | 14.70 | 14.72 | 14.49 | 14.53 | 1,334,821 | -0.09(-0.62%) |
Feb 06, 2003 | 14.60 | 14.82 | 14.57 | 14.62 | 1,310,082 | +0.03(+0.19%) |
Feb 05, 2003 | 14.72 | 14.85 | 14.55 | 14.60 | 2,042,544 | -0.13(-0.86%) |
Feb 04, 2003 | 14.67 | 14.76 | 14.48 | 14.72 | 1,547,315 | +0.04(+0.25%) |
Feb 03, 2003 | 14.71 | 14.82 | 14.52 | 14.69 | 2,601,389 | -0.05(-0.31%) |
Jan 31, 2003 | 14.60 | 14.94 | 14.51 | 14.73 | 2,462,009 | +0.06(+0.43%) |
Jan 30, 2003 | 15.12 | 15.13 | 14.63 | 14.67 | 993,992 | -0.52(-3.43%) |
Jan 29, 2003 | 14.98 | 15.23 | 14.81 | 15.19 | 2,036,359 | +0.00(+0.00%) |
Jan 28, 2003 | 14.82 | 15.23 | 14.79 | 15.19 | 1,213,775 | +0.44(+2.98%) |
Jan 27, 2003 | 14.79 | 14.91 | 14.60 | 14.75 | 1,287,331 | -0.04(-0.24%) |
Jan 24, 2003 | 15.39 | 15.39 | 14.77 | 14.79 | 1,012,105 | -0.63(-4.08%) |
Jan 23, 2003 | 15.15 | 15.45 | 15.03 | 15.42 | 1,088,753 | +0.38(+2.53%) |
Jan 22, 2003 | 15.08 | 15.37 | 14.96 | 15.03 | 1,730,430 | -0.16(-1.04%) |
Jan 21, 2003 | 15.39 | 15.41 | 15.18 | 15.19 | 2,042,986 | -0.12(-0.77%) |
Jan 17, 2003 | 15.40 | 15.44 | 15.19 | 15.31 | 1,938,065 | -0.08(-0.53%) |
Jan 16, 2003 | 15.28 | 15.52 | 15.28 | 15.39 | 2,425,563 | +0.09(+0.59%) |
Jan 15, 2003 | 15.28 | 15.34 | 15.18 | 15.30 | 1,743,463 | +0.02(+0.15%) |
Jan 14, 2003 | 15.16 | 15.32 | 15.05 | 15.28 | 1,683,161 | +0.12(+0.78%) |
Jan 13, 2003 | 15.21 | 15.28 | 15.02 | 15.16 | 921,983 | -0.03(-0.18%) |
Jan 10, 2003 | 15.17 | 15.34 | 15.08 | 15.19 | 1,686,695 | -0.10(-0.62%) |
Jan 09, 2003 | 15.04 | 15.41 | 15.04 | 15.28 | 1,461,169 | +0.23(+1.53%) |
Jan 08, 2003 | 15.15 | 15.17 | 14.97 | 15.05 | 1,502,475 | -0.10(-0.66%) |
Jan 07, 2003 | 15.35 | 15.41 | 15.08 | 15.15 | 2,425,563 | -0.29(-1.91%) |
Jan 06, 2003 | 15.03 | 15.55 | 15.03 | 15.45 | 1,726,013 | +0.35(+2.31%) |
Jan 03, 2003 | 15.12 | 15.15 | 14.90 | 15.10 | 1,523,017 | +0.02(+0.15%) |
Jan 02, 2003 | 14.90 | 15.08 | 14.83 | 15.08 | 1,825,412 | +0.29(+1.96%) |
Dec 31, 2002 | 14.74 | 14.84 | 14.67 | 14.79 | 1,223,494 | +0.03(+0.21%) |
Dec 30, 2002 | 14.72 | 14.77 | 14.57 | 14.75 | 1,828,725 | +0.03(+0.22%) |
Dec 27, 2002 | 14.85 | 14.89 | 14.65 | 14.72 | 633,283 | -0.19(-1.25%) |
Dec 26, 2002 | 14.94 | 15.08 | 14.85 | 14.91 | 1,670,128 | -0.03(-0.21%) |
Dec 24, 2002 | 14.92 | 15.03 | 14.90 | 14.94 | 473,140 | -0.08(-0.51%) |
Dec 23, 2002 | 14.86 | 15.05 | 14.85 | 15.02 | 1,271,206 | +0.10(+0.64%) |
Dec 20, 2002 | 14.94 | 15.08 | 14.86 | 14.92 | 2,186,784 | +0.05(+0.33%) |
Dec 19, 2002 | 15.06 | 15.23 | 14.75 | 14.87 | 2,374,538 | -0.28(-1.85%) |
Dec 18, 2002 | 15.35 | 15.37 | 15.01 | 15.15 | 2,398,615 | -0.18(-1.15%) |
Dec 17, 2002 | 15.65 | 15.65 | 15.31 | 15.33 | 1,723,583 | -0.27(-1.74%) |
Dec 16, 2002 | 15.29 | 15.60 | 15.29 | 15.60 | 2,033,046 | +0.32(+2.07%) |
Dec 13, 2002 | 15.75 | 15.75 | 15.23 | 15.28 | 3,821,350 | -0.46(-2.91%) |
Dec 12, 2002 | 15.45 | 15.81 | 15.33 | 15.74 | 1,855,674 | +0.29(+1.88%) |
Dec 11, 2002 | 15.29 | 15.47 | 15.12 | 15.45 | 1,365,304 | +0.16(+1.04%) |
Dec 10, 2002 | 15.26 | 15.35 | 15.19 | 15.29 | 1,738,382 | +0.08(+0.54%) |
Dec 09, 2002 | 15.38 | 15.41 | 15.19 | 15.21 | 2,124,493 | -0.18(-1.18%) |
Dec 06, 2002 | 15.17 | 15.51 | 15.17 | 15.39 | 2,535,123 | -0.07(-0.44%) |
Dec 05, 2002 | 15.40 | 15.54 | 15.34 | 15.46 | 1,781,235 | +0.07(+0.44%) |
Dec 04, 2002 | 15.52 | 15.60 | 15.30 | 15.39 | 2,666,109 | -0.13(-0.82%) |
Dec 03, 2002 | 15.82 | 15.89 | 15.50 | 15.52 | 1,809,950 | -0.26(-1.66%) |
Dec 02, 2002 | 16.43 | 16.66 | 15.58 | 15.78 | 3,638,897 | -0.20(-1.25%) |
Nov 29, 2002 | 15.82 | 16.10 | 15.82 | 15.98 | 820,817 | +0.06(+0.37%) |
Nov 27, 2002 | 15.58 | 15.99 | 15.57 | 15.92 | 941,200 | +0.48(+3.08%) |
Nov 26, 2002 | 15.53 | 15.66 | 15.40 | 15.45 | 1,578,460 | -0.08(-0.52%) |
Nov 25, 2002 | 15.80 | 15.87 | 15.42 | 15.53 | 1,934,089 | -0.24(-1.55%) |
Nov 22, 2002 | 15.62 | 15.89 | 15.53 | 15.77 | 1,740,591 | -0.03(-0.17%) |
Nov 21, 2002 | 15.55 | 15.91 | 15.55 | 15.80 | 1,733,965 | +0.31(+1.99%) |
Nov 20, 2002 | 15.12 | 15.49 | 15.08 | 15.49 | 1,400,867 | +0.28(+1.85%) |
Nov 19, 2002 | 15.37 | 15.47 | 15.08 | 15.21 | 982,285 | -0.18(-1.15%) |
Nov 18, 2002 | 15.62 | 15.73 | 15.36 | 15.39 | 1,096,042 | -0.23(-1.48%) |
Nov 15, 2002 | 15.44 | 15.62 | 15.32 | 15.62 | 1,621,975 | +0.07(+0.44%) |
Nov 14, 2002 | 15.32 | 15.57 | 15.26 | 15.55 | 1,672,779 | +0.35(+2.29%) |
Nov 13, 2002 | 14.65 | 15.23 | 14.49 | 15.20 | 2,307,830 | +0.58(+3.96%) |
Nov 12, 2002 | 14.42 | 14.73 | 14.37 | 14.62 | 2,603,156 | +0.20(+1.41%) |
Nov 11, 2002 | 14.55 | 14.56 | 14.33 | 14.42 | 2,202,467 | -0.23(-1.58%) |
Nov 08, 2002 | 14.93 | 15.01 | 14.57 | 14.65 | 2,573,557 | -0.38(-2.53%) |
Nov 07, 2002 | 15.15 | 15.17 | 14.94 | 15.03 | 1,365,966 | -0.23(-1.51%) |
Nov 06, 2002 | 15.21 | 15.30 | 14.98 | 15.26 | 1,427,373 | +0.07(+0.48%) |
Nov 05, 2002 | 15.05 | 15.23 | 14.93 | 15.19 | 2,153,430 | +0.21(+1.39%) |
Nov 04, 2002 | 15.30 | 15.38 | 14.98 | 14.98 | 2,084,955 | -0.08(-0.54%) |
Nov 01, 2002 | 15.19 | 15.24 | 15.01 | 15.06 | 2,856,293 | -0.13(-0.83%) |
Oct 31, 2002 | 15.27 | 15.42 | 15.11 | 15.19 | 1,482,595 | -0.13(-0.86%) |
Oct 30, 2002 | 15.08 | 15.43 | 15.08 | 15.32 | 132,532 | +0.24(+1.59%) |
Oct 29, 2002 | 15.39 | 15.51 | 14.87 | 15.08 | 1,308,094 | -0.29(-1.86%) |
Oct 28, 2002 | 15.84 | 15.84 | 15.33 | 15.37 | 1,423,618 | -0.36(-2.30%) |
Oct 25, 2002 | 15.26 | 15.87 | 15.26 | 15.73 | 2,011,399 | +0.45(+2.96%) |
Oct 24, 2002 | 15.72 | 15.78 | 15.19 | 15.27 | 1,402,855 | -0.43(-2.77%) |
Oct 23, 2002 | 15.58 | 15.80 | 15.24 | 15.71 | 1,207,811 | +0.06(+0.38%) |
Oct 22, 2002 | 15.63 | 15.89 | 15.39 | 15.65 | 1,817,018 | +0.01(+0.06%) |
Oct 21, 2002 | 14.71 | 15.80 | 14.68 | 15.64 | 1,493,860 | +0.66(+4.38%) |
Oct 18, 2002 | 14.98 | 15.17 | 14.57 | 14.98 | 2,150,116 | -0.06(-0.42%) |
Oct 17, 2002 | 14.94 | 15.17 | 14.79 | 15.05 | 1,112,609 | +0.50(+3.45%) |
Oct 16, 2002 | 15.03 | 15.17 | 14.35 | 14.55 | 1,371,268 | -0.48(-3.22%) |
Oct 15, 2002 | 14.83 | 15.03 | 14.71 | 15.03 | 1,528,540 | +0.59(+4.11%) |
Oct 14, 2002 | 14.41 | 14.47 | 14.20 | 14.44 | 1,204,277 | -0.04(-0.28%) |
Oct 11, 2002 | 13.76 | 14.48 | 13.72 | 14.48 | 1,468,900 | +0.76(+5.54%) |
Oct 10, 2002 | 13.02 | 13.80 | 13.02 | 13.72 | 1,884,610 | +0.68(+5.21%) |
Oct 09, 2002 | 13.34 | 13.34 | 12.99 | 13.04 | 1,144,858 | -0.32(-2.37%) |
Oct 08, 2002 | 13.47 | 13.52 | 12.93 | 13.36 | 2,843,702 | -0.00(-0.03%) |
Oct 07, 2002 | 14.01 | 14.08 | 13.34 | 13.36 | 1,921,056 | -0.70(-4.99%) |
Oct 04, 2002 | 14.08 | 14.22 | 13.83 | 14.06 | 1,852,360 | +0.10(+0.68%) |
Oct 03, 2002 | 14.12 | 14.29 | 13.85 | 13.97 | 1,185,281 | -0.08(-0.58%) |
Oct 02, 2002 | 14.48 | 14.55 | 14.05 | 14.05 | 1,741,254 | -0.43(-2.97%) |
Oct 01, 2002 | 13.88 | 14.58 | 13.84 | 14.48 | 2,155,197 | +0.67(+4.89%) |
Sep 30, 2002 | 14.01 | 14.03 | 13.57 | 13.80 | 3,527,790 | -0.35(-2.46%) |
Sep 27, 2002 | 14.21 | 14.37 | 14.09 | 14.15 | 2,173,310 | -0.06(-0.41%) |
Sep 26, 2002 | 14.53 | 14.53 | 14.11 | 14.21 | 2,740,769 | -0.30(-2.06%) |
Sep 25, 2002 | 14.37 | 14.61 | 14.03 | 14.51 | 1,616,894 | +0.28(+1.94%) |
Sep 24, 2002 | 14.58 | 14.73 | 14.18 | 14.23 | 2,263,432 | -0.50(-3.41%) |
Sep 23, 2002 | 14.73 | 14.78 | 14.46 | 14.74 | 2,453,395 | +0.01(+0.06%) |
Sep 20, 2002 | 14.49 | 14.93 | 14.49 | 14.73 | 4,495,719 | +0.13(+0.90%) |
Sep 19, 2002 | 14.79 | 14.79 | 14.49 | 14.60 | 3,314,413 | -0.21(-1.41%) |
Sep 18, 2002 | 14.80 | 14.96 | 14.71 | 14.80 | 1,968,326 | -0.14(-0.94%) |
Sep 17, 2002 | 15.26 | 15.32 | 14.94 | 14.94 | 2,981,315 | -0.23(-1.49%) |
Sep 16, 2002 | 15.19 | 15.26 | 15.00 | 15.17 | 1,558,359 | -0.01(-0.06%) |
Sep 13, 2002 | 15.29 | 15.39 | 15.06 | 15.18 | 2,692,395 | -0.11(-0.74%) |
Sep 12, 2002 | 15.62 | 15.62 | 15.23 | 15.29 | 2,351,566 | -0.44(-2.79%) |
Sep 11, 2002 | 15.96 | 15.98 | 15.72 | 15.73 | 1,798,243 | -0.21(-1.33%) |
Sep 10, 2002 | 15.91 | 16.01 | 15.86 | 15.94 | 1,885,714 | +0.05(+0.34%) |
Sep 09, 2002 | 15.66 | 15.94 | 15.56 | 15.89 | 1,666,152 | +0.04(+0.26%) |
Sep 06, 2002 | 15.89 | 16.06 | 15.83 | 15.85 | 1,089,195 | +0.19(+1.18%) |
Sep 05, 2002 | 15.73 | 15.83 | 15.61 | 15.66 | 1,512,415 | -0.29(-1.84%) |
Sep 04, 2002 | 15.89 | 16.03 | 15.77 | 15.96 | 2,268,512 | +0.05(+0.28%) |