Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.44 | 22.92 | 22.44 | 22.91 | 349,008 | +0.27(+1.20%) |
Aug 28, 2003 | 22.51 | 22.65 | 22.24 | 22.64 | 371,262 | +0.03(+0.15%) |
Aug 27, 2003 | 22.61 | 22.73 | 22.37 | 22.61 | 464,402 | +0.00(+0.00%) |
Aug 26, 2003 | 22.90 | 22.93 | 22.30 | 22.61 | 409,884 | -0.29(-1.26%) |
Aug 25, 2003 | 22.91 | 22.92 | 22.56 | 22.90 | 322,279 | -0.02(-0.07%) |
Aug 22, 2003 | 23.76 | 23.76 | 22.85 | 22.91 | 379,034 | -0.73(-3.09%) |
Aug 21, 2003 | 23.65 | 23.74 | 23.48 | 23.64 | 541,527 | +0.19(+0.80%) |
Aug 20, 2003 | 23.24 | 23.51 | 23.13 | 23.46 | 461,222 | +0.22(+0.95%) |
Aug 19, 2003 | 22.80 | 23.24 | 22.76 | 23.24 | 525,396 | +0.51(+2.24%) |
Aug 18, 2003 | 22.44 | 22.79 | 22.44 | 22.73 | 346,770 | +0.18(+0.79%) |
Aug 15, 2003 | 22.59 | 22.70 | 22.34 | 22.55 | 203,470 | +0.03(+0.15%) |
Aug 14, 2003 | 22.51 | 22.56 | 22.28 | 22.51 | 790,213 | +0.00(+0.00%) |
Aug 13, 2003 | 22.82 | 22.91 | 22.51 | 22.51 | 483,948 | -0.31(-1.34%) |
Aug 12, 2003 | 22.53 | 22.82 | 22.42 | 22.82 | 253,631 | +0.43(+1.93%) |
Aug 11, 2003 | 22.61 | 22.67 | 22.23 | 22.39 | 279,182 | -0.36(-1.57%) |
Aug 08, 2003 | 22.61 | 22.74 | 22.56 | 22.74 | 304,616 | +0.15(+0.68%) |
Aug 07, 2003 | 22.40 | 22.59 | 22.29 | 22.59 | 420,481 | +0.26(+1.18%) |
Aug 06, 2003 | 22.51 | 22.51 | 22.23 | 22.33 | 568,374 | -0.35(-1.54%) |
Aug 05, 2003 | 22.86 | 23.04 | 22.59 | 22.68 | 694,719 | -0.25(-1.11%) |
Aug 04, 2003 | 22.84 | 22.97 | 22.66 | 22.93 | 435,318 | +0.09(+0.41%) |
Aug 01, 2003 | 22.80 | 22.93 | 22.76 | 22.84 | 415,889 | -0.05(-0.22%) |
Jul 31, 2003 | 22.76 | 22.99 | 22.59 | 22.89 | 857,448 | +0.21(+0.94%) |
Jul 30, 2003 | 22.66 | 22.85 | 22.64 | 22.68 | 588,391 | +0.03(+0.11%) |
Jul 29, 2003 | 22.68 | 22.73 | 22.34 | 22.65 | 622,892 | +0.06(+0.26%) |
Jul 28, 2003 | 22.68 | 22.78 | 22.42 | 22.59 | 562,133 | -0.17(-0.75%) |
Jul 25, 2003 | 22.42 | 22.93 | 22.42 | 22.76 | 831,896 | +0.41(+1.82%) |
Jul 24, 2003 | 21.95 | 22.55 | 21.86 | 22.35 | 1,275,928 | +0.79(+3.66%) |
Jul 23, 2003 | 21.20 | 21.57 | 21.02 | 21.56 | 641,025 | +0.37(+1.72%) |
Jul 22, 2003 | 20.82 | 21.46 | 20.81 | 21.20 | 838,844 | +0.44(+2.13%) |
Jul 21, 2003 | 20.89 | 20.89 | 20.72 | 20.76 | 630,781 | -0.25(-1.17%) |
Jul 18, 2003 | 20.81 | 21.01 | 20.73 | 21.00 | 659,041 | +0.24(+1.15%) |
Jul 17, 2003 | 20.76 | 20.97 | 20.68 | 20.76 | 738,875 | -0.09(-0.45%) |
Jul 16, 2003 | 20.85 | 20.96 | 20.55 | 20.86 | 590,511 | +0.18(+0.86%) |
Jul 15, 2003 | 21.01 | 21.10 | 20.68 | 20.68 | 542,823 | -0.25(-1.22%) |
Jul 14, 2003 | 20.99 | 21.21 | 20.76 | 20.93 | 724,392 | +0.00(+0.00%) |
Jul 11, 2003 | 20.98 | 21.16 | 20.86 | 20.93 | 639,495 | +0.17(+0.82%) |
Jul 10, 2003 | 21.06 | 21.06 | 20.70 | 20.76 | 844,260 | -0.40(-1.89%) |
Jul 09, 2003 | 21.44 | 21.53 | 21.16 | 21.16 | 806,109 | -0.28(-1.31%) |
Jul 08, 2003 | 21.63 | 21.63 | 21.27 | 21.44 | 1,124,385 | -0.05(-0.24%) |
Jul 07, 2003 | 21.44 | 21.75 | 21.42 | 21.49 | 725,687 | +0.14(+0.64%) |
Jul 03, 2003 | 21.49 | 21.52 | 21.29 | 21.36 | 207,356 | -0.25(-1.18%) |
Jul 02, 2003 | 21.35 | 21.66 | 21.29 | 21.61 | 431,314 | +0.26(+1.23%) |
Jul 01, 2003 | 21.19 | 21.36 | 20.93 | 21.35 | 543,647 | +0.10(+0.48%) |
Jun 30, 2003 | 21.22 | 21.38 | 21.08 | 21.25 | 351,598 | +0.03(+0.16%) |
Jun 27, 2003 | 21.28 | 21.53 | 21.12 | 21.21 | 345,593 | -0.07(-0.32%) |
Jun 26, 2003 | 21.05 | 21.30 | 20.82 | 21.28 | 964,482 | +0.16(+0.76%) |
Jun 25, 2003 | 21.61 | 21.62 | 21.08 | 21.12 | 483,242 | -0.42(-1.93%) |
Jun 24, 2003 | 21.71 | 21.82 | 21.41 | 21.54 | 538,230 | -0.20(-0.90%) |
Jun 23, 2003 | 22.08 | 22.09 | 21.66 | 21.73 | 674,230 | -0.36(-1.61%) |
Jun 20, 2003 | 22.29 | 22.42 | 22.01 | 22.09 | 716,385 | +0.09(+0.43%) |
Jun 19, 2003 | 22.34 | 22.42 | 22.00 | 22.00 | 524,807 | -0.43(-1.93%) |
Jun 18, 2003 | 22.21 | 22.53 | 22.01 | 22.43 | 1,110,962 | +0.19(+0.84%) |
Jun 17, 2003 | 21.87 | 22.35 | 21.77 | 22.24 | 952,236 | +0.45(+2.07%) |
Jun 16, 2003 | 21.44 | 21.95 | 21.44 | 21.79 | 600,049 | +0.42(+1.95%) |
Jun 13, 2003 | 21.36 | 21.59 | 21.23 | 21.38 | 484,301 | +0.07(+0.32%) |
Jun 12, 2003 | 21.44 | 21.55 | 21.10 | 21.31 | 465,344 | -0.03(-0.12%) |
Jun 11, 2003 | 21.06 | 21.52 | 21.00 | 21.33 | 583,328 | +0.39(+1.87%) |
Jun 10, 2003 | 20.85 | 21.10 | 20.69 | 20.94 | 830,248 | +0.10(+0.49%) |
Jun 09, 2003 | 21.23 | 21.23 | 20.80 | 20.84 | 1,180,198 | +0.33(+1.61%) |
Jun 06, 2003 | 21.24 | 21.30 | 20.47 | 20.51 | 1,066,335 | +0.85(+4.32%) |
Jun 05, 2003 | 19.45 | 19.74 | 19.36 | 19.66 | 464,166 | +0.13(+0.65%) |
Jun 04, 2003 | 19.00 | 19.65 | 19.00 | 19.53 | 522,923 | +0.51(+2.68%) |
Jun 03, 2003 | 18.85 | 19.09 | 18.85 | 19.02 | 385,039 | +0.17(+0.90%) |
Jun 02, 2003 | 18.75 | 19.10 | 18.73 | 18.85 | 616,651 | +0.21(+1.14%) |
May 30, 2003 | 18.26 | 18.69 | 18.26 | 18.64 | 611,352 | +0.46(+2.52%) |
May 29, 2003 | 18.37 | 18.50 | 17.94 | 18.18 | 480,062 | -0.23(-1.25%) |
May 28, 2003 | 18.55 | 18.65 | 18.36 | 18.41 | 448,270 | -0.10(-0.55%) |
May 27, 2003 | 17.88 | 18.54 | 17.79 | 18.51 | 341,001 | +0.64(+3.56%) |
May 23, 2003 | 17.90 | 17.92 | 17.66 | 17.88 | 252,571 | -0.03(-0.14%) |
May 22, 2003 | 17.88 | 17.97 | 17.67 | 17.90 | 367,965 | +0.03(+0.19%) |
May 21, 2003 | 17.84 | 17.87 | 17.58 | 17.87 | 409,295 | +0.02(+0.10%) |
May 20, 2003 | 18.11 | 18.26 | 17.74 | 17.85 | 515,740 | -0.17(-0.94%) |
May 19, 2003 | 18.64 | 18.64 | 17.98 | 18.02 | 690,480 | -0.66(-3.55%) |
May 16, 2003 | 18.74 | 18.77 | 18.50 | 18.68 | 483,242 | -0.05(-0.27%) |
May 15, 2003 | 18.73 | 18.77 | 18.51 | 18.73 | 480,298 | +0.03(+0.14%) |
May 14, 2003 | 18.93 | 18.94 | 18.65 | 18.71 | 349,361 | -0.22(-1.17%) |
May 13, 2003 | 18.94 | 19.05 | 18.85 | 18.93 | 608,527 | -0.29(-1.50%) |
May 12, 2003 | 18.81 | 19.23 | 18.74 | 19.22 | 329,932 | +0.19(+0.98%) |
May 09, 2003 | 18.77 | 19.03 | 18.64 | 19.03 | 542,352 | +0.28(+1.49%) |
May 08, 2003 | 18.79 | 18.95 | 18.56 | 18.75 | 470,642 | -0.10(-0.54%) |
May 07, 2003 | 18.54 | 19.05 | 18.49 | 18.85 | 707,082 | +0.31(+1.70%) |
May 06, 2003 | 18.36 | 18.77 | 18.36 | 18.54 | 533,167 | +0.09(+0.51%) |
May 05, 2003 | 18.51 | 18.66 | 18.37 | 18.45 | 367,965 | -0.11(-0.59%) |
May 02, 2003 | 18.22 | 18.67 | 18.21 | 18.56 | 754,889 | -0.07(-0.37%) |
May 01, 2003 | 18.51 | 18.68 | 18.10 | 18.62 | 552,831 | +0.09(+0.46%) |
Apr 30, 2003 | 18.51 | 18.68 | 18.23 | 18.54 | 546,355 | -0.01(-0.05%) |
Apr 29, 2003 | 18.43 | 18.66 | 18.25 | 18.55 | 443,325 | +0.11(+0.60%) |
Apr 28, 2003 | 17.84 | 18.45 | 17.83 | 18.44 | 573,320 | +0.60(+3.38%) |
Apr 25, 2003 | 18.40 | 18.40 | 17.83 | 17.83 | 632,665 | -0.62(-3.36%) |
Apr 24, 2003 | 17.93 | 18.47 | 17.75 | 18.45 | 924,800 | +0.53(+2.94%) |
Apr 23, 2003 | 17.92 | 17.96 | 17.68 | 17.93 | 454,040 | -0.08(-0.42%) |
Apr 22, 2003 | 17.49 | 18.06 | 17.32 | 18.00 | 297,080 | +0.48(+2.71%) |
Apr 21, 2003 | 17.49 | 17.66 | 17.49 | 17.53 | 560,249 | -0.03(-0.19%) |
Apr 17, 2003 | 17.40 | 17.56 | 17.29 | 17.56 | 568,492 | +0.20(+1.17%) |
Apr 16, 2003 | 17.13 | 17.48 | 17.13 | 17.36 | 1,207,634 | +0.22(+1.29%) |
Apr 15, 2003 | 16.89 | 17.16 | 16.65 | 17.14 | 429,312 | +0.25(+1.46%) |
Apr 14, 2003 | 16.52 | 16.90 | 16.46 | 16.89 | 422,836 | +0.29(+1.74%) |
Apr 11, 2003 | 16.54 | 16.81 | 16.52 | 16.60 | 371,380 | +0.03(+0.21%) |
Apr 10, 2003 | 16.65 | 16.65 | 16.31 | 16.57 | 388,807 | +0.09(+0.57%) |
Apr 09, 2003 | 16.82 | 17.05 | 16.41 | 16.48 | 387,629 | -0.23(-1.37%) |
Apr 08, 2003 | 17.07 | 17.07 | 16.69 | 16.70 | 457,808 | -0.24(-1.40%) |
Apr 07, 2003 | 16.90 | 17.16 | 16.90 | 16.94 | 648,797 | +0.34(+2.05%) |
Apr 04, 2003 | 16.80 | 16.87 | 16.54 | 16.60 | 498,667 | +0.02(+0.10%) |
Apr 03, 2003 | 16.69 | 16.85 | 16.56 | 16.59 | 599,342 | +0.03(+0.15%) |
Apr 02, 2003 | 16.35 | 16.62 | 16.22 | 16.56 | 816,000 | +0.42(+2.63%) |
Apr 01, 2003 | 16.09 | 16.34 | 16.06 | 16.14 | 641,261 | +0.00(+0.00%) |
Mar 31, 2003 | 15.98 | 16.30 | 15.72 | 16.14 | 680,353 | +0.08(+0.53%) |
Mar 28, 2003 | 16.25 | 16.30 | 16.05 | 16.05 | 409,531 | -0.20(-1.20%) |
Mar 27, 2003 | 16.26 | 16.40 | 16.10 | 16.25 | 818,591 | -0.10(-0.62%) |
Mar 26, 2003 | 16.55 | 16.65 | 16.26 | 16.35 | 552,596 | -0.20(-1.23%) |
Mar 25, 2003 | 16.31 | 16.63 | 16.30 | 16.55 | 874,639 | +0.20(+1.25%) |
Mar 24, 2003 | 16.98 | 16.98 | 16.23 | 16.35 | 601,108 | -0.62(-3.65%) |
Mar 21, 2003 | 16.73 | 17.08 | 16.66 | 16.97 | 1,229,535 | +0.36(+2.15%) |
Mar 20, 2003 | 16.47 | 16.81 | 15.97 | 16.61 | 817,413 | +0.14(+0.88%) |
Mar 19, 2003 | 16.30 | 16.47 | 16.20 | 16.47 | 426,840 | +0.08(+0.52%) |
Mar 18, 2003 | 16.70 | 16.78 | 16.26 | 16.38 | 806,580 | -0.30(-1.78%) |
Mar 17, 2003 | 15.92 | 16.72 | 15.70 | 16.68 | 880,762 | +0.76(+4.80%) |
Mar 14, 2003 | 15.59 | 16.14 | 15.47 | 15.92 | 693,424 | +0.28(+1.79%) |
Mar 13, 2003 | 15.00 | 15.63 | 15.00 | 15.63 | 422,130 | +0.72(+4.84%) |
Mar 12, 2003 | 14.71 | 14.95 | 13.89 | 14.91 | 470,760 | +0.05(+0.34%) |
Mar 11, 2003 | 15.12 | 15.33 | 14.85 | 14.86 | 357,486 | -0.30(-1.96%) |
Mar 10, 2003 | 15.26 | 15.29 | 15.12 | 15.16 | 373,735 | -0.21(-1.38%) |
Mar 07, 2003 | 14.96 | 15.47 | 14.95 | 15.37 | 602,404 | +0.07(+0.44%) |
Mar 06, 2003 | 15.51 | 15.51 | 15.20 | 15.30 | 432,138 | -0.20(-1.31%) |
Mar 05, 2003 | 15.46 | 15.69 | 15.41 | 15.51 | 473,115 | -0.03(-0.16%) |
Mar 04, 2003 | 16.01 | 16.03 | 15.50 | 15.53 | 717,091 | -0.41(-2.56%) |
Mar 03, 2003 | 16.14 | 16.19 | 15.92 | 15.94 | 698,251 | -0.11(-0.69%) |
Feb 28, 2003 | 16.14 | 16.35 | 16.05 | 16.05 | 385,157 | -0.09(-0.58%) |
Feb 27, 2003 | 15.63 | 16.14 | 15.52 | 16.14 | 430,019 | +0.54(+3.43%) |
Feb 26, 2003 | 15.88 | 15.89 | 15.58 | 15.61 | 558,601 | -0.28(-1.76%) |
Feb 25, 2003 | 15.75 | 15.90 | 15.48 | 15.89 | 413,181 | +0.11(+0.70%) |
Feb 24, 2003 | 16.16 | 16.18 | 15.75 | 15.78 | 394,223 | -0.38(-2.36%) |
Feb 21, 2003 | 15.97 | 16.23 | 15.70 | 16.16 | 432,845 | +0.37(+2.31%) |
Feb 20, 2003 | 16.07 | 16.09 | 15.75 | 15.80 | 464,873 | -0.20(-1.22%) |
Feb 19, 2003 | 16.22 | 16.22 | 15.87 | 15.99 | 309,562 | -0.25(-1.52%) |
Feb 18, 2003 | 16.23 | 16.50 | 16.14 | 16.24 | 451,214 | +0.02(+0.10%) |
Feb 14, 2003 | 15.95 | 16.25 | 15.80 | 16.22 | 268,114 | +0.33(+2.08%) |
Feb 13, 2003 | 15.89 | 16.11 | 15.75 | 15.89 | 489,011 | +0.01(+0.05%) |
Feb 12, 2003 | 16.09 | 16.18 | 15.88 | 15.88 | 328,873 | -0.24(-1.48%) |
Feb 11, 2003 | 16.21 | 16.42 | 16.09 | 16.12 | 374,088 | -0.02(-0.11%) |
Feb 10, 2003 | 15.90 | 16.30 | 15.90 | 16.14 | 615,238 | +0.15(+0.96%) |
Feb 07, 2003 | 16.32 | 16.43 | 15.98 | 15.98 | 284,834 | -0.28(-1.72%) |
Feb 06, 2003 | 16.29 | 16.47 | 16.14 | 16.26 | 349,950 | -0.02(-0.10%) |
Feb 05, 2003 | 16.43 | 16.69 | 16.28 | 16.28 | 529,281 | -0.07(-0.42%) |
Feb 04, 2003 | 16.60 | 16.67 | 16.31 | 16.35 | 387,512 | -0.43(-2.58%) |
Feb 03, 2003 | 16.59 | 16.87 | 16.56 | 16.78 | 448,977 | +0.25(+1.49%) |
Jan 31, 2003 | 16.14 | 16.76 | 16.14 | 16.54 | 431,667 | +0.40(+2.47%) |
Jan 30, 2003 | 16.14 | 16.65 | 15.97 | 16.14 | 1,012,170 | +0.02(+0.11%) |
Jan 29, 2003 | 15.92 | 16.30 | 15.72 | 16.12 | 604,641 | -0.04(-0.26%) |
Jan 28, 2003 | 16.20 | 16.22 | 15.85 | 16.16 | 512,914 | +0.26(+1.66%) |
Jan 27, 2003 | 15.81 | 16.18 | 15.81 | 15.90 | 673,171 | -0.23(-1.42%) |
Jan 24, 2003 | 16.57 | 16.57 | 16.08 | 16.13 | 891,006 | -0.59(-3.51%) |
Jan 23, 2003 | 16.40 | 16.72 | 16.39 | 16.71 | 481,358 | +0.31(+1.92%) |
Jan 22, 2003 | 16.48 | 16.56 | 16.18 | 16.40 | 582,739 | -0.21(-1.28%) |
Jan 21, 2003 | 17.03 | 17.07 | 16.60 | 16.61 | 529,517 | -0.37(-2.20%) |
Jan 17, 2003 | 17.17 | 17.17 | 16.90 | 16.99 | 329,815 | -0.19(-1.09%) |
Jan 16, 2003 | 17.44 | 17.44 | 17.07 | 17.17 | 402,230 | -0.26(-1.51%) |
Jan 15, 2003 | 17.75 | 17.76 | 17.26 | 17.44 | 437,673 | -0.31(-1.77%) |
Jan 14, 2003 | 17.73 | 17.81 | 17.49 | 17.75 | 399,169 | +0.02(+0.10%) |
Jan 13, 2003 | 17.96 | 18.07 | 17.69 | 17.73 | 348,772 | -0.08(-0.48%) |
Jan 10, 2003 | 17.41 | 18.00 | 17.41 | 17.82 | 476,294 | +0.08(+0.48%) |
Jan 09, 2003 | 17.32 | 17.82 | 17.32 | 17.73 | 278,476 | +0.44(+2.55%) |
Jan 08, 2003 | 17.60 | 17.60 | 17.25 | 17.29 | 281,420 | -0.37(-2.07%) |
Jan 07, 2003 | 17.45 | 17.82 | 17.38 | 17.66 | 443,678 | +0.17(+0.97%) |
Jan 06, 2003 | 17.28 | 17.55 | 17.26 | 17.49 | 317,569 | +0.21(+1.23%) |
Jan 03, 2003 | 17.49 | 17.55 | 17.24 | 17.27 | 436,848 | -0.24(-1.36%) |
Jan 02, 2003 | 16.85 | 17.51 | 16.80 | 17.51 | 518,095 | +0.93(+5.64%) |
Dec 31, 2002 | 16.70 | 17.07 | 16.50 | 16.58 | 390,102 | -0.11(-0.66%) |
Dec 30, 2002 | 16.64 | 16.72 | 16.37 | 16.69 | 373,617 | +0.06(+0.36%) |
Dec 27, 2002 | 16.77 | 16.81 | 16.57 | 16.63 | 236,793 | -0.25(-1.46%) |
Dec 26, 2002 | 16.73 | 17.18 | 16.73 | 16.87 | 329,461 | +0.23(+1.38%) |
Dec 24, 2002 | 16.94 | 16.94 | 16.65 | 16.65 | 139,768 | -0.22(-1.31%) |
Dec 23, 2002 | 16.77 | 16.87 | 16.57 | 16.87 | 358,428 | +0.13(+0.76%) |
Dec 20, 2002 | 16.54 | 16.86 | 16.52 | 16.74 | 551,654 | +0.16(+0.97%) |
Dec 19, 2002 | 16.77 | 17.04 | 16.51 | 16.58 | 578,736 | -0.24(-1.41%) |
Dec 18, 2002 | 17.16 | 17.16 | 16.67 | 16.82 | 408,706 | -0.36(-2.08%) |
Dec 17, 2002 | 17.47 | 17.58 | 17.12 | 17.17 | 531,754 | -0.20(-1.12%) |
Dec 16, 2002 | 17.23 | 17.43 | 17.13 | 17.37 | 491,484 | +0.21(+1.24%) |
Dec 13, 2002 | 16.94 | 17.24 | 16.69 | 17.16 | 686,712 | +0.08(+0.45%) |
Dec 12, 2002 | 17.33 | 17.33 | 16.94 | 17.08 | 437,790 | -0.14(-0.84%) |
Dec 11, 2002 | 17.16 | 17.31 | 16.97 | 17.22 | 358,663 | -0.02(-0.10%) |
Dec 10, 2002 | 16.91 | 17.27 | 16.84 | 17.24 | 303,674 | +0.34(+2.01%) |
Dec 09, 2002 | 17.24 | 17.27 | 16.90 | 16.90 | 244,093 | -0.54(-3.12%) |
Dec 06, 2002 | 17.23 | 17.64 | 16.99 | 17.44 | 386,923 | +0.20(+1.18%) |
Dec 05, 2002 | 17.45 | 17.51 | 17.07 | 17.24 | 627,837 | -0.17(-0.98%) |
Dec 04, 2002 | 16.94 | 17.58 | 16.77 | 17.41 | 759,128 | +0.42(+2.50%) |
Dec 03, 2002 | 17.89 | 17.97 | 16.79 | 16.99 | 1,048,908 | -0.93(-5.21%) |
Dec 02, 2002 | 18.00 | 18.15 | 17.83 | 17.92 | 709,673 | +0.07(+0.38%) |
Nov 29, 2002 | 18.00 | 18.14 | 17.79 | 17.85 | 150,012 | -0.07(-0.38%) |
Nov 27, 2002 | 17.58 | 17.92 | 17.51 | 17.92 | 509,735 | +0.51(+2.93%) |
Nov 26, 2002 | 17.72 | 17.72 | 17.35 | 17.41 | 474,057 | -0.34(-1.91%) |
Nov 25, 2002 | 17.71 | 17.99 | 17.48 | 17.75 | 362,667 | +0.17(+0.97%) |
Nov 22, 2002 | 17.70 | 17.88 | 17.40 | 17.58 | 641,378 | -0.10(-0.58%) |
Nov 21, 2002 | 17.00 | 17.79 | 16.99 | 17.68 | 868,634 | +0.47(+2.71%) |
Nov 20, 2002 | 16.77 | 17.49 | 16.77 | 17.21 | 484,537 | +0.32(+1.91%) |
Nov 19, 2002 | 17.07 | 17.19 | 16.69 | 16.89 | 531,519 | -0.29(-1.68%) |
Nov 18, 2002 | 17.62 | 17.83 | 17.06 | 17.18 | 531,048 | -0.46(-2.60%) |
Nov 15, 2002 | 17.07 | 17.70 | 17.07 | 17.64 | 507,733 | +0.25(+1.47%) |
Nov 14, 2002 | 16.69 | 17.38 | 16.60 | 17.38 | 361,960 | +0.77(+4.65%) |
Nov 13, 2002 | 16.34 | 16.87 | 16.30 | 16.61 | 511,384 | +0.06(+0.36%) |
Nov 12, 2002 | 16.35 | 16.80 | 16.35 | 16.55 | 417,538 | +0.32(+1.99%) |
Nov 11, 2002 | 16.48 | 16.49 | 15.97 | 16.23 | 546,473 | -0.29(-1.75%) |
Nov 08, 2002 | 16.62 | 16.99 | 16.41 | 16.52 | 454,746 | -0.04(-0.26%) |
Nov 07, 2002 | 16.96 | 16.97 | 16.54 | 16.56 | 706,611 | -0.42(-2.50%) |
Nov 06, 2002 | 16.90 | 17.17 | 16.49 | 16.99 | 716,738 | +0.25(+1.52%) |
Nov 05, 2002 | 17.25 | 17.41 | 16.53 | 16.73 | 965,659 | -0.72(-4.14%) |
Nov 04, 2002 | 17.86 | 18.00 | 17.43 | 17.45 | 655,979 | -0.41(-2.28%) |
Nov 01, 2002 | 17.46 | 17.87 | 17.26 | 17.86 | 468,287 | +0.38(+2.19%) |
Oct 31, 2002 | 17.27 | 17.73 | 17.11 | 17.48 | 663,633 | +0.21(+1.23%) |
Oct 30, 2002 | 16.65 | 17.35 | 16.43 | 17.27 | 725,569 | +0.58(+3.46%) |
Oct 29, 2002 | 16.82 | 16.93 | 16.13 | 16.69 | 749,708 | -0.21(-1.26%) |
Oct 28, 2002 | 17.41 | 17.41 | 16.14 | 16.90 | 1,718,429 | -0.83(-4.69%) |
Oct 25, 2002 | 16.82 | 17.92 | 16.63 | 17.73 | 1,956,988 | -1.10(-5.86%) |
Oct 24, 2002 | 18.72 | 19.13 | 18.64 | 18.84 | 722,625 | +0.27(+1.46%) |
Oct 23, 2002 | 18.23 | 18.56 | 17.89 | 18.56 | 380,329 | +0.31(+1.72%) |
Oct 22, 2002 | 18.52 | 18.52 | 18.03 | 18.25 | 1,201,040 | -0.31(-1.65%) |
Oct 21, 2002 | 17.75 | 18.62 | 17.59 | 18.56 | 590,629 | +0.59(+3.26%) |
Oct 18, 2002 | 18.09 | 18.09 | 17.61 | 17.97 | 371,144 | -0.14(-0.80%) |
Oct 17, 2002 | 17.62 | 18.11 | 17.44 | 18.11 | 395,283 | +0.84(+4.87%) |
Oct 16, 2002 | 17.83 | 17.90 | 17.24 | 17.27 | 515,152 | -0.56(-3.14%) |
Oct 15, 2002 | 17.86 | 18.05 | 17.63 | 17.83 | 561,309 | +0.76(+4.43%) |
Oct 14, 2002 | 16.98 | 17.24 | 16.89 | 17.08 | 635,727 | +0.11(+0.65%) |
Oct 11, 2002 | 16.82 | 17.45 | 16.69 | 16.97 | 470,525 | +0.64(+3.90%) |
Oct 10, 2002 | 16.14 | 16.33 | 15.79 | 16.33 | 1,000,749 | +0.25(+1.58%) |
Oct 09, 2002 | 16.54 | 16.54 | 15.69 | 16.08 | 945,053 | -0.49(-2.97%) |
Oct 08, 2002 | 15.99 | 16.70 | 15.86 | 16.57 | 1,086,705 | +0.67(+4.22%) |
Oct 07, 2002 | 16.65 | 16.92 | 15.73 | 15.90 | 479,356 | -0.67(-4.05%) |
Oct 04, 2002 | 17.19 | 17.19 | 16.24 | 16.57 | 775,495 | -0.62(-3.61%) |
Oct 03, 2002 | 17.72 | 17.72 | 16.90 | 17.19 | 1,097,774 | -0.54(-3.02%) |
Oct 02, 2002 | 18.28 | 18.28 | 17.68 | 17.72 | 5,946,326 | -0.61(-3.34%) |
Oct 01, 2002 | 18.17 | 18.45 | 17.49 | 18.34 | 787,505 | +0.47(+2.61%) |
Sep 30, 2002 | 18.26 | 18.26 | 17.28 | 17.87 | 656,215 | -0.44(-2.41%) |
Sep 27, 2002 | 18.96 | 19.11 | 18.20 | 18.31 | 297,198 | -0.87(-4.52%) |
Sep 26, 2002 | 18.76 | 19.26 | 18.74 | 19.18 | 360,665 | +0.47(+2.50%) |
Sep 25, 2002 | 18.17 | 18.73 | 17.93 | 18.71 | 438,732 | +0.43(+2.37%) |
Sep 24, 2002 | 18.13 | 18.34 | 17.83 | 18.28 | 675,761 | +0.14(+0.80%) |
Sep 23, 2002 | 18.34 | 18.34 | 17.69 | 18.13 | 683,533 | -0.26(-1.43%) |
Sep 20, 2002 | 18.22 | 18.53 | 18.18 | 18.40 | 509,735 | +0.18(+0.98%) |
Sep 19, 2002 | 18.51 | 18.81 | 18.20 | 18.22 | 300,260 | -0.48(-2.59%) |
Sep 18, 2002 | 15.68 | 18.90 | 18.47 | 18.70 | 492,779 | +0.05(+0.27%) |
Sep 17, 2002 | 19.73 | 19.87 | 18.54 | 18.65 | 758,068 | -1.05(-5.34%) |
Sep 16, 2002 | 19.49 | 19.79 | 19.40 | 19.70 | 410,473 | -0.06(-0.30%) |
Sep 13, 2002 | 19.67 | 19.83 | 19.37 | 19.76 | 1,754,460 | -0.08(-0.39%) |
Sep 12, 2002 | 20.59 | 20.59 | 19.75 | 19.84 | 367,259 | -0.76(-3.71%) |
Sep 11, 2002 | 20.81 | 20.91 | 20.54 | 20.60 | 232,201 | -0.16(-0.78%) |
Sep 10, 2002 | 20.48 | 20.85 | 20.47 | 20.76 | 198,524 | +0.26(+1.28%) |
Sep 09, 2002 | 20.30 | 20.69 | 20.07 | 20.50 | 232,554 | +0.08(+0.37%) |
Sep 06, 2002 | 19.93 | 20.47 | 19.92 | 20.42 | 348,301 | +0.65(+3.26%) |
Sep 05, 2002 | 20.00 | 20.00 | 19.53 | 19.78 | 279,653 | -0.33(-1.65%) |
Sep 04, 2002 | 19.60 | 20.14 | 19.49 | 20.11 | 316,862 | +0.54(+2.73%) |