Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 20.60 | 20.77 | 20.53 | 20.66 | 470,974 | +0.03(+0.14%) |
Aug 28, 2003 | 20.80 | 20.85 | 20.49 | 20.63 | 429,258 | -0.13(-0.62%) |
Aug 27, 2003 | 20.82 | 20.82 | 20.60 | 20.76 | 215,986 | +0.02(+0.08%) |
Aug 26, 2003 | 20.43 | 20.82 | 20.28 | 20.75 | 390,997 | +0.29(+1.43%) |
Aug 25, 2003 | 20.88 | 20.88 | 20.30 | 20.45 | 306,824 | -0.41(-1.96%) |
Aug 22, 2003 | 20.92 | 21.33 | 20.81 | 20.86 | 181,182 | -0.13(-0.64%) |
Aug 21, 2003 | 21.21 | 21.47 | 20.73 | 21.00 | 508,741 | -0.21(-0.97%) |
Aug 20, 2003 | 21.21 | 21.35 | 21.08 | 21.20 | 272,019 | -0.07(-0.32%) |
Aug 19, 2003 | 21.43 | 21.51 | 21.21 | 21.27 | 306,084 | -0.18(-0.83%) |
Aug 18, 2003 | 21.27 | 21.82 | 21.24 | 21.45 | 347,800 | +0.18(+0.84%) |
Aug 15, 2003 | 21.19 | 21.35 | 21.07 | 21.27 | 41,222 | +0.08(+0.36%) |
Aug 14, 2003 | 21.17 | 21.33 | 21.05 | 21.20 | 92,812 | +0.01(+0.04%) |
Aug 13, 2003 | 21.21 | 21.35 | 21.07 | 21.19 | 229,069 | +0.00(+0.02%) |
Aug 12, 2003 | 20.98 | 21.19 | 20.88 | 21.18 | 205,619 | +0.21(+0.98%) |
Aug 11, 2003 | 21.22 | 21.24 | 20.83 | 20.98 | 355,205 | -0.25(-1.16%) |
Aug 08, 2003 | 20.92 | 21.29 | 20.92 | 21.22 | 224,379 | +0.26(+1.26%) |
Aug 07, 2003 | 20.86 | 21.08 | 20.65 | 20.96 | 377,668 | +0.26(+1.23%) |
Aug 06, 2003 | 20.65 | 20.94 | 20.59 | 20.71 | 203,644 | +0.02(+0.10%) |
Aug 05, 2003 | 21.13 | 21.18 | 20.65 | 20.69 | 464,063 | -0.64(-3.00%) |
Aug 04, 2003 | 21.31 | 21.51 | 20.72 | 21.33 | 423,581 | +0.00(+0.00%) |
Aug 01, 2003 | 21.56 | 21.66 | 20.97 | 21.33 | 565,562 | -0.13(-0.60%) |
Jul 31, 2003 | 21.32 | 21.79 | 20.99 | 21.45 | 558,603 | +0.15(+0.72%) |
Jul 30, 2003 | 21.28 | 21.30 | 21.00 | 21.30 | 304,603 | +0.10(+0.48%) |
Jul 29, 2003 | 21.39 | 21.49 | 20.86 | 21.20 | 655,859 | -0.28(-1.28%) |
Jul 28, 2003 | 21.21 | 21.81 | 21.21 | 21.48 | 490,475 | +0.26(+1.24%) |
Jul 25, 2003 | 20.99 | 21.21 | 20.92 | 21.21 | 602,788 | +0.15(+0.69%) |
Jul 24, 2003 | 19.81 | 22.05 | 19.76 | 21.07 | 3,145,014 | +2.05(+10.80%) |
Jul 23, 2003 | 19.41 | 19.41 | 18.96 | 19.01 | 787,426 | -0.46(-2.37%) |
Jul 22, 2003 | 19.73 | 19.80 | 19.30 | 19.47 | 884,188 | -0.23(-1.15%) |
Jul 21, 2003 | 20.13 | 20.16 | 19.70 | 19.70 | 764,223 | -0.46(-2.29%) |
Jul 18, 2003 | 20.40 | 20.56 | 19.14 | 20.16 | 1,461,551 | -0.15(-0.76%) |
Jul 17, 2003 | 21.17 | 21.21 | 20.12 | 20.32 | 728,924 | -0.97(-4.57%) |
Jul 16, 2003 | 21.11 | 21.31 | 20.82 | 21.29 | 454,189 | +0.22(+1.04%) |
Jul 15, 2003 | 21.42 | 21.60 | 20.94 | 21.07 | 699,797 | -0.38(-1.78%) |
Jul 14, 2003 | 21.27 | 21.56 | 20.77 | 21.45 | 436,663 | +0.34(+1.59%) |
Jul 11, 2003 | 20.56 | 21.15 | 20.41 | 21.11 | 304,148 | +0.55(+2.68%) |
Jul 10, 2003 | 20.88 | 20.90 | 19.79 | 20.56 | 1,721,970 | -0.73(-3.44%) |
Jul 09, 2003 | 21.50 | 21.50 | 21.24 | 21.30 | 457,151 | -0.15(-0.68%) |
Jul 08, 2003 | 21.81 | 21.81 | 21.35 | 21.44 | 728,430 | -0.33(-1.53%) |
Jul 07, 2003 | 21.64 | 22.02 | 21.64 | 21.78 | 439,625 | +0.32(+1.49%) |
Jul 03, 2003 | 21.50 | 21.69 | 21.39 | 21.45 | 165,877 | -0.18(-0.82%) |
Jul 02, 2003 | 21.07 | 21.71 | 21.07 | 21.63 | 557,324 | +0.56(+2.67%) |
Jul 01, 2003 | 21.07 | 21.27 | 20.57 | 21.07 | 591,927 | +0.24(+1.17%) |
Jun 30, 2003 | 20.70 | 21.02 | 20.73 | 20.83 | 543,484 | +0.13(+0.63%) |
Jun 27, 2003 | 20.66 | 20.96 | 20.60 | 20.70 | 402,712 | +0.09(+0.45%) |
Jun 26, 2003 | 20.45 | 20.77 | 20.38 | 20.60 | 372,731 | +0.24(+1.17%) |
Jun 25, 2003 | 19.96 | 20.37 | 19.94 | 20.37 | 443,328 | +0.43(+2.15%) |
Jun 24, 2003 | 19.82 | 20.26 | 19.72 | 19.94 | 394,947 | +0.17(+0.84%) |
Jun 23, 2003 | 20.59 | 20.60 | 19.52 | 19.77 | 680,049 | -0.83(-4.01%) |
Jun 20, 2003 | 20.32 | 20.78 | 20.32 | 20.60 | 289,545 | +0.18(+0.89%) |
Jun 19, 2003 | 20.66 | 20.66 | 20.28 | 20.41 | 530,463 | -0.25(-1.19%) |
Jun 18, 2003 | 20.61 | 21.03 | 20.36 | 20.66 | 457,892 | +0.06(+0.29%) |
Jun 17, 2003 | 20.62 | 20.92 | 20.39 | 20.60 | 891,593 | -0.70(-3.31%) |
Jun 16, 2003 | 20.79 | 21.37 | 20.76 | 21.31 | 428,271 | +0.53(+2.57%) |
Jun 13, 2003 | 21.17 | 21.45 | 20.59 | 20.77 | 928,619 | -0.35(-1.65%) |
Jun 12, 2003 | 20.77 | 21.16 | 20.66 | 21.12 | 661,043 | +0.40(+1.92%) |
Jun 11, 2003 | 20.36 | 20.73 | 20.36 | 20.72 | 758,545 | +0.18(+0.89%) |
Jun 10, 2003 | 19.97 | 20.77 | 19.94 | 20.54 | 668,942 | +0.53(+2.67%) |
Jun 09, 2003 | 19.94 | 20.34 | 19.76 | 20.00 | 466,025 | +0.06(+0.28%) |
Jun 06, 2003 | 21.41 | 21.61 | 19.87 | 19.95 | 1,555,351 | -1.40(-6.57%) |
Jun 05, 2003 | 21.11 | 21.45 | 20.98 | 21.35 | 614,636 | +0.17(+0.80%) |
Jun 04, 2003 | 20.66 | 21.21 | 20.42 | 21.18 | 772,862 | +0.49(+2.39%) |
Jun 03, 2003 | 20.90 | 20.91 | 20.42 | 20.69 | 528,488 | -0.11(-0.55%) |
Jun 02, 2003 | 20.37 | 21.01 | 20.23 | 20.80 | 1,393,176 | +0.70(+3.47%) |
May 30, 2003 | 19.89 | 20.38 | 19.79 | 20.10 | 1,368,492 | +0.24(+1.22%) |
May 29, 2003 | 19.38 | 20.17 | 19.38 | 19.86 | 1,624,220 | +0.49(+2.51%) |
May 28, 2003 | 19.38 | 19.63 | 19.22 | 19.37 | 1,506,477 | -0.01(-0.06%) |
May 27, 2003 | 18.67 | 19.41 | 18.57 | 19.38 | 1,005,634 | +0.73(+3.89%) |
May 23, 2003 | 19.04 | 19.04 | 18.57 | 18.66 | 743,241 | -0.43(-2.27%) |
May 22, 2003 | 18.40 | 19.23 | 18.17 | 19.09 | 1,869,088 | +0.75(+4.09%) |
May 21, 2003 | 18.08 | 18.41 | 17.95 | 18.34 | 823,218 | +0.26(+1.43%) |
May 20, 2003 | 18.01 | 18.20 | 18.01 | 18.08 | 908,131 | +0.11(+0.63%) |
May 19, 2003 | 18.41 | 18.45 | 17.88 | 17.97 | 1,668,899 | -0.55(-3.00%) |
May 16, 2003 | 18.42 | 18.54 | 17.62 | 18.53 | 2,864,602 | -0.09(-0.46%) |
May 15, 2003 | 18.87 | 18.90 | 18.35 | 18.61 | 1,551,649 | -0.21(-1.10%) |
May 14, 2003 | 19.32 | 19.34 | 18.78 | 18.82 | 637,839 | -0.45(-2.36%) |
May 13, 2003 | 19.04 | 19.33 | 18.95 | 19.27 | 852,592 | +0.19(+1.00%) |
May 12, 2003 | 18.89 | 19.14 | 18.55 | 19.08 | 972,310 | +0.31(+1.66%) |
May 09, 2003 | 18.94 | 19.06 | 18.51 | 18.77 | 995,267 | -0.15(-0.81%) |
May 08, 2003 | 19.20 | 19.20 | 18.79 | 18.92 | 1,264,078 | -0.40(-2.05%) |
May 07, 2003 | 19.23 | 19.47 | 19.05 | 19.32 | 1,556,832 | +0.11(+0.59%) |
May 06, 2003 | 18.98 | 19.47 | 18.96 | 19.21 | 1,342,327 | +0.33(+1.74%) |
May 05, 2003 | 19.13 | 19.20 | 18.68 | 18.88 | 1,700,495 | -0.24(-1.25%) |
May 02, 2003 | 19.28 | 19.43 | 18.99 | 19.12 | 1,383,303 | -0.21(-1.09%) |
May 01, 2003 | 19.45 | 19.47 | 19.00 | 19.33 | 2,234,167 | -0.11(-0.54%) |
Apr 30, 2003 | 19.45 | 19.75 | 19.15 | 19.43 | 1,782,940 | -0.02(-0.12%) |
Apr 29, 2003 | 19.13 | 19.60 | 19.12 | 19.46 | 1,935,488 | +0.34(+1.76%) |
Apr 28, 2003 | 18.70 | 19.24 | 18.51 | 19.12 | 3,900,598 | +0.44(+2.34%) |
Apr 25, 2003 | 18.27 | 19.11 | 18.27 | 18.68 | 5,810,168 | +2.12(+12.79%) |
Apr 24, 2003 | 16.93 | 17.01 | 16.47 | 16.57 | 3,597,723 | -0.37(-2.18%) |
Apr 23, 2003 | 16.83 | 17.04 | 16.74 | 16.93 | 2,098,898 | +0.11(+0.67%) |
Apr 22, 2003 | 15.96 | 17.15 | 15.78 | 16.82 | 2,871,267 | +0.84(+5.25%) |
Apr 21, 2003 | 15.76 | 16.07 | 15.68 | 15.98 | 2,140,861 | +0.25(+1.60%) |
Apr 17, 2003 | 15.99 | 15.99 | 15.68 | 15.73 | 2,624,424 | -0.20(-1.27%) |
Apr 16, 2003 | 16.19 | 16.30 | 15.92 | 15.93 | 2,544,941 | -0.25(-1.55%) |
Apr 15, 2003 | 15.96 | 16.25 | 15.94 | 16.18 | 1,375,404 | +0.24(+1.50%) |
Apr 14, 2003 | 15.58 | 15.99 | 15.46 | 15.95 | 1,268,274 | +0.39(+2.50%) |
Apr 11, 2003 | 15.39 | 15.66 | 15.31 | 15.56 | 984,406 | +0.16(+1.05%) |
Apr 10, 2003 | 15.18 | 15.41 | 14.84 | 15.39 | 915,043 | +0.21(+1.42%) |
Apr 09, 2003 | 15.65 | 15.68 | 15.13 | 15.18 | 1,027,109 | -0.46(-2.93%) |
Apr 08, 2003 | 15.78 | 16.00 | 15.59 | 15.64 | 1,146,334 | -0.16(-1.03%) |
Apr 07, 2003 | 15.68 | 16.34 | 15.64 | 15.80 | 1,390,461 | +0.22(+1.40%) |
Apr 04, 2003 | 15.50 | 15.73 | 15.47 | 15.58 | 1,091,535 | +0.17(+1.09%) |
Apr 03, 2003 | 15.31 | 15.49 | 15.29 | 15.41 | 1,046,116 | +0.06(+0.36%) |
Apr 02, 2003 | 14.73 | 15.39 | 14.72 | 15.36 | 1,296,414 | +0.77(+5.31%) |
Apr 01, 2003 | 15.12 | 15.12 | 14.41 | 14.58 | 746,697 | -0.47(-3.15%) |
Mar 31, 2003 | 14.98 | 15.19 | 14.65 | 15.06 | 788,845 | +0.07(+0.49%) |
Mar 28, 2003 | 15.37 | 15.43 | 14.89 | 14.99 | 956,155 | -0.39(-2.56%) |
Mar 27, 2003 | 15.02 | 15.56 | 14.93 | 15.38 | 781,558 | +0.31(+2.04%) |
Mar 26, 2003 | 15.26 | 15.36 | 14.85 | 15.07 | 667,846 | -0.17(-1.14%) |
Mar 25, 2003 | 15.20 | 15.41 | 15.08 | 15.24 | 594,131 | +0.03(+0.21%) |
Mar 24, 2003 | 15.63 | 15.63 | 15.09 | 15.21 | 593,440 | -0.47(-3.02%) |
Mar 21, 2003 | 15.33 | 15.85 | 15.09 | 15.69 | 970,272 | +0.36(+2.38%) |
Mar 20, 2003 | 14.99 | 15.56 | 14.97 | 15.32 | 74,941,248 | +0.37(+2.47%) |
Mar 19, 2003 | 15.07 | 15.18 | 14.93 | 14.95 | 672,449 | -0.07(-0.49%) |
Mar 18, 2003 | 15.08 | 15.19 | 14.91 | 15.03 | 893,425 | -0.04(-0.24%) |
Mar 17, 2003 | 14.17 | 15.10 | 14.04 | 15.06 | 1,368,398 | +0.94(+6.68%) |
Mar 14, 2003 | 14.08 | 14.24 | 13.95 | 14.12 | 40,111,836 | +0.05(+0.37%) |
Mar 13, 2003 | 13.61 | 14.11 | 13.61 | 14.07 | 1,099,928 | +0.53(+3.89%) |
Mar 12, 2003 | 13.71 | 13.73 | 13.45 | 13.54 | 932,053 | -0.18(-1.33%) |
Mar 11, 2003 | 13.65 | 13.81 | 13.57 | 13.72 | 751,140 | +0.07(+0.53%) |
Mar 10, 2003 | 14.10 | 14.10 | 13.59 | 13.65 | 538,115 | -0.47(-3.36%) |
Mar 07, 2003 | 13.76 | 14.16 | 13.74 | 14.12 | 805,465 | +0.18(+1.28%) |
Mar 06, 2003 | 14.03 | 14.12 | 13.68 | 13.94 | 1,270,989 | -0.19(-1.32%) |
Mar 05, 2003 | 14.10 | 14.26 | 13.98 | 14.13 | 532,685 | +0.06(+0.46%) |
Mar 04, 2003 | 14.67 | 14.67 | 14.05 | 14.07 | 635,865 | -0.56(-3.82%) |
Mar 03, 2003 | 14.62 | 14.96 | 14.54 | 14.62 | 727,937 | +0.14(+0.98%) |
Feb 28, 2003 | 14.58 | 14.75 | 14.48 | 14.48 | 305,343 | -0.06(-0.39%) |
Feb 27, 2003 | 14.11 | 14.77 | 13.96 | 14.54 | 787,919 | +0.58(+4.15%) |
Feb 26, 2003 | 14.18 | 14.29 | 13.92 | 13.96 | 577,857 | -0.28(-1.96%) |
Feb 25, 2003 | 14.21 | 14.38 | 13.95 | 14.24 | 741,760 | -0.04(-0.25%) |
Feb 24, 2003 | 14.41 | 14.58 | 14.21 | 14.28 | 597,604 | -0.15(-1.01%) |
Feb 21, 2003 | 14.29 | 14.62 | 14.23 | 14.42 | 757,064 | +0.13(+0.91%) |
Feb 20, 2003 | 14.00 | 14.48 | 13.91 | 14.29 | 949,601 | +0.39(+2.80%) |
Feb 19, 2003 | 14.33 | 14.35 | 13.81 | 13.90 | 1,896,734 | -0.40(-2.78%) |
Feb 18, 2003 | 13.66 | 14.31 | 13.66 | 14.30 | 2,342,037 | +0.59(+4.31%) |
Feb 14, 2003 | 13.46 | 13.78 | 13.46 | 13.71 | 1,473,894 | +0.10(+0.71%) |
Feb 13, 2003 | 13.61 | 13.62 | 13.32 | 13.61 | 1,610,644 | +0.11(+0.78%) |
Feb 12, 2003 | 13.71 | 13.88 | 13.48 | 13.51 | 822,724 | -0.22(-1.62%) |
Feb 11, 2003 | 13.44 | 13.80 | 13.31 | 13.73 | 932,569 | +0.44(+3.32%) |
Feb 10, 2003 | 13.72 | 13.72 | 12.78 | 13.29 | 2,676,755 | -0.17(-1.23%) |
Feb 07, 2003 | 14.42 | 14.43 | 13.41 | 13.45 | 1,800,959 | -0.87(-6.08%) |
Feb 06, 2003 | 14.52 | 14.72 | 14.04 | 14.32 | 1,181,879 | -0.18(-1.23%) |
Feb 05, 2003 | 14.59 | 14.93 | 14.38 | 14.50 | 970,089 | -0.08(-0.56%) |
Feb 04, 2003 | 14.38 | 14.86 | 14.12 | 14.58 | 2,480,516 | +0.41(+2.86%) |
Feb 03, 2003 | 14.54 | 14.86 | 13.54 | 14.18 | 4,259,753 | -0.21(-1.46%) |
Jan 31, 2003 | 14.99 | 15.49 | 14.14 | 14.39 | 12,222,138 | -2.76(-16.11%) |
Jan 30, 2003 | 16.96 | 17.26 | 16.82 | 17.15 | 2,667,508 | +0.17(+1.03%) |
Jan 29, 2003 | 16.73 | 17.30 | 16.72 | 16.98 | 2,250,459 | +0.10(+0.60%) |
Jan 28, 2003 | 17.06 | 17.42 | 16.39 | 16.88 | 2,591,594 | -0.14(-0.81%) |
Jan 27, 2003 | 17.04 | 17.19 | 16.72 | 17.01 | 1,984,116 | -0.20(-1.18%) |
Jan 24, 2003 | 17.85 | 17.95 | 16.74 | 17.22 | 4,228,898 | -0.58(-3.23%) |
Jan 23, 2003 | 17.34 | 17.82 | 17.34 | 17.79 | 1,346,276 | +0.52(+3.00%) |
Jan 22, 2003 | 16.97 | 17.37 | 16.77 | 17.27 | 982,184 | +0.49(+2.90%) |
Jan 21, 2003 | 17.34 | 17.50 | 16.71 | 16.79 | 1,321,098 | -0.62(-3.56%) |
Jan 17, 2003 | 17.89 | 17.99 | 17.38 | 17.41 | 764,469 | -0.53(-2.96%) |
Jan 16, 2003 | 18.27 | 18.27 | 17.84 | 17.94 | 824,452 | -0.35(-1.91%) |
Jan 15, 2003 | 18.64 | 18.64 | 18.27 | 18.29 | 830,129 | -0.37(-2.00%) |
Jan 14, 2003 | 18.62 | 18.70 | 18.47 | 18.66 | 1,175,708 | -0.02(-0.11%) |
Jan 13, 2003 | 18.43 | 18.78 | 18.43 | 18.68 | 1,143,125 | +0.28(+1.50%) |
Jan 10, 2003 | 18.23 | 18.55 | 17.99 | 18.40 | 966,139 | +0.16(+0.89%) |
Jan 09, 2003 | 17.89 | 18.57 | 17.87 | 18.24 | 1,375,897 | +0.43(+2.43%) |
Jan 08, 2003 | 18.08 | 18.12 | 17.69 | 17.81 | 1,704,197 | -0.33(-1.81%) |
Jan 07, 2003 | 18.66 | 18.67 | 17.93 | 18.14 | 2,203,806 | -0.49(-2.65%) |
Jan 06, 2003 | 18.47 | 18.72 | 18.26 | 18.63 | 736,083 | +0.30(+1.65%) |
Jan 03, 2003 | 18.71 | 18.92 | 18.28 | 18.33 | 752,127 | -0.38(-2.03%) |
Jan 02, 2003 | 18.05 | 18.79 | 18.00 | 18.71 | 1,444,766 | +0.71(+3.96%) |
Dec 31, 2002 | 18.06 | 18.34 | 17.85 | 18.00 | 784,464 | -0.07(-0.40%) |
Dec 30, 2002 | 17.64 | 18.17 | 17.51 | 18.07 | 1,350,226 | +0.46(+2.62%) |
Dec 27, 2002 | 17.88 | 17.88 | 17.37 | 17.61 | 1,314,434 | -0.27(-1.50%) |
Dec 26, 2002 | 17.86 | 18.16 | 17.58 | 17.87 | 834,326 | +0.00(+0.02%) |
Dec 24, 2002 | 18.55 | 18.64 | 17.85 | 17.87 | 711,398 | -0.73(-3.94%) |
Dec 23, 2002 | 18.48 | 18.94 | 18.49 | 18.60 | 910,106 | -0.28(-1.46%) |
Dec 20, 2002 | 18.48 | 18.94 | 18.48 | 18.88 | 425,802 | +0.44(+2.37%) |
Dec 19, 2002 | 18.27 | 18.59 | 18.27 | 18.44 | 811,123 | +0.08(+0.44%) |
Dec 18, 2002 | 18.84 | 19.18 | 18.27 | 18.36 | 908,872 | -0.60(-3.16%) |
Dec 17, 2002 | 19.21 | 19.36 | 18.78 | 18.96 | 1,568,434 | -0.30(-1.58%) |
Dec 16, 2002 | 18.93 | 19.32 | 18.77 | 19.26 | 985,393 | +0.38(+2.02%) |
Dec 13, 2002 | 19.02 | 19.06 | 18.80 | 18.88 | 503,557 | -0.34(-1.75%) |
Dec 12, 2002 | 18.59 | 19.34 | 18.57 | 19.22 | 1,333,194 | +0.50(+2.68%) |
Dec 11, 2002 | 18.31 | 18.81 | 18.19 | 18.72 | 1,175,955 | +0.58(+3.20%) |
Dec 10, 2002 | 17.79 | 18.18 | 17.61 | 18.14 | 548,236 | +0.34(+1.91%) |
Dec 09, 2002 | 18.23 | 18.37 | 17.76 | 17.80 | 812,604 | -0.42(-2.31%) |
Dec 06, 2002 | 17.78 | 18.25 | 17.63 | 18.22 | 670,423 | +0.34(+1.93%) |
Dec 05, 2002 | 18.66 | 18.66 | 17.78 | 17.87 | 928,866 | -0.77(-4.11%) |
Dec 04, 2002 | 18.04 | 18.68 | 18.04 | 18.64 | 496,893 | +0.53(+2.91%) |
Dec 03, 2002 | 18.19 | 18.19 | 17.85 | 18.11 | 450,486 | -0.06(-0.31%) |
Dec 02, 2002 | 17.98 | 18.36 | 17.97 | 18.17 | 311,267 | +0.28(+1.56%) |
Nov 29, 2002 | 18.09 | 18.23 | 17.83 | 17.89 | 227,341 | -0.38(-2.08%) |
Nov 27, 2002 | 17.72 | 18.27 | 17.72 | 18.27 | 475,417 | +0.56(+3.18%) |
Nov 26, 2002 | 17.72 | 17.80 | 17.34 | 17.71 | 528,242 | -0.00(-0.02%) |
Nov 25, 2002 | 17.32 | 17.74 | 17.22 | 17.71 | 218,702 | +0.34(+1.93%) |
Nov 22, 2002 | 17.68 | 17.77 | 17.29 | 17.38 | 753,855 | -0.42(-2.35%) |
Nov 21, 2002 | 17.19 | 17.93 | 17.13 | 17.79 | 800,015 | +0.68(+3.95%) |
Nov 20, 2002 | 16.77 | 17.27 | 16.68 | 17.12 | 1,063,889 | +0.37(+2.22%) |
Nov 19, 2002 | 17.06 | 17.16 | 16.56 | 16.74 | 855,554 | -0.63(-3.61%) |
Nov 18, 2002 | 17.85 | 17.97 | 17.31 | 17.37 | 584,028 | -0.37(-2.08%) |
Nov 15, 2002 | 17.14 | 17.77 | 17.07 | 17.74 | 1,729,375 | +0.44(+2.55%) |
Nov 14, 2002 | 16.79 | 17.52 | 16.63 | 17.30 | 1,137,695 | +0.75(+4.53%) |
Nov 13, 2002 | 16.56 | 16.64 | 16.31 | 16.55 | 628,953 | +0.02(+0.12%) |
Nov 12, 2002 | 16.20 | 16.82 | 16.18 | 16.53 | 764,223 | +0.34(+2.08%) |
Nov 11, 2002 | 16.39 | 16.56 | 16.16 | 16.19 | 673,632 | -0.22(-1.33%) |
Nov 08, 2002 | 16.32 | 16.60 | 16.29 | 16.41 | 491,956 | +0.03(+0.20%) |
Nov 07, 2002 | 16.68 | 16.89 | 16.29 | 16.38 | 481,342 | -0.21(-1.29%) |
Nov 06, 2002 | 16.31 | 16.72 | 16.16 | 16.59 | 877,523 | +0.47(+2.89%) |
Nov 05, 2002 | 16.54 | 16.68 | 16.13 | 16.13 | 600,566 | -0.42(-2.54%) |
Nov 04, 2002 | 16.71 | 16.96 | 16.29 | 16.55 | 632,409 | -0.06(-0.37%) |
Nov 01, 2002 | 16.24 | 16.62 | 16.07 | 16.61 | 901,467 | +0.32(+1.94%) |
Oct 31, 2002 | 15.66 | 16.52 | 15.66 | 16.29 | 1,176,943 | +0.58(+3.68%) |
Oct 30, 2002 | 15.73 | 15.92 | 15.56 | 15.71 | 948,860 | +0.04(+0.24%) |
Oct 29, 2002 | 15.60 | 15.73 | 15.09 | 15.68 | 816,059 | +0.05(+0.34%) |
Oct 28, 2002 | 15.68 | 15.80 | 15.46 | 15.62 | 723,000 | +0.03(+0.20%) |
Oct 25, 2002 | 15.52 | 16.00 | 15.29 | 15.59 | 1,640,524 | +0.26(+1.72%) |
Oct 24, 2002 | 15.71 | 15.84 | 15.20 | 15.33 | 1,017,137 | -0.40(-2.53%) |
Oct 23, 2002 | 15.48 | 15.80 | 15.35 | 15.73 | 837,288 | +0.15(+0.96%) |
Oct 22, 2002 | 15.07 | 16.20 | 15.04 | 15.58 | 1,459,577 | +0.39(+2.56%) |
Oct 21, 2002 | 15.14 | 15.35 | 14.99 | 15.19 | 1,359,359 | -0.01(-0.08%) |
Oct 18, 2002 | 14.96 | 15.26 | 14.84 | 15.20 | 408,614 | +0.11(+0.70%) |
Oct 17, 2002 | 14.30 | 15.31 | 14.30 | 15.09 | 841,731 | +0.74(+5.14%) |
Oct 16, 2002 | 15.03 | 15.07 | 14.26 | 14.36 | 737,317 | -0.75(-4.96%) |
Oct 15, 2002 | 14.28 | 15.53 | 14.28 | 15.11 | 1,025,135 | +0.85(+5.94%) |
Oct 14, 2002 | 14.00 | 14.44 | 13.91 | 14.26 | 496,399 | +0.08(+0.60%) |
Oct 11, 2002 | 13.25 | 14.37 | 13.19 | 14.18 | 849,541 | +0.99(+7.50%) |
Oct 10, 2002 | 12.61 | 13.46 | 11.63 | 13.19 | 2,095,195 | +0.54(+4.29%) |
Oct 09, 2002 | 13.02 | 13.24 | 12.64 | 12.64 | 388,776 | -0.44(-3.37%) |
Oct 08, 2002 | 12.68 | 13.56 | 12.64 | 13.09 | 840,990 | +0.32(+2.54%) |
Oct 07, 2002 | 13.57 | 13.63 | 12.64 | 12.76 | 783,229 | -0.74(-5.46%) |
Oct 04, 2002 | 13.04 | 13.87 | 12.69 | 13.50 | 1,053,457 | +0.62(+4.77%) |
Oct 03, 2002 | 13.99 | 13.99 | 12.41 | 12.88 | 3,287,825 | -1.01(-7.26%) |
Oct 02, 2002 | 13.54 | 14.20 | 13.54 | 13.89 | 423,581 | +0.12(+0.85%) |
Oct 01, 2002 | 13.86 | 14.04 | 13.09 | 13.77 | 625,250 | -0.29(-2.05%) |
Sep 30, 2002 | 14.61 | 14.62 | 13.75 | 14.06 | 615,229 | -0.64(-4.38%) |
Sep 27, 2002 | 14.98 | 14.98 | 14.42 | 14.71 | 401,118 | -0.19(-1.30%) |
Sep 26, 2002 | 14.50 | 15.01 | 14.50 | 14.90 | 407,536 | +0.48(+3.31%) |
Sep 25, 2002 | 14.10 | 14.50 | 14.10 | 14.42 | 184,884 | +0.35(+2.48%) |
Sep 24, 2002 | 14.26 | 14.26 | 13.99 | 14.07 | 273,989 | -0.22(-1.53%) |
Sep 23, 2002 | 14.69 | 14.79 | 14.20 | 14.29 | 272,513 | -0.48(-3.26%) |
Sep 20, 2002 | 14.99 | 14.99 | 14.22 | 14.77 | 673,888 | -0.04(-0.30%) |
Sep 19, 2002 | 15.10 | 15.19 | 14.71 | 14.82 | 201,669 | -0.38(-2.51%) |
Sep 18, 2002 | 14.89 | 15.35 | 14.63 | 15.20 | 304,356 | -0.07(-0.48%) |
Sep 17, 2002 | 15.31 | 15.50 | 15.10 | 15.27 | 297,938 | -0.10(-0.66%) |
Sep 16, 2002 | 15.45 | 15.54 | 15.22 | 15.37 | 203,545 | -0.08(-0.52%) |
Sep 13, 2002 | 15.56 | 15.60 | 15.26 | 15.46 | 401,612 | -0.17(-1.09%) |
Sep 12, 2002 | 15.74 | 15.80 | 15.52 | 15.62 | 336,198 | -0.17(-1.11%) |
Sep 11, 2002 | 15.81 | 16.09 | 15.63 | 15.80 | 380,877 | +0.08(+0.52%) |
Sep 10, 2002 | 15.34 | 15.80 | 15.21 | 15.72 | 272,019 | +0.49(+3.25%) |
Sep 09, 2002 | 15.16 | 15.37 | 14.97 | 15.22 | 406,055 | -0.03(-0.21%) |
Sep 06, 2002 | 15.06 | 15.39 | 15.05 | 15.26 | 428,517 | +0.22(+1.45%) |
Sep 05, 2002 | 14.99 | 15.35 | 14.90 | 15.04 | 408,029 | -0.08(-0.56%) |
Sep 04, 2002 | 14.48 | 15.21 | 14.42 | 15.12 | 353,724 | +0.63(+4.33%) |