Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 21.90 | 21.90 | 21.90 | 21.90 | 133 | -0.42(-1.88%) |
Oct 29, 2003 | 23.28 | 23.34 | 22.02 | 22.32 | 3,316 | -1.08(-4.62%) |
Oct 28, 2003 | 24.60 | 24.60 | 23.40 | 23.40 | 6,900 | -1.50(-6.02%) |
Oct 27, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 316 | -0.36(-1.43%) |
Oct 24, 2003 | 24.66 | 25.26 | 24.66 | 25.26 | 2,066 | +0.00(+0.00%) |
Oct 23, 2003 | 25.92 | 25.92 | 25.26 | 25.26 | 550 | -0.78(-3.00%) |
Oct 22, 2003 | 25.56 | 26.04 | 25.50 | 26.04 | 383 | +0.54(+2.12%) |
Oct 21, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 466 | +0.00(+0.00%) |
Oct 20, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 450 | -0.84(-3.19%) |
Oct 17, 2003 | 26.16 | 26.94 | 26.16 | 26.34 | 2,100 | +0.24(+0.92%) |
Oct 16, 2003 | 26.40 | 26.40 | 26.10 | 26.10 | 8,766 | +0.00(+0.00%) |
Oct 15, 2003 | 26.10 | 26.10 | 26.10 | 26.10 | 333 | -0.30(-1.14%) |
Oct 14, 2003 | 26.88 | 26.88 | 26.40 | 26.40 | 416 | +0.00(+0.00%) |
Oct 13, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 150 | -0.60(-2.22%) |
Oct 10, 2003 | 26.22 | 27.00 | 26.22 | 27.00 | 666 | +0.48(+1.81%) |
Oct 09, 2003 | 26.34 | 26.52 | 26.34 | 26.52 | 1,033 | -1.08(-3.91%) |
Oct 08, 2003 | 26.70 | 27.60 | 26.70 | 27.60 | 2,116 | +0.60(+2.22%) |
Oct 07, 2003 | 26.82 | 27.00 | 26.82 | 27.00 | 650 | +0.00(+0.00%) |
Oct 06, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 600 | +0.60(+2.27%) |
Oct 03, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 33 | -0.30(-1.12%) |
Oct 02, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 27.00 | 27.00 | 26.70 | 26.70 | 1,183 | -0.66(-2.41%) |
Sep 30, 2003 | 27.60 | 27.60 | 27.00 | 27.36 | 3,416 | -0.84(-2.98%) |
Sep 29, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 1,583 | -0.06(-0.21%) |
Sep 25, 2003 | 28.68 | 28.68 | 28.26 | 28.26 | 3,083 | -1.44(-4.85%) |
Sep 24, 2003 | 30.00 | 30.00 | 29.70 | 29.70 | 733 | -0.06(-0.20%) |
Sep 23, 2003 | 30.30 | 30.30 | 29.76 | 29.76 | 1,216 | +0.06(+0.20%) |
Sep 22, 2003 | 30.00 | 30.06 | 29.70 | 29.70 | 1,666 | +0.30(+1.02%) |
Sep 19, 2003 | 29.40 | 29.40 | 29.40 | 29.40 | 66 | +0.06(+0.20%) |
Sep 18, 2003 | 29.40 | 29.94 | 29.34 | 29.34 | 866 | -0.06(-0.20%) |
Sep 17, 2003 | 27.72 | 29.40 | 27.72 | 29.40 | 2,600 | +1.80(+6.52%) |
Sep 16, 2003 | 27.90 | 27.90 | 27.60 | 27.60 | 1,200 | -0.30(-1.08%) |
Sep 15, 2003 | 27.06 | 28.74 | 27.06 | 27.90 | 1,000 | +0.30(+1.09%) |
Sep 12, 2003 | 27.54 | 28.20 | 27.00 | 27.60 | 4,916 | +0.60(+2.22%) |
Sep 11, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 27.00 | 28.14 | 27.00 | 27.00 | 1,283 | -0.42(-1.53%) |
Sep 09, 2003 | 26.76 | 27.42 | 26.76 | 27.42 | 66 | +0.54(+2.01%) |
Sep 08, 2003 | 27.00 | 27.00 | 26.88 | 26.88 | 383 | -0.06(-0.22%) |
Sep 05, 2003 | 27.12 | 27.18 | 26.88 | 26.94 | 516 | -0.78(-2.81%) |
Sep 04, 2003 | 27.72 | 27.72 | 27.72 | 27.72 | 500 | -0.06(-0.22%) |
Sep 03, 2003 | 27.78 | 27.78 | 27.78 | 27.78 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 28.80 | 28.80 | 27.18 | 27.78 | 383 | -0.42(-1.49%) |
Aug 29, 2003 | 28.26 | 28.26 | 28.20 | 28.20 | 33 | +0.60(+2.17%) |
Aug 28, 2003 | 27.66 | 27.66 | 27.60 | 27.60 | 283 | -0.36(-1.29%) |
Aug 27, 2003 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 28.20 | 28.20 | 27.96 | 27.96 | 83 | -0.54(-1.89%) |
Aug 25, 2003 | 28.50 | 28.50 | 28.50 | 28.50 | 50 | -0.30(-1.04%) |
Aug 22, 2003 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 29.16 | 29.16 | 28.80 | 28.80 | 200 | -0.36(-1.23%) |
Aug 20, 2003 | 29.16 | 29.16 | 29.16 | 29.16 | 300 | +0.00(+0.00%) |
Aug 19, 2003 | 29.16 | 29.16 | 29.16 | 29.16 | 433 | +0.06(+0.21%) |
Aug 18, 2003 | 28.50 | 29.10 | 28.50 | 29.10 | 750 | +0.90(+3.19%) |
Aug 15, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 166 | -0.18(-0.63%) |
Aug 14, 2003 | 28.38 | 28.38 | 28.38 | 28.38 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 27.90 | 28.38 | 27.84 | 28.38 | 266 | +0.54(+1.94%) |
Aug 12, 2003 | 27.96 | 27.96 | 27.84 | 27.84 | 166 | -0.72(-2.52%) |
Aug 11, 2003 | 28.56 | 28.56 | 28.56 | 28.56 | 416 | -0.30(-1.04%) |
Aug 08, 2003 | 28.86 | 28.86 | 28.86 | 28.86 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 28.86 | 28.86 | 28.86 | 28.86 | 166 | -0.54(-1.84%) |
Aug 06, 2003 | 30.00 | 30.00 | 29.40 | 29.40 | 233 | -0.90(-2.97%) |
Aug 05, 2003 | 30.24 | 30.30 | 30.24 | 30.30 | 33 | +0.06(+0.20%) |
Aug 04, 2003 | 30.24 | 30.24 | 30.24 | 30.24 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 30.24 | 30.24 | 29.40 | 30.24 | 416 | +0.12(+0.40%) |
Jul 31, 2003 | 30.12 | 30.18 | 30.12 | 30.12 | 983 | +0.12(+0.40%) |
Jul 30, 2003 | 29.94 | 30.42 | 29.94 | 30.00 | 1,250 | +0.06(+0.20%) |
Jul 29, 2003 | 29.88 | 29.94 | 29.88 | 29.94 | 250 | +0.60(+2.04%) |
Jul 28, 2003 | 28.86 | 29.34 | 28.86 | 29.34 | 600 | +0.48(+1.66%) |
Jul 25, 2003 | 28.92 | 28.92 | 28.86 | 28.86 | 166 | +0.00(+0.00%) |
Jul 24, 2003 | 28.92 | 28.92 | 28.86 | 28.86 | 66 | +0.12(+0.42%) |
Jul 23, 2003 | 30.24 | 30.30 | 28.68 | 28.74 | 700 | -1.26(-4.20%) |
Jul 22, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 29.70 | 30.36 | 29.70 | 30.00 | 683 | -0.12(-0.40%) |
Jul 18, 2003 | 30.00 | 31.80 | 30.00 | 30.12 | 1,566 | +1.32(+4.58%) |
Jul 17, 2003 | 29.46 | 29.46 | 28.80 | 28.80 | 266 | -0.66(-2.24%) |
Jul 16, 2003 | 29.46 | 29.46 | 28.80 | 29.46 | 666 | +0.06(+0.20%) |
Jul 15, 2003 | 27.96 | 29.40 | 27.96 | 29.40 | 950 | +1.20(+4.26%) |
Jul 14, 2003 | 27.78 | 28.50 | 27.78 | 28.20 | 1,200 | +1.14(+4.21%) |
Jul 11, 2003 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 27.18 | 27.18 | 27.06 | 27.06 | 100 | -0.24(-0.88%) |
Jul 09, 2003 | 27.30 | 27.30 | 26.70 | 27.30 | 400 | +0.60(+2.25%) |
Jul 08, 2003 | 27.90 | 27.90 | 26.70 | 26.70 | 366 | -0.96(-3.47%) |
Jul 07, 2003 | 27.90 | 27.90 | 27.66 | 27.66 | 166 | +0.00(+0.00%) |
Jul 03, 2003 | 27.66 | 27.66 | 27.66 | 27.66 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 27.66 | 27.66 | 27.60 | 27.66 | 266 | -0.18(-0.65%) |
Jul 01, 2003 | 27.66 | 27.90 | 27.66 | 27.84 | 316 | -0.48(-1.69%) |
Jun 30, 2003 | 26.70 | 28.32 | 26.10 | 28.32 | 1,216 | +1.26(+4.66%) |
Jun 27, 2003 | 26.82 | 27.60 | 26.10 | 27.06 | 866 | -0.24(-0.88%) |
Jun 26, 2003 | 27.30 | 27.30 | 27.30 | 27.30 | 200 | -0.84(-2.99%) |
Jun 25, 2003 | 27.72 | 28.14 | 27.72 | 28.14 | 1,250 | +2.22(+8.56%) |
Jun 24, 2003 | 25.92 | 25.92 | 25.92 | 25.92 | 33 | -0.48(-1.82%) |
Jun 23, 2003 | 26.40 | 27.30 | 26.40 | 26.40 | 633 | +0.60(+2.33%) |
Jun 20, 2003 | 25.80 | 25.80 | 25.80 | 25.80 | 200 | -0.30(-1.15%) |
Jun 19, 2003 | 26.70 | 27.00 | 26.10 | 26.10 | 300 | +0.00(+0.00%) |
Jun 18, 2003 | 24.90 | 26.40 | 24.90 | 26.10 | 166 | +1.50(+6.10%) |
Jun 17, 2003 | 24.90 | 25.20 | 24.60 | 24.60 | 383 | +0.00(+0.00%) |
Jun 16, 2003 | 24.24 | 24.90 | 24.24 | 24.60 | 350 | +0.30(+1.23%) |
Jun 13, 2003 | 23.46 | 24.60 | 23.10 | 24.30 | 900 | +0.42(+1.76%) |
Jun 12, 2003 | 22.38 | 24.30 | 22.38 | 23.88 | 1,150 | +0.78(+3.38%) |
Jun 11, 2003 | 22.20 | 23.40 | 22.20 | 23.10 | 883 | +0.96(+4.34%) |
Jun 10, 2003 | 21.90 | 22.50 | 21.90 | 22.14 | 1,100 | +1.14(+5.43%) |
Jun 09, 2003 | 20.16 | 21.00 | 20.16 | 21.00 | 666 | +0.90(+4.48%) |
Jun 06, 2003 | 20.46 | 20.58 | 19.80 | 20.10 | 700 | +0.00(+0.00%) |
Jun 05, 2003 | 21.60 | 21.60 | 20.04 | 20.10 | 2,450 | -0.36(-1.76%) |
Jun 04, 2003 | 21.66 | 21.66 | 20.40 | 20.46 | 1,166 | -1.20(-5.54%) |
Jun 03, 2003 | 21.84 | 21.84 | 21.66 | 21.66 | 433 | -0.18(-0.82%) |
Jun 02, 2003 | 22.44 | 22.44 | 21.60 | 21.84 | 450 | -0.06(-0.27%) |
May 30, 2003 | 20.10 | 21.90 | 20.10 | 21.90 | 1,316 | +1.80(+8.96%) |
May 29, 2003 | 19.62 | 20.40 | 19.62 | 20.10 | 450 | +0.48(+2.45%) |
May 28, 2003 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | -0.18(-0.91%) |
May 27, 2003 | 19.44 | 20.40 | 19.38 | 19.80 | 2,033 | +0.00(+0.00%) |
May 23, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
May 22, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
May 21, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 166 | -0.30(-1.49%) |
May 20, 2003 | 21.60 | 21.60 | 20.10 | 20.10 | 750 | -2.10(-9.46%) |
May 19, 2003 | 22.20 | 22.20 | 22.20 | 22.20 | 216 | -0.30(-1.33%) |
May 16, 2003 | 23.10 | 23.10 | 22.50 | 22.50 | 583 | +0.00(+0.00%) |
May 15, 2003 | 21.54 | 22.80 | 21.54 | 22.50 | 1,450 | +1.50(+7.14%) |
May 14, 2003 | 19.80 | 21.66 | 19.80 | 21.00 | 3,683 | +1.80(+9.38%) |
May 13, 2003 | 20.10 | 20.10 | 17.70 | 19.20 | 6,333 | -1.50(-7.25%) |
May 12, 2003 | 20.10 | 20.70 | 19.98 | 20.70 | 550 | +0.24(+1.17%) |
May 09, 2003 | 20.52 | 20.70 | 20.46 | 20.46 | 683 | -1.02(-4.75%) |
May 08, 2003 | 21.48 | 21.48 | 21.48 | 21.48 | 16 | +0.48(+2.29%) |
May 07, 2003 | 21.06 | 21.06 | 21.00 | 21.00 | 583 | -0.30(-1.41%) |
May 06, 2003 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
May 05, 2003 | 21.00 | 21.30 | 21.00 | 21.30 | 550 | -0.30(-1.39%) |
May 02, 2003 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
May 01, 2003 | 21.00 | 21.84 | 21.00 | 21.60 | 233 | +0.90(+4.35%) |
Apr 30, 2003 | 22.74 | 22.74 | 20.70 | 20.70 | 900 | -1.50(-6.76%) |
Apr 29, 2003 | 23.46 | 23.70 | 22.20 | 22.20 | 900 | -1.80(-7.50%) |
Apr 28, 2003 | 24.06 | 24.06 | 24.00 | 24.00 | 250 | -0.30(-1.23%) |
Apr 25, 2003 | 24.06 | 24.30 | 24.00 | 24.30 | 333 | -0.12(-0.49%) |
Apr 24, 2003 | 24.60 | 24.90 | 24.06 | 24.42 | 533 | -0.48(-1.93%) |
Apr 23, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 25.20 | 25.20 | 24.90 | 24.90 | 50 | -0.30(-1.19%) |
Apr 17, 2003 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 25.20 | 25.20 | 25.20 | 25.20 | 16 | -0.30(-1.18%) |
Apr 15, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 16 | -0.36(-1.39%) |
Apr 11, 2003 | 25.86 | 25.86 | 25.86 | 25.86 | 83 | -0.54(-2.05%) |
Apr 10, 2003 | 26.46 | 27.00 | 26.40 | 26.40 | 566 | -0.06(-0.23%) |
Apr 09, 2003 | 26.46 | 26.46 | 26.46 | 26.46 | 150 | +0.06(+0.23%) |
Apr 08, 2003 | 25.80 | 26.40 | 25.80 | 26.40 | 500 | +0.60(+2.33%) |
Apr 07, 2003 | 25.14 | 25.80 | 25.08 | 25.80 | 400 | +1.20(+4.88%) |
Apr 04, 2003 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 24.60 | 24.60 | 24.60 | 24.60 | 33 | -0.30(-1.20%) |
Apr 02, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 25.20 | 25.20 | 24.90 | 24.90 | 166 | -0.36(-1.43%) |
Mar 27, 2003 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 25.26 | 25.26 | 25.26 | 25.26 | 116 | +0.06(+0.24%) |
Mar 24, 2003 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 25.86 | 25.86 | 24.60 | 25.20 | 333 | -1.20(-4.55%) |
Mar 18, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 24.30 | 26.40 | 24.30 | 26.40 | 450 | +2.70(+11.39%) |
Mar 13, 2003 | 20.40 | 23.70 | 20.40 | 23.70 | 983 | +2.70(+12.86%) |
Mar 12, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 21.06 | 21.06 | 21.00 | 21.00 | 133 | +0.00(+0.00%) |
Mar 07, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 21.60 | 21.60 | 21.00 | 21.00 | 116 | -0.60(-2.78%) |
Mar 04, 2003 | 22.20 | 22.20 | 21.60 | 21.60 | 200 | -1.26(-5.51%) |
Mar 03, 2003 | 22.86 | 22.86 | 22.86 | 22.86 | 116 | -0.30(-1.30%) |
Feb 28, 2003 | 23.70 | 23.70 | 23.16 | 23.16 | 300 | +0.36(+1.58%) |
Feb 27, 2003 | 21.96 | 22.80 | 21.96 | 22.80 | 483 | +0.30(+1.33%) |
Feb 26, 2003 | 22.80 | 22.80 | 22.02 | 22.50 | 500 | -0.90(-3.85%) |
Feb 25, 2003 | 25.38 | 25.38 | 23.40 | 23.40 | 516 | -2.40(-9.30%) |
Feb 24, 2003 | 25.80 | 25.80 | 25.80 | 25.80 | 116 | +0.00(+0.00%) |
Feb 21, 2003 | 25.98 | 25.98 | 25.80 | 25.80 | 50 | -0.18(-0.69%) |
Feb 20, 2003 | 26.10 | 26.10 | 25.98 | 25.98 | 133 | +0.48(+1.88%) |
Feb 19, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 26.10 | 26.70 | 25.50 | 25.50 | 400 | +0.00(+0.00%) |
Feb 14, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 83 | -0.18(-0.70%) |
Feb 13, 2003 | 25.68 | 25.68 | 25.68 | 25.68 | 116 | +0.12(+0.47%) |
Feb 12, 2003 | 25.56 | 25.56 | 25.56 | 25.56 | 100 | +0.00(+0.00%) |
Feb 11, 2003 | 25.62 | 26.10 | 25.50 | 25.56 | 33 | -0.30(-1.16%) |
Feb 10, 2003 | 25.62 | 26.10 | 25.50 | 25.86 | 816 | -0.24(-0.92%) |
Feb 07, 2003 | 26.70 | 27.00 | 26.10 | 26.10 | 333 | +0.00(+0.00%) |
Feb 06, 2003 | 26.34 | 26.34 | 25.98 | 26.10 | 566 | -0.24(-0.91%) |
Feb 05, 2003 | 27.30 | 27.30 | 26.34 | 26.34 | 233 | -1.02(-3.73%) |
Feb 04, 2003 | 27.90 | 27.90 | 26.70 | 27.36 | 483 | -0.90(-3.18%) |
Feb 03, 2003 | 28.26 | 28.26 | 28.26 | 28.26 | 33 | -0.54(-1.87%) |
Jan 31, 2003 | 28.74 | 28.80 | 28.74 | 28.80 | 683 | +0.60(+2.13%) |
Jan 30, 2003 | 29.34 | 29.34 | 28.20 | 28.20 | 550 | -1.50(-5.05%) |
Jan 29, 2003 | 28.98 | 29.70 | 28.98 | 29.70 | 166 | +0.30(+1.02%) |
Jan 28, 2003 | 28.98 | 29.40 | 28.98 | 29.40 | 516 | +0.30(+1.03%) |
Jan 27, 2003 | 30.60 | 30.60 | 28.80 | 29.10 | 900 | -2.10(-6.73%) |
Jan 24, 2003 | 31.50 | 31.50 | 31.20 | 31.20 | 200 | -0.78(-2.44%) |
Jan 23, 2003 | 31.98 | 31.98 | 31.98 | 31.98 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 31.98 | 31.98 | 31.98 | 31.98 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 31.92 | 31.98 | 31.92 | 31.98 | 666 | +0.06(+0.19%) |
Jan 17, 2003 | 31.98 | 31.98 | 31.92 | 31.92 | 50 | -0.60(-1.85%) |
Jan 16, 2003 | 32.52 | 32.52 | 31.80 | 32.52 | 500 | -0.18(-0.55%) |
Jan 15, 2003 | 32.88 | 32.88 | 32.70 | 32.70 | 533 | +0.30(+0.93%) |
Jan 14, 2003 | 32.70 | 33.30 | 32.40 | 32.40 | 1,083 | -0.54(-1.64%) |
Jan 13, 2003 | 34.20 | 34.20 | 32.94 | 32.94 | 300 | -2.10(-5.99%) |
Jan 10, 2003 | 34.50 | 35.10 | 34.50 | 35.04 | 650 | +1.14(+3.36%) |
Jan 09, 2003 | 33.90 | 33.90 | 33.84 | 33.90 | 316 | -0.60(-1.74%) |
Jan 08, 2003 | 33.96 | 34.50 | 33.96 | 34.50 | 516 | +0.12(+0.35%) |
Jan 07, 2003 | 34.38 | 34.38 | 34.38 | 34.38 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 33.66 | 34.38 | 33.66 | 34.38 | 283 | +0.18(+0.53%) |
Jan 03, 2003 | 33.00 | 34.20 | 32.94 | 34.20 | 500 | +0.60(+1.79%) |
Jan 02, 2003 | 34.20 | 34.20 | 33.00 | 33.60 | 1,233 | -0.96(-2.78%) |
Dec 31, 2002 | 34.56 | 34.56 | 34.56 | 34.56 | 0 | +0.00(+0.00%) |
Dec 30, 2002 | 34.56 | 34.56 | 34.56 | 34.56 | 133 | -0.84(-2.37%) |
Dec 27, 2002 | 35.40 | 35.40 | 35.40 | 35.40 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 35.10 | 36.00 | 35.10 | 35.40 | 1,150 | +0.90(+2.61%) |
Dec 24, 2002 | 34.80 | 35.82 | 34.50 | 34.50 | 533 | -0.30(-0.86%) |
Dec 23, 2002 | 34.86 | 34.86 | 34.80 | 34.80 | 66 | -0.60(-1.69%) |
Dec 20, 2002 | 35.10 | 36.00 | 35.10 | 35.40 | 600 | +0.30(+0.85%) |
Dec 19, 2002 | 35.70 | 35.94 | 35.10 | 35.10 | 666 | -0.30(-0.85%) |
Dec 18, 2002 | 36.30 | 36.48 | 35.40 | 35.40 | 650 | -0.66(-1.83%) |
Dec 17, 2002 | 35.64 | 36.60 | 35.40 | 36.06 | 866 | +0.96(+2.74%) |
Dec 16, 2002 | 34.20 | 35.16 | 34.20 | 35.10 | 750 | +1.68(+5.03%) |
Dec 13, 2002 | 33.42 | 33.42 | 33.42 | 33.42 | 166 | +0.42(+1.27%) |
Dec 12, 2002 | 34.92 | 34.92 | 33.00 | 33.00 | 466 | -0.30(-0.90%) |
Dec 11, 2002 | 33.30 | 33.30 | 33.30 | 33.30 | 166 | +0.30(+0.91%) |
Dec 10, 2002 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 33.00 | 33.00 | 33.00 | 33.00 | 250 | -0.84(-2.48%) |
Dec 06, 2002 | 33.90 | 33.90 | 33.60 | 33.84 | 316 | +0.54(+1.62%) |
Dec 05, 2002 | 33.30 | 33.60 | 33.00 | 33.30 | 283 | +0.54(+1.65%) |
Dec 04, 2002 | 32.76 | 32.76 | 32.76 | 32.76 | 166 | -0.54(-1.62%) |
Dec 03, 2002 | 32.94 | 33.60 | 32.94 | 33.30 | 1,933 | +0.60(+1.83%) |
Dec 02, 2002 | 32.64 | 32.70 | 32.64 | 32.70 | 66 | +0.30(+0.93%) |
Nov 29, 2002 | 32.40 | 32.40 | 32.40 | 32.40 | 66 | +0.00(+0.00%) |
Nov 27, 2002 | 32.40 | 32.40 | 32.40 | 32.40 | 100 | -0.54(-1.64%) |
Nov 26, 2002 | 31.68 | 32.94 | 31.68 | 32.94 | 433 | +1.14(+3.58%) |
Nov 25, 2002 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 31.56 | 31.80 | 31.56 | 31.80 | 66 | -0.30(-0.93%) |
Nov 21, 2002 | 30.90 | 32.10 | 30.90 | 32.10 | 250 | +0.60(+1.90%) |
Nov 20, 2002 | 31.14 | 31.50 | 31.14 | 31.50 | 166 | +0.90(+2.94%) |
Nov 19, 2002 | 31.20 | 31.50 | 30.60 | 30.60 | 433 | -0.60(-1.92%) |
Nov 18, 2002 | 31.08 | 31.26 | 31.08 | 31.20 | 250 | +0.30(+0.97%) |
Nov 15, 2002 | 30.90 | 31.50 | 30.30 | 30.90 | 933 | -0.60(-1.90%) |
Nov 14, 2002 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 31.50 | 31.50 | 31.50 | 31.50 | 166 | -0.30(-0.94%) |
Nov 12, 2002 | 31.50 | 31.80 | 31.50 | 31.80 | 200 | +0.90(+2.91%) |
Nov 11, 2002 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 30.90 | 30.90 | 30.90 | 30.90 | 183 | -0.30(-0.96%) |
Nov 07, 2002 | 30.60 | 31.20 | 30.60 | 31.20 | 350 | +0.00(+0.00%) |
Nov 06, 2002 | 30.60 | 31.20 | 30.60 | 31.20 | 333 | +0.90(+2.97%) |
Nov 05, 2002 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 31.20 | 31.20 | 30.00 | 30.30 | 650 | -1.20(-3.81%) |