Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.75 | 23.75 | 23.00 | 23.25 | 3,900 | -0.35(-1.48%) |
Jul 30, 2003 | 23.14 | 23.99 | 22.75 | 23.60 | 3,100 | +0.46(+1.99%) |
Jul 29, 2003 | 23.50 | 23.75 | 22.81 | 23.14 | 1,300 | -0.36(-1.53%) |
Jul 28, 2003 | 24.00 | 24.00 | 23.00 | 23.50 | 2,700 | -0.49(-2.04%) |
Jul 25, 2003 | 23.50 | 23.99 | 23.00 | 23.99 | 6,100 | +0.49(+2.09%) |
Jul 24, 2003 | 23.55 | 23.74 | 23.25 | 23.50 | 3,800 | +0.10(+0.43%) |
Jul 23, 2003 | 23.98 | 23.98 | 23.00 | 23.40 | 9,800 | -0.58(-2.42%) |
Jul 22, 2003 | 23.45 | 23.99 | 23.06 | 23.98 | 10,500 | +0.66(+2.83%) |
Jul 21, 2003 | 24.00 | 24.00 | 23.27 | 23.32 | 6,400 | -1.18(-4.82%) |
Jul 18, 2003 | 24.28 | 24.50 | 24.25 | 24.50 | 2,300 | +0.10(+0.41%) |
Jul 17, 2003 | 24.99 | 24.99 | 24.25 | 24.40 | 2,500 | -0.60(-2.40%) |
Jul 16, 2003 | 25.00 | 25.01 | 23.30 | 25.00 | 6,900 | +0.00(+0.00%) |
Jul 15, 2003 | 25.80 | 25.80 | 25.00 | 25.00 | 4,400 | -0.83(-3.21%) |
Jul 14, 2003 | 25.75 | 25.86 | 25.25 | 25.83 | 5,400 | +0.08(+0.31%) |
Jul 11, 2003 | 26.05 | 26.20 | 25.49 | 25.75 | 7,900 | -0.53(-2.02%) |
Jul 10, 2003 | 26.00 | 26.98 | 25.75 | 26.28 | 7,700 | -0.18(-0.68%) |
Jul 09, 2003 | 26.70 | 27.32 | 26.45 | 26.46 | 11,100 | -0.64(-2.36%) |
Jul 08, 2003 | 25.50 | 27.34 | 25.50 | 27.10 | 5,200 | +1.75(+6.90%) |
Jul 07, 2003 | 24.94 | 25.38 | 24.94 | 25.35 | 3,100 | +0.44(+1.77%) |
Jul 03, 2003 | 24.65 | 24.91 | 24.65 | 24.91 | 300 | +0.36(+1.47%) |
Jul 02, 2003 | 23.99 | 24.78 | 23.99 | 24.55 | 6,000 | +0.70(+2.94%) |
Jul 01, 2003 | 22.80 | 24.00 | 22.80 | 23.85 | 10,200 | +1.37(+6.09%) |
Jun 30, 2003 | 22.84 | 22.90 | 21.25 | 22.48 | 8,600 | -0.11(-0.49%) |
Jun 27, 2003 | 22.05 | 22.60 | 21.84 | 22.59 | 3,200 | +0.29(+1.30%) |
Jun 26, 2003 | 21.80 | 22.50 | 21.75 | 22.30 | 5,600 | +0.34(+1.55%) |
Jun 25, 2003 | 20.25 | 21.97 | 20.25 | 21.96 | 7,600 | +1.96(+9.80%) |
Jun 24, 2003 | 18.60 | 20.50 | 18.50 | 20.00 | 5,900 | +1.10(+5.82%) |
Jun 23, 2003 | 18.70 | 19.00 | 18.68 | 18.90 | 6,400 | +0.00(+0.00%) |
Jun 20, 2003 | 18.99 | 19.00 | 18.89 | 18.90 | 700 | -0.10(-0.53%) |
Jun 19, 2003 | 18.52 | 19.00 | 18.52 | 19.00 | 2,400 | +0.45(+2.43%) |
Jun 18, 2003 | 19.00 | 19.00 | 18.51 | 18.55 | 1,700 | -0.45(-2.37%) |
Jun 17, 2003 | 18.74 | 19.00 | 18.51 | 19.00 | 3,700 | +0.48(+2.59%) |
Jun 16, 2003 | 18.80 | 19.00 | 18.10 | 18.52 | 6,900 | -0.24(-1.28%) |
Jun 13, 2003 | 18.97 | 19.00 | 18.76 | 18.76 | 1,900 | -0.21(-1.11%) |
Jun 12, 2003 | 18.97 | 18.97 | 18.96 | 18.97 | 900 | +0.00(+0.00%) |
Jun 11, 2003 | 19.00 | 19.00 | 18.59 | 18.97 | 5,900 | -0.29(-1.51%) |
Jun 10, 2003 | 18.95 | 19.26 | 18.95 | 19.26 | 2,200 | +0.47(+2.50%) |
Jun 09, 2003 | 18.80 | 18.80 | 18.78 | 18.79 | 500 | +0.00(+0.00%) |
Jun 06, 2003 | 18.97 | 19.20 | 18.79 | 18.79 | 9,000 | -0.18(-0.95%) |
Jun 05, 2003 | 18.75 | 18.97 | 18.50 | 18.97 | 3,700 | +0.47(+2.54%) |
Jun 04, 2003 | 18.01 | 18.50 | 18.01 | 18.50 | 3,000 | +0.49(+2.72%) |
Jun 03, 2003 | 18.54 | 18.54 | 18.00 | 18.01 | 1,600 | -0.54(-2.91%) |
Jun 02, 2003 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
May 30, 2003 | 18.88 | 18.92 | 18.54 | 18.55 | 900 | -0.18(-0.96%) |
May 29, 2003 | 18.75 | 18.75 | 18.62 | 18.73 | 1,100 | +0.09(+0.48%) |
May 28, 2003 | 18.98 | 18.98 | 18.25 | 18.64 | 10,100 | -0.34(-1.79%) |
May 27, 2003 | 18.10 | 19.00 | 17.80 | 18.98 | 5,200 | +0.78(+4.29%) |
May 23, 2003 | 18.98 | 18.99 | 18.15 | 18.20 | 3,700 | -0.80(-4.21%) |
May 22, 2003 | 18.15 | 19.00 | 18.05 | 19.00 | 12,800 | +0.50(+2.70%) |
May 21, 2003 | 19.74 | 19.74 | 18.30 | 18.50 | 4,100 | -1.25(-6.33%) |
May 20, 2003 | 20.00 | 20.00 | 19.50 | 19.75 | 1,400 | -0.47(-2.32%) |
May 19, 2003 | 20.33 | 20.33 | 20.22 | 20.22 | 1,300 | -0.12(-0.59%) |
May 16, 2003 | 20.75 | 20.75 | 20.34 | 20.34 | 7,500 | -0.66(-3.14%) |
May 15, 2003 | 20.64 | 21.00 | 20.64 | 21.00 | 1,700 | +0.45(+2.19%) |
May 14, 2003 | 20.99 | 20.99 | 20.55 | 20.55 | 1,500 | -0.04(-0.19%) |
May 13, 2003 | 20.63 | 20.69 | 20.59 | 20.59 | 1,500 | -0.10(-0.48%) |
May 12, 2003 | 20.63 | 20.69 | 20.63 | 20.69 | 200 | -0.27(-1.29%) |
May 09, 2003 | 20.94 | 21.00 | 20.89 | 20.96 | 1,400 | +0.08(+0.38%) |
May 08, 2003 | 20.76 | 20.97 | 20.76 | 20.88 | 3,400 | +0.22(+1.06%) |
May 07, 2003 | 20.57 | 20.95 | 20.57 | 20.66 | 5,100 | +0.09(+0.44%) |
May 06, 2003 | 20.57 | 20.57 | 20.57 | 20.57 | 100 | +0.02(+0.10%) |
May 05, 2003 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) |
May 02, 2003 | 20.72 | 20.88 | 20.55 | 20.55 | 1,900 | -0.14(-0.68%) |
May 01, 2003 | 20.85 | 20.85 | 20.69 | 20.69 | 1,800 | -0.17(-0.81%) |
Apr 30, 2003 | 21.09 | 21.09 | 20.70 | 20.86 | 1,000 | -0.24(-1.14%) |
Apr 29, 2003 | 21.10 | 21.10 | 21.10 | 21.10 | 300 | +0.02(+0.09%) |
Apr 28, 2003 | 21.50 | 21.50 | 21.08 | 21.08 | 800 | -0.31(-1.45%) |
Apr 25, 2003 | 21.25 | 21.40 | 21.25 | 21.39 | 500 | +0.39(+1.86%) |
Apr 24, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 200 | -0.11(-0.52%) |
Apr 23, 2003 | 21.11 | 21.11 | 21.11 | 21.11 | 100 | +0.00(+0.00%) |
Apr 22, 2003 | 21.11 | 21.11 | 21.11 | 21.11 | 500 | +0.00(+0.00%) |
Apr 21, 2003 | 21.11 | 21.11 | 21.11 | 21.11 | 100 | +0.09(+0.43%) |
Apr 17, 2003 | 21.40 | 21.40 | 21.02 | 21.02 | 1,100 | -0.38(-1.78%) |
Apr 16, 2003 | 21.01 | 21.40 | 21.01 | 21.40 | 1,200 | -0.10(-0.47%) |
Apr 15, 2003 | 21.23 | 21.52 | 21.23 | 21.50 | 700 | +0.50(+2.38%) |
Apr 14, 2003 | 20.74 | 21.00 | 20.70 | 21.00 | 1,400 | +0.33(+1.60%) |
Apr 11, 2003 | 20.86 | 20.86 | 20.67 | 20.67 | 900 | +0.07(+0.34%) |
Apr 10, 2003 | 21.00 | 21.00 | 20.60 | 20.60 | 900 | -0.15(-0.72%) |
Apr 09, 2003 | 21.49 | 21.49 | 20.75 | 20.75 | 1,200 | -0.68(-3.17%) |
Apr 08, 2003 | 21.43 | 21.43 | 21.43 | 21.43 | 500 | +0.01(+0.05%) |
Apr 07, 2003 | 21.42 | 21.42 | 21.42 | 21.42 | 700 | +0.30(+1.42%) |
Apr 04, 2003 | 21.13 | 21.14 | 21.12 | 21.12 | 5,000 | +0.12(+0.57%) |
Apr 03, 2003 | 20.50 | 21.01 | 20.50 | 21.00 | 2,200 | +0.75(+3.70%) |
Apr 02, 2003 | 19.74 | 20.25 | 19.74 | 20.25 | 1,300 | +0.26(+1.30%) |
Apr 01, 2003 | 19.99 | 19.99 | 19.88 | 19.99 | 700 | +0.34(+1.73%) |
Mar 31, 2003 | 19.45 | 19.65 | 19.38 | 19.65 | 2,400 | +0.25(+1.29%) |
Mar 28, 2003 | 19.60 | 19.65 | 19.40 | 19.40 | 800 | -0.55(-2.76%) |
Mar 27, 2003 | 19.55 | 19.95 | 19.55 | 19.95 | 500 | +0.01(+0.05%) |
Mar 26, 2003 | 19.77 | 19.99 | 19.77 | 19.94 | 2,100 | -0.06(-0.30%) |
Mar 25, 2003 | 19.50 | 20.00 | 19.50 | 20.00 | 2,000 | +0.75(+3.90%) |
Mar 24, 2003 | 20.00 | 20.00 | 19.25 | 19.25 | 1,100 | -0.75(-3.75%) |
Mar 21, 2003 | 20.00 | 20.00 | 20.00 | 20.00 | 1,900 | +0.00(+0.00%) |
Mar 20, 2003 | 20.00 | 20.00 | 19.53 | 20.00 | 1,000 | +0.00(+0.00%) |
Mar 19, 2003 | 19.80 | 20.00 | 19.80 | 20.00 | 5,800 | +0.06(+0.30%) |
Mar 18, 2003 | 19.72 | 19.94 | 19.72 | 19.94 | 4,000 | +0.00(+0.00%) |
Mar 17, 2003 | 19.70 | 19.94 | 19.70 | 19.94 | 1,200 | +0.40(+2.05%) |
Mar 14, 2003 | 19.61 | 19.82 | 19.54 | 19.54 | 4,100 | +0.03(+0.15%) |
Mar 13, 2003 | 19.35 | 19.51 | 19.25 | 19.51 | 3,400 | +0.45(+2.36%) |
Mar 12, 2003 | 19.23 | 19.23 | 18.80 | 19.06 | 1,800 | -0.04(-0.21%) |
Mar 11, 2003 | 18.75 | 19.10 | 18.75 | 19.10 | 3,600 | +0.20(+1.06%) |
Mar 10, 2003 | 18.00 | 19.39 | 18.00 | 18.90 | 7,000 | +0.65(+3.56%) |
Mar 07, 2003 | 18.00 | 18.25 | 18.00 | 18.25 | 1,000 | +0.10(+0.55%) |
Mar 06, 2003 | 18.27 | 18.27 | 18.05 | 18.15 | 1,300 | -0.11(-0.60%) |
Mar 05, 2003 | 18.25 | 18.26 | 18.25 | 18.26 | 500 | +0.01(+0.05%) |
Mar 04, 2003 | 18.30 | 18.30 | 18.25 | 18.25 | 800 | -0.10(-0.54%) |
Mar 03, 2003 | 18.30 | 18.35 | 18.30 | 18.35 | 200 | -0.16(-0.86%) |
Feb 28, 2003 | 18.40 | 18.62 | 18.40 | 18.51 | 3,100 | -0.14(-0.75%) |
Feb 27, 2003 | 18.72 | 18.72 | 18.65 | 18.65 | 600 | -0.05(-0.27%) |
Feb 26, 2003 | 18.30 | 18.70 | 18.00 | 18.70 | 2,100 | +0.40(+2.19%) |
Feb 25, 2003 | 18.00 | 18.30 | 17.90 | 18.30 | 5,600 | +0.37(+2.06%) |
Feb 24, 2003 | 17.00 | 18.00 | 17.00 | 17.93 | 3,300 | +0.73(+4.24%) |
Feb 21, 2003 | 17.00 | 17.20 | 16.59 | 17.20 | 2,300 | +0.20(+1.18%) |
Feb 20, 2003 | 16.90 | 17.00 | 16.90 | 17.00 | 300 | +0.15(+0.89%) |
Feb 19, 2003 | 16.95 | 16.95 | 16.60 | 16.85 | 1,000 | -0.25(-1.46%) |
Feb 18, 2003 | 17.10 | 17.17 | 17.10 | 17.10 | 600 | -0.06(-0.35%) |
Feb 14, 2003 | 16.87 | 17.16 | 16.87 | 17.16 | 1,100 | +0.66(+4.00%) |
Feb 13, 2003 | 16.76 | 16.76 | 16.34 | 16.50 | 2,100 | -0.50(-2.94%) |
Feb 12, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.00(+0.00%) |
Feb 11, 2003 | 16.05 | 17.00 | 16.05 | 17.00 | 4,800 | +0.74(+4.55%) |
Feb 10, 2003 | 17.00 | 17.00 | 16.26 | 16.26 | 3,700 | -0.79(-4.63%) |
Feb 07, 2003 | 17.40 | 17.40 | 17.05 | 17.05 | 900 | -0.22(-1.27%) |
Feb 06, 2003 | 17.69 | 17.69 | 17.27 | 17.27 | 1,700 | -0.49(-2.76%) |
Feb 05, 2003 | 17.31 | 17.99 | 17.31 | 17.76 | 4,000 | +0.45(+2.60%) |
Feb 04, 2003 | 17.30 | 17.31 | 17.30 | 17.31 | 300 | -0.04(-0.23%) |
Feb 03, 2003 | 17.16 | 17.49 | 17.16 | 17.35 | 2,800 | -0.25(-1.42%) |
Jan 31, 2003 | 17.60 | 17.60 | 17.52 | 17.60 | 1,800 | +0.10(+0.57%) |
Jan 30, 2003 | 17.21 | 17.71 | 17.21 | 17.50 | 4,600 | +0.28(+1.63%) |
Jan 29, 2003 | 16.50 | 17.23 | 16.50 | 17.22 | 4,700 | +0.67(+4.05%) |
Jan 28, 2003 | 16.54 | 16.55 | 16.10 | 16.55 | 2,100 | +0.10(+0.61%) |
Jan 27, 2003 | 16.50 | 16.50 | 16.13 | 16.45 | 3,500 | -0.10(-0.60%) |
Jan 24, 2003 | 16.51 | 16.65 | 16.50 | 16.55 | 1,900 | -0.10(-0.60%) |
Jan 23, 2003 | 16.00 | 16.76 | 16.50 | 16.65 | 4,200 | -0.05(-0.30%) |
Jan 22, 2003 | 16.00 | 16.76 | 15.90 | 16.70 | 13,100 | +0.95(+6.03%) |
Jan 21, 2003 | 15.36 | 15.95 | 15.00 | 15.75 | 57,900 | +0.29(+1.88%) |
Jan 17, 2003 | 15.98 | 15.98 | 15.46 | 15.46 | 2,400 | -0.28(-1.78%) |
Jan 16, 2003 | 15.99 | 16.00 | 15.56 | 15.74 | 5,500 | -0.25(-1.56%) |
Jan 15, 2003 | 15.99 | 16.55 | 15.98 | 15.99 | 28,500 | +0.00(+0.00%) |
Jan 14, 2003 | 15.80 | 16.15 | 15.50 | 15.99 | 31,200 | +0.24(+1.52%) |
Jan 13, 2003 | 15.15 | 16.25 | 15.12 | 15.75 | 12,800 | +0.75(+5.00%) |
Jan 10, 2003 | 14.75 | 15.00 | 14.74 | 15.00 | 1,000 | +0.25(+1.69%) |
Jan 09, 2003 | 14.15 | 15.25 | 14.15 | 14.75 | 7,900 | +0.49(+3.44%) |
Jan 08, 2003 | 14.80 | 14.80 | 14.25 | 14.26 | 5,800 | -0.74(-4.93%) |
Jan 07, 2003 | 15.27 | 15.27 | 15.00 | 15.00 | 400 | -0.20(-1.32%) |
Jan 06, 2003 | 15.05 | 15.30 | 15.05 | 15.20 | 3,200 | +0.21(+1.40%) |
Jan 03, 2003 | 15.30 | 15.50 | 14.99 | 14.99 | 3,600 | -0.56(-3.60%) |
Jan 02, 2003 | 15.56 | 15.60 | 15.55 | 15.55 | 600 | -0.29(-1.83%) |
Dec 31, 2002 | 15.95 | 16.00 | 15.40 | 15.84 | 12,800 | -0.11(-0.69%) |
Dec 30, 2002 | 16.00 | 16.25 | 15.25 | 15.95 | 9,600 | +0.20(+1.27%) |
Dec 27, 2002 | 14.75 | 15.80 | 14.50 | 15.75 | 7,200 | +1.25(+8.62%) |
Dec 26, 2002 | 15.00 | 15.00 | 14.50 | 14.50 | 2,500 | -0.36(-2.42%) |
Dec 24, 2002 | 14.94 | 14.95 | 14.80 | 14.86 | 1,600 | +0.35(+2.41%) |
Dec 23, 2002 | 14.50 | 14.68 | 14.50 | 14.51 | 1,400 | +0.15(+1.04%) |
Dec 20, 2002 | 14.80 | 14.85 | 14.36 | 14.36 | 4,700 | -0.27(-1.85%) |
Dec 19, 2002 | 14.56 | 14.63 | 14.51 | 14.63 | 5,100 | +0.17(+1.18%) |
Dec 18, 2002 | 14.52 | 14.52 | 14.45 | 14.46 | 5,000 | -0.14(-0.96%) |
Dec 17, 2002 | 15.00 | 15.00 | 14.52 | 14.60 | 10,200 | -0.65(-4.26%) |
Dec 16, 2002 | 14.87 | 15.25 | 14.84 | 15.25 | 4,000 | +0.40(+2.69%) |
Dec 13, 2002 | 14.95 | 15.00 | 14.75 | 14.85 | 4,300 | +0.05(+0.34%) |
Dec 12, 2002 | 15.05 | 15.05 | 14.76 | 14.80 | 3,300 | -0.45(-2.95%) |
Dec 11, 2002 | 15.00 | 15.25 | 14.76 | 15.25 | 1,800 | +0.24(+1.60%) |
Dec 10, 2002 | 15.02 | 15.03 | 15.01 | 15.01 | 2,200 | -0.09(-0.60%) |
Dec 09, 2002 | 15.17 | 15.20 | 15.10 | 15.10 | 1,100 | +0.08(+0.53%) |
Dec 06, 2002 | 15.36 | 15.36 | 15.02 | 15.02 | 1,500 | -0.38(-2.47%) |
Dec 05, 2002 | 15.40 | 15.40 | 15.40 | 15.40 | 1,000 | -0.21(-1.35%) |
Dec 04, 2002 | 15.88 | 15.98 | 15.61 | 15.61 | 1,100 | -0.27(-1.70%) |
Dec 03, 2002 | 16.48 | 16.48 | 15.87 | 15.88 | 1,500 | -0.62(-3.76%) |
Dec 02, 2002 | 16.45 | 16.50 | 16.45 | 16.50 | 2,000 | +0.25(+1.54%) |
Nov 29, 2002 | 16.30 | 16.30 | 16.10 | 16.25 | 1,300 | -0.02(-0.12%) |
Nov 27, 2002 | 16.21 | 16.42 | 16.00 | 16.27 | 2,500 | +0.06(+0.37%) |
Nov 26, 2002 | 15.87 | 16.21 | 15.75 | 16.21 | 4,200 | +0.35(+2.21%) |
Nov 25, 2002 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 15.51 | 15.86 | 15.51 | 15.86 | 2,400 | +0.15(+0.95%) |
Nov 21, 2002 | 15.41 | 15.71 | 15.41 | 15.71 | 700 | +0.30(+1.95%) |
Nov 20, 2002 | 15.22 | 15.41 | 15.22 | 15.41 | 1,000 | +0.26(+1.72%) |
Nov 19, 2002 | 15.00 | 15.15 | 15.00 | 15.15 | 3,800 | +0.15(+1.00%) |
Nov 18, 2002 | 16.00 | 16.00 | 15.00 | 15.00 | 4,600 | -0.80(-5.06%) |
Nov 15, 2002 | 15.51 | 15.80 | 15.40 | 15.80 | 1,900 | +0.14(+0.89%) |
Nov 14, 2002 | 15.75 | 15.75 | 15.31 | 15.66 | 2,500 | +0.10(+0.64%) |
Nov 13, 2002 | 15.53 | 15.56 | 15.53 | 15.56 | 300 | +0.03(+0.19%) |
Nov 12, 2002 | 15.47 | 15.53 | 15.30 | 15.53 | 1,900 | +0.07(+0.45%) |
Nov 11, 2002 | 15.51 | 15.51 | 15.41 | 15.46 | 1,500 | -0.16(-1.02%) |
Nov 08, 2002 | 15.83 | 15.83 | 15.62 | 15.62 | 3,300 | -0.07(-0.45%) |
Nov 07, 2002 | 15.75 | 15.76 | 15.69 | 15.69 | 800 | -0.06(-0.38%) |
Nov 06, 2002 | 15.95 | 15.99 | 15.75 | 15.75 | 1,300 | -0.05(-0.32%) |
Nov 05, 2002 | 15.74 | 15.80 | 15.74 | 15.80 | 2,100 | +0.06(+0.38%) |
Nov 04, 2002 | 15.80 | 15.80 | 15.62 | 15.74 | 9,100 | +0.01(+0.06%) |
Nov 01, 2002 | 15.54 | 15.73 | 15.00 | 15.73 | 1,900 | -0.01(-0.06%) |
Oct 31, 2002 | 16.00 | 16.00 | 15.50 | 15.74 | 2,200 | -0.01(-0.06%) |
Oct 30, 2002 | 16.00 | 16.00 | 15.75 | 15.75 | 700 | -0.22(-1.38%) |
Oct 29, 2002 | 15.76 | 15.97 | 15.76 | 15.97 | 500 | +0.21(+1.33%) |
Oct 28, 2002 | 15.76 | 15.76 | 15.76 | 15.76 | 100 | +0.06(+0.38%) |
Oct 25, 2002 | 15.60 | 15.70 | 15.00 | 15.70 | 3,600 | -0.05(-0.32%) |
Oct 24, 2002 | 15.75 | 16.00 | 15.75 | 15.75 | 160,000 | +0.05(+0.32%) |
Oct 23, 2002 | 14.73 | 15.70 | 14.73 | 15.70 | 1,400 | +0.75(+5.02%) |
Oct 22, 2002 | 14.35 | 14.95 | 14.31 | 14.95 | 7,500 | +0.70(+4.91%) |
Oct 21, 2002 | 14.80 | 14.80 | 13.75 | 14.25 | 12,000 | -0.75(-5.00%) |
Oct 18, 2002 | 16.70 | 16.70 | 14.35 | 15.00 | 17,600 | -1.74(-10.39%) |
Oct 17, 2002 | 17.75 | 17.75 | 16.50 | 16.74 | 4,400 | -1.01(-5.69%) |
Oct 16, 2002 | 17.94 | 17.97 | 17.60 | 17.75 | 1,700 | +0.06(+0.34%) |
Oct 15, 2002 | 18.00 | 18.25 | 17.45 | 17.69 | 4,700 | -0.26(-1.45%) |
Oct 14, 2002 | 17.95 | 17.95 | 17.95 | 17.95 | 400 | +0.20(+1.13%) |
Oct 11, 2002 | 17.66 | 17.75 | 17.66 | 17.75 | 200 | +0.00(+0.00%) |
Oct 10, 2002 | 17.50 | 17.75 | 17.50 | 17.75 | 700 | +0.00(+0.00%) |
Oct 09, 2002 | 17.88 | 17.89 | 17.50 | 17.75 | 3,400 | +0.03(+0.17%) |
Oct 08, 2002 | 17.59 | 17.72 | 17.50 | 17.72 | 800 | +0.00(+0.00%) |
Oct 07, 2002 | 17.72 | 17.72 | 17.72 | 17.72 | 200 | +0.02(+0.11%) |
Oct 04, 2002 | 17.30 | 17.70 | 17.30 | 17.70 | 2,500 | -0.10(-0.56%) |
Oct 03, 2002 | 17.50 | 17.80 | 17.50 | 17.80 | 2,000 | +0.45(+2.59%) |
Oct 02, 2002 | 17.95 | 18.00 | 17.35 | 17.35 | 9,300 | -0.83(-4.57%) |
Oct 01, 2002 | 18.22 | 18.22 | 18.03 | 18.18 | 1,400 | +0.18(+1.00%) |
Sep 30, 2002 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.05(-0.28%) |
Sep 27, 2002 | 18.05 | 18.10 | 17.87 | 18.05 | 20,000 | -0.15(-0.82%) |
Sep 26, 2002 | 17.98 | 18.20 | 17.98 | 18.20 | 400 | +0.32(+1.79%) |
Sep 25, 2002 | 17.75 | 18.00 | 17.75 | 17.88 | 2,500 | -0.02(-0.11%) |
Sep 24, 2002 | 18.06 | 18.06 | 17.85 | 17.90 | 1,500 | -0.10(-0.56%) |
Sep 23, 2002 | 18.13 | 18.13 | 18.00 | 18.00 | 1,000 | -0.10(-0.55%) |
Sep 20, 2002 | 18.05 | 18.10 | 17.85 | 18.10 | 5,100 | +0.10(+0.56%) |
Sep 19, 2002 | 18.25 | 18.25 | 18.00 | 18.00 | 1,900 | -0.55(-2.96%) |
Sep 18, 2002 | 18.35 | 18.55 | 18.35 | 18.55 | 300 | +0.11(+0.60%) |
Sep 17, 2002 | 18.50 | 18.50 | 18.26 | 18.44 | 800 | -0.41(-2.18%) |
Sep 16, 2002 | 18.85 | 18.85 | 18.84 | 18.85 | 40,000 | +0.00(+0.00%) |
Sep 13, 2002 | 18.85 | 18.85 | 18.85 | 18.85 | 300 | +0.45(+2.45%) |
Sep 12, 2002 | 18.95 | 18.98 | 18.40 | 18.40 | 1,300 | -0.25(-1.34%) |
Sep 11, 2002 | 18.65 | 18.65 | 18.65 | 18.65 | 100 | -0.06(-0.32%) |
Sep 10, 2002 | 18.70 | 18.71 | 18.50 | 18.71 | 1,300 | -0.24(-1.27%) |
Sep 09, 2002 | 18.90 | 18.95 | 18.75 | 18.95 | 500 | +0.44(+2.38%) |
Sep 06, 2002 | 18.50 | 18.51 | 18.50 | 18.51 | 700 | +0.31(+1.70%) |
Sep 05, 2002 | 18.00 | 18.25 | 18.00 | 18.20 | 1,000 | -0.05(-0.27%) |
Sep 04, 2002 | 18.00 | 18.25 | 17.90 | 18.25 | 400 | +0.30(+1.67%) |
Sep 03, 2002 | 18.75 | 18.75 | 17.50 | 17.95 | 2,600 | -1.00(-5.28%) |
Aug 30, 2002 | 18.75 | 18.98 | 18.75 | 18.95 | 100,000 | -0.05(-0.26%) |
Aug 29, 2002 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | +0.25(+1.33%) |
Aug 28, 2002 | 18.98 | 18.98 | 18.75 | 18.75 | 500 | +0.00(+0.00%) |
Aug 27, 2002 | 18.99 | 18.99 | 18.75 | 18.75 | 600 | -0.15(-0.79%) |
Aug 26, 2002 | 18.90 | 18.90 | 18.90 | 18.90 | 50,000 | -0.05(-0.26%) |
Aug 23, 2002 | 18.15 | 18.95 | 18.15 | 18.95 | 1,200 | +0.71(+3.89%) |
Aug 22, 2002 | 18.00 | 18.24 | 17.75 | 18.24 | 2,900 | +0.00(+0.00%) |
Aug 21, 2002 | 18.10 | 18.24 | 18.10 | 18.24 | 1,800 | +0.26(+1.45%) |
Aug 20, 2002 | 17.85 | 18.00 | 17.85 | 17.98 | 600 | -0.22(-1.21%) |
Aug 16, 2002 | 18.05 | 18.20 | 18.05 | 18.20 | 300 | +0.00(+0.00%) |
Aug 15, 2002 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 17.95 | 18.20 | 17.95 | 18.20 | 700 | +0.35(+1.96%) |
Aug 13, 2002 | 18.00 | 18.00 | 17.85 | 17.85 | 1,200 | -0.15(-0.83%) |
Aug 12, 2002 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.50(-2.70%) |
Aug 07, 2002 | 18.50 | 18.50 | 18.35 | 18.50 | 1,700 | -0.25(-1.33%) |
Aug 06, 2002 | 18.30 | 18.75 | 18.25 | 18.75 | 2,200 | +0.50(+2.74%) |
Aug 05, 2002 | 18.25 | 18.25 | 18.25 | 18.25 | 100 | -0.15(-0.82%) |
Aug 02, 2002 | 18.25 | 18.50 | 18.25 | 18.40 | 600 | +0.40(+2.22%) |