Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.92 | 17.03 | 16.67 | 16.84 | 139,529 | -0.24(-1.43%) |
Sep 29, 2003 | 17.12 | 17.13 | 16.95 | 17.08 | 76,233 | +0.11(+0.65%) |
Sep 26, 2003 | 17.03 | 17.07 | 16.84 | 16.97 | 64,564 | -0.20(-1.19%) |
Sep 25, 2003 | 17.42 | 17.42 | 17.15 | 17.18 | 364,172 | -0.10(-0.59%) |
Sep 24, 2003 | 17.74 | 17.74 | 17.29 | 17.28 | 384,087 | -0.34(-1.92%) |
Sep 23, 2003 | 17.35 | 17.54 | 17.35 | 17.62 | 305,823 | +0.27(+1.54%) |
Sep 22, 2003 | 18.16 | 17.80 | 17.34 | 17.35 | 325,991 | -0.81(-4.47%) |
Sep 19, 2003 | 18.36 | 18.36 | 17.94 | 18.16 | 192,931 | -0.35(-1.92%) |
Sep 18, 2003 | 18.18 | 18.68 | 18.18 | 18.52 | 104,139 | -0.02(-0.09%) |
Sep 17, 2003 | 18.60 | 18.76 | 18.57 | 18.53 | 183,291 | -0.07(-0.38%) |
Sep 16, 2003 | 18.53 | 18.68 | 18.52 | 18.61 | 90,060 | +0.58(+3.24%) |
Sep 15, 2003 | 18.13 | 18.13 | 17.94 | 18.02 | 300,496 | -0.13(-0.69%) |
Sep 12, 2003 | 18.61 | 18.61 | 18.03 | 18.15 | 156,526 | -0.38(-2.04%) |
Sep 11, 2003 | 18.02 | 18.61 | 18.02 | 18.53 | 117,965 | +0.35(+1.95%) |
Sep 10, 2003 | 19.00 | 19.00 | 18.05 | 18.17 | 591,859 | -0.20(-1.07%) |
Sep 09, 2003 | 18.76 | 18.87 | 18.37 | 18.37 | 205,362 | -0.43(-2.27%) |
Sep 08, 2003 | 18.76 | 18.83 | 18.63 | 18.79 | 45,410 | +0.24(+1.27%) |
Sep 05, 2003 | 18.60 | 18.60 | 18.39 | 18.56 | 113,019 | -0.12(-0.63%) |
Sep 04, 2003 | 18.60 | 18.71 | 18.44 | 18.68 | 6,722 | +0.10(+0.55%) |
Sep 03, 2003 | 18.76 | 18.84 | 18.57 | 18.57 | 179,866 | -0.15(-0.80%) |
Sep 02, 2003 | 18.50 | 18.72 | 18.50 | 18.72 | 210,943 | +0.28(+1.54%) |
Aug 29, 2003 | 18.30 | 18.44 | 18.16 | 18.44 | 117,712 | +0.27(+1.47%) |
Aug 28, 2003 | 18.12 | 18.17 | 17.94 | 18.17 | 48,581 | -0.14(-0.77%) |
Aug 27, 2003 | 18.35 | 18.35 | 18.16 | 18.31 | 159,571 | -0.03(-0.17%) |
Aug 26, 2003 | 18.14 | 18.35 | 17.90 | 18.35 | 567,378 | -0.02(-0.09%) |
Aug 25, 2003 | 18.72 | 18.72 | 18.23 | 18.36 | 40,970 | -0.05(-0.26%) |
Aug 22, 2003 | 18.91 | 18.91 | 18.41 | 18.41 | 145,237 | -0.24(-1.27%) |
Aug 21, 2003 | 18.59 | 18.72 | 18.38 | 18.64 | 166,420 | +0.68(+3.77%) |
Aug 20, 2003 | 17.91 | 18.00 | 17.76 | 17.97 | 214,495 | +0.07(+0.40%) |
Aug 19, 2003 | 17.91 | 17.91 | 17.75 | 17.90 | 79,658 | +0.16(+0.89%) |
Aug 18, 2003 | 17.56 | 17.75 | 17.56 | 17.74 | 107,184 | +0.08(+0.45%) |
Aug 15, 2003 | 17.42 | 17.66 | 17.42 | 17.66 | 20,295 | +0.12(+0.67%) |
Aug 14, 2003 | 17.72 | 17.72 | 17.18 | 17.54 | 554,440 | +0.61(+3.59%) |
Aug 13, 2003 | 17.18 | 17.18 | 16.92 | 16.93 | 38,687 | +0.34(+2.04%) |
Aug 12, 2003 | 16.80 | 16.87 | 16.59 | 16.59 | 72,935 | -0.28(-1.68%) |
Aug 11, 2003 | 17.06 | 17.09 | 16.86 | 16.88 | 221,091 | +0.06(+0.33%) |
Aug 08, 2003 | 17.18 | 17.18 | 16.82 | 16.82 | 164,898 | -0.21(-1.25%) |
Aug 07, 2003 | 17.06 | 17.21 | 16.96 | 17.04 | 143,081 | +0.10(+0.61%) |
Aug 06, 2003 | 16.76 | 17.10 | 16.76 | 16.93 | 390,682 | -0.24(-1.38%) |
Aug 05, 2003 | 17.23 | 17.27 | 17.17 | 17.17 | 151,579 | -0.13(-0.77%) |
Aug 04, 2003 | 17.49 | 17.49 | 17.22 | 17.30 | 320,664 | -0.14(-0.81%) |
Aug 01, 2003 | 17.51 | 17.51 | 17.31 | 17.45 | 489,114 | +0.34(+1.98%) |
Jul 31, 2003 | 17.08 | 17.53 | 17.08 | 17.11 | 114,794 | -0.34(-1.94%) |
Jul 30, 2003 | 17.42 | 17.45 | 17.22 | 17.45 | 79,151 | -0.13(-0.76%) |
Jul 29, 2003 | 17.59 | 17.59 | 17.27 | 17.58 | 76,107 | +0.24(+1.36%) |
Jul 28, 2003 | 17.44 | 17.57 | 17.18 | 17.34 | 234,663 | +0.04(+0.23%) |
Jul 25, 2003 | 17.11 | 17.42 | 17.04 | 17.30 | 88,664 | +0.33(+1.95%) |
Jul 24, 2003 | 16.95 | 17.15 | 16.83 | 16.97 | 38,307 | +0.32(+1.89%) |
Jul 23, 2003 | 16.52 | 16.74 | 16.52 | 16.66 | 109,974 | -0.25(-1.49%) |
Jul 22, 2003 | 16.68 | 16.91 | 16.68 | 16.91 | 355,546 | +0.50(+3.08%) |
Jul 21, 2003 | 16.86 | 16.86 | 16.37 | 16.41 | 52,006 | -0.47(-2.76%) |
Jul 18, 2003 | 16.63 | 16.87 | 16.56 | 16.87 | 134,075 | +0.08(+0.47%) |
Jul 17, 2003 | 16.89 | 16.89 | 16.63 | 16.79 | 624,078 | -0.55(-3.18%) |
Jul 16, 2003 | 17.42 | 17.53 | 17.19 | 17.34 | 70,525 | +0.15(+0.87%) |
Jul 15, 2003 | 17.12 | 17.55 | 17.12 | 17.19 | 78,770 | -0.54(-3.07%) |
Jul 14, 2003 | 17.74 | 17.92 | 17.34 | 17.74 | 1,124,482 | +0.70(+4.12%) |
Jul 11, 2003 | 16.88 | 17.22 | 16.88 | 17.04 | 275,000 | +0.27(+1.60%) |
Jul 10, 2003 | 17.15 | 17.15 | 16.69 | 16.77 | 264,218 | -0.50(-2.88%) |
Jul 09, 2003 | 17.03 | 17.29 | 16.99 | 17.27 | 180,627 | -0.07(-0.41%) |
Jul 08, 2003 | 17.26 | 17.34 | 16.94 | 17.34 | 428,863 | +0.58(+3.48%) |
Jul 07, 2003 | 16.79 | 17.15 | 16.75 | 16.75 | 252,041 | +0.27(+1.63%) |
Jul 03, 2003 | 16.36 | 16.51 | 16.17 | 16.48 | 79,531 | +0.12(+0.72%) |
Jul 02, 2003 | 16.17 | 16.48 | 16.17 | 16.37 | 150,565 | +0.44(+2.77%) |
Jul 01, 2003 | 15.80 | 16.04 | 15.79 | 15.92 | 339,818 | +0.17(+1.05%) |
Jun 30, 2003 | 15.79 | 15.92 | 15.74 | 15.76 | 81,941 | -0.16(-0.99%) |
Jun 27, 2003 | 16.01 | 16.03 | 15.78 | 15.92 | 224,135 | -0.23(-1.42%) |
Jun 26, 2003 | 15.81 | 16.15 | 15.81 | 16.15 | 67,481 | +0.42(+2.66%) |
Jun 25, 2003 | 16.03 | 16.04 | 15.69 | 15.73 | 195,087 | +0.17(+1.11%) |
Jun 24, 2003 | 15.31 | 15.68 | 15.31 | 15.55 | 190,394 | -0.06(-0.35%) |
Jun 23, 2003 | 15.65 | 15.66 | 15.41 | 15.61 | 315,717 | -0.46(-2.85%) |
Jun 20, 2003 | 16.13 | 16.31 | 16.07 | 16.07 | 71,286 | -0.17(-1.07%) |
Jun 19, 2003 | 16.22 | 16.30 | 16.01 | 16.24 | 167,562 | +0.21(+1.33%) |
Jun 18, 2003 | 16.03 | 16.04 | 15.88 | 16.03 | 54,543 | +0.22(+1.40%) |
Jun 17, 2003 | 16.14 | 16.14 | 15.81 | 15.81 | 123,673 | +0.07(+0.45%) |
Jun 16, 2003 | 15.45 | 15.75 | 15.37 | 15.74 | 122,025 | +0.35(+2.25%) |
Jun 13, 2003 | 15.76 | 15.76 | 15.36 | 15.39 | 87,396 | -0.13(-0.81%) |
Jun 12, 2003 | 15.41 | 15.56 | 15.41 | 15.52 | 62,027 | +0.07(+0.46%) |
Jun 11, 2003 | 15.30 | 15.45 | 15.22 | 15.44 | 202,444 | +0.09(+0.56%) |
Jun 10, 2003 | 15.03 | 15.37 | 15.03 | 15.36 | 88,411 | +0.39(+2.58%) |
Jun 09, 2003 | 15.11 | 15.14 | 14.78 | 14.97 | 58,602 | -0.10(-0.68%) |
Jun 06, 2003 | 15.04 | 15.22 | 15.04 | 15.07 | 66,466 | +0.04(+0.26%) |
Jun 05, 2003 | 14.98 | 15.03 | 14.73 | 15.03 | 113,526 | +0.06(+0.37%) |
Jun 04, 2003 | 14.59 | 15.18 | 14.59 | 14.98 | 66,086 | +0.30(+2.04%) |
Jun 03, 2003 | 14.55 | 14.74 | 14.55 | 14.68 | 113,272 | -0.23(-1.53%) |
Jun 02, 2003 | 14.97 | 15.17 | 14.90 | 14.91 | 291,997 | +0.32(+2.22%) |
May 30, 2003 | 14.43 | 14.66 | 14.35 | 14.58 | 260,286 | +0.13(+0.87%) |
May 29, 2003 | 14.44 | 14.63 | 14.31 | 14.46 | 132,806 | +0.01(+0.05%) |
May 28, 2003 | 14.57 | 14.57 | 14.43 | 14.45 | 191,282 | +0.11(+0.77%) |
May 27, 2003 | 13.92 | 14.38 | 13.92 | 14.34 | 105,154 | +0.27(+1.90%) |
May 23, 2003 | 14.05 | 14.10 | 14.03 | 14.07 | 33,233 | +0.16(+1.13%) |
May 22, 2003 | 13.76 | 13.91 | 13.69 | 13.91 | 53,401 | +0.17(+1.20%) |
May 21, 2003 | 13.73 | 13.94 | 13.73 | 13.75 | 47,186 | -0.14(-1.02%) |
May 20, 2003 | 13.77 | 13.97 | 13.69 | 13.89 | 89,045 | +0.25(+1.85%) |
May 19, 2003 | 13.80 | 13.87 | 13.62 | 13.64 | 75,092 | -0.44(-3.14%) |
May 16, 2003 | 14.26 | 14.32 | 14.04 | 14.08 | 41,097 | -0.38(-2.62%) |
May 15, 2003 | 14.20 | 14.46 | 14.20 | 14.46 | 61,266 | +0.43(+3.03%) |
May 14, 2003 | 14.25 | 14.25 | 14.03 | 14.03 | 44,015 | -0.22(-1.55%) |
May 13, 2003 | 14.41 | 14.43 | 14.15 | 14.25 | 179,105 | -0.66(-4.44%) |
May 12, 2003 | 14.63 | 14.97 | 14.63 | 14.92 | 144,476 | +0.41(+2.83%) |
May 09, 2003 | 14.53 | 14.55 | 14.35 | 14.51 | 79,278 | +0.28(+1.94%) |
May 08, 2003 | 14.07 | 14.31 | 13.95 | 14.23 | 166,547 | -0.08(-0.55%) |
May 07, 2003 | 14.09 | 14.53 | 14.09 | 14.31 | 140,544 | +0.22(+1.57%) |
May 06, 2003 | 13.88 | 14.11 | 13.88 | 14.09 | 212,972 | +0.33(+2.41%) |
May 05, 2003 | 14.06 | 14.06 | 13.62 | 13.76 | 89,425 | -0.01(-0.06%) |
May 02, 2003 | 13.66 | 13.79 | 13.50 | 13.76 | 71,286 | +0.13(+0.98%) |
May 01, 2003 | 13.60 | 13.80 | 13.42 | 13.63 | 78,136 | +0.02(+0.12%) |
Apr 30, 2003 | 13.60 | 13.65 | 13.51 | 13.62 | 85,113 | +0.06(+0.41%) |
Apr 29, 2003 | 13.71 | 13.73 | 13.45 | 13.56 | 756,631 | +0.47(+3.55%) |
Apr 28, 2003 | 12.66 | 13.17 | 12.66 | 13.09 | 1,102,411 | +0.43(+3.42%) |
Apr 25, 2003 | 12.68 | 13.07 | 12.53 | 12.66 | 234,536 | -0.54(-4.12%) |
Apr 24, 2003 | 13.40 | 13.40 | 12.93 | 13.21 | 169,084 | -0.47(-3.46%) |
Apr 23, 2003 | 13.71 | 13.75 | 13.48 | 13.68 | 29,174 | -0.20(-1.42%) |
Apr 22, 2003 | 13.84 | 14.02 | 13.61 | 13.88 | 64,056 | -0.43(-2.98%) |
Apr 21, 2003 | 14.19 | 14.35 | 14.19 | 14.30 | 16,236 | +0.11(+0.78%) |
Apr 17, 2003 | 13.95 | 14.35 | 13.95 | 14.19 | 105,535 | +0.16(+1.12%) |
Apr 16, 2003 | 14.01 | 14.25 | 13.95 | 14.03 | 45,664 | +0.22(+1.60%) |
Apr 15, 2003 | 13.72 | 13.88 | 13.64 | 13.81 | 340,071 | +0.27(+1.98%) |
Apr 14, 2003 | 13.54 | 13.58 | 13.40 | 13.54 | 47,693 | +0.42(+3.18%) |
Apr 11, 2003 | 12.94 | 13.17 | 12.94 | 13.13 | 253,309 | +0.19(+1.46%) |
Apr 10, 2003 | 13.28 | 13.28 | 12.85 | 12.94 | 122,151 | +0.48(+3.86%) |
Apr 09, 2003 | 12.68 | 12.68 | 12.42 | 12.46 | 71,667 | -0.27(-2.11%) |
Apr 08, 2003 | 12.85 | 13.12 | 12.72 | 12.72 | 125,322 | -0.09(-0.74%) |
Apr 07, 2003 | 13.20 | 13.20 | 12.81 | 12.82 | 148,408 | +0.45(+3.63%) |
Apr 04, 2003 | 12.24 | 12.40 | 12.21 | 12.37 | 54,923 | +0.27(+2.21%) |
Apr 03, 2003 | 12.25 | 12.25 | 11.91 | 12.10 | 428,863 | -0.21(-1.73%) |
Apr 02, 2003 | 12.20 | 12.32 | 12.14 | 12.31 | 426,580 | +0.28(+2.36%) |
Apr 01, 2003 | 11.84 | 12.10 | 11.84 | 12.03 | 39,956 | +0.19(+1.60%) |
Mar 31, 2003 | 11.98 | 11.98 | 11.72 | 11.84 | 77,375 | -0.60(-4.82%) |
Mar 28, 2003 | 12.35 | 12.45 | 12.35 | 12.44 | 29,681 | +0.01(+0.06%) |
Mar 27, 2003 | 12.23 | 12.44 | 12.23 | 12.43 | 24,988 | -0.21(-1.68%) |
Mar 26, 2003 | 12.64 | 12.76 | 12.55 | 12.65 | 37,292 | +0.07(+0.56%) |
Mar 25, 2003 | 12.31 | 12.80 | 12.31 | 12.57 | 61,012 | -0.08(-0.62%) |
Mar 24, 2003 | 12.74 | 12.96 | 12.50 | 12.65 | 119,614 | -0.71(-5.31%) |
Mar 21, 2003 | 13.40 | 13.51 | 13.15 | 13.36 | 84,859 | +0.35(+2.73%) |
Mar 20, 2003 | 12.76 | 13.01 | 12.72 | 13.01 | 89,298 | +0.72(+5.84%) |
Mar 19, 2003 | 12.11 | 12.29 | 12.10 | 12.29 | 186,081 | +0.02(+0.13%) |
Mar 18, 2003 | 12.38 | 12.38 | 12.04 | 12.27 | 43,634 | +0.14(+1.17%) |
Mar 17, 2003 | 11.62 | 12.13 | 11.59 | 12.13 | 99,700 | -0.11(-0.90%) |
Mar 14, 2003 | 12.23 | 12.32 | 12.22 | 12.24 | 47,947 | -0.25(-2.02%) |
Mar 13, 2003 | 12.21 | 12.50 | 12.01 | 12.50 | 47,693 | +0.62(+5.18%) |
Mar 12, 2003 | 11.94 | 12.06 | 11.68 | 11.88 | 106,042 | +0.00(+0.00%) |
Mar 11, 2003 | 11.91 | 12.15 | 11.88 | 11.88 | 69,257 | -0.28(-2.33%) |
Mar 10, 2003 | 12.23 | 12.34 | 12.16 | 12.16 | 52,640 | -0.44(-3.50%) |
Mar 07, 2003 | 12.39 | 12.61 | 12.31 | 12.61 | 44,015 | -0.01(-0.06%) |
Mar 06, 2003 | 12.61 | 12.68 | 12.54 | 12.61 | 190,267 | -0.29(-2.26%) |
Mar 05, 2003 | 12.71 | 13.01 | 12.71 | 12.91 | 107,564 | -0.34(-2.56%) |
Mar 04, 2003 | 13.40 | 13.40 | 13.17 | 13.24 | 152,848 | -0.44(-3.23%) |
Mar 03, 2003 | 13.58 | 13.88 | 13.56 | 13.69 | 45,410 | +0.29(+2.18%) |
Feb 28, 2003 | 13.59 | 13.59 | 13.25 | 13.39 | 77,882 | -0.28(-2.02%) |
Feb 27, 2003 | 13.65 | 13.72 | 13.63 | 13.67 | 65,198 | +0.08(+0.58%) |
Feb 26, 2003 | 13.60 | 13.75 | 13.58 | 13.59 | 27,652 | -0.28(-2.05%) |
Feb 25, 2003 | 13.62 | 13.88 | 13.61 | 13.88 | 117,712 | -0.26(-1.84%) |
Feb 24, 2003 | 14.40 | 14.40 | 14.12 | 14.14 | 59,744 | +0.03(+0.22%) |
Feb 21, 2003 | 14.10 | 14.27 | 14.01 | 14.10 | 42,746 | +0.07(+0.51%) |
Feb 20, 2003 | 13.93 | 14.08 | 13.93 | 14.03 | 8,244 | +0.23(+1.66%) |
Feb 19, 2003 | 14.14 | 14.14 | 13.75 | 13.80 | 85,747 | -0.08(-0.57%) |
Feb 18, 2003 | 13.84 | 14.17 | 13.84 | 13.88 | 47,313 | +0.47(+3.53%) |
Feb 14, 2003 | 13.20 | 13.41 | 13.10 | 13.41 | 12,811 | +0.32(+2.47%) |
Feb 13, 2003 | 13.06 | 13.24 | 13.06 | 13.09 | 190,521 | -0.25(-1.89%) |
Feb 12, 2003 | 13.34 | 13.49 | 13.25 | 13.34 | 146,886 | +0.27(+2.05%) |
Feb 11, 2003 | 13.24 | 13.30 | 13.02 | 13.07 | 129,128 | -0.32(-2.41%) |
Feb 10, 2003 | 13.42 | 13.65 | 13.26 | 13.39 | 75,599 | +0.02(+0.12%) |
Feb 07, 2003 | 13.56 | 13.56 | 13.28 | 13.38 | 24,100 | -0.34(-2.47%) |
Feb 06, 2003 | 13.86 | 13.86 | 13.52 | 13.72 | 148,916 | -0.32(-2.25%) |
Feb 05, 2003 | 14.10 | 14.34 | 13.93 | 14.03 | 192,804 | +0.11(+0.79%) |
Feb 04, 2003 | 13.96 | 14.10 | 13.91 | 13.92 | 6,722 | -0.32(-2.27%) |
Feb 03, 2003 | 13.88 | 14.25 | 13.88 | 14.25 | 88,030 | +0.35(+2.50%) |
Jan 31, 2003 | 13.76 | 13.90 | 13.73 | 13.90 | 95,260 | +0.21(+1.55%) |
Jan 30, 2003 | 14.17 | 14.22 | 13.69 | 13.69 | 339,437 | -0.19(-1.36%) |
Jan 29, 2003 | 13.80 | 14.02 | 13.65 | 13.88 | 224,769 | -0.50(-3.51%) |
Jan 28, 2003 | 13.88 | 14.38 | 13.88 | 14.38 | 107,691 | +0.58(+4.23%) |
Jan 27, 2003 | 14.03 | 14.03 | 13.73 | 13.80 | 476,557 | -0.24(-1.74%) |
Jan 24, 2003 | 14.35 | 14.36 | 14.03 | 14.04 | 329,543 | -0.95(-6.31%) |
Jan 23, 2003 | 14.68 | 14.99 | 14.55 | 14.99 | 108,579 | +0.48(+3.32%) |
Jan 22, 2003 | 14.66 | 14.78 | 14.39 | 14.51 | 220,203 | -0.30(-2.02%) |
Jan 21, 2003 | 14.67 | 14.90 | 14.59 | 14.81 | 80,927 | +0.08(+0.54%) |
Jan 17, 2003 | 14.58 | 14.86 | 14.58 | 14.73 | 582,472 | -0.50(-3.31%) |
Jan 16, 2003 | 15.14 | 15.37 | 15.07 | 15.23 | 48,581 | +0.17(+1.15%) |
Jan 15, 2003 | 15.36 | 15.37 | 15.04 | 15.06 | 199,907 | -0.47(-3.00%) |
Jan 14, 2003 | 15.31 | 15.55 | 15.27 | 15.52 | 28,793 | +0.24(+1.60%) |
Jan 13, 2003 | 15.03 | 15.44 | 15.03 | 15.28 | 83,083 | +0.48(+3.25%) |
Jan 10, 2003 | 14.84 | 14.85 | 14.55 | 14.80 | 119,995 | -0.30(-1.98%) |
Jan 09, 2003 | 14.97 | 15.10 | 14.83 | 15.10 | 92,850 | +0.00(+0.00%) |
Jan 08, 2003 | 15.25 | 15.25 | 15.10 | 15.10 | 82,829 | -0.24(-1.54%) |
Jan 07, 2003 | 15.36 | 15.48 | 15.06 | 15.33 | 103,125 | -0.58(-3.66%) |
Jan 06, 2003 | 15.62 | 15.92 | 15.47 | 15.92 | 51,118 | +0.43(+2.75%) |
Jan 03, 2003 | 15.37 | 15.56 | 15.07 | 15.49 | 368,865 | +0.69(+4.63%) |
Jan 02, 2003 | 14.73 | 14.89 | 14.55 | 14.81 | 41,732 | +0.34(+2.34%) |
Dec 31, 2002 | 14.36 | 14.62 | 14.32 | 14.47 | 63,929 | -0.02(-0.16%) |
Dec 30, 2002 | 14.19 | 14.51 | 14.03 | 14.49 | 297,324 | +0.04(+0.27%) |
Dec 27, 2002 | 14.80 | 14.86 | 14.20 | 14.45 | 76,107 | -0.54(-3.63%) |
Dec 26, 2002 | 14.92 | 15.10 | 14.92 | 14.99 | 27,144 | -0.14(-0.94%) |
Dec 24, 2002 | 15.33 | 15.33 | 15.06 | 15.14 | 40,209 | -0.47(-2.98%) |
Dec 23, 2002 | 15.69 | 15.77 | 15.41 | 15.60 | 33,487 | -0.39(-2.46%) |
Dec 20, 2002 | 16.00 | 16.07 | 15.93 | 16.00 | 35,516 | +0.14(+0.90%) |
Dec 19, 2002 | 15.85 | 16.00 | 15.80 | 15.85 | 133,060 | +0.02(+0.10%) |
Dec 18, 2002 | 15.89 | 16.08 | 15.77 | 15.84 | 54,797 | -0.19(-1.18%) |
Dec 17, 2002 | 15.96 | 16.08 | 15.84 | 16.03 | 170,479 | +0.06(+0.35%) |
Dec 16, 2002 | 15.55 | 15.97 | 15.55 | 15.97 | 112,511 | -0.02(-0.10%) |
Dec 13, 2002 | 15.91 | 16.00 | 15.85 | 15.99 | 329,924 | -0.02(-0.15%) |
Dec 12, 2002 | 15.96 | 16.13 | 15.89 | 16.01 | 29,935 | +0.29(+1.86%) |
Dec 11, 2002 | 15.69 | 15.92 | 15.69 | 15.72 | 58,729 | -0.11(-0.70%) |
Dec 10, 2002 | 15.68 | 15.83 | 15.49 | 15.83 | 142,700 | +0.30(+1.93%) |
Dec 09, 2002 | 15.95 | 15.96 | 15.50 | 15.53 | 99,953 | -0.47(-2.96%) |
Dec 06, 2002 | 15.85 | 16.00 | 15.85 | 16.00 | 215,763 | -0.03(-0.20%) |
Dec 05, 2002 | 16.30 | 16.30 | 15.85 | 16.04 | 236,058 | +0.23(+1.45%) |
Dec 04, 2002 | 16.22 | 16.39 | 15.80 | 15.81 | 835,909 | -0.89(-5.33%) |
Dec 03, 2002 | 16.91 | 16.91 | 16.57 | 16.70 | 1,284,180 | -0.11(-0.66%) |
Dec 02, 2002 | 17.08 | 17.42 | 16.72 | 16.81 | 747,878 | +0.09(+0.57%) |
Nov 29, 2002 | 17.09 | 17.11 | 16.71 | 16.71 | 173,397 | -0.08(-0.47%) |
Nov 27, 2002 | 16.49 | 16.86 | 16.49 | 16.79 | 437,362 | +0.82(+5.13%) |
Nov 26, 2002 | 16.19 | 16.30 | 15.97 | 15.97 | 27,905 | -0.38(-2.31%) |
Nov 25, 2002 | 16.33 | 16.35 | 16.25 | 16.35 | 52,894 | +0.00(+0.00%) |
Nov 22, 2002 | 16.07 | 16.35 | 16.07 | 16.35 | 166,674 | +0.42(+2.62%) |
Nov 21, 2002 | 15.63 | 16.12 | 15.63 | 15.93 | 90,440 | +0.17(+1.10%) |
Nov 20, 2002 | 15.40 | 15.76 | 15.40 | 15.76 | 504,082 | +0.36(+2.36%) |
Nov 19, 2002 | 15.61 | 15.61 | 15.34 | 15.40 | 36,277 | +0.09(+0.62%) |
Nov 18, 2002 | 15.79 | 15.79 | 15.30 | 15.30 | 22,197 | -0.28(-1.82%) |
Nov 15, 2002 | 15.75 | 15.75 | 15.58 | 15.59 | 19,280 | +0.22(+1.44%) |
Nov 14, 2002 | 15.37 | 15.37 | 15.12 | 15.37 | 39,448 | +0.02(+0.10%) |
Nov 13, 2002 | 15.40 | 15.48 | 15.22 | 15.35 | 345,779 | +0.12(+0.78%) |
Nov 12, 2002 | 15.22 | 15.37 | 15.14 | 15.23 | 43,127 | -0.10(-0.67%) |
Nov 11, 2002 | 15.29 | 15.45 | 15.25 | 15.33 | 697,775 | -0.35(-2.26%) |
Nov 08, 2002 | 15.62 | 15.69 | 15.62 | 15.69 | 985,459 | +0.12(+0.76%) |
Nov 07, 2002 | 15.37 | 15.59 | 15.23 | 15.57 | 868,254 | +0.35(+2.33%) |
Nov 06, 2002 | 15.49 | 15.50 | 14.99 | 15.22 | 735,955 | -0.23(-1.48%) |
Nov 05, 2002 | 15.11 | 15.44 | 15.11 | 15.44 | 139,910 | +0.02(+0.15%) |
Nov 04, 2002 | 15.40 | 15.60 | 15.40 | 15.42 | 90,694 | +0.80(+5.50%) |
Nov 01, 2002 | 14.58 | 14.75 | 14.51 | 14.62 | 17,124 | -0.24(-1.59%) |
Oct 31, 2002 | 14.77 | 14.85 | 14.77 | 14.85 | 76,107 | -0.02(-0.11%) |
Oct 30, 2002 | 14.62 | 14.93 | 14.61 | 14.87 | 61,773 | -0.16(-1.05%) |
Oct 29, 2002 | 15.33 | 15.33 | 14.78 | 15.03 | 83,337 | +0.04(+0.26%) |
Oct 28, 2002 | 15.52 | 15.52 | 14.98 | 14.99 | 30,569 | +0.35(+2.37%) |
Oct 25, 2002 | 14.66 | 14.73 | 14.33 | 14.64 | 26,637 | +0.21(+1.48%) |
Oct 24, 2002 | 14.77 | 14.77 | 14.43 | 14.43 | 403,240 | -0.15(-1.03%) |
Oct 23, 2002 | 14.55 | 14.70 | 14.36 | 14.58 | 165,532 | +0.53(+3.76%) |
Oct 22, 2002 | 14.03 | 14.22 | 14.00 | 14.05 | 14,587 | -0.69(-4.71%) |
Oct 21, 2002 | 14.70 | 14.84 | 14.51 | 14.74 | 72,048 | -0.09(-0.58%) |
Oct 18, 2002 | 14.99 | 15.02 | 14.81 | 14.83 | 114,414 | +0.32(+2.17%) |
Oct 17, 2002 | 14.55 | 14.58 | 14.31 | 14.51 | 78,517 | +0.72(+5.20%) |
Oct 16, 2002 | 13.97 | 14.03 | 13.72 | 13.80 | 254,451 | -0.46(-3.21%) |
Oct 15, 2002 | 13.88 | 14.26 | 13.69 | 14.25 | 534,652 | +1.05(+7.94%) |
Oct 14, 2002 | 13.21 | 13.35 | 13.17 | 13.21 | 70,779 | -0.05(-0.36%) |
Oct 11, 2002 | 12.93 | 13.27 | 12.86 | 13.25 | 54,797 | +0.31(+2.38%) |
Oct 10, 2002 | 12.61 | 13.04 | 12.31 | 12.94 | 178,597 | -0.09(-0.67%) |
Oct 09, 2002 | 13.29 | 13.39 | 13.03 | 13.03 | 55,811 | -0.76(-5.49%) |
Oct 08, 2002 | 13.69 | 13.91 | 13.60 | 13.79 | 26,637 | +0.28(+2.10%) |
Oct 07, 2002 | 13.80 | 13.80 | 13.49 | 13.50 | 23,593 | -0.42(-3.00%) |
Oct 04, 2002 | 14.31 | 14.46 | 13.86 | 13.92 | 49,723 | -0.07(-0.51%) |
Oct 03, 2002 | 14.05 | 14.39 | 13.99 | 13.99 | 34,248 | -0.17(-1.17%) |
Oct 02, 2002 | 14.35 | 14.51 | 14.16 | 14.16 | 73,570 | -0.37(-2.55%) |