Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.15 | 22.19 | 22.05 | 22.05 | 20,025 | -0.09(-0.43%) |
Oct 30, 2003 | 22.29 | 22.29 | 22.14 | 22.14 | 85,720 | +0.09(+0.41%) |
Oct 29, 2003 | 21.89 | 22.17 | 21.89 | 22.05 | 26,864 | -0.16(-0.72%) |
Oct 28, 2003 | 21.97 | 22.21 | 21.97 | 22.21 | 12,943 | +0.51(+2.34%) |
Oct 27, 2003 | 21.71 | 21.88 | 21.70 | 21.70 | 38,342 | -0.12(-0.56%) |
Oct 24, 2003 | 21.76 | 21.84 | 21.58 | 21.82 | 54,949 | +0.14(+0.64%) |
Oct 23, 2003 | 21.76 | 21.82 | 21.62 | 21.69 | 17,827 | -0.26(-1.18%) |
Oct 22, 2003 | 21.94 | 21.98 | 21.79 | 21.94 | 392,460 | -0.27(-1.20%) |
Oct 21, 2003 | 22.13 | 22.15 | 22.07 | 22.21 | 55,926 | +0.10(+0.46%) |
Oct 20, 2003 | 21.95 | 22.11 | 21.85 | 22.11 | 46,157 | +0.16(+0.75%) |
Oct 17, 2003 | 21.97 | 21.99 | 21.91 | 21.94 | 43,471 | -0.27(-1.20%) |
Oct 16, 2003 | 22.11 | 22.11 | 22.11 | 22.21 | 17,095 | +0.30(+1.38%) |
Oct 15, 2003 | 22.07 | 22.23 | 21.91 | 21.91 | 21,735 | -0.32(-1.45%) |
Oct 14, 2003 | 21.81 | 22.23 | 21.81 | 22.23 | 15,630 | +0.32(+1.48%) |
Oct 13, 2003 | 22.07 | 22.15 | 21.91 | 21.91 | 64,229 | -0.12(-0.54%) |
Oct 10, 2003 | 22.01 | 22.05 | 21.91 | 22.03 | 30,283 | +0.17(+0.77%) |
Oct 09, 2003 | 21.72 | 21.94 | 21.78 | 21.86 | 42,249 | +0.14(+0.64%) |
Oct 08, 2003 | 21.70 | 21.72 | 21.52 | 21.72 | 30,283 | +0.10(+0.45%) |
Oct 07, 2003 | 21.47 | 21.64 | 21.47 | 21.62 | 17,339 | +0.06(+0.27%) |
Oct 06, 2003 | 21.53 | 21.60 | 21.53 | 21.56 | 16,362 | +0.13(+0.61%) |
Oct 03, 2003 | 21.43 | 21.43 | 21.32 | 21.43 | 5,128 | +0.46(+2.21%) |
Oct 02, 2003 | 20.87 | 21.10 | 20.87 | 20.97 | 54,460 | -0.14(-0.68%) |
Oct 01, 2003 | 20.78 | 21.25 | 20.78 | 21.11 | 97,931 | +0.42(+2.02%) |
Sep 30, 2003 | 20.78 | 20.78 | 20.52 | 20.69 | 67,648 | -0.20(-0.98%) |
Sep 29, 2003 | 20.82 | 20.90 | 20.82 | 20.90 | 45,424 | +0.19(+0.93%) |
Sep 26, 2003 | 20.60 | 20.76 | 20.60 | 20.71 | 19,537 | -0.14(-0.67%) |
Sep 25, 2003 | 21.04 | 21.04 | 20.85 | 20.85 | 15,141 | -0.05(-0.26%) |
Sep 24, 2003 | 21.29 | 21.29 | 20.83 | 20.90 | 55,926 | -0.13(-0.60%) |
Sep 23, 2003 | 21.23 | 21.23 | 21.03 | 21.03 | 63,252 | -0.27(-1.25%) |
Sep 22, 2003 | 21.37 | 21.37 | 21.13 | 21.29 | 24,910 | -0.40(-1.85%) |
Sep 19, 2003 | 21.55 | 21.70 | 21.44 | 21.69 | 77,417 | -0.00(-0.02%) |
Sep 18, 2003 | 21.33 | 21.70 | 21.46 | 21.70 | 92,314 | +0.36(+1.71%) |
Sep 17, 2003 | 21.40 | 21.40 | 21.33 | 21.33 | 74,975 | +0.20(+0.95%) |
Sep 16, 2003 | 21.19 | 21.19 | 21.09 | 21.13 | 43,471 | -0.18(-0.83%) |
Sep 15, 2003 | 21.37 | 21.37 | 21.09 | 21.31 | 154,590 | +0.28(+1.34%) |
Sep 12, 2003 | 21.09 | 21.16 | 21.01 | 21.03 | 36,388 | -0.16(-0.77%) |
Sep 11, 2003 | 21.08 | 21.27 | 21.00 | 21.19 | 82,057 | +0.16(+0.78%) |
Sep 10, 2003 | 21.16 | 21.16 | 20.93 | 21.03 | 3,907 | -0.31(-1.46%) |
Sep 09, 2003 | 21.43 | 21.44 | 21.29 | 21.34 | 12,210 | -0.11(-0.52%) |
Sep 08, 2003 | 21.39 | 21.50 | 21.33 | 21.45 | 14,164 | +0.40(+1.91%) |
Sep 05, 2003 | 21.12 | 21.14 | 20.97 | 21.05 | 19,537 | -0.06(-0.29%) |
Sep 04, 2003 | 20.83 | 21.11 | 20.77 | 21.11 | 227,612 | +0.36(+1.72%) |
Sep 03, 2003 | 21.04 | 21.04 | 20.71 | 20.75 | 299,168 | -0.13(-0.61%) |
Sep 02, 2003 | 20.83 | 20.88 | 20.68 | 20.88 | 120,644 | +0.32(+1.53%) |
Aug 29, 2003 | 20.51 | 20.66 | 20.51 | 20.56 | 77,173 | -0.01(-0.06%) |
Aug 28, 2003 | 20.57 | 20.60 | 20.44 | 20.58 | 96,222 | +0.11(+0.52%) |
Aug 27, 2003 | 20.35 | 20.47 | 20.30 | 20.47 | 52,751 | +0.10(+0.50%) |
Aug 26, 2003 | 20.28 | 20.43 | 20.13 | 20.37 | 32,236 | -0.19(-0.92%) |
Aug 25, 2003 | 20.64 | 20.64 | 20.37 | 20.56 | 52,751 | -0.08(-0.40%) |
Aug 22, 2003 | 20.78 | 20.78 | 20.48 | 20.64 | 447,409 | -0.04(-0.18%) |
Aug 21, 2003 | 20.86 | 20.86 | 20.50 | 20.67 | 76,929 | -0.09(-0.41%) |
Aug 20, 2003 | 20.56 | 20.78 | 20.56 | 20.76 | 12,455 | +0.06(+0.30%) |
Aug 19, 2003 | 20.88 | 20.96 | 20.58 | 20.70 | 235,671 | -0.07(-0.32%) |
Aug 18, 2003 | 20.71 | 20.94 | 20.70 | 20.76 | 387,331 | +0.19(+0.92%) |
Aug 15, 2003 | 20.78 | 20.78 | 20.58 | 20.58 | 75,707 | -0.20(-0.99%) |
Aug 14, 2003 | 20.49 | 20.86 | 20.49 | 20.78 | 18,804 | +0.33(+1.60%) |
Aug 13, 2003 | 20.63 | 20.63 | 20.27 | 20.45 | 91,093 | -0.08(-0.40%) |
Aug 12, 2003 | 20.65 | 20.65 | 20.41 | 20.53 | 223,216 | +0.06(+0.30%) |
Aug 11, 2003 | 20.35 | 20.47 | 20.35 | 20.47 | 18,072 | +0.13(+0.62%) |
Aug 08, 2003 | 20.38 | 20.38 | 20.21 | 20.35 | 17,827 | +0.04(+0.18%) |
Aug 07, 2003 | 20.29 | 20.39 | 20.17 | 20.31 | 31,504 | +0.16(+0.79%) |
Aug 06, 2003 | 20.20 | 20.36 | 20.15 | 20.15 | 24,910 | -0.12(-0.61%) |
Aug 05, 2003 | 20.55 | 20.56 | 20.27 | 20.27 | 12,210 | -0.22(-1.06%) |
Aug 04, 2003 | 20.61 | 20.61 | 20.17 | 20.49 | 27,840 | +0.02(+0.10%) |
Aug 01, 2003 | 20.27 | 20.49 | 20.27 | 20.47 | 85,720 | +0.04(+0.18%) |
Jul 31, 2003 | 20.75 | 20.76 | 20.43 | 20.43 | 72,777 | -0.12(-0.60%) |
Jul 30, 2003 | 20.69 | 20.69 | 20.47 | 20.56 | 184,629 | -0.02(-0.08%) |
Jul 29, 2003 | 20.96 | 20.96 | 20.57 | 20.57 | 26,131 | -0.21(-1.00%) |
Jul 28, 2003 | 20.84 | 20.84 | 20.68 | 20.78 | 21,979 | +0.00(+0.00%) |
Jul 25, 2003 | 20.65 | 20.78 | 20.52 | 20.78 | 117,713 | +0.35(+1.70%) |
Jul 24, 2003 | 20.63 | 20.76 | 20.39 | 20.43 | 36,632 | +0.02(+0.12%) |
Jul 23, 2003 | 20.41 | 20.41 | 20.21 | 20.41 | 129,924 | +0.14(+0.69%) |
Jul 22, 2003 | 20.16 | 20.32 | 20.01 | 20.27 | 40,051 | +0.23(+1.12%) |
Jul 21, 2003 | 20.11 | 20.11 | 19.88 | 20.04 | 35,411 | -0.40(-1.94%) |
Jul 18, 2003 | 20.07 | 20.45 | 20.01 | 20.44 | 43,226 | +0.58(+2.93%) |
Jul 17, 2003 | 19.99 | 20.02 | 19.84 | 19.86 | 46,157 | -0.35(-1.72%) |
Jul 16, 2003 | 20.44 | 20.44 | 20.11 | 20.21 | 52,262 | -0.05(-0.26%) |
Jul 15, 2003 | 20.60 | 20.67 | 20.17 | 20.26 | 95,978 | -0.16(-0.76%) |
Jul 14, 2003 | 20.37 | 20.69 | 20.37 | 20.42 | 18,072 | +0.28(+1.40%) |
Jul 11, 2003 | 20.26 | 20.31 | 20.15 | 20.13 | 114,538 | -0.11(-0.53%) |
Jul 10, 2003 | 20.22 | 20.24 | 20.01 | 20.24 | 143,845 | -0.23(-1.10%) |
Jul 09, 2003 | 20.27 | 20.47 | 20.25 | 20.47 | 187,804 | -0.02(-0.10%) |
Jul 08, 2003 | 20.49 | 20.49 | 20.27 | 20.49 | 450,340 | +0.07(+0.36%) |
Jul 07, 2003 | 20.15 | 20.59 | 20.15 | 20.41 | 376,830 | +0.23(+1.12%) |
Jul 03, 2003 | 19.99 | 20.22 | 19.99 | 20.19 | 214,424 | -0.17(-0.84%) |
Jul 02, 2003 | 20.10 | 20.39 | 20.10 | 20.36 | 269,862 | +0.25(+1.26%) |
Jul 01, 2003 | 19.87 | 20.20 | 19.78 | 20.10 | 251,545 | +0.04(+0.20%) |
Jun 30, 2003 | 20.17 | 20.19 | 19.95 | 20.06 | 105,746 | -0.10(-0.51%) |
Jun 27, 2003 | 20.26 | 20.29 | 20.10 | 20.17 | 131,145 | +0.00(+0.02%) |
Jun 26, 2003 | 20.22 | 20.35 | 20.11 | 20.16 | 94,757 | -0.04(-0.20%) |
Jun 25, 2003 | 20.33 | 20.53 | 20.06 | 20.20 | 62,031 | -0.07(-0.32%) |
Jun 24, 2003 | 20.16 | 20.37 | 20.12 | 20.27 | 329,695 | -0.20(-0.98%) |
Jun 23, 2003 | 20.63 | 20.63 | 20.25 | 20.47 | 221,995 | -0.51(-2.44%) |
Jun 20, 2003 | 21.05 | 21.05 | 20.76 | 20.98 | 62,275 | +0.21(+1.03%) |
Jun 19, 2003 | 20.85 | 20.99 | 20.76 | 20.77 | 89,384 | -0.26(-1.23%) |
Jun 18, 2003 | 21.22 | 21.26 | 21.01 | 21.03 | 187,316 | -0.17(-0.79%) |
Jun 17, 2003 | 21.29 | 21.44 | 21.19 | 21.19 | 146,531 | -0.18(-0.84%) |
Jun 16, 2003 | 21.18 | 21.37 | 21.10 | 21.37 | 133,832 | +0.51(+2.45%) |
Jun 13, 2003 | 21.04 | 21.04 | 20.72 | 20.86 | 107,212 | -0.12(-0.57%) |
Jun 12, 2003 | 21.08 | 21.09 | 20.88 | 20.98 | 96,710 | -0.04(-0.21%) |
Jun 11, 2003 | 20.76 | 21.04 | 20.66 | 21.03 | 180,966 | +0.55(+2.70%) |
Jun 10, 2003 | 20.37 | 20.47 | 20.30 | 20.47 | 56,658 | +0.16(+0.81%) |
Jun 09, 2003 | 20.41 | 20.47 | 20.26 | 20.31 | 98,420 | +0.08(+0.40%) |
Jun 06, 2003 | 20.69 | 20.69 | 20.23 | 20.23 | 137,739 | -0.14(-0.70%) |
Jun 05, 2003 | 20.13 | 20.42 | 20.13 | 20.37 | 46,401 | +0.07(+0.32%) |
Jun 04, 2003 | 20.12 | 20.33 | 19.98 | 20.31 | 287,201 | +0.28(+1.41%) |
Jun 03, 2003 | 19.99 | 20.12 | 19.80 | 20.02 | 163,138 | +0.04(+0.18%) |
Jun 02, 2003 | 20.06 | 20.35 | 19.95 | 19.99 | 61,054 | -0.01(-0.04%) |
May 30, 2003 | 19.89 | 19.99 | 19.80 | 19.99 | 50,797 | +0.26(+1.33%) |
May 29, 2003 | 19.83 | 19.94 | 19.65 | 19.73 | 19,781 | +0.12(+0.61%) |
May 28, 2003 | 19.51 | 19.72 | 19.46 | 19.61 | 113,073 | +0.12(+0.63%) |
May 27, 2003 | 19.26 | 19.58 | 19.18 | 19.49 | 182,431 | +0.14(+0.72%) |
May 23, 2003 | 19.09 | 19.35 | 19.02 | 19.35 | 336,289 | +0.11(+0.55%) |
May 22, 2003 | 19.00 | 19.32 | 18.98 | 19.25 | 142,868 | +0.38(+2.02%) |
May 21, 2003 | 18.93 | 19.02 | 18.73 | 18.86 | 25,887 | -0.18(-0.92%) |
May 20, 2003 | 19.09 | 19.16 | 18.84 | 19.04 | 109,410 | +0.16(+0.87%) |
May 19, 2003 | 19.38 | 19.38 | 18.84 | 18.88 | 75,463 | -0.81(-4.12%) |
May 16, 2003 | 19.55 | 19.73 | 19.41 | 19.69 | 31,504 | +0.40(+2.08%) |
May 15, 2003 | 19.40 | 19.40 | 19.21 | 19.29 | 31,504 | +0.08(+0.43%) |
May 14, 2003 | 19.22 | 19.30 | 19.09 | 19.20 | 28,817 | -0.07(-0.38%) |
May 13, 2003 | 19.29 | 19.32 | 19.09 | 19.28 | 158,009 | -0.03(-0.15%) |
May 12, 2003 | 19.16 | 19.45 | 19.00 | 19.31 | 116,248 | +0.02(+0.13%) |
May 09, 2003 | 19.01 | 19.28 | 18.88 | 19.28 | 102,816 | +0.49(+2.59%) |
May 08, 2003 | 18.84 | 19.06 | 18.79 | 18.79 | 43,959 | -0.46(-2.40%) |
May 07, 2003 | 19.25 | 19.34 | 19.13 | 19.26 | 77,417 | -0.35(-1.80%) |
May 06, 2003 | 19.13 | 19.61 | 19.13 | 19.61 | 57,391 | +0.47(+2.48%) |
May 05, 2003 | 19.10 | 19.15 | 18.86 | 19.13 | 21,735 | +0.34(+1.81%) |
May 02, 2003 | 18.44 | 18.79 | 18.33 | 18.79 | 68,381 | +0.16(+0.88%) |
May 01, 2003 | 18.58 | 18.71 | 18.43 | 18.63 | 25,887 | +0.03(+0.18%) |
Apr 30, 2003 | 18.69 | 18.75 | 18.57 | 18.60 | 42,005 | +0.06(+0.31%) |
Apr 29, 2003 | 18.57 | 18.57 | 18.32 | 18.54 | 38,098 | +0.11(+0.62%) |
Apr 28, 2003 | 17.92 | 18.54 | 17.92 | 18.43 | 32,236 | +0.36(+2.02%) |
Apr 25, 2003 | 18.03 | 18.06 | 17.91 | 18.06 | 23,689 | -0.26(-1.43%) |
Apr 24, 2003 | 18.34 | 18.36 | 18.12 | 18.32 | 121,132 | -0.25(-1.32%) |
Apr 23, 2003 | 18.50 | 18.63 | 18.34 | 18.57 | 129,680 | +0.04(+0.22%) |
Apr 22, 2003 | 17.95 | 18.54 | 17.89 | 18.53 | 305,518 | +0.61(+3.43%) |
Apr 21, 2003 | 18.01 | 18.01 | 17.79 | 17.91 | 87,918 | +0.05(+0.27%) |
Apr 17, 2003 | 17.72 | 17.96 | 17.72 | 17.87 | 73,998 | +0.30(+1.70%) |
Apr 16, 2003 | 17.80 | 17.84 | 17.53 | 17.57 | 70,335 | -0.13(-0.72%) |
Apr 15, 2003 | 17.59 | 17.71 | 17.46 | 17.69 | 44,692 | +0.29(+1.69%) |
Apr 14, 2003 | 17.16 | 17.41 | 17.16 | 17.40 | 14,897 | +0.26(+1.53%) |
Apr 11, 2003 | 17.30 | 17.34 | 17.04 | 17.14 | 92,559 | +0.02(+0.14%) |
Apr 10, 2003 | 17.23 | 17.23 | 16.98 | 17.11 | 123,086 | -0.13(-0.74%) |
Apr 09, 2003 | 17.32 | 17.46 | 17.16 | 17.24 | 97,687 | +0.11(+0.65%) |
Apr 08, 2003 | 17.22 | 17.24 | 17.06 | 17.13 | 304,785 | -0.09(-0.52%) |
Apr 07, 2003 | 17.37 | 17.55 | 17.22 | 17.22 | 119,423 | +0.25(+1.45%) |
Apr 04, 2003 | 16.71 | 17.01 | 16.71 | 16.97 | 98,664 | +0.33(+1.97%) |
Apr 03, 2003 | 16.71 | 16.71 | 16.62 | 16.64 | 191,223 | -0.14(-0.83%) |
Apr 02, 2003 | 16.54 | 16.78 | 16.54 | 16.78 | 54,460 | +0.59(+3.64%) |
Apr 01, 2003 | 15.97 | 16.21 | 15.97 | 16.19 | 131,389 | +0.38(+2.43%) |
Mar 31, 2003 | 16.07 | 16.07 | 15.81 | 15.81 | 55,926 | -0.56(-3.43%) |
Mar 28, 2003 | 16.23 | 16.40 | 16.19 | 16.37 | 43,226 | -0.01(-0.05%) |
Mar 27, 2003 | 16.21 | 16.38 | 16.15 | 16.38 | 39,807 | -0.22(-1.33%) |
Mar 26, 2003 | 16.51 | 16.64 | 16.43 | 16.60 | 177,547 | +0.04(+0.22%) |
Mar 25, 2003 | 16.45 | 16.60 | 16.36 | 16.56 | 65,450 | +0.29(+1.79%) |
Mar 24, 2003 | 16.34 | 16.46 | 16.17 | 16.27 | 45,180 | -0.80(-4.68%) |
Mar 21, 2003 | 16.67 | 17.03 | 16.63 | 17.07 | 27,352 | +0.73(+4.46%) |
Mar 20, 2003 | 16.26 | 16.34 | 16.14 | 16.34 | 21,491 | -0.32(-1.89%) |
Mar 19, 2003 | 16.54 | 16.66 | 16.30 | 16.66 | 84,255 | +0.24(+1.47%) |
Mar 18, 2003 | 16.52 | 16.52 | 16.10 | 16.42 | 45,424 | -0.10(-0.62%) |
Mar 17, 2003 | 15.64 | 16.52 | 15.64 | 16.52 | 129,436 | +0.83(+5.30%) |
Mar 14, 2003 | 15.74 | 16.01 | 15.63 | 15.69 | 198,061 | +0.26(+1.70%) |
Mar 13, 2003 | 15.20 | 15.56 | 15.20 | 15.42 | 655,972 | +0.50(+3.35%) |
Mar 12, 2003 | 15.09 | 15.09 | 14.72 | 14.93 | 21,247 | -0.48(-3.11%) |
Mar 11, 2003 | 15.50 | 15.50 | 15.28 | 15.40 | 17,827 | -0.01(-0.08%) |
Mar 10, 2003 | 15.72 | 15.72 | 15.40 | 15.42 | 212,714 | -0.54(-3.41%) |
Mar 07, 2003 | 15.86 | 15.97 | 15.76 | 15.96 | 220,041 | +0.08(+0.49%) |
Mar 06, 2003 | 16.13 | 16.15 | 15.83 | 15.88 | 18,072 | -0.45(-2.78%) |
Mar 05, 2003 | 16.28 | 16.34 | 16.15 | 16.34 | 111,852 | +0.16(+1.01%) |
Mar 04, 2003 | 16.40 | 16.40 | 16.17 | 16.17 | 17,827 | -0.29(-1.74%) |
Mar 03, 2003 | 16.70 | 16.70 | 16.46 | 16.46 | 32,969 | -0.03(-0.20%) |
Feb 28, 2003 | 16.42 | 16.57 | 16.36 | 16.49 | 29,062 | +0.26(+1.59%) |
Feb 27, 2003 | 16.10 | 16.24 | 16.09 | 16.24 | 116,492 | +0.29(+1.80%) |
Feb 26, 2003 | 15.83 | 16.01 | 15.83 | 15.95 | 21,002 | -0.11(-0.66%) |
Feb 25, 2003 | 16.21 | 16.21 | 15.97 | 16.06 | 90,361 | -0.65(-3.87%) |
Feb 24, 2003 | 16.63 | 16.74 | 16.59 | 16.70 | 56,170 | -0.25(-1.50%) |
Feb 21, 2003 | 16.71 | 17.11 | 16.71 | 16.96 | 16,118 | +0.29(+1.72%) |
Feb 20, 2003 | 17.13 | 17.13 | 16.67 | 16.67 | 70,335 | -0.38(-2.23%) |
Feb 19, 2003 | 17.17 | 17.17 | 16.91 | 17.05 | 604,198 | -0.26(-1.49%) |
Feb 18, 2003 | 17.13 | 17.31 | 17.13 | 17.31 | 441,059 | +0.39(+2.32%) |
Feb 14, 2003 | 16.51 | 16.92 | 16.51 | 16.92 | 6,349 | +0.39(+2.38%) |
Feb 13, 2003 | 16.37 | 16.53 | 16.34 | 16.52 | 10,745 | +0.18(+1.13%) |
Feb 12, 2003 | 16.47 | 16.49 | 16.24 | 16.34 | 121,376 | -0.34(-2.06%) |
Feb 11, 2003 | 16.56 | 16.89 | 16.48 | 16.68 | 63,741 | +0.34(+2.10%) |
Feb 10, 2003 | 16.38 | 16.58 | 16.24 | 16.34 | 44,203 | -0.17(-1.04%) |
Feb 07, 2003 | 16.69 | 16.85 | 16.44 | 16.51 | 20,758 | -0.18(-1.05%) |
Feb 06, 2003 | 16.97 | 16.97 | 16.69 | 16.69 | 22,223 | -0.21(-1.24%) |
Feb 05, 2003 | 16.98 | 17.28 | 16.89 | 16.89 | 101,595 | -0.08(-0.48%) |
Feb 04, 2003 | 17.19 | 17.19 | 16.94 | 16.98 | 36,388 | -0.52(-2.99%) |
Feb 03, 2003 | 17.39 | 17.60 | 17.23 | 17.50 | 67,892 | +0.40(+2.35%) |
Jan 31, 2003 | 17.03 | 17.12 | 16.91 | 17.10 | 151,171 | +0.15(+0.87%) |
Jan 30, 2003 | 16.94 | 17.11 | 16.87 | 16.95 | 113,806 | -0.18(-1.05%) |
Jan 29, 2003 | 16.68 | 17.13 | 16.59 | 17.13 | 119,423 | +0.25(+1.46%) |
Jan 28, 2003 | 16.69 | 16.89 | 16.59 | 16.89 | 79,615 | +0.28(+1.68%) |
Jan 27, 2003 | 17.10 | 17.10 | 16.45 | 16.61 | 92,803 | -0.51(-2.99%) |
Jan 24, 2003 | 17.50 | 17.50 | 17.12 | 17.12 | 111,119 | -0.34(-1.97%) |
Jan 23, 2003 | 17.77 | 17.77 | 17.26 | 17.46 | 21,247 | +0.16(+0.92%) |
Jan 22, 2003 | 17.40 | 17.52 | 17.20 | 17.30 | 33,458 | -0.28(-1.61%) |
Jan 21, 2003 | 17.93 | 17.93 | 17.59 | 17.59 | 40,540 | -0.35(-1.94%) |
Jan 17, 2003 | 17.89 | 18.14 | 17.89 | 17.93 | 30,283 | -0.57(-3.08%) |
Jan 16, 2003 | 18.21 | 18.50 | 18.21 | 18.50 | 113,073 | +0.06(+0.33%) |
Jan 15, 2003 | 18.43 | 18.52 | 18.39 | 18.44 | 26,864 | -0.23(-1.25%) |
Jan 14, 2003 | 18.43 | 18.68 | 18.43 | 18.68 | 13,676 | +0.25(+1.33%) |
Jan 13, 2003 | 18.74 | 18.75 | 18.43 | 18.43 | 25,154 | -0.09(-0.51%) |
Jan 10, 2003 | 18.30 | 18.52 | 18.30 | 18.52 | 78,150 | +0.14(+0.78%) |
Jan 09, 2003 | 18.09 | 18.38 | 18.09 | 18.38 | 88,651 | +0.57(+3.20%) |
Jan 08, 2003 | 18.36 | 18.36 | 17.81 | 17.81 | 41,517 | -0.55(-2.99%) |
Jan 07, 2003 | 18.48 | 18.48 | 18.18 | 18.36 | 63,252 | -0.31(-1.67%) |
Jan 06, 2003 | 18.41 | 18.67 | 18.37 | 18.67 | 57,391 | +0.35(+1.92%) |
Jan 03, 2003 | 18.14 | 18.38 | 18.14 | 18.32 | 45,180 | -0.02(-0.13%) |
Jan 02, 2003 | 18.06 | 18.34 | 17.98 | 18.34 | 38,098 | +0.53(+2.99%) |
Dec 31, 2002 | 17.73 | 17.81 | 17.51 | 17.81 | 31,748 | +0.20(+1.16%) |
Dec 30, 2002 | 17.36 | 17.73 | 17.26 | 17.61 | 27,108 | +0.41(+2.40%) |
Dec 27, 2002 | 17.56 | 17.56 | 17.07 | 17.19 | 280,363 | -0.41(-2.33%) |
Dec 26, 2002 | 17.91 | 17.97 | 17.59 | 17.60 | 27,352 | -0.05(-0.26%) |
Dec 24, 2002 | 17.71 | 17.71 | 17.61 | 17.65 | 155,323 | +0.07(+0.37%) |
Dec 23, 2002 | 17.50 | 17.59 | 17.39 | 17.58 | 22,468 | -0.27(-1.49%) |
Dec 20, 2002 | 17.60 | 17.85 | 17.45 | 17.85 | 63,741 | +0.52(+3.00%) |
Dec 19, 2002 | 17.52 | 17.64 | 17.28 | 17.33 | 64,229 | -0.33(-1.88%) |
Dec 18, 2002 | 17.79 | 17.85 | 17.47 | 17.66 | 72,777 | -0.19(-1.08%) |
Dec 17, 2002 | 18.32 | 18.36 | 17.85 | 17.85 | 163,871 | -0.20(-1.13%) |
Dec 16, 2002 | 17.92 | 18.12 | 17.92 | 18.06 | 351,675 | +0.39(+2.20%) |
Dec 13, 2002 | 17.73 | 17.89 | 17.65 | 17.67 | 52,018 | -0.23(-1.28%) |
Dec 12, 2002 | 17.96 | 18.14 | 17.86 | 17.90 | 42,494 | -0.24(-1.31%) |
Dec 11, 2002 | 17.97 | 18.14 | 17.97 | 18.14 | 32,236 | +0.09(+0.48%) |
Dec 10, 2002 | 17.72 | 18.07 | 17.71 | 18.05 | 35,411 | +0.24(+1.36%) |
Dec 09, 2002 | 18.02 | 18.06 | 17.68 | 17.81 | 5,617 | -0.47(-2.58%) |
Dec 06, 2002 | 18.08 | 18.34 | 18.02 | 18.28 | 64,718 | +0.11(+0.63%) |
Dec 05, 2002 | 18.77 | 18.77 | 18.12 | 18.16 | 24,910 | -0.47(-2.53%) |
Dec 04, 2002 | 18.50 | 18.79 | 18.41 | 18.63 | 66,671 | +0.18(+1.00%) |
Dec 03, 2002 | 18.75 | 18.79 | 18.45 | 18.45 | 21,002 | -0.47(-2.49%) |
Dec 02, 2002 | 19.28 | 19.28 | 18.79 | 18.92 | 56,414 | -0.02(-0.09%) |
Nov 29, 2002 | 19.08 | 19.08 | 18.82 | 18.94 | 39,075 | -0.06(-0.30%) |
Nov 27, 2002 | 18.55 | 19.00 | 18.55 | 19.00 | 378,295 | +0.87(+4.81%) |
Nov 26, 2002 | 18.43 | 18.50 | 18.12 | 18.12 | 17,583 | -0.57(-3.04%) |
Nov 25, 2002 | 18.64 | 18.73 | 18.55 | 18.69 | 25,154 | -0.18(-0.95%) |
Nov 22, 2002 | 18.83 | 18.94 | 18.67 | 18.87 | 34,923 | -0.02(-0.09%) |
Nov 21, 2002 | 18.68 | 18.93 | 18.63 | 18.89 | 57,879 | +0.51(+2.76%) |
Nov 20, 2002 | 17.99 | 18.40 | 17.98 | 18.38 | 125,772 | +0.16(+0.88%) |
Nov 19, 2002 | 18.20 | 18.36 | 18.16 | 18.22 | 204,167 | -0.04(-0.22%) |
Nov 18, 2002 | 18.56 | 18.56 | 18.26 | 18.26 | 59,833 | +0.04(+0.20%) |
Nov 15, 2002 | 18.11 | 18.30 | 18.02 | 18.23 | 65,450 | +0.05(+0.29%) |
Nov 14, 2002 | 17.95 | 18.17 | 17.90 | 18.17 | 9,768 | +0.73(+4.18%) |
Nov 13, 2002 | 17.42 | 17.61 | 17.37 | 17.44 | 14,653 | -0.08(-0.47%) |
Nov 12, 2002 | 17.45 | 17.81 | 17.45 | 17.53 | 48,355 | +0.24(+1.40%) |
Nov 11, 2002 | 17.66 | 17.66 | 17.28 | 17.28 | 6,838 | -0.32(-1.84%) |
Nov 08, 2002 | 17.87 | 17.89 | 17.61 | 17.61 | 52,262 | -0.28(-1.58%) |
Nov 07, 2002 | 18.05 | 18.05 | 17.75 | 17.89 | 4,884 | -0.66(-3.53%) |
Nov 06, 2002 | 18.29 | 18.54 | 18.06 | 18.54 | 19,781 | -0.06(-0.33%) |
Nov 05, 2002 | 18.23 | 18.65 | 18.22 | 18.61 | 21,491 | +0.40(+2.18%) |
Nov 04, 2002 | 18.24 | 18.42 | 18.10 | 18.21 | 145,798 | +0.46(+2.58%) |