Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.50 | 17.50 | 17.39 | 17.40 | 976,747 | +0.03(+0.18%) |
Oct 30, 2003 | 17.38 | 17.45 | 17.34 | 17.37 | 35,886 | +0.06(+0.37%) |
Oct 29, 2003 | 17.23 | 17.41 | 17.23 | 17.30 | 99,547 | +0.02(+0.09%) |
Oct 28, 2003 | 17.38 | 17.38 | 17.35 | 17.29 | 72,709 | -0.06(-0.37%) |
Oct 27, 2003 | 17.36 | 17.47 | 17.29 | 17.35 | 93,305 | +0.05(+0.28%) |
Oct 24, 2003 | 17.26 | 17.33 | 17.21 | 17.30 | 53,362 | -0.04(-0.22%) |
Oct 23, 2003 | 17.27 | 17.36 | 17.21 | 17.34 | 126,384 | +0.06(+0.35%) |
Oct 22, 2003 | 17.29 | 17.39 | 17.26 | 17.28 | 194,725 | -0.11(-0.63%) |
Oct 21, 2003 | 17.29 | 17.43 | 17.35 | 17.39 | 67,092 | +0.10(+0.59%) |
Oct 20, 2003 | 17.23 | 17.35 | 17.24 | 17.29 | 73,021 | -0.01(-0.07%) |
Oct 17, 2003 | 17.39 | 17.43 | 17.39 | 17.30 | 71,461 | -0.02(-0.11%) |
Oct 16, 2003 | 17.32 | 17.38 | 17.25 | 17.32 | 82,383 | +0.05(+0.28%) |
Oct 15, 2003 | 17.46 | 17.58 | 17.24 | 17.27 | 625,991 | -0.19(-1.06%) |
Oct 14, 2003 | 17.41 | 17.46 | 17.33 | 17.46 | 664,999 | +0.07(+0.42%) |
Oct 13, 2003 | 17.34 | 17.40 | 17.34 | 17.38 | 50,553 | +0.01(+0.06%) |
Oct 10, 2003 | 17.48 | 17.48 | 17.29 | 17.37 | 121,703 | -0.02(-0.13%) |
Oct 09, 2003 | 17.40 | 17.41 | 17.05 | 17.40 | 396,003 | +0.02(+0.09%) |
Oct 08, 2003 | 17.46 | 17.52 | 17.31 | 17.38 | 822,901 | -0.06(-0.37%) |
Oct 07, 2003 | 17.42 | 17.47 | 17.32 | 17.45 | 438,756 | -0.10(-0.55%) |
Oct 06, 2003 | 17.48 | 17.54 | 17.45 | 17.54 | 77,702 | +0.14(+0.81%) |
Oct 03, 2003 | 17.50 | 17.58 | 17.40 | 17.40 | 333,903 | +0.01(+0.07%) |
Oct 02, 2003 | 17.27 | 17.44 | 17.27 | 17.39 | 263,378 | +0.08(+0.48%) |
Oct 01, 2003 | 17.20 | 17.22 | 17.13 | 17.30 | 183,491 | +0.12(+0.73%) |
Sep 30, 2003 | 17.27 | 17.27 | 17.08 | 17.18 | 102,355 | -0.09(-0.54%) |
Sep 29, 2003 | 17.05 | 17.27 | 17.05 | 17.27 | 64,908 | +0.25(+1.47%) |
Sep 26, 2003 | 16.99 | 17.11 | 16.89 | 17.02 | 46,184 | +0.12(+0.70%) |
Sep 25, 2003 | 17.00 | 17.07 | 16.90 | 16.90 | 174,129 | -0.09(-0.55%) |
Sep 24, 2003 | 17.12 | 17.12 | 17.07 | 17.00 | 386,642 | -0.08(-0.49%) |
Sep 23, 2003 | 17.10 | 17.11 | 17.10 | 17.08 | 54,298 | +0.06(+0.38%) |
Sep 22, 2003 | 17.26 | 17.18 | 16.94 | 17.02 | 148,228 | -0.24(-1.39%) |
Sep 19, 2003 | 17.19 | 17.26 | 17.08 | 17.26 | 303,322 | +0.11(+0.65%) |
Sep 18, 2003 | 16.94 | 17.14 | 16.94 | 17.14 | 233,108 | +0.22(+1.29%) |
Sep 17, 2003 | 16.96 | 17.05 | 16.93 | 16.93 | 238,101 | -0.09(-0.53%) |
Sep 16, 2003 | 16.91 | 17.02 | 16.94 | 17.02 | 83,007 | +0.13(+0.76%) |
Sep 15, 2003 | 16.90 | 16.92 | 16.83 | 16.89 | 197,845 | -0.09(-0.55%) |
Sep 12, 2003 | 16.82 | 17.03 | 16.76 | 16.98 | 302,073 | -0.06(-0.38%) |
Sep 11, 2003 | 17.09 | 17.14 | 17.01 | 17.04 | 74,894 | +0.01(+0.08%) |
Sep 10, 2003 | 17.01 | 17.10 | 16.98 | 17.03 | 68,965 | -0.05(-0.32%) |
Sep 09, 2003 | 17.12 | 17.12 | 16.97 | 17.09 | 99,547 | -0.03(-0.19%) |
Sep 08, 2003 | 17.00 | 17.14 | 16.99 | 17.12 | 108,908 | +0.12(+0.68%) |
Sep 05, 2003 | 16.97 | 17.01 | 16.90 | 17.00 | 611,013 | -0.04(-0.26%) |
Sep 04, 2003 | 17.02 | 17.06 | 16.89 | 17.05 | 106,100 | +0.04(+0.26%) |
Sep 03, 2003 | 16.98 | 17.02 | 16.84 | 17.00 | 396,315 | +0.08(+0.49%) |
Sep 02, 2003 | 16.66 | 16.92 | 16.60 | 16.92 | 276,797 | +0.40(+2.44%) |
Aug 29, 2003 | 16.56 | 16.62 | 16.47 | 16.52 | 72,397 | -0.08(-0.46%) |
Aug 28, 2003 | 16.59 | 16.59 | 16.45 | 16.59 | 238,101 | +0.04(+0.25%) |
Aug 27, 2003 | 16.54 | 16.59 | 16.47 | 16.55 | 96,738 | +0.04(+0.27%) |
Aug 26, 2003 | 16.42 | 16.58 | 16.39 | 16.51 | 137,618 | +0.07(+0.41%) |
Aug 25, 2003 | 16.45 | 16.52 | 16.38 | 16.44 | 145,731 | +0.03(+0.20%) |
Aug 22, 2003 | 16.66 | 16.66 | 16.39 | 16.41 | 80,511 | -0.19(-1.16%) |
Aug 21, 2003 | 16.56 | 16.66 | 16.49 | 16.60 | 176,001 | +0.05(+0.29%) |
Aug 20, 2003 | 16.41 | 16.56 | 16.34 | 16.55 | 202,838 | +0.21(+1.27%) |
Aug 19, 2003 | 16.31 | 16.39 | 16.28 | 16.34 | 131,065 | +0.05(+0.29%) |
Aug 18, 2003 | 16.33 | 16.45 | 16.30 | 16.30 | 530,189 | -0.13(-0.82%) |
Aug 15, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 34,950 | +0.00(+0.00%) |
Aug 14, 2003 | 16.41 | 16.43 | 16.29 | 16.43 | 75,830 | +0.03(+0.16%) |
Aug 13, 2003 | 16.54 | 16.54 | 16.31 | 16.40 | 78,639 | -0.03(-0.20%) |
Aug 12, 2003 | 16.28 | 16.45 | 16.20 | 16.44 | 1,499,447 | +0.23(+1.44%) |
Aug 11, 2003 | 16.30 | 16.33 | 16.17 | 16.20 | 72,085 | -0.07(-0.41%) |
Aug 08, 2003 | 16.24 | 16.28 | 16.17 | 16.27 | 300,513 | +0.09(+0.53%) |
Aug 07, 2003 | 16.13 | 16.21 | 16.07 | 16.18 | 68,965 | +0.12(+0.74%) |
Aug 06, 2003 | 15.96 | 16.21 | 15.90 | 16.06 | 117,022 | +0.07(+0.46%) |
Aug 05, 2003 | 16.26 | 16.30 | 15.93 | 15.99 | 238,101 | -0.25(-1.54%) |
Aug 04, 2003 | 16.20 | 16.29 | 16.05 | 16.24 | 2,266,802 | +0.04(+0.24%) |
Aug 01, 2003 | 16.43 | 16.43 | 16.18 | 16.20 | 316,116 | -0.23(-1.40%) |
Jul 31, 2003 | 16.49 | 16.55 | 16.35 | 16.43 | 65,844 | +0.03(+0.18%) |
Jul 30, 2003 | 16.36 | 16.45 | 16.34 | 16.40 | 76,766 | +0.07(+0.41%) |
Jul 29, 2003 | 16.46 | 16.51 | 16.34 | 16.34 | 70,837 | -0.11(-0.64%) |
Jul 28, 2003 | 16.54 | 16.55 | 16.40 | 16.44 | 167,576 | -0.09(-0.56%) |
Jul 25, 2003 | 16.43 | 16.57 | 16.38 | 16.54 | 130,128 | +0.11(+0.68%) |
Jul 24, 2003 | 16.47 | 16.60 | 16.40 | 16.42 | 251,208 | +0.03(+0.16%) |
Jul 23, 2003 | 16.52 | 16.55 | 16.30 | 16.40 | 187,860 | -0.12(-0.74%) |
Jul 22, 2003 | 16.33 | 16.53 | 16.23 | 16.52 | 166,327 | +0.24(+1.50%) |
Jul 21, 2003 | 16.50 | 16.52 | 16.18 | 16.28 | 182,242 | -0.28(-1.67%) |
Jul 18, 2003 | 16.38 | 16.55 | 16.30 | 16.55 | 70,213 | +0.34(+2.08%) |
Jul 17, 2003 | 16.23 | 16.34 | 16.19 | 16.21 | 246,215 | -0.11(-0.65%) |
Jul 16, 2003 | 16.54 | 16.61 | 16.28 | 16.32 | 596,970 | -0.29(-1.76%) |
Jul 15, 2003 | 16.73 | 17.32 | 16.54 | 16.61 | 391,635 | -0.26(-1.56%) |
Jul 14, 2003 | 16.86 | 17.02 | 16.78 | 16.88 | 245,903 | +0.09(+0.55%) |
Jul 11, 2003 | 16.80 | 16.87 | 16.73 | 16.78 | 584,800 | -0.02(-0.13%) |
Jul 10, 2003 | 16.90 | 16.98 | 16.65 | 16.80 | 865,965 | -0.29(-1.69%) |
Jul 09, 2003 | 17.07 | 17.21 | 17.06 | 17.09 | 274,300 | -0.06(-0.34%) |
Jul 08, 2003 | 17.18 | 17.35 | 17.12 | 17.15 | 397,252 | -0.21(-1.24%) |
Jul 07, 2003 | 17.45 | 17.48 | 17.31 | 17.37 | 157,278 | +0.11(+0.61%) |
Jul 03, 2003 | 17.42 | 17.42 | 17.21 | 17.26 | 115,150 | -0.19(-1.08%) |
Jul 02, 2003 | 17.35 | 17.45 | 17.30 | 17.45 | 460,600 | +0.14(+0.83%) |
Jul 01, 2003 | 17.30 | 17.38 | 17.06 | 17.30 | 847,866 | -0.06(-0.37%) |
Jun 30, 2003 | 17.40 | 17.45 | 17.25 | 17.37 | 562,019 | +0.08(+0.44%) |
Jun 27, 2003 | 17.51 | 17.53 | 17.28 | 17.29 | 109,532 | -0.21(-1.17%) |
Jun 26, 2003 | 17.43 | 17.79 | 17.35 | 17.50 | 176,937 | +0.07(+0.40%) |
Jun 25, 2003 | 17.51 | 17.58 | 17.33 | 17.43 | 434,699 | +0.05(+0.28%) |
Jun 24, 2003 | 17.42 | 17.47 | 17.28 | 17.38 | 310,187 | -0.15(-0.88%) |
Jun 23, 2003 | 17.72 | 17.73 | 17.39 | 17.53 | 186,611 | -0.14(-0.80%) |
Jun 20, 2003 | 17.78 | 17.85 | 17.63 | 17.67 | 295,832 | +0.04(+0.25%) |
Jun 19, 2003 | 17.75 | 17.78 | 17.61 | 17.63 | 158,214 | +0.06(+0.36%) |
Jun 18, 2003 | 17.66 | 17.72 | 17.46 | 17.56 | 388,514 | -0.06(-0.35%) |
Jun 17, 2003 | 17.72 | 17.74 | 17.50 | 17.62 | 440,940 | +0.03(+0.18%) |
Jun 16, 2003 | 17.53 | 17.64 | 17.39 | 17.59 | 234,356 | +0.26(+1.48%) |
Jun 13, 2003 | 17.60 | 17.62 | 17.26 | 17.34 | 215,945 | -0.40(-2.28%) |
Jun 12, 2003 | 17.62 | 17.74 | 17.44 | 17.74 | 179,434 | +0.21(+1.21%) |
Jun 11, 2003 | 17.40 | 17.55 | 17.31 | 17.53 | 143,859 | +0.13(+0.77%) |
Jun 10, 2003 | 17.43 | 17.45 | 17.26 | 17.39 | 170,072 | +0.15(+0.87%) |
Jun 09, 2003 | 17.46 | 17.75 | 17.21 | 17.24 | 275,548 | -0.22(-1.27%) |
Jun 06, 2003 | 17.58 | 17.74 | 17.38 | 17.46 | 216,257 | -0.04(-0.24%) |
Jun 05, 2003 | 17.72 | 17.79 | 17.51 | 17.51 | 368,542 | -0.19(-1.07%) |
Jun 04, 2003 | 17.53 | 17.79 | 17.45 | 17.70 | 180,370 | +0.15(+0.88%) |
Jun 03, 2003 | 17.50 | 17.59 | 17.37 | 17.54 | 264,314 | +0.09(+0.51%) |
Jun 02, 2003 | 17.46 | 17.58 | 17.38 | 17.45 | 634,105 | +0.10(+0.57%) |
May 30, 2003 | 17.31 | 17.43 | 17.23 | 17.35 | 890,930 | +0.24(+1.40%) |
May 29, 2003 | 17.48 | 17.53 | 16.95 | 17.11 | 447,805 | -0.24(-1.40%) |
May 28, 2003 | 17.56 | 17.58 | 17.34 | 17.36 | 333,903 | -0.20(-1.11%) |
May 27, 2003 | 17.30 | 17.55 | 17.20 | 17.55 | 1,027,300 | +0.29(+1.69%) |
May 23, 2003 | 16.79 | 17.38 | 16.78 | 17.26 | 1,481,347 | +0.66(+3.96%) |
May 22, 2003 | 16.46 | 16.67 | 16.35 | 16.60 | 319,237 | +0.29(+1.79%) |
May 21, 2003 | 16.33 | 16.37 | 16.22 | 16.31 | 123,575 | -0.08(-0.47%) |
May 20, 2003 | 16.42 | 16.46 | 16.24 | 16.39 | 541,423 | +0.08(+0.47%) |
May 19, 2003 | 16.49 | 16.49 | 16.25 | 16.31 | 283,974 | -0.18(-1.07%) |
May 16, 2003 | 16.29 | 16.50 | 16.21 | 16.49 | 568,572 | +0.28(+1.70%) |
May 15, 2003 | 15.99 | 16.21 | 15.98 | 16.21 | 153,533 | +0.25(+1.57%) |
May 14, 2003 | 15.98 | 15.98 | 15.80 | 15.96 | 124,199 | +0.04(+0.24%) |
May 13, 2003 | 15.84 | 15.97 | 15.80 | 15.92 | 130,753 | +0.01(+0.04%) |
May 12, 2003 | 15.78 | 15.92 | 15.74 | 15.92 | 797,000 | +0.10(+0.65%) |
May 09, 2003 | 15.77 | 15.85 | 15.67 | 15.81 | 167,576 | +0.11(+0.71%) |
May 08, 2003 | 15.73 | 15.73 | 15.61 | 15.70 | 603,211 | +0.01(+0.08%) |
May 07, 2003 | 15.81 | 15.81 | 15.63 | 15.69 | 95,490 | -0.09(-0.55%) |
May 06, 2003 | 15.73 | 15.82 | 15.69 | 15.78 | 145,419 | +0.04(+0.22%) |
May 05, 2003 | 15.75 | 15.79 | 15.61 | 15.74 | 83,007 | +0.07(+0.43%) |
May 02, 2003 | 15.60 | 15.70 | 15.56 | 15.67 | 89,249 | +0.07(+0.47%) |
May 01, 2003 | 15.71 | 15.73 | 15.45 | 15.60 | 305,506 | -0.11(-0.69%) |
Apr 30, 2003 | 15.71 | 15.84 | 15.64 | 15.71 | 100,171 | -0.04(-0.26%) |
Apr 29, 2003 | 15.84 | 15.86 | 15.68 | 15.75 | 97,362 | -0.02(-0.12%) |
Apr 28, 2003 | 15.55 | 15.80 | 15.55 | 15.77 | 176,001 | +0.30(+1.97%) |
Apr 25, 2003 | 15.65 | 15.67 | 15.46 | 15.46 | 105,788 | -0.12(-0.76%) |
Apr 24, 2003 | 15.49 | 15.68 | 15.48 | 15.58 | 105,788 | +0.12(+0.79%) |
Apr 23, 2003 | 15.43 | 15.51 | 15.29 | 15.46 | 738,021 | +0.03(+0.19%) |
Apr 22, 2003 | 15.17 | 15.44 | 15.14 | 15.43 | 137,618 | +0.18(+1.20%) |
Apr 21, 2003 | 15.20 | 15.31 | 15.10 | 15.25 | 110,157 | -0.01(-0.08%) |
Apr 17, 2003 | 15.15 | 15.26 | 15.08 | 15.26 | 88,312 | +0.19(+1.28%) |
Apr 16, 2003 | 15.27 | 15.27 | 15.06 | 15.07 | 102,355 | -0.12(-0.80%) |
Apr 15, 2003 | 14.94 | 15.19 | 14.94 | 15.19 | 95,490 | +0.21(+1.43%) |
Apr 14, 2003 | 14.86 | 14.99 | 14.86 | 14.98 | 46,496 | +0.15(+1.04%) |
Apr 11, 2003 | 15.00 | 15.01 | 14.77 | 14.82 | 117,646 | -0.10(-0.69%) |
Apr 10, 2003 | 14.85 | 14.93 | 14.76 | 14.93 | 124,823 | +0.13(+0.87%) |
Apr 09, 2003 | 14.95 | 15.01 | 14.74 | 14.80 | 168,512 | -0.07(-0.47%) |
Apr 08, 2003 | 15.00 | 15.01 | 14.79 | 14.87 | 69,901 | -0.02(-0.11%) |
Apr 07, 2003 | 15.22 | 15.22 | 14.85 | 14.88 | 177,874 | -0.01(-0.06%) |
Apr 04, 2003 | 14.69 | 14.89 | 14.69 | 14.89 | 702,134 | +0.12(+0.82%) |
Apr 03, 2003 | 14.95 | 14.95 | 14.70 | 14.77 | 58,043 | +0.01(+0.07%) |
Apr 02, 2003 | 14.93 | 14.93 | 14.76 | 14.76 | 117,334 | -0.00(-0.02%) |
Apr 01, 2003 | 14.73 | 14.77 | 14.59 | 14.77 | 50,241 | +0.11(+0.77%) |
Mar 31, 2003 | 14.56 | 14.85 | 14.56 | 14.65 | 102,043 | -0.09(-0.59%) |
Mar 28, 2003 | 14.74 | 14.77 | 14.62 | 14.74 | 174,129 | +0.08(+0.55%) |
Mar 27, 2003 | 14.68 | 14.82 | 14.56 | 14.66 | 602,587 | +0.00(+0.00%) |
Mar 26, 2003 | 14.93 | 14.93 | 14.61 | 14.66 | 99,235 | -0.03(-0.17%) |
Mar 25, 2003 | 14.55 | 14.86 | 14.55 | 14.69 | 265,250 | +0.15(+1.06%) |
Mar 24, 2003 | 14.66 | 14.74 | 14.51 | 14.53 | 73,958 | -0.29(-1.92%) |
Mar 21, 2003 | 14.79 | 14.92 | 14.68 | 14.82 | 1,225,458 | +0.21(+1.43%) |
Mar 20, 2003 | 14.56 | 14.70 | 14.51 | 14.61 | 681,226 | +0.04(+0.31%) |
Mar 19, 2003 | 14.63 | 14.63 | 14.47 | 14.56 | 190,980 | +0.04(+0.26%) |
Mar 18, 2003 | 14.58 | 14.59 | 14.44 | 14.53 | 761,425 | +0.10(+0.67%) |
Mar 17, 2003 | 14.17 | 14.43 | 14.17 | 14.43 | 136,058 | +0.26(+1.81%) |
Mar 14, 2003 | 14.10 | 14.22 | 14.05 | 14.17 | 84,256 | +0.08(+0.55%) |
Mar 13, 2003 | 14.13 | 14.13 | 13.93 | 14.10 | 148,540 | +0.18(+1.31%) |
Mar 12, 2003 | 13.91 | 14.02 | 13.78 | 13.91 | 521,763 | +0.02(+0.16%) |
Mar 11, 2003 | 13.97 | 14.10 | 13.86 | 13.89 | 62,411 | -0.03(-0.23%) |
Mar 10, 2003 | 14.15 | 14.15 | 13.91 | 13.92 | 203,775 | -0.23(-1.65%) |
Mar 07, 2003 | 14.13 | 14.27 | 14.05 | 14.16 | 665,623 | -0.18(-1.23%) |
Mar 06, 2003 | 14.29 | 14.35 | 14.16 | 14.33 | 112,965 | +0.07(+0.47%) |
Mar 05, 2003 | 14.26 | 14.27 | 14.12 | 14.27 | 104,227 | +0.12(+0.84%) |
Mar 04, 2003 | 14.15 | 14.27 | 14.11 | 14.15 | 156,654 | -0.12(-0.81%) |
Mar 03, 2003 | 14.20 | 14.40 | 14.20 | 14.26 | 88,000 | +0.12(+0.84%) |
Feb 28, 2003 | 14.24 | 14.30 | 14.12 | 14.14 | 304,882 | -0.10(-0.68%) |
Feb 27, 2003 | 14.23 | 14.31 | 14.12 | 14.24 | 201,278 | +0.12(+0.89%) |
Feb 26, 2003 | 14.42 | 14.42 | 14.02 | 14.12 | 245,591 | -0.23(-1.61%) |
Feb 25, 2003 | 14.42 | 14.45 | 14.14 | 14.35 | 156,966 | +0.17(+1.17%) |
Feb 24, 2003 | 14.47 | 14.47 | 14.18 | 14.18 | 310,187 | -0.12(-0.87%) |
Feb 21, 2003 | 14.32 | 14.48 | 14.24 | 14.30 | 118,894 | +0.05(+0.34%) |
Feb 20, 2003 | 14.21 | 14.33 | 14.16 | 14.26 | 176,625 | +0.10(+0.68%) |
Feb 19, 2003 | 14.24 | 14.31 | 14.04 | 14.16 | 72,397 | -0.08(-0.59%) |
Feb 18, 2003 | 14.10 | 14.27 | 14.08 | 14.24 | 299,889 | +0.16(+1.16%) |
Feb 14, 2003 | 14.05 | 14.08 | 13.83 | 14.08 | 129,816 | +0.19(+1.38%) |
Feb 13, 2003 | 13.70 | 14.00 | 13.40 | 13.89 | 648,772 | +0.23(+1.71%) |
Feb 12, 2003 | 14.13 | 14.13 | 13.60 | 13.65 | 231,236 | -0.38(-2.72%) |
Feb 11, 2003 | 14.47 | 14.47 | 14.04 | 14.04 | 218,441 | -0.32(-2.23%) |
Feb 10, 2003 | 14.26 | 14.43 | 14.26 | 14.36 | 116,086 | +0.12(+0.81%) |
Feb 07, 2003 | 14.60 | 14.60 | 14.24 | 14.24 | 196,597 | -0.28(-1.92%) |
Feb 06, 2003 | 14.64 | 14.67 | 14.49 | 14.52 | 143,859 | -0.14(-0.94%) |
Feb 05, 2003 | 14.84 | 14.85 | 14.58 | 14.66 | 99,235 | -0.18(-1.19%) |
Feb 04, 2003 | 14.86 | 14.91 | 14.47 | 14.83 | 248,399 | -0.10(-0.66%) |
Feb 03, 2003 | 14.93 | 15.03 | 14.85 | 14.93 | 58,667 | +0.09(+0.58%) |
Jan 31, 2003 | 14.58 | 14.90 | 14.58 | 14.85 | 174,441 | +0.01(+0.06%) |
Jan 30, 2003 | 14.97 | 14.99 | 14.68 | 14.84 | 120,767 | -0.12(-0.79%) |
Jan 29, 2003 | 14.60 | 15.05 | 14.60 | 14.96 | 278,357 | +0.04(+0.26%) |
Jan 28, 2003 | 14.60 | 14.99 | 14.60 | 14.92 | 425,337 | +0.38(+2.65%) |
Jan 27, 2003 | 14.66 | 14.90 | 14.39 | 14.53 | 956,151 | -0.43(-2.89%) |
Jan 24, 2003 | 15.32 | 15.32 | 14.91 | 14.97 | 1,063,499 | -0.42(-2.71%) |
Jan 23, 2003 | 15.29 | 15.52 | 15.25 | 15.38 | 280,229 | +0.16(+1.05%) |
Jan 22, 2003 | 15.25 | 15.36 | 15.07 | 15.22 | 496,175 | -0.14(-0.94%) |
Jan 21, 2003 | 15.65 | 15.69 | 15.30 | 15.37 | 488,685 | -0.27(-1.72%) |
Jan 17, 2003 | 15.65 | 15.72 | 15.55 | 15.63 | 182,554 | -0.18(-1.14%) |
Jan 16, 2003 | 15.90 | 15.97 | 15.75 | 15.81 | 132,001 | -0.01(-0.08%) |
Jan 15, 2003 | 15.88 | 15.89 | 15.66 | 15.83 | 180,682 | +0.01(+0.08%) |
Jan 14, 2003 | 15.89 | 15.92 | 15.70 | 15.81 | 433,451 | -0.07(-0.46%) |
Jan 13, 2003 | 16.02 | 16.02 | 15.65 | 15.89 | 851,611 | -0.21(-1.33%) |
Jan 10, 2003 | 16.17 | 16.21 | 16.04 | 16.10 | 261,506 | -0.21(-1.26%) |
Jan 09, 2003 | 16.26 | 16.31 | 16.06 | 16.31 | 576,374 | +0.09(+0.57%) |
Jan 08, 2003 | 16.17 | 16.32 | 16.15 | 16.21 | 241,846 | +0.08(+0.52%) |
Jan 07, 2003 | 16.44 | 16.45 | 15.91 | 16.13 | 768,603 | -0.31(-1.87%) |
Jan 06, 2003 | 16.02 | 16.54 | 16.01 | 16.44 | 591,977 | +0.56(+3.55%) |
Jan 03, 2003 | 15.70 | 15.89 | 15.70 | 15.88 | 358,556 | +0.14(+0.92%) |
Jan 02, 2003 | 15.48 | 15.73 | 15.42 | 15.73 | 351,379 | +0.39(+2.53%) |
Dec 31, 2002 | 15.35 | 15.43 | 15.18 | 15.34 | 468,713 | +0.01(+0.06%) |
Dec 30, 2002 | 15.32 | 15.41 | 15.18 | 15.33 | 324,230 | +0.02(+0.13%) |
Dec 27, 2002 | 15.47 | 15.47 | 15.14 | 15.31 | 156,029 | -0.13(-0.85%) |
Dec 26, 2002 | 15.37 | 15.55 | 15.35 | 15.45 | 137,930 | +0.11(+0.73%) |
Dec 24, 2002 | 15.40 | 15.40 | 15.24 | 15.33 | 76,454 | +0.00(+0.02%) |
Dec 23, 2002 | 15.45 | 15.45 | 15.27 | 15.33 | 206,895 | -0.14(-0.91%) |
Dec 20, 2002 | 15.36 | 15.48 | 15.32 | 15.47 | 232,484 | +0.19(+1.26%) |
Dec 19, 2002 | 15.35 | 15.35 | 15.11 | 15.28 | 510,529 | -0.04(-0.25%) |
Dec 18, 2002 | 15.38 | 15.40 | 15.24 | 15.32 | 150,412 | -0.05(-0.31%) |
Dec 17, 2002 | 15.41 | 15.41 | 15.27 | 15.37 | 228,115 | +0.11(+0.73%) |
Dec 16, 2002 | 15.19 | 15.29 | 15.13 | 15.25 | 371,663 | +0.13(+0.87%) |
Dec 13, 2002 | 15.21 | 15.21 | 14.98 | 15.12 | 885,937 | -0.02(-0.13%) |
Dec 12, 2002 | 15.06 | 15.19 | 14.98 | 15.14 | 296,768 | +0.05(+0.32%) |
Dec 11, 2002 | 14.98 | 15.12 | 14.81 | 15.09 | 239,349 | +0.14(+0.96%) |
Dec 10, 2002 | 14.88 | 15.00 | 14.76 | 14.95 | 345,138 | +0.14(+0.93%) |
Dec 09, 2002 | 14.69 | 14.95 | 14.65 | 14.81 | 1,691,676 | +0.16(+1.07%) |
Dec 06, 2002 | 14.55 | 14.68 | 14.47 | 14.65 | 426,585 | +0.08(+0.55%) |
Dec 05, 2002 | 14.88 | 14.88 | 14.54 | 14.57 | 1,944,756 | -0.17(-1.17%) |
Dec 04, 2002 | 14.95 | 15.08 | 14.69 | 14.75 | 255,264 | -0.21(-1.37%) |
Dec 03, 2002 | 14.90 | 15.07 | 14.79 | 14.95 | 308,315 | +0.13(+0.89%) |
Dec 02, 2002 | 15.11 | 15.12 | 14.77 | 14.82 | 512,090 | -0.14(-0.96%) |
Nov 29, 2002 | 15.01 | 15.06 | 14.90 | 14.97 | 35,574 | -0.13(-0.85%) |
Nov 27, 2002 | 15.00 | 15.09 | 14.89 | 15.09 | 317,676 | +0.14(+0.96%) |
Nov 26, 2002 | 15.29 | 15.30 | 14.86 | 14.95 | 151,349 | -0.37(-2.41%) |
Nov 25, 2002 | 15.17 | 15.45 | 15.06 | 15.32 | 973,314 | +0.11(+0.70%) |
Nov 22, 2002 | 14.77 | 15.23 | 14.77 | 15.21 | 178,810 | +0.44(+2.97%) |
Nov 21, 2002 | 14.77 | 14.94 | 14.68 | 14.77 | 363,861 | +0.11(+0.74%) |
Nov 20, 2002 | 14.61 | 14.74 | 14.48 | 14.66 | 145,419 | +0.11(+0.77%) |
Nov 19, 2002 | 14.61 | 14.65 | 14.48 | 14.55 | 254,952 | -0.06(-0.42%) |
Nov 18, 2002 | 14.65 | 14.80 | 14.54 | 14.61 | 155,717 | -0.04(-0.24%) |
Nov 15, 2002 | 14.45 | 14.65 | 14.39 | 14.65 | 342,641 | +0.24(+1.65%) |
Nov 14, 2002 | 14.39 | 14.51 | 14.29 | 14.41 | 203,150 | +0.24(+1.70%) |
Nov 13, 2002 | 14.04 | 14.29 | 13.99 | 14.17 | 538,927 | +0.13(+0.96%) |
Nov 12, 2002 | 14.52 | 14.52 | 13.94 | 14.04 | 1,018,563 | -0.26(-1.79%) |
Nov 11, 2002 | 14.36 | 14.38 | 14.12 | 14.29 | 849,426 | -0.30(-2.04%) |
Nov 08, 2002 | 14.71 | 14.85 | 14.43 | 14.59 | 536,742 | -0.36(-2.40%) |
Nov 07, 2002 | 15.16 | 15.28 | 14.74 | 14.95 | 268,995 | -0.51(-3.32%) |
Nov 06, 2002 | 15.48 | 15.54 | 15.29 | 15.46 | 340,145 | +0.16(+1.05%) |
Nov 05, 2002 | 15.25 | 15.31 | 15.10 | 15.30 | 357,308 | -0.02(-0.10%) |
Nov 04, 2002 | 15.14 | 15.51 | 15.05 | 15.32 | 1,188,323 | +0.46(+3.13%) |