Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.01 | 21.17 | 21.01 | 21.29 | 127,350 | +0.01(+0.06%) |
Oct 30, 2003 | 21.17 | 21.32 | 21.16 | 21.28 | 138,205 | +0.25(+1.20%) |
Oct 29, 2003 | 20.98 | 21.11 | 20.86 | 21.03 | 141,608 | -0.03(-0.15%) |
Oct 28, 2003 | 20.68 | 21.10 | 20.61 | 21.06 | 253,404 | +0.02(+0.12%) |
Oct 27, 2003 | 21.14 | 21.18 | 20.86 | 21.03 | 388,045 | -0.44(-2.04%) |
Oct 24, 2003 | 21.36 | 21.62 | 21.29 | 21.47 | 96,241 | +0.00(+0.00%) |
Oct 23, 2003 | 21.37 | 21.57 | 21.19 | 21.47 | 113,740 | -0.08(-0.37%) |
Oct 22, 2003 | 21.54 | 21.74 | 21.48 | 21.55 | 226,994 | -0.56(-2.54%) |
Oct 21, 2003 | 22.17 | 22.28 | 22.10 | 22.11 | 173,850 | +0.15(+0.70%) |
Oct 20, 2003 | 21.97 | 22.03 | 21.74 | 21.96 | 169,152 | +0.44(+2.07%) |
Oct 17, 2003 | 21.54 | 21.72 | 21.43 | 21.52 | 151,977 | -0.01(-0.03%) |
Oct 16, 2003 | 21.58 | 21.73 | 21.51 | 21.52 | 160,726 | -0.08(-0.37%) |
Oct 15, 2003 | 21.61 | 21.81 | 21.51 | 21.60 | 124,919 | +0.02(+0.09%) |
Oct 14, 2003 | 21.64 | 21.59 | 21.21 | 21.58 | 193,293 | -0.06(-0.26%) |
Oct 13, 2003 | 21.46 | 22.31 | 21.40 | 21.64 | 345,109 | +0.15(+0.72%) |
Oct 10, 2003 | 21.51 | 21.60 | 21.23 | 21.48 | 257,130 | +0.44(+2.08%) |
Oct 09, 2003 | 21.17 | 21.36 | 21.01 | 21.05 | 138,205 | -0.11(-0.53%) |
Oct 08, 2003 | 21.09 | 21.20 | 20.90 | 21.16 | 202,042 | +0.30(+1.45%) |
Oct 07, 2003 | 20.62 | 20.86 | 20.55 | 20.86 | 191,835 | +0.15(+0.72%) |
Oct 06, 2003 | 20.66 | 20.84 | 20.58 | 20.71 | 223,429 | -0.37(-1.76%) |
Oct 03, 2003 | 20.97 | 21.28 | 20.95 | 21.08 | 199,126 | +0.50(+2.43%) |
Oct 02, 2003 | 20.55 | 20.58 | 20.43 | 20.58 | 221,971 | +0.25(+1.21%) |
Oct 01, 2003 | 19.82 | 20.33 | 19.82 | 20.33 | 157,324 | +1.20(+6.26%) |
Sep 30, 2003 | 19.32 | 19.34 | 18.95 | 19.13 | 131,238 | -0.33(-1.71%) |
Sep 29, 2003 | 19.32 | 19.63 | 19.23 | 19.47 | 189,405 | -0.02(-0.13%) |
Sep 26, 2003 | 19.56 | 19.65 | 19.44 | 19.49 | 97,051 | -0.25(-1.28%) |
Sep 25, 2003 | 19.76 | 19.92 | 19.60 | 19.74 | 274,953 | +0.04(+0.22%) |
Sep 24, 2003 | 20.00 | 20.06 | 19.73 | 19.70 | 211,440 | -0.60(-2.95%) |
Sep 23, 2003 | 20.31 | 20.36 | 20.16 | 20.30 | 126,053 | +0.04(+0.21%) |
Sep 22, 2003 | 20.25 | 20.34 | 20.16 | 20.26 | 240,442 | -0.01(-0.06%) |
Sep 19, 2003 | 20.29 | 20.39 | 20.03 | 20.27 | 194,751 | -0.09(-0.42%) |
Sep 18, 2003 | 20.29 | 20.42 | 20.18 | 20.36 | 163,643 | +0.53(+2.68%) |
Sep 17, 2003 | 20.02 | 20.02 | 19.84 | 19.82 | 87,006 | -0.02(-0.09%) |
Sep 16, 2003 | 19.41 | 19.81 | 19.42 | 19.84 | 145,172 | +0.43(+2.23%) |
Sep 15, 2003 | 19.36 | 19.52 | 19.29 | 19.41 | 137,719 | +0.09(+0.45%) |
Sep 12, 2003 | 19.22 | 19.45 | 19.17 | 19.32 | 226,670 | +0.72(+3.85%) |
Sep 11, 2003 | 18.63 | 18.78 | 18.41 | 18.61 | 79,229 | +0.11(+0.57%) |
Sep 10, 2003 | 18.58 | 18.71 | 18.48 | 18.50 | 135,937 | -0.31(-1.67%) |
Sep 09, 2003 | 18.85 | 18.98 | 18.66 | 18.82 | 173,202 | +0.19(+1.03%) |
Sep 08, 2003 | 18.69 | 18.75 | 18.59 | 18.63 | 152,301 | +0.14(+0.73%) |
Sep 05, 2003 | 18.37 | 18.67 | 18.37 | 18.49 | 208,685 | -0.09(-0.50%) |
Sep 04, 2003 | 18.65 | 18.73 | 18.52 | 18.58 | 201,394 | +0.06(+0.33%) |
Sep 03, 2003 | 18.52 | 18.64 | 18.37 | 18.52 | 103,208 | +0.35(+1.90%) |
Sep 02, 2003 | 18.06 | 18.29 | 17.96 | 18.18 | 127,188 | -0.08(-0.44%) |
Aug 29, 2003 | 18.06 | 18.29 | 18.05 | 18.26 | 126,702 | -0.26(-1.40%) |
Aug 28, 2003 | 18.45 | 18.57 | 18.27 | 18.52 | 111,309 | -0.04(-0.23%) |
Aug 27, 2003 | 18.57 | 18.79 | 18.46 | 18.56 | 83,441 | +0.10(+0.57%) |
Aug 26, 2003 | 18.38 | 18.55 | 18.28 | 18.45 | 273,332 | +0.09(+0.50%) |
Aug 25, 2003 | 18.55 | 18.59 | 18.29 | 18.36 | 78,743 | -0.19(-1.00%) |
Aug 22, 2003 | 18.86 | 18.86 | 18.39 | 18.55 | 174,498 | -0.34(-1.80%) |
Aug 21, 2003 | 19.11 | 19.19 | 18.73 | 18.89 | 106,935 | -0.23(-1.19%) |
Aug 20, 2003 | 18.98 | 19.19 | 18.84 | 19.11 | 76,798 | -0.10(-0.51%) |
Aug 19, 2003 | 19.31 | 19.32 | 19.13 | 19.21 | 101,264 | -0.41(-2.11%) |
Aug 18, 2003 | 19.41 | 19.69 | 19.41 | 19.63 | 90,894 | +0.19(+0.95%) |
Aug 15, 2003 | 19.45 | 19.66 | 19.30 | 19.44 | 90,570 | +0.17(+0.86%) |
Aug 14, 2003 | 19.29 | 19.42 | 19.19 | 19.27 | 129,942 | -0.13(-0.67%) |
Aug 13, 2003 | 19.78 | 19.78 | 19.37 | 19.40 | 271,388 | -0.22(-1.13%) |
Aug 12, 2003 | 19.57 | 19.73 | 19.41 | 19.63 | 163,805 | +0.12(+0.63%) |
Aug 11, 2003 | 19.32 | 19.53 | 19.32 | 19.50 | 176,767 | +0.28(+1.44%) |
Aug 08, 2003 | 19.56 | 19.56 | 19.07 | 19.23 | 274,953 | -0.07(-0.38%) |
Aug 07, 2003 | 19.07 | 19.37 | 18.98 | 19.30 | 303,145 | +1.46(+8.20%) |
Aug 06, 2003 | 17.62 | 17.85 | 17.45 | 17.84 | 225,860 | -0.14(-0.79%) |
Aug 05, 2003 | 18.13 | 18.30 | 17.96 | 17.98 | 95,755 | -0.44(-2.41%) |
Aug 04, 2003 | 18.45 | 18.55 | 18.19 | 18.42 | 116,008 | +0.09(+0.47%) |
Aug 01, 2003 | 18.58 | 18.61 | 18.24 | 18.34 | 129,780 | -0.33(-1.79%) |
Jul 31, 2003 | 18.97 | 19.00 | 18.64 | 18.67 | 151,815 | -0.30(-1.56%) |
Jul 30, 2003 | 18.84 | 18.98 | 18.78 | 18.97 | 61,730 | -0.06(-0.32%) |
Jul 29, 2003 | 19.16 | 19.23 | 18.84 | 19.03 | 66,429 | +0.17(+0.92%) |
Jul 28, 2003 | 19.01 | 19.26 | 18.71 | 18.86 | 179,683 | -0.22(-1.13%) |
Jul 25, 2003 | 18.52 | 19.07 | 18.52 | 19.07 | 197,668 | +0.56(+3.00%) |
Jul 24, 2003 | 18.65 | 18.90 | 18.52 | 18.52 | 199,936 | -0.09(-0.50%) |
Jul 23, 2003 | 18.67 | 18.82 | 18.40 | 18.61 | 157,972 | +0.25(+1.34%) |
Jul 22, 2003 | 18.13 | 18.39 | 18.05 | 18.36 | 137,881 | +0.32(+1.78%) |
Jul 21, 2003 | 17.87 | 18.23 | 17.86 | 18.04 | 152,949 | -0.13(-0.71%) |
Jul 18, 2003 | 17.98 | 18.18 | 17.65 | 18.17 | 171,906 | +0.22(+1.20%) |
Jul 17, 2003 | 17.90 | 18.05 | 17.81 | 17.95 | 193,293 | -0.40(-2.19%) |
Jul 16, 2003 | 18.49 | 18.49 | 18.21 | 18.36 | 74,692 | -0.02(-0.10%) |
Jul 15, 2003 | 18.68 | 18.73 | 18.15 | 18.37 | 106,125 | -0.17(-0.93%) |
Jul 14, 2003 | 18.71 | 18.97 | 18.54 | 18.55 | 136,423 | +0.13(+0.70%) |
Jul 11, 2003 | 18.26 | 18.49 | 18.26 | 18.42 | 135,775 | +0.20(+1.12%) |
Jul 10, 2003 | 18.08 | 18.25 | 18.08 | 18.21 | 128,970 | -0.30(-1.63%) |
Jul 09, 2003 | 18.66 | 18.71 | 18.40 | 18.52 | 101,264 | -0.23(-1.22%) |
Jul 08, 2003 | 18.73 | 18.82 | 18.52 | 18.74 | 100,778 | -0.15(-0.78%) |
Jul 07, 2003 | 18.65 | 19.00 | 18.65 | 18.89 | 105,801 | +0.35(+1.86%) |
Jul 03, 2003 | 18.45 | 18.66 | 18.32 | 18.55 | 131,238 | -0.02(-0.10%) |
Jul 02, 2003 | 18.38 | 18.65 | 18.23 | 18.57 | 196,534 | +0.22(+1.21%) |
Jul 01, 2003 | 18.07 | 18.37 | 17.99 | 18.34 | 159,754 | -0.12(-0.67%) |
Jun 30, 2003 | 18.65 | 18.83 | 18.37 | 18.47 | 236,067 | -0.04(-0.20%) |
Jun 27, 2003 | 18.73 | 18.73 | 18.39 | 18.50 | 116,494 | -0.42(-2.22%) |
Jun 26, 2003 | 18.74 | 19.04 | 18.69 | 18.92 | 126,864 | +0.27(+1.42%) |
Jun 25, 2003 | 18.67 | 19.00 | 18.65 | 18.66 | 95,431 | -0.14(-0.76%) |
Jun 24, 2003 | 18.82 | 18.82 | 18.60 | 18.80 | 81,659 | -0.13(-0.68%) |
Jun 23, 2003 | 19.13 | 19.13 | 18.79 | 18.93 | 150,033 | -0.30(-1.54%) |
Jun 20, 2003 | 19.29 | 19.30 | 19.00 | 19.23 | 84,576 | +0.17(+0.91%) |
Jun 19, 2003 | 19.16 | 19.41 | 19.03 | 19.05 | 240,280 | -0.72(-3.65%) |
Jun 18, 2003 | 19.76 | 19.98 | 19.69 | 19.77 | 165,425 | +0.21(+1.07%) |
Jun 17, 2003 | 19.63 | 19.72 | 19.47 | 19.57 | 99,482 | +0.04(+0.19%) |
Jun 16, 2003 | 19.44 | 19.55 | 19.35 | 19.53 | 100,292 | +0.48(+2.53%) |
Jun 13, 2003 | 19.44 | 19.50 | 19.05 | 19.05 | 185,516 | -0.02(-0.13%) |
Jun 12, 2003 | 19.32 | 19.32 | 19.01 | 19.07 | 190,863 | +0.11(+0.59%) |
Jun 11, 2003 | 18.65 | 18.97 | 18.54 | 18.96 | 193,617 | +0.80(+4.38%) |
Jun 10, 2003 | 18.06 | 18.23 | 17.94 | 18.16 | 119,411 | +0.16(+0.89%) |
Jun 09, 2003 | 18.02 | 18.18 | 17.79 | 18.00 | 174,498 | -0.12(-0.65%) |
Jun 06, 2003 | 18.22 | 18.34 | 18.02 | 18.12 | 96,403 | +0.15(+0.82%) |
Jun 05, 2003 | 17.96 | 18.08 | 17.87 | 17.97 | 126,702 | +0.17(+0.94%) |
Jun 04, 2003 | 17.55 | 17.82 | 17.44 | 17.81 | 180,169 | +0.19(+1.05%) |
Jun 03, 2003 | 17.52 | 17.70 | 17.44 | 17.62 | 163,643 | -0.20(-1.14%) |
Jun 02, 2003 | 17.68 | 18.08 | 17.58 | 17.82 | 89,922 | +0.02(+0.10%) |
May 30, 2003 | 17.86 | 18.13 | 17.59 | 17.81 | 225,374 | -0.15(-0.82%) |
May 29, 2003 | 18.13 | 18.28 | 17.90 | 17.95 | 157,810 | +0.39(+2.25%) |
May 28, 2003 | 17.26 | 17.65 | 17.26 | 17.56 | 149,223 | +0.40(+2.34%) |
May 27, 2003 | 16.63 | 17.22 | 16.63 | 17.16 | 355,802 | +0.49(+2.96%) |
May 23, 2003 | 16.73 | 17.03 | 16.54 | 16.66 | 197,992 | -0.41(-2.42%) |
May 22, 2003 | 16.82 | 17.10 | 16.68 | 17.08 | 142,418 | +0.03(+0.18%) |
May 21, 2003 | 16.92 | 17.22 | 16.85 | 17.05 | 173,040 | -0.22(-1.25%) |
May 20, 2003 | 17.26 | 17.47 | 17.13 | 17.26 | 173,850 | +0.25(+1.49%) |
May 19, 2003 | 17.21 | 17.29 | 16.87 | 17.01 | 201,718 | -0.28(-1.61%) |
May 16, 2003 | 17.32 | 17.48 | 17.03 | 17.29 | 143,552 | +0.44(+2.60%) |
May 15, 2003 | 16.92 | 16.97 | 16.73 | 16.85 | 189,242 | +0.28(+1.71%) |
May 14, 2003 | 16.64 | 16.70 | 16.42 | 16.57 | 133,020 | +0.21(+1.28%) |
May 13, 2003 | 16.18 | 16.54 | 16.16 | 16.36 | 117,628 | -0.25(-1.52%) |
May 12, 2003 | 16.29 | 16.63 | 16.25 | 16.61 | 138,205 | +0.07(+0.41%) |
May 09, 2003 | 16.38 | 16.66 | 16.23 | 16.54 | 267,824 | +0.31(+1.94%) |
May 08, 2003 | 16.34 | 16.44 | 16.14 | 16.23 | 425,148 | -0.80(-4.71%) |
May 07, 2003 | 17.17 | 17.22 | 16.91 | 17.03 | 161,537 | -0.28(-1.64%) |
May 06, 2003 | 18.08 | 18.15 | 16.86 | 17.31 | 458,525 | -0.03(-0.18%) |
May 05, 2003 | 17.32 | 17.47 | 17.18 | 17.34 | 139,501 | +0.02(+0.11%) |
May 02, 2003 | 16.85 | 17.46 | 16.81 | 17.32 | 239,956 | +0.57(+3.43%) |
May 01, 2003 | 16.86 | 17.04 | 16.63 | 16.75 | 271,226 | -0.54(-3.14%) |
Apr 30, 2003 | 17.29 | 17.42 | 17.07 | 17.29 | 253,242 | -0.27(-1.51%) |
Apr 29, 2003 | 17.73 | 17.84 | 17.44 | 17.56 | 173,364 | -0.05(-0.28%) |
Apr 28, 2003 | 17.04 | 17.68 | 17.04 | 17.61 | 238,984 | +0.94(+5.63%) |
Apr 25, 2003 | 16.99 | 16.99 | 16.60 | 16.67 | 96,403 | -0.31(-1.85%) |
Apr 24, 2003 | 17.24 | 17.28 | 16.89 | 16.99 | 161,699 | -0.33(-1.89%) |
Apr 23, 2003 | 17.11 | 17.42 | 17.04 | 17.31 | 177,091 | +0.37(+2.19%) |
Apr 22, 2003 | 16.36 | 16.94 | 16.32 | 16.94 | 168,666 | +0.62(+3.82%) |
Apr 21, 2003 | 16.29 | 16.37 | 16.11 | 16.32 | 42,612 | -0.05(-0.30%) |
Apr 17, 2003 | 16.11 | 16.48 | 15.99 | 16.37 | 129,618 | +0.49(+3.07%) |
Apr 16, 2003 | 16.35 | 16.35 | 15.87 | 15.88 | 151,977 | -0.77(-4.63%) |
Apr 15, 2003 | 16.48 | 16.67 | 16.42 | 16.65 | 135,937 | +0.44(+2.70%) |
Apr 14, 2003 | 15.99 | 16.21 | 15.96 | 16.21 | 126,702 | +0.23(+1.43%) |
Apr 11, 2003 | 15.98 | 16.07 | 15.60 | 15.99 | 176,605 | +0.31(+2.01%) |
Apr 10, 2003 | 15.59 | 15.77 | 15.55 | 15.67 | 256,968 | +0.35(+2.26%) |
Apr 09, 2003 | 15.52 | 15.68 | 15.28 | 15.32 | 228,938 | -0.40(-2.55%) |
Apr 08, 2003 | 15.58 | 15.79 | 15.37 | 15.73 | 319,995 | -0.19(-1.16%) |
Apr 07, 2003 | 15.99 | 16.14 | 15.74 | 15.91 | 336,197 | +0.45(+2.91%) |
Apr 04, 2003 | 15.52 | 15.65 | 15.40 | 15.46 | 162,509 | -0.15(-0.99%) |
Apr 03, 2003 | 15.65 | 15.65 | 15.28 | 15.62 | 215,490 | +0.28(+1.81%) |
Apr 02, 2003 | 15.31 | 15.43 | 15.18 | 15.34 | 211,602 | +0.57(+3.84%) |
Apr 01, 2003 | 14.56 | 14.81 | 14.41 | 14.77 | 123,947 | +0.36(+2.53%) |
Mar 31, 2003 | 14.34 | 14.54 | 14.20 | 14.41 | 179,035 | -0.10(-0.68%) |
Mar 28, 2003 | 14.50 | 14.84 | 14.42 | 14.50 | 125,405 | -0.40(-2.69%) |
Mar 27, 2003 | 14.66 | 14.98 | 14.55 | 14.91 | 148,899 | -0.19(-1.23%) |
Mar 26, 2003 | 15.13 | 15.34 | 14.94 | 15.09 | 219,217 | +0.28(+1.92%) |
Mar 25, 2003 | 14.57 | 15.00 | 14.57 | 14.81 | 164,129 | +0.17(+1.14%) |
Mar 24, 2003 | 15.00 | 15.03 | 14.64 | 14.64 | 135,775 | -0.88(-5.69%) |
Mar 21, 2003 | 15.16 | 15.89 | 15.05 | 15.52 | 341,382 | +0.59(+3.97%) |
Mar 20, 2003 | 14.51 | 15.00 | 14.44 | 14.93 | 215,004 | +0.07(+0.50%) |
Mar 19, 2003 | 15.12 | 15.28 | 14.54 | 14.86 | 430,009 | +0.17(+1.13%) |
Mar 18, 2003 | 14.69 | 14.86 | 14.35 | 14.69 | 295,530 | -0.03(-0.21%) |
Mar 17, 2003 | 14.02 | 15.03 | 14.02 | 14.72 | 469,704 | +0.94(+6.85%) |
Mar 14, 2003 | 13.70 | 13.91 | 13.63 | 13.78 | 301,200 | +0.26(+1.92%) |
Mar 13, 2003 | 13.58 | 13.63 | 13.30 | 13.52 | 244,492 | +0.80(+6.31%) |
Mar 12, 2003 | 12.73 | 12.93 | 12.53 | 12.71 | 293,909 | -0.44(-3.38%) |
Mar 11, 2003 | 13.18 | 13.36 | 13.08 | 13.16 | 203,501 | +0.07(+0.52%) |
Mar 10, 2003 | 13.15 | 13.27 | 12.99 | 13.09 | 231,693 | -0.48(-3.55%) |
Mar 07, 2003 | 13.39 | 13.64 | 13.30 | 13.57 | 193,941 | -0.10(-0.72%) |
Mar 06, 2003 | 13.62 | 13.86 | 13.50 | 13.67 | 244,816 | -0.32(-2.29%) |
Mar 05, 2003 | 13.70 | 14.02 | 13.66 | 13.99 | 197,344 | +0.20(+1.43%) |
Mar 04, 2003 | 14.01 | 14.08 | 13.76 | 13.79 | 154,570 | -0.43(-3.04%) |
Mar 03, 2003 | 14.35 | 14.45 | 14.07 | 14.23 | 177,091 | +0.02(+0.17%) |
Feb 28, 2003 | 13.99 | 14.46 | 13.99 | 14.20 | 197,992 | +0.43(+3.14%) |
Feb 27, 2003 | 13.86 | 13.86 | 13.45 | 13.77 | 340,896 | -0.09(-0.62%) |
Feb 26, 2003 | 13.81 | 14.05 | 13.71 | 13.86 | 262,315 | -0.84(-5.71%) |
Feb 25, 2003 | 14.47 | 14.74 | 14.15 | 14.70 | 336,846 | +0.07(+0.46%) |
Feb 24, 2003 | 14.87 | 15.06 | 14.63 | 14.63 | 141,122 | -0.33(-2.23%) |
Feb 21, 2003 | 14.78 | 15.14 | 14.57 | 14.96 | 237,687 | -0.10(-0.66%) |
Feb 20, 2003 | 14.87 | 15.25 | 14.78 | 15.06 | 163,481 | -0.10(-0.65%) |
Feb 19, 2003 | 15.43 | 15.43 | 15.12 | 15.16 | 173,526 | -0.12(-0.77%) |
Feb 18, 2003 | 15.07 | 15.42 | 15.07 | 15.28 | 212,250 | +0.33(+2.19%) |
Feb 14, 2003 | 14.66 | 15.21 | 14.53 | 14.95 | 234,609 | +0.07(+0.50%) |
Feb 13, 2003 | 14.60 | 15.06 | 14.52 | 14.87 | 509,238 | +1.11(+8.07%) |
Feb 12, 2003 | 14.04 | 14.09 | 13.71 | 13.76 | 204,473 | -0.43(-3.00%) |
Feb 11, 2003 | 14.08 | 14.33 | 13.92 | 14.19 | 164,777 | +0.15(+1.05%) |
Feb 10, 2003 | 14.26 | 14.26 | 13.87 | 14.04 | 119,411 | -0.29(-2.02%) |
Feb 07, 2003 | 14.65 | 14.70 | 14.29 | 14.33 | 171,744 | -0.08(-0.56%) |
Feb 06, 2003 | 14.81 | 14.82 | 14.27 | 14.41 | 346,243 | -0.49(-3.31%) |
Feb 05, 2003 | 14.95 | 15.21 | 14.73 | 14.91 | 258,750 | +0.09(+0.63%) |
Feb 04, 2003 | 14.88 | 15.02 | 14.71 | 14.81 | 448,317 | -0.06(-0.41%) |
Feb 03, 2003 | 15.06 | 15.23 | 14.72 | 14.87 | 356,450 | +0.06(+0.37%) |
Jan 31, 2003 | 14.22 | 14.97 | 14.07 | 14.82 | 563,354 | +0.56(+3.94%) |
Jan 30, 2003 | 14.35 | 14.43 | 14.14 | 14.26 | 326,152 | +0.57(+4.15%) |
Jan 29, 2003 | 13.94 | 13.94 | 13.31 | 13.69 | 401,655 | -0.18(-1.29%) |
Jan 28, 2003 | 14.10 | 14.10 | 13.52 | 13.87 | 421,908 | -0.14(-1.01%) |
Jan 27, 2003 | 13.94 | 14.22 | 13.70 | 14.01 | 375,569 | -0.23(-1.65%) |
Jan 24, 2003 | 14.63 | 14.63 | 14.13 | 14.24 | 236,715 | +0.04(+0.30%) |
Jan 23, 2003 | 14.50 | 14.58 | 14.04 | 14.20 | 221,809 | +0.12(+0.88%) |
Jan 22, 2003 | 14.02 | 14.29 | 14.01 | 14.08 | 161,537 | +0.16(+1.15%) |
Jan 21, 2003 | 14.10 | 14.35 | 13.89 | 13.92 | 472,783 | -0.68(-4.65%) |
Jan 17, 2003 | 14.66 | 14.78 | 14.55 | 14.60 | 186,326 | -0.19(-1.25%) |
Jan 16, 2003 | 14.88 | 14.94 | 14.66 | 14.78 | 268,148 | -0.23(-1.56%) |
Jan 15, 2003 | 15.43 | 15.43 | 15.00 | 15.02 | 294,558 | -0.60(-3.83%) |
Jan 14, 2003 | 15.55 | 15.70 | 15.40 | 15.62 | 189,729 | -0.17(-1.09%) |
Jan 13, 2003 | 15.85 | 15.91 | 15.45 | 15.79 | 628,487 | +0.05(+0.31%) |
Jan 10, 2003 | 15.71 | 15.97 | 15.62 | 15.74 | 175,633 | +0.23(+1.51%) |
Jan 09, 2003 | 15.46 | 15.65 | 15.39 | 15.50 | 167,531 | +0.33(+2.16%) |
Jan 08, 2003 | 15.02 | 15.34 | 14.91 | 15.18 | 200,584 | +0.06(+0.37%) |
Jan 07, 2003 | 15.07 | 15.30 | 14.75 | 15.12 | 319,023 | -0.71(-4.48%) |
Jan 06, 2003 | 15.55 | 15.83 | 15.09 | 15.83 | 301,849 | -0.03(-0.19%) |
Jan 03, 2003 | 15.78 | 15.95 | 15.64 | 15.86 | 181,789 | +0.19(+1.18%) |
Jan 02, 2003 | 15.37 | 15.73 | 15.36 | 15.68 | 155,866 | +0.43(+2.83%) |
Dec 31, 2002 | 15.12 | 15.24 | 14.97 | 15.24 | 140,312 | +0.28(+1.86%) |
Dec 30, 2002 | 15.06 | 15.09 | 14.78 | 14.97 | 258,264 | +0.10(+0.71%) |
Dec 27, 2002 | 14.99 | 15.09 | 14.75 | 14.86 | 231,206 | -0.14(-0.91%) |
Dec 26, 2002 | 15.06 | 15.31 | 14.94 | 15.00 | 150,195 | -0.02(-0.12%) |
Dec 24, 2002 | 15.00 | 15.18 | 14.95 | 15.02 | 90,732 | -0.07(-0.45%) |
Dec 23, 2002 | 15.00 | 15.13 | 14.65 | 15.08 | 209,495 | +0.21(+1.41%) |
Dec 20, 2002 | 14.69 | 14.99 | 14.57 | 14.87 | 234,285 | +0.09(+0.63%) |
Dec 19, 2002 | 14.90 | 15.23 | 14.54 | 14.78 | 306,547 | -0.28(-1.89%) |
Dec 18, 2002 | 15.33 | 15.40 | 14.94 | 15.07 | 452,530 | -0.40(-2.55%) |
Dec 17, 2002 | 15.49 | 15.74 | 15.28 | 15.46 | 158,296 | -0.40(-2.53%) |
Dec 16, 2002 | 15.40 | 15.91 | 15.36 | 15.86 | 322,101 | +1.30(+8.90%) |
Dec 13, 2002 | 14.82 | 15.00 | 14.57 | 14.57 | 227,318 | -0.62(-4.07%) |
Dec 12, 2002 | 15.09 | 15.53 | 14.97 | 15.18 | 374,921 | +0.06(+0.37%) |
Dec 11, 2002 | 15.24 | 15.52 | 14.81 | 15.13 | 290,507 | -0.28(-1.84%) |
Dec 10, 2002 | 15.40 | 15.49 | 14.99 | 15.41 | 214,518 | -0.11(-0.72%) |
Dec 09, 2002 | 15.49 | 15.73 | 15.33 | 15.52 | 176,929 | -0.40(-2.52%) |
Dec 06, 2002 | 15.62 | 16.16 | 15.62 | 15.92 | 191,025 | -0.22(-1.38%) |
Dec 05, 2002 | 16.51 | 16.73 | 15.98 | 16.15 | 330,851 | -0.33(-2.02%) |
Dec 04, 2002 | 16.42 | 16.51 | 16.04 | 16.48 | 214,194 | -0.27(-1.62%) |
Dec 03, 2002 | 16.57 | 16.95 | 16.39 | 16.75 | 325,342 | -0.78(-4.44%) |
Dec 02, 2002 | 18.33 | 18.33 | 17.38 | 17.53 | 193,941 | -0.59(-3.24%) |
Nov 29, 2002 | 17.75 | 18.19 | 17.68 | 18.11 | 68,373 | +0.89(+5.20%) |
Nov 27, 2002 | 17.13 | 17.67 | 17.13 | 17.22 | 224,564 | +0.00(+0.00%) |
Nov 26, 2002 | 17.34 | 17.50 | 17.21 | 17.22 | 127,350 | -0.59(-3.29%) |
Nov 25, 2002 | 17.90 | 17.90 | 17.53 | 17.81 | 121,193 | -0.40(-2.20%) |
Nov 22, 2002 | 18.21 | 18.66 | 18.13 | 18.21 | 163,643 | -0.09(-0.51%) |
Nov 21, 2002 | 18.05 | 18.54 | 18.03 | 18.30 | 203,014 | +0.53(+2.99%) |
Nov 20, 2002 | 17.07 | 17.77 | 17.07 | 17.77 | 152,625 | +0.73(+4.27%) |
Nov 19, 2002 | 17.28 | 17.39 | 16.97 | 17.04 | 91,219 | +0.16(+0.95%) |
Nov 18, 2002 | 17.44 | 17.58 | 16.74 | 16.88 | 121,841 | -0.23(-1.37%) |
Nov 15, 2002 | 16.68 | 17.23 | 16.60 | 17.11 | 225,374 | -0.17(-0.96%) |
Nov 14, 2002 | 17.28 | 17.47 | 17.00 | 17.28 | 192,159 | +0.48(+2.83%) |
Nov 13, 2002 | 16.95 | 17.24 | 16.73 | 16.81 | 188,432 | -0.75(-4.29%) |
Nov 12, 2002 | 17.19 | 17.90 | 17.11 | 17.56 | 200,584 | +0.09(+0.53%) |
Nov 11, 2002 | 17.31 | 17.84 | 17.27 | 17.47 | 121,031 | -0.12(-0.70%) |
Nov 08, 2002 | 17.65 | 17.84 | 17.57 | 17.59 | 93,973 | -0.12(-0.70%) |
Nov 07, 2002 | 18.11 | 18.11 | 17.59 | 17.71 | 123,785 | -1.04(-5.56%) |
Nov 06, 2002 | 18.21 | 18.76 | 17.84 | 18.76 | 250,487 | +0.30(+1.64%) |
Nov 05, 2002 | 18.21 | 18.78 | 18.21 | 18.45 | 244,492 | +0.31(+1.70%) |
Nov 04, 2002 | 17.50 | 18.15 | 17.49 | 18.15 | 220,675 | +0.99(+5.76%) |