Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.78 | 20.17 | 19.78 | 20.14 | 148,401 | +0.01(+0.04%) |
Jul 30, 2003 | 19.82 | 20.21 | 19.78 | 20.13 | 78,934 | +0.06(+0.31%) |
Jul 29, 2003 | 20.52 | 20.52 | 19.70 | 20.07 | 149,680 | +0.07(+0.35%) |
Jul 28, 2003 | 19.74 | 20.50 | 19.66 | 20.00 | 206,866 | +0.10(+0.51%) |
Jul 25, 2003 | 19.58 | 19.90 | 19.43 | 19.89 | 36,460 | +0.34(+1.76%) |
Jul 24, 2003 | 19.62 | 20.21 | 19.50 | 19.55 | 143,156 | -0.38(-1.92%) |
Jul 23, 2003 | 19.96 | 20.11 | 19.04 | 19.93 | 60,128 | -0.16(-0.77%) |
Jul 22, 2003 | 19.49 | 20.09 | 19.09 | 20.09 | 94,797 | +0.22(+1.10%) |
Jul 21, 2003 | 19.60 | 19.93 | 19.53 | 19.87 | 124,989 | +0.02(+0.08%) |
Jul 18, 2003 | 19.54 | 19.88 | 19.39 | 19.85 | 69,723 | +0.20(+0.99%) |
Jul 17, 2003 | 19.16 | 19.92 | 18.97 | 19.66 | 82,132 | -0.06(-0.32%) |
Jul 16, 2003 | 19.78 | 20.07 | 19.68 | 19.72 | 104,264 | -0.16(-0.83%) |
Jul 15, 2003 | 20.15 | 20.15 | 19.67 | 19.89 | 67,420 | -0.27(-1.36%) |
Jul 14, 2003 | 20.44 | 20.66 | 19.99 | 20.16 | 59,104 | -0.20(-1.00%) |
Jul 11, 2003 | 20.29 | 20.50 | 20.10 | 20.36 | 54,371 | +0.29(+1.44%) |
Jul 10, 2003 | 20.44 | 20.52 | 19.95 | 20.07 | 59,104 | -0.31(-1.50%) |
Jul 09, 2003 | 20.71 | 20.80 | 20.09 | 20.38 | 114,115 | -0.31(-1.51%) |
Jul 08, 2003 | 20.26 | 20.69 | 19.92 | 20.69 | 121,279 | +0.37(+1.81%) |
Jul 07, 2003 | 19.64 | 20.32 | 19.64 | 20.32 | 118,976 | +0.52(+2.65%) |
Jul 03, 2003 | 19.49 | 19.81 | 19.48 | 19.80 | 25,970 | +0.30(+1.52%) |
Jul 02, 2003 | 19.50 | 19.54 | 19.39 | 19.50 | 113,347 | +0.09(+0.48%) |
Jul 01, 2003 | 19.39 | 19.50 | 18.84 | 19.41 | 72,153 | +0.05(+0.28%) |
Jun 30, 2003 | 18.99 | 19.54 | 18.99 | 19.35 | 175,022 | +0.11(+0.57%) |
Jun 27, 2003 | 19.14 | 19.50 | 18.98 | 19.24 | 76,887 | -0.10(-0.53%) |
Jun 26, 2003 | 19.15 | 19.35 | 18.89 | 19.35 | 42,857 | +0.27(+1.43%) |
Jun 25, 2003 | 18.91 | 19.31 | 18.91 | 19.07 | 78,038 | +0.19(+0.99%) |
Jun 24, 2003 | 18.92 | 19.11 | 18.60 | 18.89 | 91,471 | +0.28(+1.51%) |
Jun 23, 2003 | 18.91 | 19.14 | 18.50 | 18.60 | 81,876 | -0.40(-2.10%) |
Jun 20, 2003 | 18.84 | 19.15 | 18.77 | 19.00 | 46,695 | -0.18(-0.94%) |
Jun 19, 2003 | 19.02 | 19.38 | 18.85 | 19.18 | 73,433 | +0.07(+0.37%) |
Jun 18, 2003 | 19.11 | 19.29 | 19.06 | 19.11 | 44,264 | -0.19(-0.97%) |
Jun 17, 2003 | 19.27 | 19.54 | 19.11 | 19.30 | 100,170 | -0.09(-0.48%) |
Jun 16, 2003 | 19.49 | 19.52 | 19.11 | 19.39 | 92,750 | +0.07(+0.36%) |
Jun 13, 2003 | 19.49 | 19.53 | 19.24 | 19.32 | 67,804 | -0.16(-0.80%) |
Jun 12, 2003 | 19.37 | 19.48 | 18.72 | 19.48 | 115,011 | +0.13(+0.69%) |
Jun 11, 2003 | 18.76 | 19.35 | 18.72 | 19.35 | 246,013 | +0.04(+0.20%) |
Jun 10, 2003 | 18.68 | 19.35 | 18.53 | 19.31 | 165,928 | +1.09(+6.01%) |
Jun 09, 2003 | 18.31 | 18.67 | 18.10 | 18.21 | 39,786 | -0.10(-0.55%) |
Jun 06, 2003 | 18.83 | 18.83 | 17.97 | 18.31 | 61,407 | -0.45(-2.37%) |
Jun 05, 2003 | 18.76 | 18.76 | 18.64 | 18.76 | 124,733 | +0.03(+0.17%) |
Jun 04, 2003 | 18.76 | 18.76 | 18.43 | 18.73 | 86,610 | +0.02(+0.13%) |
Jun 03, 2003 | 18.71 | 18.82 | 18.59 | 18.70 | 71,769 | -0.02(-0.09%) |
Jun 02, 2003 | 18.84 | 18.84 | 18.71 | 18.72 | 115,266 | -0.06(-0.33%) |
May 30, 2003 | 18.96 | 18.96 | 18.66 | 18.78 | 107,079 | -0.17(-0.91%) |
May 29, 2003 | 18.76 | 18.99 | 18.63 | 18.96 | 91,343 | +0.20(+1.04%) |
May 28, 2003 | 18.41 | 18.98 | 18.41 | 18.76 | 67,804 | +0.10(+0.54%) |
May 27, 2003 | 18.19 | 18.67 | 18.19 | 18.66 | 144,947 | +0.30(+1.66%) |
May 23, 2003 | 18.25 | 18.50 | 18.21 | 18.35 | 85,586 | +0.10(+0.57%) |
May 22, 2003 | 18.36 | 18.56 | 18.06 | 18.25 | 107,079 | +0.19(+1.07%) |
May 21, 2003 | 18.37 | 18.37 | 18.02 | 18.06 | 155,693 | -0.18(-0.99%) |
May 20, 2003 | 18.17 | 18.37 | 18.06 | 18.24 | 71,002 | +0.20(+1.08%) |
May 19, 2003 | 18.00 | 18.32 | 17.99 | 18.04 | 57,825 | +0.02(+0.13%) |
May 16, 2003 | 17.92 | 18.41 | 17.92 | 18.02 | 75,607 | -0.25(-1.37%) |
May 15, 2003 | 18.13 | 18.28 | 17.85 | 18.27 | 51,428 | -0.06(-0.34%) |
May 14, 2003 | 18.13 | 18.49 | 17.95 | 18.33 | 96,332 | -0.08(-0.42%) |
May 13, 2003 | 18.42 | 18.53 | 18.18 | 18.41 | 112,452 | +0.02(+0.08%) |
May 12, 2003 | 18.41 | 18.50 | 18.32 | 18.39 | 68,955 | -0.02(-0.08%) |
May 09, 2003 | 18.38 | 18.53 | 18.29 | 18.41 | 45,799 | -0.12(-0.63%) |
May 08, 2003 | 18.60 | 18.68 | 18.42 | 18.53 | 51,428 | -0.16(-0.84%) |
May 07, 2003 | 18.65 | 18.68 | 18.37 | 18.68 | 151,599 | +0.16(+0.85%) |
May 06, 2003 | 18.34 | 18.72 | 18.34 | 18.52 | 113,731 | +0.06(+0.33%) |
May 05, 2003 | 18.63 | 18.64 | 18.29 | 18.46 | 229,894 | -0.02(-0.08%) |
May 02, 2003 | 18.26 | 18.64 | 18.25 | 18.48 | 148,913 | +0.23(+1.24%) |
May 01, 2003 | 18.40 | 18.60 | 18.25 | 18.25 | 154,158 | -0.23(-1.27%) |
Apr 30, 2003 | 18.37 | 18.63 | 17.99 | 18.49 | 115,394 | +0.05(+0.25%) |
Apr 29, 2003 | 18.64 | 18.76 | 18.37 | 18.44 | 166,951 | -0.16(-0.88%) |
Apr 28, 2003 | 19.24 | 19.24 | 18.49 | 18.60 | 176,162 | -0.40(-2.10%) |
Apr 25, 2003 | 19.15 | 19.15 | 18.96 | 19.00 | 157,612 | -0.15(-0.78%) |
Apr 24, 2003 | 19.06 | 19.24 | 18.97 | 19.15 | 33,646 | +0.06(+0.33%) |
Apr 23, 2003 | 19.35 | 19.35 | 18.95 | 19.09 | 47,718 | -0.06(-0.33%) |
Apr 22, 2003 | 18.92 | 19.35 | 18.50 | 19.15 | 56,929 | +0.39(+2.08%) |
Apr 21, 2003 | 18.60 | 18.84 | 18.60 | 18.76 | 51,044 | +0.07(+0.38%) |
Apr 17, 2003 | 18.37 | 19.11 | 18.37 | 18.69 | 29,936 | +0.32(+1.74%) |
Apr 16, 2003 | 19.22 | 19.22 | 18.33 | 18.37 | 62,302 | -0.39(-2.08%) |
Apr 15, 2003 | 18.89 | 19.23 | 18.15 | 18.76 | 61,919 | -0.25(-1.32%) |
Apr 14, 2003 | 18.87 | 19.15 | 18.67 | 19.01 | 28,273 | +0.68(+3.71%) |
Apr 11, 2003 | 18.42 | 18.66 | 18.25 | 18.33 | 18,933 | -0.14(-0.76%) |
Apr 10, 2003 | 18.65 | 18.84 | 18.47 | 18.47 | 35,821 | -0.01(-0.04%) |
Apr 09, 2003 | 18.70 | 19.01 | 18.44 | 18.48 | 44,008 | -0.20(-1.08%) |
Apr 08, 2003 | 18.67 | 18.97 | 18.58 | 18.68 | 66,908 | -0.04(-0.21%) |
Apr 07, 2003 | 18.88 | 18.88 | 18.69 | 18.72 | 89,296 | -0.14(-0.75%) |
Apr 04, 2003 | 18.53 | 19.31 | 18.53 | 18.86 | 56,418 | -0.27(-1.43%) |
Apr 03, 2003 | 18.84 | 19.23 | 18.84 | 19.14 | 59,360 | +0.20(+1.03%) |
Apr 02, 2003 | 17.90 | 18.96 | 17.90 | 18.94 | 92,367 | +1.14(+6.41%) |
Apr 01, 2003 | 18.25 | 18.25 | 17.63 | 17.80 | 41,577 | -0.26(-1.43%) |
Mar 31, 2003 | 17.90 | 18.37 | 17.70 | 18.06 | 65,700 | +0.29(+1.63%) |
Mar 28, 2003 | 17.98 | 18.21 | 17.70 | 17.77 | 31,626 | -0.35(-1.94%) |
Mar 27, 2003 | 18.02 | 18.12 | 17.86 | 18.12 | 15,075 | +0.08(+0.43%) |
Mar 26, 2003 | 17.97 | 18.24 | 17.82 | 18.04 | 30,754 | +0.06(+0.35%) |
Mar 25, 2003 | 17.88 | 18.05 | 17.83 | 17.98 | 30,191 | +0.09(+0.52%) |
Mar 24, 2003 | 18.04 | 18.10 | 17.81 | 17.88 | 17,014 | -0.21(-1.17%) |
Mar 21, 2003 | 18.15 | 18.26 | 17.82 | 18.10 | 79,829 | -0.04(-0.22%) |
Mar 20, 2003 | 18.06 | 18.20 | 17.86 | 18.13 | 22,388 | -0.08(-0.43%) |
Mar 19, 2003 | 17.94 | 18.35 | 17.94 | 18.21 | 46,695 | +0.12(+0.65%) |
Mar 18, 2003 | 18.10 | 18.10 | 18.10 | 18.10 | 44,333 | -0.15(-0.81%) |
Mar 17, 2003 | 17.20 | 18.36 | 17.20 | 18.24 | 62,430 | +0.78(+4.47%) |
Mar 14, 2003 | 17.98 | 18.13 | 17.46 | 17.46 | 31,330 | -0.59(-3.24%) |
Mar 13, 2003 | 17.39 | 18.17 | 17.39 | 18.05 | 66,396 | +0.48(+2.71%) |
Mar 12, 2003 | 17.27 | 17.59 | 16.89 | 17.57 | 44,264 | +0.20(+1.12%) |
Mar 11, 2003 | 17.16 | 17.54 | 16.92 | 17.38 | 31,855 | +0.41(+2.40%) |
Mar 10, 2003 | 17.35 | 17.42 | 16.93 | 16.97 | 42,601 | -0.64(-3.64%) |
Mar 07, 2003 | 17.61 | 17.74 | 17.08 | 17.61 | 23,027 | -0.05(-0.27%) |
Mar 06, 2003 | 17.70 | 17.81 | 17.40 | 17.66 | 16,887 | -0.05(-0.31%) |
Mar 05, 2003 | 17.70 | 17.85 | 17.70 | 17.71 | 51,556 | -0.04(-0.22%) |
Mar 04, 2003 | 17.94 | 17.94 | 17.74 | 17.75 | 51,172 | -0.16(-0.92%) |
Mar 03, 2003 | 17.98 | 17.98 | 17.79 | 17.92 | 136,247 | +0.11(+0.61%) |
Feb 28, 2003 | 18.13 | 18.13 | 17.78 | 17.81 | 56,673 | -0.25(-1.38%) |
Feb 27, 2003 | 17.85 | 18.17 | 17.72 | 18.06 | 135,352 | +0.31(+1.76%) |
Feb 26, 2003 | 17.78 | 17.85 | 17.62 | 17.74 | 14,840 | -0.23(-1.26%) |
Feb 25, 2003 | 17.67 | 17.98 | 17.00 | 17.97 | 66,908 | +0.35(+2.00%) |
Feb 24, 2003 | 17.82 | 17.98 | 17.28 | 17.62 | 73,049 | -0.35(-1.95%) |
Feb 21, 2003 | 17.48 | 17.98 | 17.44 | 17.97 | 42,089 | +0.52(+2.95%) |
Feb 20, 2003 | 17.59 | 17.70 | 17.29 | 17.45 | 33,518 | -0.13(-0.76%) |
Feb 19, 2003 | 17.74 | 17.78 | 17.39 | 17.59 | 43,880 | -0.20(-1.10%) |
Feb 18, 2003 | 16.96 | 17.78 | 16.96 | 17.78 | 88,657 | +0.63(+3.65%) |
Feb 14, 2003 | 17.09 | 17.24 | 16.89 | 17.16 | 31,343 | -0.09(-0.50%) |
Feb 13, 2003 | 17.15 | 17.53 | 16.81 | 17.24 | 71,386 | +0.09(+0.55%) |
Feb 12, 2003 | 17.20 | 17.59 | 17.15 | 17.15 | 59,104 | -0.12(-0.68%) |
Feb 11, 2003 | 17.56 | 17.74 | 17.16 | 17.27 | 61,279 | -0.55(-3.11%) |
Feb 10, 2003 | 17.90 | 17.97 | 17.45 | 17.82 | 62,047 | +0.23(+1.29%) |
Feb 07, 2003 | 18.10 | 18.37 | 17.60 | 17.60 | 50,021 | -0.21(-1.18%) |
Feb 06, 2003 | 18.29 | 18.29 | 17.70 | 17.81 | 92,111 | -0.28(-1.56%) |
Feb 05, 2003 | 18.10 | 18.32 | 17.87 | 18.09 | 42,601 | -0.34(-1.87%) |
Feb 04, 2003 | 17.83 | 18.46 | 17.48 | 18.43 | 198,550 | +0.49(+2.74%) |
Feb 03, 2003 | 17.73 | 18.02 | 17.59 | 17.94 | 68,955 | +0.09(+0.48%) |
Jan 31, 2003 | 17.82 | 18.13 | 17.59 | 17.85 | 28,400 | -0.01(-0.05%) |
Jan 30, 2003 | 18.35 | 18.37 | 17.67 | 17.86 | 68,918 | -0.69(-3.70%) |
Jan 29, 2003 | 18.17 | 18.66 | 18.04 | 18.55 | 65,885 | -0.03(-0.17%) |
Jan 28, 2003 | 18.21 | 18.58 | 17.51 | 18.58 | 60,895 | +0.56(+3.12%) |
Jan 27, 2003 | 19.15 | 19.15 | 18.02 | 18.02 | 32,622 | -1.16(-6.06%) |
Jan 24, 2003 | 19.11 | 19.23 | 18.99 | 19.18 | 76,631 | -0.07(-0.37%) |
Jan 23, 2003 | 19.16 | 19.28 | 18.99 | 19.25 | 45,160 | +0.02(+0.09%) |
Jan 22, 2003 | 18.96 | 19.28 | 18.96 | 19.24 | 42,857 | +0.08(+0.41%) |
Jan 21, 2003 | 19.82 | 19.82 | 18.96 | 19.16 | 71,386 | -0.58(-2.93%) |
Jan 17, 2003 | 19.33 | 19.81 | 19.27 | 19.74 | 82,516 | +0.14(+0.72%) |
Jan 16, 2003 | 19.54 | 20.05 | 19.31 | 19.60 | 50,533 | +0.08(+0.40%) |
Jan 15, 2003 | 19.69 | 19.78 | 19.46 | 19.52 | 85,074 | -0.14(-0.72%) |
Jan 14, 2003 | 19.53 | 19.78 | 19.35 | 19.66 | 312,794 | +0.24(+1.25%) |
Jan 13, 2003 | 18.74 | 19.48 | 18.68 | 19.42 | 90,959 | +0.75(+4.02%) |
Jan 10, 2003 | 18.63 | 18.76 | 18.55 | 18.67 | 42,985 | -0.02(-0.08%) |
Jan 09, 2003 | 18.49 | 18.80 | 18.22 | 18.68 | 118,593 | +0.31(+1.70%) |
Jan 08, 2003 | 18.17 | 18.39 | 18.14 | 18.37 | 58,720 | +0.00(+0.00%) |
Jan 07, 2003 | 18.46 | 18.53 | 18.13 | 18.37 | 70,618 | -0.16(-0.89%) |
Jan 06, 2003 | 17.70 | 18.56 | 17.70 | 18.53 | 94,413 | +0.40(+2.20%) |
Jan 03, 2003 | 17.84 | 18.17 | 17.73 | 18.13 | 57,057 | +0.34(+1.89%) |
Jan 02, 2003 | 17.42 | 17.96 | 17.31 | 17.80 | 60,256 | +0.34(+1.97%) |
Dec 31, 2002 | 17.40 | 17.81 | 17.13 | 17.46 | 93,902 | +0.20(+1.14%) |
Dec 30, 2002 | 17.39 | 17.51 | 17.20 | 17.26 | 82,900 | -0.33(-1.87%) |
Dec 27, 2002 | 17.90 | 17.97 | 17.37 | 17.59 | 57,697 | -0.35(-1.96%) |
Dec 26, 2002 | 17.97 | 18.04 | 17.78 | 17.94 | 33,134 | -0.05(-0.30%) |
Dec 24, 2002 | 16.41 | 17.99 | 17.61 | 17.99 | 41,066 | +0.24(+1.36%) |
Dec 23, 2002 | 16.41 | 17.78 | 17.24 | 17.75 | 49,125 | +0.73(+4.27%) |
Dec 20, 2002 | 16.41 | 17.37 | 16.37 | 17.03 | 164,904 | -0.01(-0.04%) |
Dec 19, 2002 | 17.16 | 17.43 | 16.67 | 17.03 | 73,049 | -0.16(-0.96%) |
Dec 18, 2002 | 17.54 | 17.67 | 17.20 | 17.20 | 20,085 | -0.31(-1.79%) |
Dec 17, 2002 | 17.92 | 17.92 | 17.32 | 17.51 | 124,222 | -0.27(-1.49%) |
Dec 16, 2002 | 17.55 | 17.83 | 17.55 | 17.77 | 38,635 | +0.16(+0.88%) |
Dec 13, 2002 | 18.02 | 18.02 | 17.59 | 17.62 | 18,933 | -0.40(-2.21%) |
Dec 12, 2002 | 17.98 | 18.13 | 17.88 | 18.02 | 102,857 | -0.04(-0.22%) |
Dec 11, 2002 | 18.06 | 18.06 | 17.82 | 18.06 | 55,778 | +0.16(+0.91%) |
Dec 10, 2002 | 17.67 | 18.06 | 17.66 | 17.89 | 88,017 | +0.13(+0.71%) |
Dec 09, 2002 | 17.88 | 17.92 | 17.70 | 17.77 | 36,332 | -0.19(-1.04%) |
Dec 06, 2002 | 17.55 | 18.02 | 17.55 | 17.95 | 58,081 | +0.37(+2.09%) |
Dec 05, 2002 | 17.91 | 18.02 | 17.70 | 17.59 | 52,324 | -0.24(-1.36%) |
Dec 04, 2002 | 18.01 | 18.01 | 17.40 | 17.83 | 55,650 | -0.11(-0.61%) |
Dec 03, 2002 | 17.75 | 18.02 | 17.53 | 17.94 | 126,141 | +0.20(+1.10%) |
Dec 02, 2002 | 17.44 | 17.98 | 17.39 | 17.74 | 80,213 | -0.08(-0.44%) |
Nov 29, 2002 | 17.97 | 17.98 | 17.51 | 17.82 | 29,424 | -0.15(-0.83%) |
Nov 27, 2002 | 17.18 | 17.98 | 17.12 | 17.97 | 95,693 | +0.81(+4.74%) |
Nov 26, 2002 | 17.81 | 17.81 | 16.65 | 17.16 | 84,435 | -0.70(-3.94%) |
Nov 25, 2002 | 17.98 | 17.98 | 17.72 | 17.86 | 34,413 | -0.12(-0.65%) |
Nov 22, 2002 | 18.06 | 18.13 | 17.90 | 17.98 | 30,064 | -0.16(-0.86%) |
Nov 21, 2002 | 18.11 | 18.25 | 18.04 | 18.13 | 117,057 | +0.04(+0.22%) |
Nov 20, 2002 | 18.07 | 18.17 | 17.92 | 18.10 | 65,757 | +0.08(+0.43%) |
Nov 19, 2002 | 17.98 | 18.17 | 17.89 | 18.02 | 28,656 | +0.09(+0.53%) |
Nov 18, 2002 | 18.10 | 18.28 | 17.84 | 17.92 | 40,170 | -0.25(-1.38%) |
Nov 15, 2002 | 18.27 | 18.45 | 18.08 | 18.17 | 37,739 | -0.20(-1.06%) |
Nov 14, 2002 | 18.63 | 18.68 | 18.22 | 18.37 | 49,765 | +0.18(+0.99%) |
Nov 13, 2002 | 17.95 | 18.37 | 17.95 | 18.19 | 36,460 | +0.21(+1.17%) |
Nov 12, 2002 | 18.22 | 18.63 | 17.79 | 17.98 | 47,590 | -0.61(-3.28%) |
Nov 11, 2002 | 18.49 | 18.77 | 18.33 | 18.59 | 41,450 | +0.02(+0.08%) |
Nov 08, 2002 | 18.22 | 18.67 | 18.22 | 18.57 | 22,899 | +0.36(+1.97%) |
Nov 07, 2002 | 18.56 | 18.72 | 18.21 | 18.21 | 44,136 | -0.32(-1.73%) |
Nov 06, 2002 | 17.71 | 18.53 | 17.63 | 18.53 | 71,642 | +0.96(+5.47%) |
Nov 05, 2002 | 17.70 | 18.21 | 17.43 | 17.57 | 126,397 | -0.94(-5.07%) |
Nov 04, 2002 | 18.95 | 18.95 | 18.17 | 18.51 | 105,160 | -0.33(-1.74%) |
Nov 01, 2002 | 18.25 | 19.15 | 18.25 | 18.84 | 65,629 | +0.59(+3.21%) |
Oct 31, 2002 | 19.00 | 19.54 | 18.25 | 18.25 | 47,590 | -0.75(-3.95%) |
Oct 30, 2002 | 18.99 | 19.39 | 18.82 | 19.00 | 34,695 | +0.08(+0.41%) |
Oct 29, 2002 | 18.56 | 18.99 | 18.21 | 18.92 | 33,230 | +0.27(+1.42%) |
Oct 28, 2002 | 18.59 | 18.72 | 17.12 | 18.66 | 97,612 | +0.39(+2.14%) |
Oct 25, 2002 | 18.35 | 18.70 | 18.02 | 18.27 | 43,496 | -0.07(-0.38%) |
Oct 24, 2002 | 18.78 | 18.83 | 18.34 | 18.34 | 14,130 | -0.52(-2.74%) |
Oct 23, 2002 | 18.73 | 18.86 | 18.49 | 18.85 | 49,253 | +0.21(+1.13%) |
Oct 22, 2002 | 18.76 | 18.88 | 18.39 | 18.64 | 17,910 | -0.10(-0.54%) |
Oct 21, 2002 | 18.38 | 18.76 | 18.26 | 18.74 | 55,522 | +0.18(+0.97%) |
Oct 18, 2002 | 18.22 | 18.76 | 18.21 | 18.56 | 63,710 | -0.20(-1.04%) |
Oct 17, 2002 | 18.45 | 18.77 | 18.27 | 18.76 | 74,072 | +0.25(+1.34%) |
Oct 16, 2002 | 18.72 | 18.76 | 18.31 | 18.51 | 24,307 | -0.24(-1.28%) |
Oct 15, 2002 | 17.79 | 18.76 | 17.79 | 18.75 | 58,081 | +0.88(+4.94%) |
Oct 14, 2002 | 18.34 | 18.34 | 17.87 | 17.87 | 20,341 | -0.72(-3.87%) |
Oct 11, 2002 | 17.78 | 18.65 | 17.78 | 18.59 | 22,004 | +0.59(+3.30%) |
Oct 10, 2002 | 17.30 | 17.99 | 17.20 | 17.99 | 31,087 | +0.76(+4.44%) |
Oct 09, 2002 | 18.63 | 18.71 | 17.16 | 17.23 | 53,347 | -0.94(-5.20%) |
Oct 08, 2002 | 17.83 | 18.45 | 17.83 | 18.17 | 71,769 | +0.23(+1.26%) |
Oct 07, 2002 | 18.13 | 18.37 | 17.83 | 17.95 | 25,970 | -0.39(-2.13%) |
Oct 04, 2002 | 18.64 | 18.69 | 17.82 | 18.34 | 39,147 | -0.23(-1.26%) |
Oct 03, 2002 | 17.99 | 18.64 | 17.99 | 18.57 | 136,759 | +0.63(+3.53%) |
Oct 02, 2002 | 18.56 | 18.56 | 17.79 | 17.94 | 92,239 | -0.51(-2.75%) |
Oct 01, 2002 | 18.55 | 18.80 | 17.67 | 18.45 | 134,075 | +0.18(+0.98%) |
Sep 30, 2002 | 18.17 | 18.72 | 17.78 | 18.27 | 60,511 | +0.20(+1.08%) |
Sep 27, 2002 | 18.75 | 18.76 | 17.98 | 18.07 | 34,285 | -0.69(-3.67%) |
Sep 26, 2002 | 17.98 | 19.01 | 17.67 | 18.76 | 64,733 | +0.86(+4.80%) |
Sep 25, 2002 | 17.77 | 17.90 | 17.20 | 17.90 | 42,418 | +0.70(+4.09%) |
Sep 24, 2002 | 18.03 | 18.16 | 17.20 | 17.20 | 52,087 | -0.95(-5.25%) |
Sep 23, 2002 | 18.38 | 18.63 | 17.67 | 18.15 | 94,541 | -0.41(-2.23%) |
Sep 20, 2002 | 18.96 | 19.01 | 18.22 | 18.56 | 188,789 | +0.07(+0.38%) |
Sep 19, 2002 | 19.10 | 19.10 | 18.44 | 18.49 | 50,917 | -0.54(-2.83%) |
Sep 18, 2002 | 19.30 | 19.47 | 18.99 | 19.03 | 57,313 | -0.16(-0.82%) |
Sep 17, 2002 | 19.46 | 19.46 | 19.00 | 19.19 | 195,864 | -0.20(-1.01%) |
Sep 16, 2002 | 19.41 | 19.54 | 19.35 | 19.39 | 19,573 | -0.16(-0.80%) |
Sep 13, 2002 | 19.28 | 19.62 | 19.04 | 19.54 | 66,908 | +0.02(+0.12%) |
Sep 12, 2002 | 19.39 | 19.55 | 19.28 | 19.52 | 116,802 | +0.13(+0.65%) |
Sep 11, 2002 | 19.28 | 19.54 | 19.17 | 19.39 | 36,204 | -0.13(-0.68%) |
Sep 10, 2002 | 19.45 | 19.54 | 19.03 | 19.53 | 93,390 | -0.02(-0.08%) |
Sep 09, 2002 | 19.39 | 19.54 | 19.18 | 19.54 | 44,264 | +0.01(+0.04%) |
Sep 06, 2002 | 19.02 | 19.54 | 18.84 | 19.53 | 34,413 | +0.52(+2.71%) |
Sep 05, 2002 | 19.42 | 19.50 | 18.79 | 19.02 | 42,089 | -0.46(-2.37%) |
Sep 04, 2002 | 19.12 | 19.58 | 18.39 | 19.48 | 60,128 | +0.63(+3.32%) |
Sep 03, 2002 | 18.73 | 19.19 | 18.47 | 18.85 | 45,160 | -0.10(-0.54%) |
Aug 30, 2002 | 19.23 | 19.54 | 18.76 | 18.96 | 82,677 | -0.35(-1.82%) |
Aug 29, 2002 | 19.50 | 19.54 | 19.26 | 19.31 | 4,503,213 | -0.23(-1.20%) |
Aug 28, 2002 | 19.46 | 19.58 | 19.31 | 19.54 | 167,079 | +0.06(+0.32%) |
Aug 27, 2002 | 19.54 | 19.58 | 19.35 | 19.48 | 83,411 | +0.09(+0.48%) |
Aug 26, 2002 | 19.24 | 19.54 | 19.24 | 19.39 | 80,561 | -0.06(-0.32%) |
Aug 23, 2002 | 19.42 | 19.54 | 19.24 | 19.45 | 63,582 | -0.04(-0.20%) |
Aug 22, 2002 | 18.61 | 19.49 | 18.51 | 19.49 | 103,753 | +0.67(+3.57%) |
Aug 21, 2002 | 18.85 | 19.03 | 18.54 | 18.81 | 50,277 | -0.05(-0.25%) |
Aug 20, 2002 | 19.38 | 19.54 | 18.85 | 18.86 | 29,648 | -0.51(-2.62%) |
Aug 16, 2002 | 18.81 | 19.54 | 18.76 | 19.37 | 62,558 | +0.42(+2.23%) |
Aug 15, 2002 | 19.54 | 19.54 | 18.76 | 18.95 | 118,593 | -0.57(-2.92%) |
Aug 14, 2002 | 19.15 | 19.54 | 18.76 | 19.52 | 33,134 | +0.14(+0.73%) |
Aug 13, 2002 | 19.05 | 19.54 | 18.77 | 19.38 | 51,044 | +0.06(+0.32%) |
Aug 12, 2002 | 19.37 | 19.40 | 18.49 | 19.31 | 49,253 | +0.02(+0.12%) |
Aug 07, 2002 | 19.16 | 19.29 | 18.63 | 19.29 | 26,609 | +0.38(+1.98%) |
Aug 06, 2002 | 18.17 | 18.98 | 17.62 | 18.92 | 35,309 | +0.93(+5.18%) |
Aug 05, 2002 | 18.42 | 18.55 | 17.67 | 17.99 | 28,528 | -0.02(-0.13%) |
Aug 02, 2002 | 18.57 | 18.96 | 18.01 | 18.01 | 64,829 | -0.47(-2.54%) |