Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.12 | 22.20 | 21.92 | 22.20 | 454,159 | +0.08(+0.34%) |
Sep 29, 2003 | 22.02 | 22.12 | 22.00 | 22.12 | 197,558 | +0.10(+0.45%) |
Sep 26, 2003 | 21.97 | 22.03 | 21.83 | 22.02 | 165,526 | -0.26(-1.17%) |
Sep 25, 2003 | 22.44 | 22.47 | 22.32 | 22.28 | 402,735 | -0.11(-0.49%) |
Sep 24, 2003 | 22.52 | 22.55 | 22.39 | 22.39 | 243,095 | -0.08(-0.33%) |
Sep 23, 2003 | 22.41 | 22.52 | 22.40 | 22.47 | 458,315 | +0.03(+0.13%) |
Sep 22, 2003 | 22.35 | 22.44 | 22.25 | 22.44 | 92,286 | +0.17(+0.78%) |
Sep 19, 2003 | 22.31 | 22.42 | 22.26 | 22.26 | 96,788 | -0.05(-0.21%) |
Sep 18, 2003 | 22.20 | 22.32 | 22.17 | 22.31 | 75,318 | +0.17(+0.78%) |
Sep 17, 2003 | 22.32 | 22.32 | 22.10 | 22.14 | 116,699 | -0.23(-1.03%) |
Sep 16, 2003 | 22.17 | 22.37 | 22.17 | 22.37 | 165,180 | +0.20(+0.91%) |
Sep 15, 2003 | 22.24 | 22.29 | 22.15 | 22.17 | 79,646 | -0.09(-0.42%) |
Sep 12, 2003 | 22.22 | 22.32 | 22.13 | 22.26 | 68,219 | +0.05(+0.23%) |
Sep 11, 2003 | 22.11 | 22.21 | 22.11 | 22.21 | 177,993 | +0.09(+0.42%) |
Sep 10, 2003 | 22.41 | 22.41 | 22.04 | 22.11 | 122,413 | -0.29(-1.31%) |
Sep 09, 2003 | 22.52 | 22.52 | 22.32 | 22.41 | 95,922 | -0.11(-0.49%) |
Sep 08, 2003 | 22.38 | 22.52 | 22.15 | 22.52 | 173,491 | +0.18(+0.80%) |
Sep 05, 2003 | 22.41 | 22.44 | 22.33 | 22.34 | 213,141 | -0.07(-0.31%) |
Sep 04, 2003 | 22.43 | 22.44 | 22.34 | 22.41 | 84,841 | -0.02(-0.08%) |
Sep 03, 2003 | 22.26 | 22.46 | 22.24 | 22.43 | 98,865 | +0.14(+0.65%) |
Sep 02, 2003 | 22.09 | 22.28 | 21.96 | 22.28 | 297,117 | +0.28(+1.26%) |
Aug 29, 2003 | 21.95 | 22.05 | 21.81 | 22.00 | 251,926 | +0.06(+0.26%) |
Aug 28, 2003 | 21.98 | 21.98 | 21.74 | 21.95 | 166,738 | +0.01(+0.05%) |
Aug 27, 2003 | 21.76 | 21.94 | 21.68 | 21.94 | 87,092 | +0.25(+1.15%) |
Aug 26, 2003 | 21.54 | 21.70 | 21.40 | 21.69 | 107,176 | +0.12(+0.54%) |
Aug 25, 2003 | 21.72 | 21.72 | 21.37 | 21.57 | 117,911 | -0.17(-0.80%) |
Aug 22, 2003 | 21.94 | 21.95 | 21.72 | 21.74 | 221,798 | -0.17(-0.76%) |
Aug 21, 2003 | 21.95 | 21.95 | 21.88 | 21.91 | 107,176 | -0.02(-0.11%) |
Aug 20, 2003 | 21.94 | 22.01 | 21.89 | 21.94 | 151,328 | +0.01(+0.05%) |
Aug 19, 2003 | 21.92 | 21.96 | 21.88 | 21.92 | 209,678 | +0.08(+0.37%) |
Aug 18, 2003 | 21.83 | 21.98 | 21.83 | 21.84 | 119,297 | +0.13(+0.58%) |
Aug 15, 2003 | 21.87 | 21.92 | 21.72 | 21.72 | 65,102 | -0.15(-0.69%) |
Aug 14, 2003 | 21.65 | 21.87 | 21.63 | 21.87 | 97,134 | +0.18(+0.85%) |
Aug 13, 2003 | 21.74 | 21.77 | 21.60 | 21.68 | 101,636 | -0.01(-0.05%) |
Aug 12, 2003 | 21.72 | 21.79 | 21.64 | 21.69 | 359,968 | +0.01(+0.03%) |
Aug 11, 2003 | 21.82 | 21.91 | 21.68 | 21.69 | 298,155 | -0.05(-0.24%) |
Aug 08, 2003 | 21.92 | 21.93 | 21.72 | 21.74 | 310,795 | -0.13(-0.61%) |
Aug 07, 2003 | 21.89 | 22.00 | 21.84 | 21.87 | 163,622 | -0.08(-0.34%) |
Aug 06, 2003 | 21.86 | 22.06 | 21.84 | 21.95 | 297,463 | +0.09(+0.40%) |
Aug 05, 2003 | 21.64 | 21.86 | 21.60 | 21.86 | 196,692 | +0.23(+1.04%) |
Aug 04, 2003 | 21.60 | 21.64 | 21.46 | 21.64 | 194,788 | +0.00(+0.00%) |
Aug 01, 2003 | 21.55 | 21.64 | 21.54 | 21.64 | 185,611 | +0.09(+0.40%) |
Jul 31, 2003 | 21.51 | 21.61 | 21.44 | 21.55 | 419,011 | +0.07(+0.32%) |
Jul 30, 2003 | 21.05 | 21.68 | 21.03 | 21.48 | 437,710 | +0.40(+1.89%) |
Jul 29, 2003 | 20.97 | 21.13 | 20.96 | 21.08 | 153,406 | +0.17(+0.83%) |
Jul 28, 2003 | 20.91 | 21.01 | 20.84 | 20.91 | 199,982 | +0.02(+0.11%) |
Jul 25, 2003 | 20.99 | 21.16 | 20.88 | 20.88 | 259,025 | +0.21(+1.01%) |
Jul 24, 2003 | 20.57 | 20.73 | 20.57 | 20.68 | 100,251 | +0.18(+0.87%) |
Jul 23, 2003 | 20.68 | 20.68 | 20.43 | 20.50 | 206,908 | -0.12(-0.59%) |
Jul 22, 2003 | 20.53 | 20.62 | 20.46 | 20.62 | 235,477 | +0.10(+0.51%) |
Jul 21, 2003 | 20.57 | 20.62 | 20.45 | 20.51 | 104,579 | -0.05(-0.22%) |
Jul 18, 2003 | 20.52 | 20.71 | 20.43 | 20.56 | 217,643 | +0.13(+0.62%) |
Jul 17, 2003 | 20.71 | 20.71 | 20.31 | 20.43 | 302,484 | -0.30(-1.45%) |
Jul 16, 2003 | 20.63 | 20.73 | 20.62 | 20.73 | 135,918 | +0.03(+0.14%) |
Jul 15, 2003 | 20.73 | 20.81 | 20.65 | 20.71 | 105,099 | -0.08(-0.36%) |
Jul 14, 2003 | 20.68 | 20.82 | 20.59 | 20.78 | 143,017 | +0.23(+1.10%) |
Jul 11, 2003 | 20.40 | 20.61 | 20.40 | 20.55 | 290,710 | +0.17(+0.82%) |
Jul 10, 2003 | 20.76 | 20.76 | 20.30 | 20.39 | 183,187 | -0.40(-1.94%) |
Jul 09, 2003 | 20.89 | 20.89 | 20.63 | 20.79 | 260,756 | -0.10(-0.47%) |
Jul 08, 2003 | 20.82 | 20.91 | 20.71 | 20.89 | 415,375 | +0.00(+0.00%) |
Jul 07, 2003 | 20.82 | 20.89 | 20.75 | 20.89 | 397,368 | +0.16(+0.75%) |
Jul 03, 2003 | 20.45 | 20.73 | 20.32 | 20.73 | 121,894 | +0.25(+1.24%) |
Jul 02, 2003 | 20.15 | 20.48 | 20.15 | 20.48 | 429,746 | +0.34(+1.66%) |
Jul 01, 2003 | 20.13 | 20.15 | 19.93 | 20.14 | 530,343 | -0.04(-0.20%) |
Jun 30, 2003 | 20.07 | 20.19 | 19.97 | 20.19 | 362,392 | +0.20(+0.98%) |
Jun 27, 2003 | 19.93 | 20.09 | 19.87 | 19.99 | 179,724 | +0.06(+0.32%) |
Jun 26, 2003 | 19.91 | 19.93 | 19.79 | 19.93 | 425,763 | -0.24(-1.20%) |
Jun 25, 2003 | 20.09 | 20.21 | 20.05 | 20.17 | 286,208 | +0.07(+0.37%) |
Jun 24, 2003 | 19.96 | 20.14 | 19.91 | 20.09 | 424,032 | +0.13(+0.67%) |
Jun 23, 2003 | 19.97 | 20.01 | 19.95 | 19.96 | 366,894 | -0.01(-0.06%) |
Jun 20, 2003 | 19.95 | 20.07 | 19.95 | 19.97 | 183,707 | -0.01(-0.03%) |
Jun 19, 2003 | 20.04 | 20.13 | 19.94 | 19.98 | 397,887 | -0.11(-0.55%) |
Jun 18, 2003 | 20.36 | 20.38 | 20.04 | 20.09 | 385,074 | -0.29(-1.44%) |
Jun 17, 2003 | 20.51 | 20.56 | 20.32 | 20.38 | 126,915 | -0.17(-0.84%) |
Jun 16, 2003 | 20.34 | 20.63 | 20.34 | 20.55 | 287,767 | +0.22(+1.08%) |
Jun 13, 2003 | 20.73 | 20.75 | 20.25 | 20.34 | 319,625 | -0.35(-1.70%) |
Jun 12, 2003 | 20.81 | 20.81 | 20.68 | 20.69 | 199,463 | -0.18(-0.89%) |
Jun 11, 2003 | 20.80 | 20.92 | 20.66 | 20.87 | 141,113 | +0.08(+0.39%) |
Jun 10, 2003 | 20.69 | 20.82 | 20.57 | 20.79 | 193,403 | +0.20(+0.95%) |
Jun 09, 2003 | 20.87 | 20.87 | 20.60 | 20.60 | 134,706 | -0.27(-1.30%) |
Jun 06, 2003 | 20.56 | 20.87 | 20.56 | 20.87 | 222,491 | +0.36(+1.77%) |
Jun 05, 2003 | 20.47 | 20.50 | 20.31 | 20.50 | 101,636 | +0.05(+0.23%) |
Jun 04, 2003 | 20.31 | 20.46 | 20.08 | 20.46 | 284,304 | +0.15(+0.74%) |
Jun 03, 2003 | 20.13 | 20.31 | 20.07 | 20.31 | 175,049 | +0.16(+0.77%) |
Jun 02, 2003 | 20.07 | 20.36 | 20.07 | 20.15 | 274,608 | +0.09(+0.43%) |
May 30, 2003 | 19.51 | 20.07 | 19.51 | 20.06 | 350,099 | +0.46(+2.36%) |
May 29, 2003 | 20.19 | 20.23 | 19.12 | 19.60 | 596,831 | -0.62(-3.08%) |
May 28, 2003 | 20.62 | 20.66 | 20.22 | 20.23 | 633,711 | -0.38(-1.82%) |
May 27, 2003 | 20.74 | 20.74 | 20.53 | 20.60 | 381,265 | -0.13(-0.64%) |
May 23, 2003 | 20.59 | 20.85 | 20.45 | 20.73 | 368,279 | +0.14(+0.70%) |
May 22, 2003 | 20.44 | 20.60 | 20.38 | 20.59 | 232,360 | +0.21(+1.02%) |
May 21, 2003 | 20.45 | 20.46 | 20.21 | 20.38 | 191,325 | +0.02(+0.11%) |
May 20, 2003 | 20.27 | 20.38 | 20.27 | 20.36 | 214,180 | +0.04(+0.20%) |
May 19, 2003 | 20.59 | 20.68 | 20.27 | 20.32 | 243,788 | -0.27(-1.32%) |
May 16, 2003 | 20.50 | 20.59 | 20.12 | 20.59 | 725,651 | +0.01(+0.03%) |
May 15, 2003 | 20.48 | 20.58 | 20.39 | 20.58 | 229,071 | +0.11(+0.54%) |
May 14, 2003 | 20.59 | 20.59 | 20.40 | 20.47 | 133,841 | -0.15(-0.73%) |
May 13, 2003 | 20.53 | 20.65 | 20.50 | 20.62 | 158,427 | +0.07(+0.34%) |
May 12, 2003 | 20.50 | 20.58 | 20.42 | 20.55 | 205,523 | +0.05(+0.25%) |
May 09, 2003 | 20.20 | 20.50 | 20.20 | 20.50 | 169,162 | +0.34(+1.66%) |
May 08, 2003 | 20.10 | 20.20 | 19.95 | 20.17 | 368,799 | -0.03(-0.14%) |
May 07, 2003 | 20.21 | 20.23 | 19.94 | 20.20 | 266,643 | -0.02(-0.09%) |
May 06, 2003 | 20.20 | 20.34 | 20.17 | 20.21 | 295,905 | -0.05(-0.26%) |
May 05, 2003 | 20.16 | 20.27 | 20.10 | 20.27 | 395,463 | +0.14(+0.69%) |
May 02, 2003 | 20.21 | 20.34 | 20.09 | 20.13 | 781,577 | -0.09(-0.43%) |
May 01, 2003 | 20.19 | 20.27 | 20.04 | 20.21 | 450,177 | +0.03(+0.14%) |
Apr 30, 2003 | 20.32 | 20.34 | 20.04 | 20.19 | 381,265 | -0.16(-0.79%) |
Apr 29, 2003 | 20.31 | 20.42 | 20.30 | 20.35 | 846,160 | +0.03(+0.14%) |
Apr 28, 2003 | 20.33 | 20.33 | 20.21 | 20.32 | 190,632 | +0.02(+0.09%) |
Apr 25, 2003 | 20.13 | 20.33 | 20.12 | 20.30 | 448,965 | +0.09(+0.43%) |
Apr 24, 2003 | 20.30 | 20.34 | 20.21 | 20.21 | 195,654 | -0.14(-0.71%) |
Apr 23, 2003 | 20.21 | 20.36 | 20.16 | 20.36 | 222,145 | +0.14(+0.71%) |
Apr 22, 2003 | 20.07 | 20.33 | 20.01 | 20.21 | 621,764 | +0.29(+1.45%) |
Apr 21, 2003 | 19.84 | 19.95 | 19.82 | 19.93 | 215,738 | +0.08(+0.41%) |
Apr 17, 2003 | 19.69 | 19.84 | 19.66 | 19.84 | 398,233 | +0.21(+1.06%) |
Apr 16, 2003 | 19.52 | 19.67 | 19.52 | 19.64 | 452,947 | +0.12(+0.59%) |
Apr 15, 2003 | 19.42 | 19.55 | 19.30 | 19.52 | 272,011 | +0.11(+0.57%) |
Apr 14, 2003 | 19.12 | 19.44 | 19.12 | 19.41 | 97,827 | +0.31(+1.60%) |
Apr 11, 2003 | 19.27 | 19.35 | 19.11 | 19.11 | 131,763 | -0.17(-0.87%) |
Apr 10, 2003 | 19.44 | 19.44 | 19.26 | 19.27 | 128,300 | -0.17(-0.86%) |
Apr 09, 2003 | 19.35 | 19.52 | 19.32 | 19.44 | 102,328 | +0.07(+0.39%) |
Apr 08, 2003 | 19.46 | 19.48 | 19.30 | 19.37 | 189,767 | -0.02(-0.09%) |
Apr 07, 2003 | 19.24 | 19.49 | 19.24 | 19.38 | 159,812 | +0.29(+1.51%) |
Apr 04, 2003 | 19.20 | 19.32 | 19.09 | 19.09 | 110,812 | -0.14(-0.75%) |
Apr 03, 2003 | 19.29 | 19.29 | 19.20 | 19.24 | 122,240 | -0.05(-0.27%) |
Apr 02, 2003 | 19.06 | 19.33 | 19.06 | 19.29 | 257,293 | +0.27(+1.43%) |
Apr 01, 2003 | 18.71 | 19.02 | 18.71 | 19.02 | 222,145 | +0.31(+1.64%) |
Mar 31, 2003 | 18.65 | 18.78 | 18.51 | 18.71 | 161,890 | +0.00(+0.00%) |
Mar 28, 2003 | 18.80 | 18.83 | 18.70 | 18.71 | 173,664 | -0.06(-0.31%) |
Mar 27, 2003 | 18.95 | 19.01 | 18.77 | 18.77 | 210,544 | -0.55(-2.84%) |
Mar 26, 2003 | 19.26 | 19.32 | 19.17 | 19.32 | 216,950 | +0.06(+0.30%) |
Mar 25, 2003 | 19.06 | 19.26 | 19.02 | 19.26 | 152,194 | +0.20(+1.06%) |
Mar 24, 2003 | 19.39 | 19.39 | 18.97 | 19.06 | 350,445 | -0.36(-1.84%) |
Mar 21, 2003 | 18.97 | 19.42 | 18.94 | 19.42 | 169,855 | +0.42(+2.19%) |
Mar 20, 2003 | 18.80 | 19.00 | 18.57 | 19.00 | 673,188 | +0.17(+0.92%) |
Mar 19, 2003 | 18.55 | 18.83 | 18.48 | 18.83 | 185,784 | +0.28(+1.53%) |
Mar 18, 2003 | 18.71 | 18.71 | 18.48 | 18.55 | 217,643 | -0.08(-0.43%) |
Mar 17, 2003 | 18.06 | 18.63 | 18.06 | 18.63 | 190,113 | +0.42(+2.32%) |
Mar 14, 2003 | 18.09 | 18.25 | 18.02 | 18.20 | 469,223 | +0.12(+0.64%) |
Mar 13, 2003 | 18.12 | 18.15 | 18.02 | 18.09 | 214,873 | +0.10(+0.55%) |
Mar 12, 2003 | 18.03 | 18.08 | 17.83 | 17.99 | 254,003 | -0.01(-0.03%) |
Mar 11, 2003 | 18.05 | 18.08 | 17.93 | 18.00 | 132,802 | -0.06(-0.35%) |
Mar 10, 2003 | 18.19 | 18.19 | 17.99 | 18.06 | 176,954 | -0.14(-0.76%) |
Mar 07, 2003 | 18.31 | 18.33 | 18.19 | 18.20 | 91,074 | -0.12(-0.63%) |
Mar 06, 2003 | 18.45 | 18.45 | 18.31 | 18.31 | 216,258 | -0.14(-0.75%) |
Mar 05, 2003 | 18.20 | 18.45 | 18.20 | 18.45 | 191,325 | +0.12(+0.63%) |
Mar 04, 2003 | 18.39 | 18.47 | 18.34 | 18.34 | 210,890 | -0.11(-0.60%) |
Mar 03, 2003 | 18.42 | 18.48 | 18.38 | 18.45 | 128,473 | +0.02(+0.13%) |
Feb 28, 2003 | 18.47 | 18.53 | 18.37 | 18.42 | 83,109 | +0.00(+0.00%) |
Feb 27, 2003 | 18.19 | 18.42 | 18.18 | 18.42 | 638,213 | +0.25(+1.37%) |
Feb 26, 2003 | 18.27 | 18.29 | 18.09 | 18.18 | 257,293 | -0.05(-0.29%) |
Feb 25, 2003 | 18.09 | 18.28 | 18.01 | 18.23 | 134,880 | +0.15(+0.83%) |
Feb 24, 2003 | 18.22 | 18.22 | 18.02 | 18.08 | 204,138 | -0.12(-0.63%) |
Feb 21, 2003 | 18.25 | 18.25 | 18.07 | 18.19 | 188,728 | +0.02(+0.13%) |
Feb 20, 2003 | 18.22 | 18.22 | 18.05 | 18.17 | 126,222 | +0.08(+0.42%) |
Feb 19, 2003 | 17.88 | 18.15 | 17.88 | 18.09 | 146,653 | +0.18(+1.00%) |
Feb 18, 2003 | 17.79 | 18.04 | 17.78 | 17.92 | 125,876 | +0.18(+1.04%) |
Feb 14, 2003 | 17.79 | 17.82 | 17.63 | 17.73 | 169,509 | -0.14(-0.81%) |
Feb 13, 2003 | 17.81 | 17.88 | 17.69 | 17.88 | 165,007 | +0.07(+0.39%) |
Feb 12, 2003 | 17.85 | 17.94 | 17.77 | 17.81 | 194,095 | -0.10(-0.55%) |
Feb 11, 2003 | 18.19 | 18.19 | 17.85 | 17.90 | 156,523 | -0.25(-1.37%) |
Feb 10, 2003 | 18.11 | 18.16 | 17.98 | 18.15 | 117,738 | +0.04(+0.22%) |
Feb 07, 2003 | 18.34 | 18.34 | 18.11 | 18.11 | 122,067 | -0.08(-0.44%) |
Feb 06, 2003 | 18.14 | 18.22 | 18.13 | 18.19 | 271,145 | +0.01(+0.06%) |
Feb 05, 2003 | 18.19 | 18.23 | 18.09 | 18.18 | 237,555 | -0.01(-0.06%) |
Feb 04, 2003 | 18.03 | 18.22 | 17.94 | 18.19 | 374,512 | +0.17(+0.93%) |
Feb 03, 2003 | 18.19 | 18.21 | 18.02 | 18.03 | 429,053 | -0.17(-0.92%) |
Jan 31, 2003 | 17.95 | 18.41 | 17.95 | 18.19 | 669,725 | +0.25(+1.42%) |
Jan 30, 2003 | 18.19 | 18.22 | 17.94 | 17.94 | 484,806 | -0.25(-1.37%) |
Jan 29, 2003 | 17.97 | 18.19 | 17.97 | 18.19 | 105,791 | +0.21(+1.16%) |
Jan 28, 2003 | 17.82 | 18.02 | 17.82 | 17.98 | 84,494 | +0.25(+1.40%) |
Jan 27, 2003 | 18.11 | 18.11 | 17.73 | 17.73 | 170,894 | -0.32(-1.76%) |
Jan 24, 2003 | 18.14 | 18.14 | 17.94 | 18.05 | 171,586 | -0.08(-0.45%) |
Jan 23, 2003 | 18.24 | 18.34 | 18.13 | 18.13 | 174,010 | -0.06(-0.32%) |
Jan 22, 2003 | 18.16 | 18.34 | 18.05 | 18.19 | 390,269 | -0.12(-0.66%) |
Jan 21, 2003 | 18.34 | 18.45 | 18.19 | 18.31 | 337,806 | +0.14(+0.79%) |
Jan 17, 2003 | 18.71 | 18.71 | 18.16 | 18.16 | 274,261 | -0.64(-3.38%) |
Jan 16, 2003 | 18.97 | 18.98 | 18.68 | 18.80 | 140,420 | -0.20(-1.06%) |
Jan 15, 2003 | 18.91 | 19.06 | 18.83 | 19.00 | 201,367 | +0.05(+0.27%) |
Jan 14, 2003 | 19.00 | 19.00 | 18.82 | 18.95 | 152,367 | -0.05(-0.27%) |
Jan 13, 2003 | 19.07 | 19.11 | 19.00 | 19.00 | 159,639 | -0.07(-0.36%) |
Jan 10, 2003 | 19.17 | 19.25 | 19.03 | 19.07 | 146,134 | -0.19(-0.99%) |
Jan 09, 2003 | 19.35 | 19.36 | 19.06 | 19.26 | 239,286 | -0.09(-0.48%) |
Jan 08, 2003 | 19.42 | 19.42 | 19.19 | 19.35 | 249,848 | -0.05(-0.27%) |
Jan 07, 2003 | 19.63 | 19.63 | 19.23 | 19.41 | 286,208 | -0.23(-1.15%) |
Jan 06, 2003 | 19.37 | 19.63 | 19.34 | 19.63 | 225,954 | +0.31(+1.58%) |
Jan 03, 2003 | 19.04 | 19.36 | 19.01 | 19.32 | 295,039 | +0.28(+1.49%) |
Jan 02, 2003 | 19.12 | 19.12 | 18.94 | 19.04 | 230,283 | -0.02(-0.09%) |
Dec 31, 2002 | 18.91 | 19.15 | 18.80 | 19.06 | 375,032 | +0.20(+1.07%) |
Dec 30, 2002 | 18.65 | 18.98 | 18.65 | 18.86 | 309,410 | +0.14(+0.77%) |
Dec 27, 2002 | 18.94 | 18.94 | 18.63 | 18.71 | 177,646 | -0.23(-1.22%) |
Dec 26, 2002 | 18.77 | 18.94 | 18.63 | 18.94 | 389,057 | +0.16(+0.83%) |
Dec 24, 2002 | 18.89 | 18.89 | 18.77 | 18.79 | 91,766 | +0.01(+0.03%) |
Dec 23, 2002 | 18.65 | 18.86 | 18.63 | 18.78 | 518,050 | +0.16(+0.84%) |
Dec 20, 2002 | 19.01 | 19.01 | 18.63 | 18.63 | 821,573 | -0.43(-2.27%) |
Dec 19, 2002 | 19.09 | 19.13 | 18.98 | 19.06 | 245,000 | -0.03(-0.15%) |
Dec 18, 2002 | 19.29 | 19.29 | 19.09 | 19.09 | 266,643 | -0.14(-0.75%) |
Dec 17, 2002 | 19.43 | 19.52 | 19.23 | 19.23 | 189,767 | -0.26(-1.33%) |
Dec 16, 2002 | 19.35 | 19.49 | 19.35 | 19.49 | 322,396 | -0.32(-1.63%) |
Dec 13, 2002 | 19.72 | 19.94 | 19.72 | 19.82 | 574,841 | +0.17(+0.85%) |
Dec 12, 2002 | 19.55 | 19.75 | 19.55 | 19.65 | 415,202 | +0.07(+0.35%) |
Dec 11, 2002 | 19.41 | 19.63 | 19.41 | 19.58 | 352,523 | +0.09(+0.44%) |
Dec 10, 2002 | 19.52 | 19.57 | 19.43 | 19.49 | 431,477 | -0.09(-0.44%) |
Dec 09, 2002 | 19.41 | 19.63 | 19.38 | 19.58 | 375,378 | +0.12(+0.59%) |
Dec 06, 2002 | 19.60 | 19.64 | 19.46 | 19.46 | 255,042 | -0.16(-0.80%) |
Dec 05, 2002 | 19.61 | 19.64 | 19.58 | 19.62 | 239,113 | -0.02(-0.09%) |
Dec 04, 2002 | 19.81 | 19.89 | 19.58 | 19.64 | 229,763 | -0.20(-1.02%) |
Dec 03, 2002 | 19.57 | 20.04 | 19.57 | 19.84 | 415,028 | +0.21(+1.09%) |
Dec 02, 2002 | 19.64 | 19.64 | 19.41 | 19.63 | 349,753 | -0.01(-0.03%) |
Nov 29, 2002 | 19.67 | 19.69 | 19.54 | 19.63 | 188,208 | +0.01(+0.03%) |
Nov 27, 2002 | 19.68 | 19.68 | 19.52 | 19.63 | 185,957 | +0.08(+0.38%) |
Nov 26, 2002 | 19.58 | 19.67 | 19.42 | 19.55 | 418,145 | -0.03(-0.15%) |
Nov 25, 2002 | 19.67 | 19.68 | 19.40 | 19.58 | 173,837 | -0.05(-0.24%) |
Nov 22, 2002 | 19.32 | 19.64 | 19.12 | 19.63 | 373,474 | +0.34(+1.77%) |
Nov 21, 2002 | 19.17 | 19.30 | 19.09 | 19.28 | 260,756 | +0.08(+0.39%) |
Nov 20, 2002 | 19.23 | 19.24 | 19.02 | 19.21 | 114,275 | +0.03(+0.18%) |
Nov 19, 2002 | 19.20 | 19.27 | 19.10 | 19.17 | 293,481 | -0.09(-0.45%) |
Nov 18, 2002 | 19.31 | 19.32 | 19.15 | 19.26 | 164,314 | -0.05(-0.24%) |
Nov 15, 2002 | 19.05 | 19.42 | 19.05 | 19.31 | 178,512 | +0.19(+1.00%) |
Nov 14, 2002 | 18.87 | 19.12 | 18.76 | 19.12 | 314,085 | +0.25(+1.32%) |
Nov 13, 2002 | 18.86 | 18.98 | 18.79 | 18.87 | 191,844 | -0.10(-0.55%) |
Nov 12, 2002 | 18.60 | 18.97 | 18.58 | 18.97 | 128,300 | +0.38(+2.02%) |
Nov 11, 2002 | 18.68 | 18.73 | 18.39 | 18.60 | 92,113 | -0.13(-0.71%) |
Nov 08, 2002 | 18.91 | 18.91 | 18.67 | 18.73 | 112,717 | -0.14(-0.77%) |
Nov 07, 2002 | 18.94 | 19.15 | 18.86 | 18.87 | 115,834 | -0.10(-0.52%) |
Nov 06, 2002 | 18.84 | 19.05 | 18.77 | 18.97 | 441,693 | +0.09(+0.46%) |
Nov 05, 2002 | 18.42 | 18.97 | 18.28 | 18.89 | 465,933 | +0.19(+1.02%) |
Nov 04, 2002 | 18.25 | 18.74 | 18.21 | 18.70 | 153,406 | +0.44(+2.44%) |
Nov 01, 2002 | 18.02 | 18.28 | 17.99 | 18.25 | 547,658 | +0.15(+0.83%) |
Oct 31, 2002 | 17.95 | 18.10 | 17.93 | 18.10 | 156,523 | +0.25(+1.39%) |
Oct 30, 2002 | 17.79 | 18.14 | 17.70 | 17.85 | 203,099 | +0.09(+0.52%) |
Oct 29, 2002 | 17.90 | 17.90 | 17.56 | 17.76 | 316,682 | -0.23(-1.25%) |
Oct 28, 2002 | 18.31 | 18.41 | 17.97 | 17.98 | 110,986 | -0.09(-0.51%) |
Oct 25, 2002 | 17.99 | 18.28 | 17.96 | 18.08 | 163,968 | +0.17(+0.94%) |
Oct 24, 2002 | 17.49 | 17.93 | 17.49 | 17.91 | 134,706 | +0.39(+2.24%) |
Oct 23, 2002 | 17.67 | 17.67 | 17.38 | 17.52 | 226,300 | -0.18(-1.04%) |
Oct 22, 2002 | 17.64 | 17.70 | 17.59 | 17.70 | 195,827 | -0.01(-0.03%) |
Oct 21, 2002 | 17.83 | 17.90 | 17.68 | 17.71 | 340,403 | -0.13(-0.71%) |
Oct 18, 2002 | 18.16 | 18.16 | 17.83 | 17.83 | 204,657 | -0.10(-0.55%) |
Oct 17, 2002 | 17.81 | 18.07 | 17.79 | 17.93 | 143,191 | +0.12(+0.68%) |
Oct 16, 2002 | 17.96 | 17.96 | 17.67 | 17.81 | 325,512 | -0.23(-1.25%) |
Oct 15, 2002 | 17.56 | 18.08 | 17.56 | 18.04 | 1,766,080 | +0.45(+2.56%) |
Oct 14, 2002 | 17.63 | 17.79 | 17.56 | 17.59 | 301,618 | -0.06(-0.33%) |
Oct 11, 2002 | 17.47 | 17.93 | 17.47 | 17.64 | 466,972 | +0.14(+0.79%) |
Oct 10, 2002 | 17.00 | 17.52 | 16.72 | 17.51 | 1,159,033 | +0.33(+1.92%) |
Oct 09, 2002 | 17.73 | 17.73 | 17.18 | 17.18 | 2,510,604 | -0.61(-3.44%) |
Oct 08, 2002 | 17.97 | 17.97 | 17.47 | 17.79 | 413,643 | -0.32(-1.79%) |
Oct 07, 2002 | 18.51 | 18.54 | 18.11 | 18.11 | 306,986 | -0.35(-1.91%) |
Oct 04, 2002 | 18.77 | 18.78 | 18.42 | 18.46 | 298,848 | -0.35(-1.84%) |
Oct 03, 2002 | 18.73 | 18.84 | 18.71 | 18.81 | 134,706 | +0.04(+0.22%) |
Oct 02, 2002 | 18.94 | 18.94 | 18.73 | 18.77 | 421,781 | -0.20(-1.03%) |