Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 24.80 | 25.00 | 24.60 | 24.67 | 54,900 | +0.07(+0.28%) |
Jul 30, 2003 | 24.65 | 24.87 | 24.50 | 24.60 | 54,100 | -0.04(-0.16%) |
Jul 29, 2003 | 24.70 | 24.92 | 24.41 | 24.64 | 51,700 | -0.11(-0.44%) |
Jul 28, 2003 | 24.00 | 24.77 | 23.90 | 24.75 | 107,100 | +0.93(+3.90%) |
Jul 25, 2003 | 24.31 | 24.54 | 23.67 | 23.82 | 98,200 | -0.61(-2.50%) |
Jul 24, 2003 | 25.30 | 25.30 | 24.43 | 24.43 | 108,400 | -0.55(-2.20%) |
Jul 23, 2003 | 24.49 | 25.25 | 24.30 | 24.98 | 362,600 | +0.48(+1.96%) |
Jul 22, 2003 | 23.74 | 24.69 | 23.62 | 24.50 | 205,400 | +0.66(+2.77%) |
Jul 21, 2003 | 24.22 | 24.49 | 23.43 | 23.84 | 112,500 | -0.21(-0.87%) |
Jul 18, 2003 | 23.35 | 24.08 | 23.30 | 24.05 | 85,900 | +1.04(+4.52%) |
Jul 17, 2003 | 23.78 | 23.84 | 22.75 | 23.01 | 72,100 | -0.89(-3.72%) |
Jul 16, 2003 | 23.99 | 24.09 | 23.61 | 23.90 | 76,700 | +0.10(+0.42%) |
Jul 15, 2003 | 23.66 | 23.85 | 23.38 | 23.80 | 44,800 | +0.04(+0.17%) |
Jul 14, 2003 | 24.24 | 24.24 | 23.76 | 23.76 | 115,600 | -0.23(-0.96%) |
Jul 11, 2003 | 24.25 | 24.25 | 23.40 | 23.99 | 64,800 | -0.10(-0.42%) |
Jul 10, 2003 | 24.00 | 24.09 | 23.70 | 24.09 | 70,700 | +0.07(+0.29%) |
Jul 09, 2003 | 23.86 | 24.02 | 23.26 | 24.02 | 117,100 | +0.06(+0.25%) |
Jul 08, 2003 | 23.10 | 24.00 | 23.10 | 23.96 | 132,100 | +0.28(+1.18%) |
Jul 07, 2003 | 23.45 | 23.77 | 23.31 | 23.68 | 123,600 | +0.57(+2.47%) |
Jul 03, 2003 | 22.59 | 23.11 | 22.59 | 23.11 | 46,100 | +0.52(+2.30%) |
Jul 02, 2003 | 22.41 | 22.77 | 22.40 | 22.59 | 91,500 | +0.18(+0.80%) |
Jul 01, 2003 | 22.22 | 22.61 | 21.55 | 22.41 | 100,400 | +0.19(+0.86%) |
Jun 30, 2003 | 21.92 | 22.33 | 21.86 | 22.22 | 115,200 | +0.39(+1.79%) |
Jun 27, 2003 | 22.10 | 22.34 | 21.81 | 21.83 | 40,300 | -0.12(-0.55%) |
Jun 26, 2003 | 21.50 | 22.10 | 21.46 | 21.95 | 102,000 | +0.69(+3.25%) |
Jun 25, 2003 | 21.50 | 22.09 | 21.26 | 21.26 | 83,700 | -0.42(-1.94%) |
Jun 24, 2003 | 21.65 | 21.82 | 21.50 | 21.68 | 72,300 | -0.31(-1.41%) |
Jun 23, 2003 | 22.66 | 22.66 | 21.51 | 21.99 | 96,700 | -0.66(-2.91%) |
Jun 20, 2003 | 22.80 | 23.00 | 22.15 | 22.65 | 121,500 | -0.40(-1.74%) |
Jun 19, 2003 | 22.70 | 23.40 | 22.60 | 23.05 | 197,000 | +0.48(+2.13%) |
Jun 18, 2003 | 22.70 | 22.71 | 22.45 | 22.57 | 69,900 | -0.10(-0.44%) |
Jun 17, 2003 | 22.66 | 22.68 | 22.35 | 22.67 | 82,900 | +0.10(+0.44%) |
Jun 16, 2003 | 22.30 | 22.67 | 22.30 | 22.57 | 87,700 | +0.32(+1.44%) |
Jun 13, 2003 | 22.50 | 22.50 | 22.00 | 22.25 | 105,500 | -0.46(-2.03%) |
Jun 12, 2003 | 22.67 | 22.84 | 22.46 | 22.71 | 97,400 | +0.29(+1.29%) |
Jun 11, 2003 | 22.03 | 22.45 | 21.83 | 22.42 | 69,200 | +0.40(+1.82%) |
Jun 10, 2003 | 22.00 | 22.20 | 21.80 | 22.02 | 154,700 | +0.27(+1.24%) |
Jun 09, 2003 | 21.80 | 21.95 | 21.50 | 21.75 | 178,700 | +0.20(+0.93%) |
Jun 06, 2003 | 22.50 | 23.10 | 21.30 | 21.55 | 272,300 | -0.64(-2.88%) |
Jun 05, 2003 | 21.65 | 22.20 | 21.36 | 22.19 | 537,600 | +1.79(+8.77%) |
Jun 04, 2003 | 20.06 | 20.60 | 20.06 | 20.40 | 123,900 | +0.34(+1.69%) |
Jun 03, 2003 | 20.00 | 20.15 | 19.92 | 20.06 | 104,600 | +0.05(+0.25%) |
Jun 02, 2003 | 19.65 | 20.40 | 19.65 | 20.01 | 114,900 | +0.51(+2.62%) |
May 30, 2003 | 19.55 | 20.00 | 19.50 | 19.50 | 99,300 | +0.15(+0.78%) |
May 29, 2003 | 18.89 | 19.48 | 18.89 | 19.35 | 76,700 | +0.39(+2.06%) |
May 28, 2003 | 19.20 | 19.44 | 18.88 | 18.96 | 68,400 | -0.18(-0.94%) |
May 27, 2003 | 19.20 | 19.37 | 18.99 | 19.14 | 86,900 | +0.02(+0.10%) |
May 23, 2003 | 18.64 | 19.15 | 18.40 | 19.12 | 122,700 | +0.54(+2.91%) |
May 22, 2003 | 18.89 | 19.19 | 18.30 | 18.58 | 179,400 | +0.05(+0.27%) |
May 21, 2003 | 18.91 | 19.01 | 18.26 | 18.53 | 193,700 | +0.19(+1.04%) |
May 20, 2003 | 18.46 | 18.50 | 17.80 | 18.34 | 168,700 | +0.13(+0.71%) |
May 19, 2003 | 18.20 | 18.49 | 18.01 | 18.21 | 267,100 | -0.69(-3.65%) |
May 16, 2003 | 19.20 | 19.61 | 18.90 | 18.90 | 399,600 | -0.59(-3.03%) |
May 15, 2003 | 20.49 | 20.49 | 19.30 | 19.49 | 303,100 | -1.01(-4.93%) |
May 14, 2003 | 20.50 | 20.70 | 20.43 | 20.50 | 133,500 | -0.05(-0.24%) |
May 13, 2003 | 21.00 | 21.09 | 20.40 | 20.55 | 182,300 | -0.47(-2.24%) |
May 12, 2003 | 20.91 | 21.04 | 20.77 | 21.02 | 162,900 | +0.11(+0.53%) |
May 09, 2003 | 20.99 | 21.10 | 20.90 | 20.91 | 207,100 | +0.08(+0.38%) |
May 08, 2003 | 20.35 | 20.97 | 20.35 | 20.83 | 119,000 | +0.23(+1.12%) |
May 07, 2003 | 20.02 | 20.70 | 20.02 | 20.60 | 211,500 | +0.15(+0.73%) |
May 06, 2003 | 20.25 | 20.94 | 20.01 | 20.45 | 347,400 | +0.88(+4.50%) |
May 05, 2003 | 19.18 | 19.75 | 19.18 | 19.57 | 218,600 | +0.41(+2.14%) |
May 02, 2003 | 19.50 | 19.50 | 19.12 | 19.16 | 111,100 | -0.24(-1.24%) |
May 01, 2003 | 19.50 | 19.50 | 19.01 | 19.40 | 123,400 | +0.01(+0.05%) |
Apr 30, 2003 | 19.00 | 19.44 | 18.57 | 19.39 | 129,100 | +0.50(+2.65%) |
Apr 29, 2003 | 19.09 | 19.09 | 18.50 | 18.89 | 82,000 | -0.10(-0.53%) |
Apr 28, 2003 | 19.05 | 19.06 | 18.20 | 18.99 | 137,200 | -0.08(-0.42%) |
Apr 25, 2003 | 18.95 | 19.07 | 18.58 | 19.07 | 106,100 | -0.07(-0.37%) |
Apr 24, 2003 | 18.90 | 19.16 | 18.60 | 19.14 | 141,900 | +0.14(+0.74%) |
Apr 23, 2003 | 17.80 | 19.00 | 17.80 | 19.00 | 238,300 | +1.49(+8.51%) |
Apr 22, 2003 | 17.50 | 17.81 | 17.49 | 17.51 | 118,800 | -0.13(-0.74%) |
Apr 21, 2003 | 17.11 | 17.64 | 17.11 | 17.64 | 103,500 | +0.48(+2.80%) |
Apr 17, 2003 | 17.51 | 17.51 | 17.16 | 17.16 | 114,800 | -0.10(-0.58%) |
Apr 16, 2003 | 17.70 | 17.75 | 17.21 | 17.26 | 105,100 | -0.19(-1.09%) |
Apr 15, 2003 | 17.49 | 17.54 | 17.21 | 17.45 | 55,300 | -0.04(-0.23%) |
Apr 14, 2003 | 17.43 | 17.49 | 17.16 | 17.49 | 63,300 | +0.41(+2.40%) |
Apr 11, 2003 | 16.85 | 17.19 | 16.75 | 17.08 | 86,000 | +0.23(+1.36%) |
Apr 10, 2003 | 17.03 | 17.25 | 16.74 | 16.85 | 71,900 | -0.18(-1.06%) |
Apr 09, 2003 | 16.87 | 17.23 | 16.61 | 17.03 | 91,200 | +0.06(+0.35%) |
Apr 08, 2003 | 16.75 | 16.99 | 16.71 | 16.97 | 116,800 | +0.43(+2.60%) |
Apr 07, 2003 | 16.88 | 16.99 | 16.54 | 16.54 | 160,600 | -0.06(-0.36%) |
Apr 04, 2003 | 17.00 | 17.10 | 16.60 | 16.60 | 136,600 | -0.32(-1.89%) |
Apr 03, 2003 | 17.28 | 17.28 | 16.91 | 16.92 | 72,900 | -0.09(-0.53%) |
Apr 02, 2003 | 16.85 | 17.29 | 16.70 | 17.01 | 143,200 | +0.32(+1.92%) |
Apr 01, 2003 | 16.32 | 16.77 | 16.32 | 16.69 | 89,600 | +0.37(+2.27%) |
Mar 31, 2003 | 17.00 | 17.00 | 16.28 | 16.32 | 124,000 | -0.62(-3.66%) |
Mar 28, 2003 | 17.00 | 17.90 | 16.90 | 16.94 | 173,600 | +0.19(+1.13%) |
Mar 27, 2003 | 16.60 | 16.96 | 16.52 | 16.75 | 129,600 | +0.23(+1.39%) |
Mar 26, 2003 | 17.00 | 17.00 | 16.52 | 16.52 | 85,800 | -0.42(-2.48%) |
Mar 25, 2003 | 16.50 | 16.99 | 16.34 | 16.94 | 135,100 | +0.34(+2.05%) |
Mar 24, 2003 | 16.78 | 16.78 | 16.00 | 16.60 | 159,300 | -0.18(-1.07%) |
Mar 21, 2003 | 16.80 | 16.85 | 16.26 | 16.78 | 130,200 | +0.03(+0.18%) |
Mar 20, 2003 | 16.72 | 16.85 | 16.12 | 16.75 | 166,100 | +0.03(+0.18%) |
Mar 19, 2003 | 17.25 | 17.45 | 16.71 | 16.72 | 227,800 | +0.31(+1.89%) |
Mar 18, 2003 | 16.49 | 16.70 | 16.25 | 16.41 | 206,300 | +0.15(+0.92%) |
Mar 17, 2003 | 15.57 | 16.62 | 15.30 | 16.26 | 364,300 | +1.07(+7.04%) |
Mar 14, 2003 | 14.52 | 15.27 | 14.48 | 15.19 | 160,900 | +0.92(+6.45%) |
Mar 13, 2003 | 14.75 | 14.80 | 14.25 | 14.27 | 95,000 | -0.09(-0.63%) |
Mar 12, 2003 | 14.78 | 14.90 | 14.30 | 14.36 | 117,800 | -0.20(-1.37%) |
Mar 11, 2003 | 14.45 | 14.92 | 14.45 | 14.56 | 149,700 | +0.15(+1.04%) |
Mar 10, 2003 | 15.19 | 15.20 | 14.35 | 14.41 | 97,900 | -0.44(-2.96%) |
Mar 07, 2003 | 15.05 | 15.05 | 14.63 | 14.85 | 113,000 | +0.02(+0.13%) |
Mar 06, 2003 | 15.05 | 15.05 | 14.71 | 14.83 | 91,700 | +0.03(+0.20%) |
Mar 05, 2003 | 15.30 | 15.30 | 14.60 | 14.80 | 138,100 | -0.50(-3.27%) |
Mar 04, 2003 | 15.65 | 15.65 | 15.28 | 15.30 | 113,000 | +0.05(+0.33%) |
Mar 03, 2003 | 15.65 | 15.69 | 15.25 | 15.25 | 73,600 | -0.15(-0.97%) |
Feb 28, 2003 | 15.80 | 16.20 | 15.36 | 15.40 | 87,600 | -0.28(-1.79%) |
Feb 27, 2003 | 15.60 | 15.85 | 15.15 | 15.68 | 189,800 | -0.12(-0.76%) |
Feb 26, 2003 | 16.30 | 16.30 | 15.80 | 15.80 | 57,500 | -0.50(-3.07%) |
Feb 25, 2003 | 15.90 | 16.31 | 15.71 | 16.30 | 65,900 | +0.26(+1.62%) |
Feb 24, 2003 | 16.40 | 16.40 | 15.89 | 16.04 | 123,800 | -0.15(-0.93%) |
Feb 21, 2003 | 16.02 | 16.39 | 15.91 | 16.19 | 143,200 | +0.08(+0.50%) |
Feb 20, 2003 | 16.70 | 16.70 | 16.11 | 16.11 | 130,100 | -0.56(-3.36%) |
Feb 19, 2003 | 17.05 | 17.05 | 16.61 | 16.67 | 179,700 | -0.13(-0.77%) |
Feb 18, 2003 | 17.19 | 17.50 | 16.75 | 16.80 | 149,800 | -0.14(-0.83%) |
Feb 14, 2003 | 16.50 | 16.97 | 16.40 | 16.94 | 237,800 | +0.44(+2.67%) |
Feb 13, 2003 | 16.50 | 16.90 | 16.36 | 16.50 | 135,000 | -0.10(-0.60%) |
Feb 12, 2003 | 16.80 | 16.85 | 16.42 | 16.60 | 275,900 | -0.39(-2.30%) |
Feb 11, 2003 | 18.65 | 18.65 | 16.75 | 16.99 | 341,500 | -1.60(-8.61%) |
Feb 10, 2003 | 18.89 | 18.89 | 18.08 | 18.59 | 117,200 | -0.06(-0.32%) |
Feb 07, 2003 | 19.53 | 19.73 | 18.60 | 18.65 | 144,600 | -0.90(-4.60%) |
Feb 06, 2003 | 20.00 | 20.13 | 19.40 | 19.55 | 84,300 | -0.35(-1.76%) |
Feb 05, 2003 | 19.72 | 20.10 | 19.72 | 19.90 | 98,200 | +0.18(+0.91%) |
Feb 04, 2003 | 19.20 | 19.84 | 19.03 | 19.72 | 220,700 | +0.28(+1.44%) |
Feb 03, 2003 | 20.00 | 20.00 | 19.10 | 19.44 | 130,900 | -0.68(-3.38%) |
Jan 31, 2003 | 19.33 | 20.25 | 19.28 | 20.12 | 114,600 | +0.67(+3.44%) |
Jan 30, 2003 | 20.25 | 20.25 | 19.40 | 19.45 | 105,400 | -0.65(-3.23%) |
Jan 29, 2003 | 19.90 | 20.20 | 19.75 | 20.10 | 136,500 | -0.70(-3.37%) |
Jan 28, 2003 | 20.10 | 20.91 | 19.87 | 20.80 | 102,500 | +0.80(+4.00%) |
Jan 27, 2003 | 20.23 | 20.23 | 19.50 | 20.00 | 245,200 | -0.48(-2.34%) |
Jan 24, 2003 | 20.50 | 20.75 | 20.12 | 20.48 | 191,400 | -0.97(-4.52%) |
Jan 23, 2003 | 22.15 | 22.15 | 21.40 | 21.45 | 136,300 | -0.45(-2.05%) |
Jan 22, 2003 | 22.03 | 22.03 | 21.61 | 21.90 | 135,800 | -0.13(-0.59%) |
Jan 21, 2003 | 22.64 | 22.64 | 21.98 | 22.03 | 304,100 | -0.57(-2.52%) |
Jan 17, 2003 | 22.45 | 22.74 | 22.26 | 22.60 | 1,607,100 | -0.02(-0.09%) |
Jan 16, 2003 | 22.49 | 22.64 | 22.12 | 22.62 | 230,700 | +0.20(+0.89%) |
Jan 15, 2003 | 22.93 | 22.93 | 22.30 | 22.42 | 245,400 | -0.30(-1.32%) |
Jan 14, 2003 | 21.65 | 22.73 | 21.65 | 22.72 | 253,100 | +1.07(+4.94%) |
Jan 13, 2003 | 21.40 | 21.75 | 21.27 | 21.65 | 541,300 | +1.65(+8.25%) |
Jan 10, 2003 | 20.18 | 20.49 | 19.90 | 20.00 | 121,600 | -0.15(-0.74%) |
Jan 09, 2003 | 19.25 | 20.16 | 19.15 | 20.15 | 111,600 | +1.14(+6.00%) |
Jan 08, 2003 | 19.40 | 19.62 | 19.01 | 19.01 | 64,300 | -0.39(-2.01%) |
Jan 07, 2003 | 20.01 | 20.13 | 19.20 | 19.40 | 151,200 | -0.26(-1.32%) |
Jan 06, 2003 | 19.25 | 19.90 | 19.08 | 19.66 | 88,800 | +0.63(+3.31%) |
Jan 03, 2003 | 18.99 | 19.39 | 18.60 | 19.03 | 71,700 | +0.12(+0.63%) |
Jan 02, 2003 | 18.50 | 18.99 | 18.40 | 18.91 | 68,800 | +0.48(+2.60%) |
Dec 31, 2002 | 18.31 | 18.43 | 18.05 | 18.43 | 80,100 | -0.01(-0.05%) |
Dec 30, 2002 | 18.53 | 18.54 | 18.23 | 18.44 | 51,400 | +0.03(+0.16%) |
Dec 27, 2002 | 18.97 | 18.97 | 18.30 | 18.41 | 54,500 | -0.55(-2.90%) |
Dec 26, 2002 | 18.99 | 19.00 | 18.75 | 18.96 | 43,000 | +0.04(+0.21%) |
Dec 24, 2002 | 18.85 | 18.95 | 18.55 | 18.92 | 23,300 | +0.36(+1.94%) |
Dec 23, 2002 | 18.90 | 18.98 | 18.38 | 18.56 | 59,400 | -0.09(-0.48%) |
Dec 20, 2002 | 18.70 | 18.76 | 18.25 | 18.65 | 75,500 | +0.11(+0.59%) |
Dec 19, 2002 | 18.00 | 18.95 | 18.00 | 18.54 | 90,600 | +0.48(+2.66%) |
Dec 18, 2002 | 18.00 | 18.74 | 17.89 | 18.06 | 89,800 | +0.00(+0.00%) |
Dec 17, 2002 | 19.39 | 19.39 | 18.01 | 18.06 | 113,500 | -1.05(-5.49%) |
Dec 16, 2002 | 18.15 | 19.11 | 18.00 | 19.11 | 109,600 | +0.71(+3.86%) |
Dec 13, 2002 | 19.01 | 19.09 | 18.40 | 18.40 | 79,800 | -0.72(-3.77%) |
Dec 12, 2002 | 19.65 | 19.74 | 19.01 | 19.12 | 88,600 | -0.18(-0.93%) |
Dec 11, 2002 | 18.95 | 19.70 | 18.61 | 19.30 | 222,500 | +0.55(+2.93%) |
Dec 10, 2002 | 18.40 | 18.75 | 18.00 | 18.75 | 186,400 | +0.60(+3.31%) |
Dec 09, 2002 | 17.83 | 18.74 | 17.64 | 18.15 | 236,200 | +0.76(+4.37%) |
Dec 06, 2002 | 17.36 | 17.75 | 17.11 | 17.39 | 68,800 | +0.19(+1.10%) |
Dec 05, 2002 | 17.75 | 17.75 | 17.00 | 17.20 | 88,500 | -0.35(-1.99%) |
Dec 04, 2002 | 17.35 | 17.98 | 17.00 | 17.55 | 103,600 | +0.11(+0.63%) |
Dec 03, 2002 | 17.89 | 17.89 | 17.39 | 17.44 | 125,300 | -0.44(-2.46%) |
Dec 02, 2002 | 17.50 | 18.34 | 17.40 | 17.88 | 217,700 | +0.93(+5.49%) |
Nov 29, 2002 | 18.30 | 18.30 | 16.95 | 16.95 | 46,100 | -1.25(-6.87%) |
Nov 27, 2002 | 17.35 | 18.55 | 17.35 | 18.20 | 172,400 | +0.95(+5.51%) |
Nov 26, 2002 | 17.00 | 17.39 | 16.96 | 17.25 | 73,400 | +0.00(+0.00%) |
Nov 25, 2002 | 17.45 | 17.45 | 16.65 | 17.25 | 122,200 | -0.05(-0.29%) |
Nov 22, 2002 | 16.20 | 17.30 | 16.10 | 17.30 | 148,600 | +0.94(+5.75%) |
Nov 21, 2002 | 15.80 | 16.36 | 15.05 | 16.36 | 145,300 | +0.78(+5.01%) |
Nov 20, 2002 | 14.96 | 15.60 | 14.96 | 15.58 | 73,700 | +0.66(+4.42%) |
Nov 19, 2002 | 14.96 | 15.48 | 14.88 | 14.92 | 55,600 | -0.19(-1.26%) |
Nov 18, 2002 | 15.80 | 15.80 | 15.09 | 15.11 | 93,000 | -0.54(-3.45%) |
Nov 15, 2002 | 15.54 | 15.71 | 15.51 | 15.65 | 42,400 | -0.01(-0.06%) |
Nov 14, 2002 | 15.55 | 15.75 | 15.13 | 15.66 | 56,300 | +0.25(+1.62%) |
Nov 13, 2002 | 15.60 | 15.74 | 15.30 | 15.41 | 55,900 | -0.09(-0.58%) |
Nov 12, 2002 | 15.26 | 15.78 | 15.21 | 15.50 | 46,500 | +0.34(+2.24%) |
Nov 11, 2002 | 15.90 | 16.05 | 15.16 | 15.16 | 85,800 | -0.79(-4.95%) |
Nov 08, 2002 | 15.45 | 15.98 | 15.40 | 15.95 | 88,200 | +0.64(+4.18%) |
Nov 07, 2002 | 15.85 | 15.89 | 15.31 | 15.31 | 76,700 | -0.59(-3.71%) |
Nov 06, 2002 | 15.01 | 16.38 | 15.01 | 15.90 | 177,800 | +0.89(+5.93%) |
Nov 05, 2002 | 14.85 | 15.25 | 14.85 | 15.01 | 61,700 | -0.08(-0.53%) |
Nov 04, 2002 | 15.80 | 16.00 | 15.00 | 15.09 | 95,100 | -0.51(-3.27%) |
Nov 01, 2002 | 15.32 | 15.64 | 14.82 | 15.60 | 79,000 | +0.40(+2.63%) |
Oct 31, 2002 | 15.01 | 15.56 | 15.00 | 15.20 | 88,300 | +0.11(+0.73%) |
Oct 30, 2002 | 14.51 | 15.59 | 14.40 | 15.09 | 142,200 | +0.49(+3.36%) |
Oct 29, 2002 | 14.85 | 14.85 | 14.50 | 14.60 | 91,300 | -0.21(-1.42%) |
Oct 28, 2002 | 15.30 | 15.50 | 14.81 | 14.81 | 136,000 | -0.35(-2.31%) |
Oct 25, 2002 | 15.35 | 15.39 | 14.77 | 15.16 | 97,900 | -0.03(-0.20%) |
Oct 24, 2002 | 15.50 | 16.25 | 14.90 | 15.19 | 252,200 | +0.19(+1.27%) |
Oct 23, 2002 | 13.74 | 15.24 | 13.59 | 15.00 | 185,700 | +1.27(+9.25%) |
Oct 22, 2002 | 13.80 | 14.04 | 13.60 | 13.73 | 126,800 | -0.07(-0.51%) |
Oct 21, 2002 | 14.00 | 14.05 | 13.20 | 13.80 | 229,800 | -0.18(-1.29%) |
Oct 18, 2002 | 14.40 | 14.41 | 13.80 | 13.98 | 269,500 | -0.48(-3.32%) |
Oct 17, 2002 | 13.81 | 14.59 | 13.81 | 14.46 | 132,100 | +0.66(+4.78%) |
Oct 16, 2002 | 14.32 | 14.48 | 13.54 | 13.80 | 187,200 | -1.02(-6.88%) |
Oct 15, 2002 | 15.97 | 15.97 | 14.00 | 14.82 | 220,700 | -0.55(-3.58%) |
Oct 14, 2002 | 15.24 | 15.37 | 14.37 | 15.37 | 70,100 | +0.13(+0.85%) |
Oct 11, 2002 | 15.14 | 15.50 | 14.75 | 15.24 | 98,200 | +0.50(+3.39%) |
Oct 10, 2002 | 14.00 | 14.75 | 13.69 | 14.74 | 181,700 | +0.99(+7.20%) |
Oct 09, 2002 | 14.00 | 14.25 | 13.73 | 13.75 | 110,100 | -0.49(-3.44%) |
Oct 08, 2002 | 15.70 | 15.75 | 13.85 | 14.24 | 552,800 | -1.45(-9.24%) |
Oct 07, 2002 | 16.93 | 17.00 | 15.65 | 15.69 | 179,500 | -1.03(-6.16%) |
Oct 04, 2002 | 17.17 | 17.30 | 16.40 | 16.72 | 80,600 | -0.20(-1.18%) |
Oct 03, 2002 | 17.10 | 17.85 | 16.60 | 16.92 | 57,500 | +0.05(+0.30%) |
Oct 02, 2002 | 16.07 | 17.16 | 16.01 | 16.87 | 146,500 | +0.26(+1.57%) |
Oct 01, 2002 | 17.37 | 17.60 | 15.75 | 16.61 | 163,100 | -0.39(-2.29%) |
Sep 30, 2002 | 17.81 | 17.81 | 16.50 | 17.00 | 128,700 | -1.06(-5.87%) |
Sep 27, 2002 | 19.50 | 19.51 | 18.06 | 18.06 | 49,000 | -1.19(-6.18%) |
Sep 26, 2002 | 18.56 | 19.50 | 18.55 | 19.25 | 45,100 | +0.94(+5.13%) |
Sep 25, 2002 | 18.10 | 18.40 | 17.50 | 18.31 | 76,000 | +0.45(+2.52%) |
Sep 24, 2002 | 18.50 | 18.75 | 17.86 | 17.86 | 1,020,000 | -0.79(-4.24%) |
Sep 23, 2002 | 19.47 | 19.69 | 18.49 | 18.65 | 70,300 | -0.57(-2.97%) |
Sep 20, 2002 | 20.15 | 20.15 | 18.87 | 19.22 | 103,500 | +0.55(+2.95%) |
Sep 19, 2002 | 18.89 | 19.29 | 18.29 | 18.67 | 97,100 | -0.47(-2.46%) |
Sep 18, 2002 | 20.02 | 20.02 | 18.90 | 19.14 | 78,200 | -0.87(-4.35%) |
Sep 17, 2002 | 21.01 | 21.48 | 20.01 | 20.01 | 122,700 | -1.11(-5.26%) |
Sep 16, 2002 | 20.50 | 21.37 | 20.23 | 21.12 | 50,500 | +0.56(+2.72%) |
Sep 13, 2002 | 21.00 | 21.12 | 20.50 | 20.56 | 36,600 | -0.31(-1.49%) |
Sep 12, 2002 | 21.23 | 21.75 | 20.87 | 20.87 | 36,800 | -0.36(-1.70%) |
Sep 11, 2002 | 21.37 | 22.44 | 21.22 | 21.23 | 52,000 | +0.11(+0.52%) |
Sep 10, 2002 | 21.99 | 22.00 | 21.03 | 21.12 | 66,700 | -0.74(-3.39%) |
Sep 09, 2002 | 20.49 | 21.99 | 20.10 | 21.86 | 89,400 | +1.13(+5.45%) |
Sep 06, 2002 | 20.35 | 21.05 | 20.10 | 20.73 | 48,500 | +0.63(+3.13%) |
Sep 05, 2002 | 20.00 | 20.68 | 19.90 | 20.10 | 47,400 | -0.15(-0.74%) |
Sep 04, 2002 | 20.05 | 20.44 | 19.45 | 20.25 | 111,600 | +0.10(+0.50%) |
Sep 03, 2002 | 20.67 | 20.75 | 19.73 | 20.15 | 74,200 | -0.87(-4.14%) |
Aug 30, 2002 | 21.75 | 21.75 | 21.01 | 21.02 | 49,400 | -0.52(-2.41%) |
Aug 29, 2002 | 21.41 | 21.60 | 20.40 | 21.54 | 108,000 | -0.07(-0.32%) |
Aug 28, 2002 | 21.70 | 21.89 | 21.35 | 21.61 | 59,200 | -0.34(-1.55%) |
Aug 27, 2002 | 22.34 | 22.80 | 21.80 | 21.95 | 83,800 | -0.15(-0.68%) |
Aug 26, 2002 | 21.52 | 22.10 | 21.01 | 22.10 | 113,200 | +0.59(+2.74%) |
Aug 23, 2002 | 21.70 | 21.90 | 21.40 | 21.51 | 70,400 | -0.49(-2.23%) |
Aug 22, 2002 | 22.50 | 22.50 | 21.55 | 22.00 | 110,100 | -0.75(-3.30%) |
Aug 21, 2002 | 22.37 | 22.95 | 22.12 | 22.75 | 72,200 | +0.75(+3.41%) |
Aug 20, 2002 | 23.34 | 23.34 | 22.00 | 22.00 | 93,200 | +0.57(+2.66%) |
Aug 16, 2002 | 21.11 | 21.50 | 20.85 | 21.43 | 39,700 | +0.43(+2.05%) |
Aug 15, 2002 | 21.53 | 21.55 | 20.95 | 21.00 | 63,200 | -0.05(-0.24%) |
Aug 14, 2002 | 20.38 | 21.10 | 19.94 | 21.05 | 54,800 | +1.04(+5.20%) |
Aug 13, 2002 | 20.85 | 21.12 | 20.01 | 20.01 | 83,400 | -0.72(-3.47%) |
Aug 12, 2002 | 20.70 | 21.25 | 20.20 | 20.73 | 67,300 | +0.63(+3.13%) |
Aug 07, 2002 | 20.25 | 20.25 | 18.75 | 20.10 | 50,900 | +0.36(+1.82%) |
Aug 06, 2002 | 20.00 | 20.50 | 19.37 | 19.74 | 120,900 | -0.01(-0.05%) |
Aug 05, 2002 | 20.37 | 20.37 | 19.75 | 19.75 | 106,300 | -0.25(-1.25%) |
Aug 02, 2002 | 20.91 | 21.14 | 20.00 | 20.00 | 81,400 | -0.62(-3.01%) |