Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.17 | 21.25 | 20.54 | 20.64 | 1,009,277 | -0.02(-0.08%) |
Aug 28, 2003 | 20.58 | 20.88 | 20.24 | 20.65 | 814,323 | +0.24(+1.19%) |
Aug 27, 2003 | 20.15 | 20.47 | 20.07 | 20.41 | 859,859 | +0.80(+4.09%) |
Aug 26, 2003 | 19.10 | 19.80 | 19.06 | 19.61 | 570,986 | +0.17(+0.87%) |
Aug 25, 2003 | 19.67 | 19.78 | 19.18 | 19.44 | 469,596 | -0.07(-0.35%) |
Aug 22, 2003 | 19.60 | 20.10 | 19.39 | 19.50 | 564,701 | -0.24(-1.24%) |
Aug 21, 2003 | 20.04 | 20.36 | 19.45 | 19.75 | 1,090,270 | -0.86(-4.17%) |
Aug 20, 2003 | 20.63 | 20.64 | 19.94 | 20.61 | 994,809 | +0.60(+2.99%) |
Aug 19, 2003 | 19.02 | 20.01 | 19.02 | 20.01 | 747,559 | +0.86(+4.49%) |
Aug 18, 2003 | 18.97 | 19.72 | 18.89 | 19.15 | 709,019 | -0.65(-3.28%) |
Aug 15, 2003 | 19.96 | 20.20 | 19.74 | 19.80 | 189,261 | -0.13(-0.68%) |
Aug 14, 2003 | 20.66 | 20.66 | 19.61 | 19.94 | 695,619 | -0.28(-1.38%) |
Aug 13, 2003 | 19.44 | 20.37 | 19.17 | 20.21 | 775,308 | +0.40(+2.04%) |
Aug 12, 2003 | 20.20 | 20.66 | 19.72 | 19.81 | 628,144 | -0.73(-3.53%) |
Aug 11, 2003 | 20.02 | 20.61 | 19.34 | 20.53 | 1,122,881 | +0.83(+4.24%) |
Aug 08, 2003 | 19.23 | 19.82 | 19.01 | 19.70 | 775,901 | +0.51(+2.68%) |
Aug 07, 2003 | 19.35 | 19.35 | 18.86 | 19.18 | 485,368 | -0.06(-0.31%) |
Aug 06, 2003 | 19.06 | 19.51 | 18.91 | 19.24 | 639,410 | +0.35(+1.88%) |
Aug 05, 2003 | 19.13 | 19.13 | 18.30 | 18.89 | 646,406 | -0.00(-0.00%) |
Aug 04, 2003 | 18.31 | 19.17 | 18.22 | 18.89 | 803,532 | +0.65(+3.56%) |
Aug 01, 2003 | 18.70 | 19.11 | 18.02 | 18.24 | 1,036,314 | -0.57(-3.05%) |
Jul 31, 2003 | 18.89 | 18.96 | 18.47 | 18.81 | 820,608 | -0.11(-0.58%) |
Jul 30, 2003 | 19.37 | 19.37 | 18.61 | 18.92 | 781,593 | -0.70(-3.57%) |
Jul 29, 2003 | 19.67 | 19.88 | 19.46 | 19.62 | 584,386 | -0.24(-1.23%) |
Jul 28, 2003 | 20.38 | 20.82 | 19.66 | 19.87 | 985,678 | -0.32(-1.58%) |
Jul 25, 2003 | 20.20 | 20.34 | 19.61 | 20.19 | 852,981 | +0.62(+3.19%) |
Jul 24, 2003 | 18.95 | 19.89 | 18.43 | 19.56 | 1,267,673 | +0.84(+4.50%) |
Jul 23, 2003 | 17.85 | 18.80 | 17.74 | 18.72 | 748,627 | +1.35(+7.77%) |
Jul 22, 2003 | 17.41 | 17.62 | 17.21 | 17.37 | 397,259 | +0.18(+1.03%) |
Jul 21, 2003 | 16.81 | 17.58 | 16.66 | 17.19 | 485,724 | +0.35(+2.05%) |
Jul 18, 2003 | 16.68 | 16.85 | 16.24 | 16.85 | 358,601 | +0.40(+2.46%) |
Jul 17, 2003 | 16.31 | 16.76 | 15.89 | 16.44 | 703,564 | +0.13(+0.78%) |
Jul 16, 2003 | 16.97 | 17.20 | 16.24 | 16.32 | 971,567 | -0.93(-5.38%) |
Jul 15, 2003 | 18.36 | 18.72 | 17.25 | 17.25 | 543,000 | -1.05(-5.76%) |
Jul 14, 2003 | 18.33 | 18.75 | 18.24 | 18.30 | 327,531 | +0.08(+0.42%) |
Jul 11, 2003 | 18.30 | 18.34 | 17.81 | 18.22 | 221,054 | +0.19(+1.08%) |
Jul 10, 2003 | 17.75 | 18.44 | 17.75 | 18.03 | 489,756 | +0.15(+0.85%) |
Jul 09, 2003 | 18.10 | 18.13 | 17.71 | 17.88 | 382,199 | +0.03(+0.14%) |
Jul 08, 2003 | 17.93 | 18.54 | 17.79 | 17.85 | 503,037 | -0.47(-2.58%) |
Jul 07, 2003 | 18.38 | 18.39 | 17.69 | 18.32 | 516,081 | -0.20(-1.09%) |
Jul 03, 2003 | 18.79 | 19.05 | 18.40 | 18.53 | 288,398 | -0.13(-0.68%) |
Jul 02, 2003 | 19.06 | 19.31 | 18.59 | 18.65 | 653,284 | -0.19(-1.03%) |
Jul 01, 2003 | 18.47 | 19.04 | 18.32 | 18.85 | 1,005,482 | +0.93(+5.18%) |
Jun 30, 2003 | 17.46 | 18.00 | 17.54 | 17.92 | 709,413 | +0.40(+2.26%) |
Jun 27, 2003 | 17.37 | 17.71 | 17.42 | 17.52 | 262,321 | +0.15(+0.87%) |
Jun 26, 2003 | 17.59 | 17.62 | 17.14 | 17.37 | 446,235 | -0.37(-2.09%) |
Jun 25, 2003 | 17.51 | 17.99 | 17.23 | 17.74 | 431,768 | +0.40(+2.33%) |
Jun 24, 2003 | 17.87 | 17.87 | 17.03 | 17.34 | 581,540 | -0.63(-3.51%) |
Jun 23, 2003 | 18.74 | 18.74 | 17.18 | 17.97 | 844,681 | -0.73(-3.88%) |
Jun 20, 2003 | 19.41 | 19.45 | 18.43 | 18.70 | 599,210 | -0.08(-0.45%) |
Jun 19, 2003 | 18.44 | 19.23 | 18.38 | 18.78 | 770,802 | +0.30(+1.64%) |
Jun 18, 2003 | 18.16 | 18.69 | 17.91 | 18.48 | 984,967 | +0.39(+2.14%) |
Jun 17, 2003 | 17.50 | 18.21 | 17.43 | 18.09 | 855,709 | +0.25(+1.42%) |
Jun 16, 2003 | 17.58 | 17.84 | 16.99 | 17.84 | 753,844 | +0.51(+2.92%) |
Jun 13, 2003 | 17.12 | 17.57 | 16.72 | 17.33 | 635,615 | +0.41(+2.44%) |
Jun 12, 2003 | 16.75 | 17.08 | 16.55 | 16.92 | 325,753 | -0.04(-0.25%) |
Jun 11, 2003 | 16.65 | 17.07 | 16.64 | 16.96 | 384,926 | +0.41(+2.50%) |
Jun 10, 2003 | 16.70 | 16.70 | 16.23 | 16.55 | 670,242 | -0.52(-3.06%) |
Jun 09, 2003 | 17.18 | 17.43 | 16.96 | 17.07 | 693,366 | +0.23(+1.35%) |
Jun 06, 2003 | 16.60 | 17.35 | 16.44 | 16.84 | 823,691 | -0.34(-1.96%) |
Jun 05, 2003 | 15.71 | 17.42 | 15.65 | 17.18 | 1,535,082 | +1.76(+11.43%) |
Jun 04, 2003 | 15.78 | 15.94 | 15.26 | 15.42 | 1,036,314 | -0.46(-2.92%) |
Jun 03, 2003 | 16.25 | 16.51 | 15.68 | 15.88 | 1,180,513 | -0.70(-4.22%) |
Jun 02, 2003 | 16.74 | 16.78 | 16.28 | 16.58 | 894,486 | -0.52(-3.06%) |
May 30, 2003 | 16.65 | 17.10 | 16.28 | 17.10 | 721,471 | +0.17(+1.00%) |
May 29, 2003 | 16.58 | 17.12 | 16.27 | 16.93 | 1,150,986 | -0.12(-0.69%) |
May 28, 2003 | 17.21 | 17.51 | 16.64 | 17.05 | 1,311,313 | -1.10(-6.04%) |
May 27, 2003 | 18.03 | 18.43 | 17.54 | 18.15 | 1,030,622 | +0.51(+2.87%) |
May 23, 2003 | 17.88 | 18.25 | 17.54 | 17.64 | 1,022,558 | +0.08(+0.43%) |
May 22, 2003 | 17.86 | 17.88 | 17.33 | 17.57 | 886,897 | -0.24(-1.37%) |
May 21, 2003 | 16.94 | 17.87 | 16.66 | 17.81 | 940,734 | +0.91(+5.39%) |
May 20, 2003 | 17.15 | 17.26 | 16.61 | 16.90 | 788,234 | +0.21(+1.26%) |
May 19, 2003 | 15.88 | 17.07 | 15.81 | 16.69 | 1,182,766 | +1.09(+6.97%) |
May 16, 2003 | 15.66 | 16.01 | 15.56 | 15.60 | 564,227 | +0.27(+1.76%) |
May 15, 2003 | 16.01 | 16.19 | 15.32 | 15.33 | 759,418 | -0.56(-3.55%) |
May 14, 2003 | 15.06 | 16.14 | 15.05 | 15.90 | 833,296 | +0.84(+5.60%) |
May 13, 2003 | 15.31 | 15.53 | 14.98 | 15.05 | 672,495 | -0.35(-2.30%) |
May 12, 2003 | 15.26 | 15.67 | 14.96 | 15.41 | 1,088,966 | +0.67(+4.58%) |
May 09, 2003 | 14.47 | 14.78 | 14.29 | 14.73 | 443,071 | +0.06(+0.40%) |
May 08, 2003 | 14.27 | 14.91 | 14.25 | 14.67 | 870,532 | +0.53(+3.76%) |
May 07, 2003 | 14.67 | 14.97 | 14.05 | 14.14 | 605,495 | -0.37(-2.56%) |
May 06, 2003 | 14.59 | 14.72 | 14.06 | 14.51 | 719,929 | +0.17(+1.18%) |
May 05, 2003 | 13.87 | 14.50 | 13.83 | 14.34 | 434,732 | +0.22(+1.55%) |
May 02, 2003 | 14.17 | 14.21 | 13.62 | 14.12 | 479,439 | +0.25(+1.82%) |
May 01, 2003 | 13.62 | 14.12 | 13.51 | 13.87 | 700,837 | +0.42(+3.13%) |
Apr 30, 2003 | 13.58 | 13.84 | 13.45 | 13.45 | 567,310 | +0.30(+2.24%) |
Apr 29, 2003 | 13.01 | 13.16 | 12.73 | 13.16 | 469,715 | -0.01(-0.06%) |
Apr 28, 2003 | 13.14 | 13.28 | 12.83 | 13.16 | 578,457 | +0.05(+0.39%) |
Apr 25, 2003 | 13.65 | 14.12 | 13.11 | 13.11 | 1,047,579 | -0.95(-6.77%) |
Apr 24, 2003 | 14.72 | 15.12 | 14.00 | 14.07 | 797,247 | -0.61(-4.13%) |
Apr 23, 2003 | 14.59 | 14.88 | 14.50 | 14.67 | 332,275 | -0.05(-0.35%) |
Apr 22, 2003 | 14.72 | 15.06 | 14.50 | 14.72 | 517,860 | +0.00(+0.00%) |
Apr 21, 2003 | 15.09 | 15.14 | 14.55 | 14.72 | 573,832 | +0.06(+0.40%) |
Apr 17, 2003 | 14.84 | 15.13 | 14.43 | 14.66 | 1,173,873 | +0.19(+1.34%) |
Apr 16, 2003 | 13.50 | 14.51 | 13.50 | 14.47 | 1,071,771 | +0.81(+5.93%) |
Apr 15, 2003 | 13.00 | 13.70 | 13.00 | 13.66 | 485,368 | +0.68(+5.25%) |
Apr 14, 2003 | 13.11 | 13.39 | 12.86 | 12.98 | 315,554 | -0.18(-1.40%) |
Apr 11, 2003 | 12.99 | 13.65 | 12.99 | 13.16 | 561,737 | -0.10(-0.76%) |
Apr 10, 2003 | 13.16 | 13.44 | 12.99 | 13.26 | 1,284,987 | +0.36(+2.81%) |
Apr 09, 2003 | 12.39 | 13.10 | 12.15 | 12.90 | 1,355,070 | +0.76(+6.25%) |
Apr 08, 2003 | 11.95 | 12.25 | 11.82 | 12.14 | 601,344 | +0.34(+2.86%) |
Apr 07, 2003 | 11.30 | 12.11 | 11.13 | 11.81 | 679,966 | +0.27(+2.34%) |
Apr 04, 2003 | 11.30 | 11.70 | 11.30 | 11.54 | 446,472 | +0.02(+0.15%) |
Apr 03, 2003 | 11.11 | 11.72 | 11.11 | 11.52 | 327,413 | -0.05(-0.44%) |
Apr 02, 2003 | 10.99 | 11.60 | 10.99 | 11.57 | 485,487 | -0.15(-1.29%) |
Apr 01, 2003 | 12.27 | 12.38 | 11.66 | 11.72 | 610,594 | -0.67(-5.44%) |
Mar 31, 2003 | 12.62 | 12.65 | 12.03 | 12.40 | 895,163 | +0.48(+4.03%) |
Mar 28, 2003 | 11.21 | 11.97 | 11.18 | 11.92 | 969,220 | +0.83(+7.45%) |
Mar 27, 2003 | 11.47 | 11.55 | 11.00 | 11.09 | 408,961 | -0.29(-2.52%) |
Mar 26, 2003 | 11.49 | 11.69 | 11.30 | 11.38 | 371,467 | -0.07(-0.59%) |
Mar 25, 2003 | 11.88 | 11.89 | 11.22 | 11.44 | 646,189 | -0.15(-1.31%) |
Mar 24, 2003 | 11.76 | 11.91 | 11.39 | 11.60 | 1,181,250 | +0.57(+5.12%) |
Mar 21, 2003 | 11.72 | 12.13 | 11.00 | 11.03 | 1,068,420 | -0.70(-5.97%) |
Mar 20, 2003 | 11.97 | 12.39 | 11.38 | 11.73 | 58,830,024 | -0.28(-2.32%) |
Mar 19, 2003 | 12.65 | 12.65 | 11.81 | 12.01 | 741,490 | -0.44(-3.52%) |
Mar 18, 2003 | 12.27 | 12.74 | 12.24 | 12.45 | 732,952 | +0.08(+0.61%) |
Mar 17, 2003 | 12.87 | 13.03 | 12.02 | 12.37 | 1,542,043 | +0.52(+4.41%) |
Mar 14, 2003 | 11.36 | 11.93 | 11.29 | 11.85 | 968,301 | +0.56(+4.93%) |
Mar 13, 2003 | 11.00 | 11.72 | 10.86 | 11.29 | 1,472,707 | -0.29(-2.48%) |
Mar 12, 2003 | 10.88 | 12.01 | 10.68 | 11.58 | 1,990,785 | +0.15(+1.33%) |
Mar 11, 2003 | 11.57 | 11.95 | 11.30 | 11.43 | 1,585,244 | -0.67(-5.57%) |
Mar 10, 2003 | 13.10 | 13.36 | 11.92 | 12.10 | 1,874,829 | -0.89(-6.82%) |
Mar 07, 2003 | 13.66 | 13.87 | 12.56 | 12.99 | 2,172,853 | -0.19(-1.47%) |
Mar 06, 2003 | 13.67 | 14.24 | 12.94 | 13.18 | 3,321,091 | -0.06(-0.45%) |
Mar 05, 2003 | 12.19 | 13.28 | 12.04 | 13.24 | 4,040,072 | +1.47(+12.46%) |
Mar 04, 2003 | 11.23 | 12.16 | 10.85 | 11.77 | 5,208,372 | +0.73(+6.56%) |
Mar 03, 2003 | 12.83 | 13.50 | 10.71 | 11.05 | 10,171,392 | -5.40(-32.82%) |
Feb 27, 2003 | 17.03 | 17.10 | 16.33 | 16.44 | 798,077 | -0.43(-2.55%) |
Feb 26, 2003 | 16.64 | 17.26 | 16.23 | 16.87 | 1,380,092 | +0.24(+1.42%) |
Feb 25, 2003 | 17.22 | 17.71 | 16.17 | 16.64 | 1,985,350 | -0.31(-1.84%) |
Feb 24, 2003 | 18.13 | 18.54 | 16.91 | 16.95 | 2,544,360 | -1.22(-6.73%) |
Feb 21, 2003 | 20.36 | 20.49 | 18.15 | 18.17 | 2,879,125 | -2.18(-10.69%) |
Feb 20, 2003 | 21.33 | 21.40 | 20.29 | 20.35 | 1,196,048 | -0.66(-3.13%) |
Feb 19, 2003 | 20.91 | 21.29 | 20.87 | 21.01 | 706,292 | +0.13(+0.61%) |
Feb 18, 2003 | 21.28 | 21.42 | 20.70 | 20.88 | 878,477 | -0.83(-3.84%) |
Feb 14, 2003 | 22.09 | 22.13 | 21.33 | 21.71 | 819,659 | -0.28(-1.27%) |
Feb 13, 2003 | 21.71 | 22.32 | 21.29 | 21.99 | 930,299 | +0.69(+3.25%) |
Feb 12, 2003 | 21.62 | 22.09 | 21.08 | 21.30 | 838,040 | -0.62(-2.85%) |
Feb 11, 2003 | 20.24 | 22.04 | 20.08 | 21.93 | 1,262,100 | +1.10(+5.27%) |
Feb 10, 2003 | 22.43 | 22.44 | 20.70 | 20.83 | 1,128,454 | -1.32(-5.98%) |
Feb 07, 2003 | 21.58 | 22.91 | 21.58 | 22.15 | 733,448 | +0.02(+0.08%) |
Feb 06, 2003 | 22.53 | 23.16 | 21.42 | 22.14 | 1,204,467 | -0.41(-1.84%) |
Feb 05, 2003 | 23.70 | 24.17 | 22.53 | 22.55 | 1,480,533 | -1.42(-5.91%) |
Feb 04, 2003 | 23.93 | 24.29 | 23.70 | 23.97 | 1,257,001 | +0.69(+2.97%) |
Feb 03, 2003 | 23.21 | 23.40 | 22.89 | 23.27 | 632,413 | +0.26(+1.14%) |
Jan 31, 2003 | 22.84 | 23.06 | 22.57 | 23.01 | 560,432 | +0.21(+0.92%) |
Jan 30, 2003 | 22.30 | 22.82 | 21.98 | 22.80 | 609,158 | +0.50(+2.23%) |
Jan 29, 2003 | 22.56 | 22.89 | 22.06 | 22.30 | 822,742 | +0.00(+0.00%) |
Jan 28, 2003 | 21.97 | 22.35 | 21.93 | 22.30 | 577,153 | -0.10(-0.46%) |
Jan 27, 2003 | 23.02 | 23.16 | 22.22 | 22.41 | 1,309,534 | -0.08(-0.36%) |
Jan 24, 2003 | 22.14 | 22.85 | 22.00 | 22.49 | 963,028 | +0.57(+2.58%) |
Jan 23, 2003 | 22.35 | 22.75 | 21.77 | 21.93 | 1,052,797 | +0.06(+0.27%) |
Jan 22, 2003 | 21.76 | 21.88 | 21.42 | 21.87 | 512,998 | +0.56(+2.61%) |
Jan 21, 2003 | 20.85 | 21.59 | 20.42 | 21.31 | 481,692 | +0.24(+1.12%) |
Jan 17, 2003 | 21.84 | 21.97 | 20.89 | 21.07 | 789,894 | -0.57(-2.65%) |
Jan 16, 2003 | 21.17 | 21.80 | 20.80 | 21.65 | 904,803 | +0.56(+2.68%) |
Jan 15, 2003 | 19.82 | 21.12 | 19.61 | 21.08 | 983,781 | +0.58(+2.84%) |
Jan 14, 2003 | 21.24 | 21.50 | 20.41 | 20.50 | 716,964 | -0.78(-3.65%) |
Jan 13, 2003 | 21.34 | 21.63 | 21.09 | 21.28 | 547,151 | -0.26(-1.21%) |
Jan 10, 2003 | 21.67 | 21.88 | 21.08 | 21.54 | 928,994 | +0.16(+0.75%) |
Jan 09, 2003 | 21.55 | 21.63 | 20.75 | 21.38 | 952,356 | -0.18(-0.82%) |
Jan 08, 2003 | 21.29 | 21.87 | 21.08 | 21.55 | 1,299,573 | +0.14(+0.67%) |
Jan 07, 2003 | 22.15 | 23.19 | 21.29 | 21.41 | 927,216 | -0.77(-3.46%) |
Jan 06, 2003 | 22.82 | 22.90 | 21.76 | 22.18 | 1,155,610 | +0.19(+0.85%) |
Jan 03, 2003 | 20.69 | 22.12 | 20.58 | 21.99 | 1,025,523 | +1.10(+5.24%) |
Jan 02, 2003 | 20.66 | 21.07 | 20.26 | 20.90 | 742,342 | -0.12(-0.57%) |
Dec 31, 2002 | 20.53 | 21.50 | 20.47 | 21.02 | 910,021 | +0.19(+0.89%) |
Dec 30, 2002 | 22.00 | 22.00 | 20.68 | 20.83 | 1,043,548 | -1.16(-5.30%) |
Dec 27, 2002 | 21.49 | 22.27 | 21.11 | 21.99 | 1,030,859 | +0.57(+2.68%) |
Dec 26, 2002 | 20.48 | 21.49 | 20.45 | 21.42 | 695,145 | +1.01(+4.95%) |
Dec 24, 2002 | 20.28 | 20.66 | 20.06 | 20.41 | 515,607 | +0.20(+1.01%) |
Dec 23, 2002 | 17.92 | 20.20 | 18.90 | 20.20 | 1,012,123 | +1.44(+7.68%) |
Dec 20, 2002 | 17.92 | 18.76 | 17.72 | 18.76 | 601,463 | +0.50(+2.72%) |
Dec 19, 2002 | 18.85 | 19.17 | 18.21 | 18.27 | 728,230 | -0.40(-2.17%) |
Dec 18, 2002 | 17.63 | 18.99 | 17.49 | 18.67 | 1,322,697 | +0.28(+1.51%) |
Dec 17, 2002 | 19.49 | 19.61 | 18.21 | 18.39 | 812,781 | -0.64(-3.37%) |
Dec 16, 2002 | 18.81 | 19.45 | 17.92 | 19.03 | 1,019,238 | +0.24(+1.30%) |
Dec 13, 2002 | 19.43 | 19.67 | 18.36 | 18.79 | 1,328,507 | -0.27(-1.42%) |
Dec 12, 2002 | 17.97 | 19.35 | 17.62 | 19.06 | 1,555,598 | +1.14(+6.38%) |
Dec 11, 2002 | 17.37 | 17.95 | 17.30 | 17.91 | 484,538 | +0.59(+3.43%) |
Dec 10, 2002 | 17.75 | 17.83 | 16.96 | 17.32 | 632,888 | -0.49(-2.75%) |
Dec 09, 2002 | 17.75 | 17.96 | 17.37 | 17.81 | 897,451 | +0.63(+3.69%) |
Dec 06, 2002 | 16.88 | 17.18 | 16.74 | 17.18 | 848,357 | +0.73(+4.46%) |
Dec 05, 2002 | 16.02 | 16.53 | 15.95 | 16.44 | 357,533 | +0.42(+2.63%) |
Dec 04, 2002 | 16.17 | 16.43 | 15.50 | 16.02 | 734,989 | +0.57(+3.66%) |
Dec 03, 2002 | 14.44 | 15.60 | 14.38 | 15.46 | 434,258 | +1.16(+8.08%) |
Dec 02, 2002 | 14.25 | 14.59 | 14.00 | 14.30 | 279,149 | -0.06(-0.41%) |
Nov 29, 2002 | 14.34 | 14.54 | 14.23 | 14.36 | 127,241 | +0.06(+0.41%) |
Nov 27, 2002 | 14.62 | 14.73 | 13.93 | 14.30 | 354,687 | -0.12(-0.82%) |
Nov 26, 2002 | 14.33 | 14.65 | 14.21 | 14.42 | 206,930 | -0.08(-0.52%) |
Nov 25, 2002 | 14.43 | 14.91 | 14.09 | 14.50 | 272,626 | -0.32(-2.16%) |
Nov 22, 2002 | 14.63 | 15.14 | 14.14 | 14.82 | 404,849 | +0.20(+1.38%) |
Nov 21, 2002 | 15.24 | 15.24 | 14.17 | 14.61 | 599,447 | -0.65(-4.25%) |
Nov 20, 2002 | 15.95 | 16.02 | 15.01 | 15.26 | 609,408 | -0.74(-4.64%) |
Nov 19, 2002 | 16.95 | 17.16 | 15.95 | 16.01 | 684,709 | -0.87(-5.15%) |
Nov 18, 2002 | 17.07 | 17.07 | 16.49 | 16.87 | 424,771 | +0.04(+0.25%) |
Nov 15, 2002 | 16.44 | 17.04 | 16.38 | 16.83 | 320,772 | +0.35(+2.10%) |
Nov 14, 2002 | 16.23 | 16.54 | 16.01 | 16.49 | 264,918 | +0.16(+0.98%) |
Nov 13, 2002 | 16.73 | 16.78 | 15.94 | 16.33 | 611,780 | -0.35(-2.07%) |
Nov 12, 2002 | 17.10 | 17.11 | 15.74 | 16.67 | 525,213 | -0.07(-0.45%) |
Nov 11, 2002 | 16.85 | 17.02 | 16.44 | 16.75 | 329,429 | -0.01(-0.05%) |
Nov 08, 2002 | 16.85 | 17.24 | 16.63 | 16.76 | 535,411 | +0.02(+0.15%) |
Nov 07, 2002 | 16.35 | 16.86 | 16.23 | 16.73 | 467,817 | +0.45(+2.74%) |
Nov 06, 2002 | 15.73 | 16.36 | 15.60 | 16.28 | 379,590 | +0.38(+2.39%) |
Nov 05, 2002 | 16.01 | 16.01 | 15.73 | 15.90 | 237,407 | +0.12(+0.75%) |
Nov 04, 2002 | 15.11 | 15.79 | 14.87 | 15.79 | 306,660 | +0.62(+4.11%) |
Nov 01, 2002 | 15.39 | 15.42 | 14.72 | 15.16 | 287,450 | +0.24(+1.58%) |
Oct 31, 2002 | 15.09 | 15.37 | 14.84 | 14.93 | 184,636 | -0.17(-1.12%) |
Oct 30, 2002 | 15.56 | 15.58 | 14.77 | 15.09 | 321,144 | -0.14(-0.94%) |
Oct 29, 2002 | 15.22 | 15.59 | 15.18 | 15.24 | 528,233 | +0.33(+2.21%) |
Oct 28, 2002 | 14.03 | 14.97 | 13.86 | 14.91 | 274,588 | +1.12(+8.13%) |
Oct 25, 2002 | 13.89 | 14.01 | 13.36 | 13.79 | 216,061 | +0.31(+2.32%) |
Oct 24, 2002 | 13.60 | 13.78 | 13.20 | 13.48 | 310,811 | -0.17(-1.24%) |
Oct 23, 2002 | 14.12 | 14.15 | 13.49 | 13.64 | 255,787 | -0.02(-0.12%) |
Oct 22, 2002 | 12.99 | 13.86 | 12.98 | 13.66 | 332,038 | +0.27(+2.02%) |
Oct 21, 2002 | 14.12 | 14.12 | 12.88 | 13.39 | 824,751 | -0.62(-4.40%) |
Oct 18, 2002 | 14.30 | 14.50 | 13.93 | 14.01 | 231,537 | -0.16(-1.13%) |
Oct 17, 2002 | 13.82 | 14.33 | 13.80 | 14.17 | 334,231 | -0.59(-4.00%) |
Oct 16, 2002 | 14.13 | 15.09 | 14.05 | 14.76 | 395,210 | +0.67(+4.79%) |
Oct 15, 2002 | 14.34 | 14.42 | 13.69 | 14.08 | 327,825 | -0.56(-3.86%) |
Oct 14, 2002 | 14.77 | 14.93 | 14.47 | 14.65 | 390,431 | +0.27(+1.88%) |
Oct 11, 2002 | 14.12 | 14.46 | 13.70 | 14.38 | 36,334,448 | +0.42(+3.03%) |
Oct 10, 2002 | 13.67 | 14.04 | 13.53 | 13.96 | 890,099 | -0.20(-1.45%) |
Oct 09, 2002 | 14.95 | 15.04 | 14.07 | 14.16 | 794,400 | -0.71(-4.75%) |
Oct 08, 2002 | 15.59 | 15.75 | 14.56 | 14.87 | 1,036,788 | -1.34(-8.27%) |
Oct 07, 2002 | 16.29 | 16.44 | 15.98 | 16.21 | 467,580 | -0.13(-0.77%) |
Oct 04, 2002 | 16.15 | 16.47 | 16.09 | 16.33 | 299,189 | +0.04(+0.22%) |
Oct 03, 2002 | 16.26 | 16.44 | 15.95 | 16.30 | 447,658 | +0.13(+0.82%) |
Oct 02, 2002 | 15.77 | 16.32 | 15.74 | 16.17 | 446,559 | +0.24(+1.54%) |
Oct 01, 2002 | 16.17 | 16.17 | 15.73 | 15.92 | 454,168 | -0.16(-1.00%) |
Sep 30, 2002 | 16.02 | 16.13 | 15.73 | 16.08 | 685,164 | +0.60(+3.87%) |
Sep 27, 2002 | 15.26 | 15.55 | 14.95 | 15.48 | 503,156 | +0.21(+1.38%) |
Sep 26, 2002 | 15.34 | 15.62 | 14.92 | 15.27 | 1,043,073 | -0.51(-3.26%) |
Sep 25, 2002 | 16.01 | 16.14 | 15.43 | 15.79 | 618,539 | -0.32(-1.98%) |
Sep 24, 2002 | 16.16 | 16.17 | 15.60 | 16.11 | 698,519 | +0.26(+1.64%) |
Sep 23, 2002 | 16.25 | 16.28 | 15.79 | 15.85 | 417,965 | +0.08(+0.48%) |
Sep 20, 2002 | 15.92 | 16.35 | 15.69 | 15.77 | 585,572 | -0.38(-2.35%) |
Sep 19, 2002 | 16.43 | 16.44 | 15.90 | 16.15 | 749,374 | +0.11(+0.68%) |
Sep 18, 2002 | 16.03 | 16.61 | 15.73 | 16.04 | 1,346,218 | +0.22(+1.39%) |
Sep 17, 2002 | 15.38 | 15.93 | 15.22 | 15.82 | 1,010,937 | -0.13(-0.79%) |
Sep 16, 2002 | 15.40 | 16.02 | 15.14 | 15.95 | 741,674 | +0.73(+4.77%) |
Sep 13, 2002 | 15.18 | 15.47 | 14.81 | 15.22 | 1,027,853 | +0.11(+0.73%) |
Sep 12, 2002 | 14.59 | 15.18 | 14.42 | 15.11 | 942,242 | +0.79(+5.53%) |
Sep 11, 2002 | 14.11 | 14.59 | 13.77 | 14.32 | 670,954 | +0.35(+2.54%) |
Sep 10, 2002 | 14.04 | 14.53 | 13.49 | 13.96 | 105,398,352 | -0.20(-1.43%) |
Sep 09, 2002 | 13.05 | 14.21 | 12.90 | 14.17 | 1,323,124 | +1.60(+12.76%) |
Sep 06, 2002 | 12.78 | 12.78 | 12.30 | 12.56 | 443,305 | -0.08(-0.59%) |
Sep 05, 2002 | 12.40 | 12.78 | 12.23 | 12.64 | 404,137 | +0.52(+4.32%) |
Sep 04, 2002 | 12.77 | 12.78 | 12.02 | 12.12 | 335,002 | -0.38(-3.04%) |