Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.44 | 21.44 | 21.22 | 21.25 | 14,872 | +0.01(+0.04%) |
Oct 30, 2003 | 21.20 | 21.29 | 21.13 | 21.24 | 3,624 | +0.11(+0.53%) |
Oct 29, 2003 | 20.68 | 21.19 | 20.68 | 21.13 | 11,498 | +0.49(+2.36%) |
Oct 28, 2003 | 19.84 | 20.72 | 19.84 | 20.64 | 17,247 | +0.98(+4.96%) |
Oct 27, 2003 | 19.67 | 19.71 | 19.59 | 19.67 | 9,998 | +0.03(+0.16%) |
Oct 24, 2003 | 19.80 | 19.92 | 19.63 | 19.63 | 14,123 | -0.18(-0.93%) |
Oct 23, 2003 | 19.60 | 20.00 | 19.60 | 19.82 | 15,622 | +0.22(+1.10%) |
Oct 22, 2003 | 20.08 | 20.19 | 19.56 | 19.60 | 21,622 | -0.48(-2.39%) |
Oct 21, 2003 | 19.84 | 20.48 | 19.69 | 20.08 | 37,869 | +0.14(+0.72%) |
Oct 20, 2003 | 20.08 | 20.08 | 19.89 | 19.94 | 13,873 | -0.05(-0.24%) |
Oct 17, 2003 | 19.98 | 20.00 | 19.92 | 19.99 | 28,371 | +0.10(+0.48%) |
Oct 16, 2003 | 19.92 | 19.98 | 19.82 | 19.89 | 6,749 | -0.03(-0.16%) |
Oct 15, 2003 | 19.75 | 19.96 | 19.71 | 19.92 | 15,122 | +0.02(+0.08%) |
Oct 14, 2003 | 19.86 | 20.00 | 19.83 | 19.91 | 21,122 | -0.08(-0.40%) |
Oct 13, 2003 | 19.84 | 20.00 | 19.85 | 19.99 | 9,248 | +0.14(+0.73%) |
Oct 10, 2003 | 19.71 | 19.84 | 19.64 | 19.84 | 11,373 | +0.07(+0.36%) |
Oct 09, 2003 | 19.44 | 19.85 | 19.44 | 19.77 | 22,122 | +0.41(+2.11%) |
Oct 08, 2003 | 19.37 | 19.56 | 19.35 | 19.36 | 7,748 | -0.21(-1.06%) |
Oct 07, 2003 | 19.56 | 19.56 | 19.36 | 19.57 | 10,498 | +0.09(+0.45%) |
Oct 06, 2003 | 19.48 | 19.48 | 19.08 | 19.48 | 14,123 | +0.20(+1.04%) |
Oct 03, 2003 | 19.52 | 19.52 | 19.16 | 19.28 | 11,748 | -0.30(-1.51%) |
Oct 02, 2003 | 19.57 | 19.58 | 19.44 | 19.58 | 6,499 | +0.11(+0.58%) |
Oct 01, 2003 | 18.77 | 19.59 | 18.77 | 19.47 | 18,372 | +0.86(+4.60%) |
Sep 30, 2003 | 18.80 | 19.05 | 18.60 | 18.61 | 17,747 | -0.35(-1.86%) |
Sep 29, 2003 | 18.28 | 18.96 | 18.19 | 18.96 | 16,872 | +0.76(+4.18%) |
Sep 26, 2003 | 17.95 | 18.28 | 17.88 | 18.20 | 21,122 | +0.37(+2.06%) |
Sep 25, 2003 | 19.30 | 19.31 | 17.83 | 17.83 | 26,496 | -1.38(-7.20%) |
Sep 24, 2003 | 19.59 | 19.59 | 19.22 | 19.22 | 14,498 | -0.27(-1.40%) |
Sep 23, 2003 | 19.30 | 19.41 | 19.09 | 19.49 | 14,123 | +0.19(+0.99%) |
Sep 22, 2003 | 19.86 | 19.86 | 18.96 | 19.30 | 30,870 | -0.57(-2.86%) |
Sep 19, 2003 | 20.39 | 20.39 | 19.75 | 19.87 | 38,869 | -0.54(-2.63%) |
Sep 18, 2003 | 20.59 | 20.59 | 20.39 | 20.40 | 37,369 | -0.24(-1.16%) |
Sep 17, 2003 | 21.04 | 21.08 | 20.60 | 20.64 | 10,623 | -0.64(-3.01%) |
Sep 16, 2003 | 21.17 | 21.36 | 21.07 | 21.28 | 13,498 | +0.24(+1.14%) |
Sep 15, 2003 | 21.28 | 21.28 | 21.04 | 21.04 | 9,873 | -0.24(-1.13%) |
Sep 12, 2003 | 20.80 | 21.28 | 20.68 | 21.28 | 18,122 | +0.04(+0.19%) |
Sep 11, 2003 | 20.91 | 21.50 | 20.84 | 21.24 | 7,998 | +0.35(+1.69%) |
Sep 10, 2003 | 20.92 | 21.05 | 20.83 | 20.89 | 12,998 | -0.14(-0.65%) |
Sep 09, 2003 | 20.60 | 21.24 | 20.48 | 21.03 | 32,495 | +0.34(+1.66%) |
Sep 08, 2003 | 20.60 | 20.96 | 20.52 | 20.68 | 13,748 | +0.01(+0.04%) |
Sep 05, 2003 | 20.80 | 20.96 | 20.64 | 20.67 | 10,998 | -0.21(-1.00%) |
Sep 04, 2003 | 20.20 | 20.88 | 20.20 | 20.88 | 19,497 | +0.68(+3.37%) |
Sep 03, 2003 | 20.16 | 20.49 | 20.16 | 20.20 | 25,496 | +0.17(+0.84%) |
Sep 02, 2003 | 19.64 | 20.12 | 19.50 | 20.03 | 15,247 | +0.47(+2.41%) |
Aug 29, 2003 | 19.44 | 19.60 | 19.27 | 19.56 | 7,873 | +0.24(+1.24%) |
Aug 28, 2003 | 19.32 | 19.34 | 18.80 | 19.32 | 10,373 | +0.08(+0.42%) |
Aug 27, 2003 | 19.43 | 19.60 | 19.04 | 19.24 | 6,249 | -0.20(-1.03%) |
Aug 26, 2003 | 19.28 | 19.44 | 19.00 | 19.44 | 11,498 | +0.04(+0.21%) |
Aug 25, 2003 | 19.46 | 19.48 | 19.26 | 19.40 | 12,123 | +0.09(+0.46%) |
Aug 22, 2003 | 20.12 | 20.12 | 19.29 | 19.31 | 16,497 | -0.77(-3.82%) |
Aug 21, 2003 | 19.84 | 20.36 | 19.84 | 20.08 | 47,743 | +0.36(+1.83%) |
Aug 20, 2003 | 20.00 | 20.00 | 19.60 | 19.72 | 31,995 | -0.52(-2.57%) |
Aug 19, 2003 | 19.76 | 20.24 | 19.59 | 20.24 | 11,998 | +0.52(+2.64%) |
Aug 18, 2003 | 19.75 | 19.76 | 19.52 | 19.72 | 11,373 | +0.00(+0.00%) |
Aug 15, 2003 | 19.75 | 19.76 | 19.64 | 19.72 | 34,495 | -0.03(-0.16%) |
Aug 14, 2003 | 19.68 | 19.75 | 19.60 | 19.75 | 10,873 | +0.03(+0.16%) |
Aug 13, 2003 | 19.75 | 19.75 | 19.59 | 19.72 | 14,248 | +0.00(+0.00%) |
Aug 12, 2003 | 19.68 | 19.72 | 19.47 | 19.72 | 13,623 | -0.03(-0.16%) |
Aug 11, 2003 | 19.60 | 19.75 | 19.36 | 19.75 | 6,749 | +0.04(+0.20%) |
Aug 08, 2003 | 19.76 | 19.76 | 19.49 | 19.71 | 11,748 | -0.13(-0.65%) |
Aug 07, 2003 | 19.92 | 19.99 | 19.40 | 19.84 | 21,497 | -0.28(-1.39%) |
Aug 06, 2003 | 20.48 | 20.48 | 20.12 | 20.12 | 10,998 | -0.45(-2.18%) |
Aug 05, 2003 | 21.36 | 21.36 | 20.56 | 20.57 | 9,873 | -0.95(-4.42%) |
Aug 04, 2003 | 21.36 | 21.52 | 20.84 | 21.52 | 15,497 | +0.08(+0.37%) |
Aug 01, 2003 | 21.60 | 21.72 | 21.14 | 21.44 | 26,871 | -0.70(-3.14%) |
Jul 31, 2003 | 22.28 | 22.80 | 22.04 | 22.14 | 48,118 | -0.21(-0.93%) |
Jul 30, 2003 | 21.04 | 22.35 | 21.04 | 22.35 | 21,497 | +1.38(+6.60%) |
Jul 29, 2003 | 20.85 | 20.99 | 20.81 | 20.96 | 9,373 | +0.19(+0.92%) |
Jul 28, 2003 | 20.76 | 21.16 | 20.60 | 20.77 | 41,994 | +0.09(+0.43%) |
Jul 25, 2003 | 20.56 | 20.79 | 20.51 | 20.68 | 8,373 | +0.20(+0.98%) |
Jul 24, 2003 | 20.08 | 20.48 | 19.96 | 20.48 | 18,497 | +0.44(+2.20%) |
Jul 23, 2003 | 20.52 | 20.53 | 19.81 | 20.04 | 19,997 | -0.48(-2.34%) |
Jul 22, 2003 | 20.44 | 20.52 | 20.00 | 20.52 | 15,122 | +0.04(+0.20%) |
Jul 21, 2003 | 20.72 | 20.92 | 20.48 | 20.48 | 12,623 | -0.04(-0.19%) |
Jul 18, 2003 | 19.92 | 20.54 | 19.67 | 20.52 | 31,745 | +0.68(+3.43%) |
Jul 17, 2003 | 20.60 | 20.60 | 19.71 | 19.84 | 62,741 | -0.76(-3.69%) |
Jul 16, 2003 | 21.56 | 21.60 | 20.40 | 20.60 | 40,869 | -0.96(-4.45%) |
Jul 15, 2003 | 21.10 | 22.00 | 21.10 | 21.56 | 18,997 | +0.12(+0.56%) |
Jul 14, 2003 | 21.76 | 22.07 | 21.37 | 21.44 | 17,997 | -0.24(-1.11%) |
Jul 11, 2003 | 21.49 | 21.77 | 21.36 | 21.68 | 14,123 | +0.27(+1.27%) |
Jul 10, 2003 | 22.11 | 22.16 | 21.40 | 21.41 | 24,621 | -0.90(-4.02%) |
Jul 09, 2003 | 20.80 | 22.31 | 20.76 | 22.31 | 34,370 | +1.38(+6.62%) |
Jul 08, 2003 | 20.52 | 20.99 | 20.45 | 20.92 | 16,497 | +0.47(+2.31%) |
Jul 07, 2003 | 20.92 | 20.99 | 20.40 | 20.45 | 16,872 | -0.46(-2.18%) |
Jul 03, 2003 | 20.44 | 20.96 | 20.44 | 20.91 | 14,872 | +0.30(+1.48%) |
Jul 02, 2003 | 19.84 | 20.60 | 19.84 | 20.60 | 18,622 | +0.76(+3.83%) |
Jul 01, 2003 | 20.04 | 20.15 | 19.75 | 19.84 | 11,248 | -0.20(-1.00%) |
Jun 30, 2003 | 20.00 | 20.07 | 19.80 | 20.04 | 29,870 | -0.04(-0.20%) |
Jun 27, 2003 | 19.92 | 20.08 | 19.89 | 20.08 | 29,870 | +0.36(+1.83%) |
Jun 26, 2003 | 19.46 | 19.76 | 19.46 | 19.72 | 26,371 | +0.21(+1.07%) |
Jun 25, 2003 | 19.47 | 19.52 | 19.44 | 19.51 | 17,872 | +0.02(+0.12%) |
Jun 24, 2003 | 19.28 | 19.50 | 19.24 | 19.49 | 18,247 | +0.17(+0.87%) |
Jun 23, 2003 | 20.40 | 20.40 | 19.25 | 19.32 | 54,617 | -1.08(-5.29%) |
Jun 20, 2003 | 20.51 | 20.51 | 20.40 | 20.40 | 16,997 | -0.04(-0.20%) |
Jun 19, 2003 | 20.48 | 20.60 | 20.44 | 20.44 | 12,873 | -0.11(-0.54%) |
Jun 18, 2003 | 20.47 | 20.55 | 20.40 | 20.55 | 8,998 | -0.08(-0.39%) |
Jun 17, 2003 | 20.80 | 21.11 | 20.62 | 20.63 | 18,872 | -0.09(-0.42%) |
Jun 16, 2003 | 20.36 | 20.72 | 20.32 | 20.72 | 33,245 | +0.44(+2.17%) |
Jun 13, 2003 | 20.67 | 20.68 | 20.28 | 20.28 | 21,747 | -0.54(-2.61%) |
Jun 12, 2003 | 20.16 | 20.92 | 20.16 | 20.83 | 33,245 | +0.70(+3.50%) |
Jun 11, 2003 | 19.72 | 20.19 | 19.68 | 20.12 | 19,122 | +0.32(+1.62%) |
Jun 10, 2003 | 19.56 | 19.80 | 19.56 | 19.80 | 11,748 | +0.18(+0.94%) |
Jun 09, 2003 | 19.44 | 19.68 | 19.44 | 19.62 | 34,370 | +0.10(+0.49%) |
Jun 06, 2003 | 19.04 | 19.59 | 19.04 | 19.52 | 35,995 | +0.40(+2.09%) |
Jun 05, 2003 | 18.64 | 19.31 | 18.64 | 19.12 | 17,747 | +0.55(+2.97%) |
Jun 04, 2003 | 18.52 | 18.64 | 18.52 | 18.57 | 28,871 | +0.06(+0.35%) |
Jun 03, 2003 | 18.48 | 18.52 | 18.45 | 18.51 | 25,621 | +0.06(+0.30%) |
Jun 02, 2003 | 18.04 | 18.62 | 17.92 | 18.45 | 31,995 | +0.45(+2.49%) |
May 30, 2003 | 17.88 | 18.12 | 17.88 | 18.00 | 35,995 | +0.20(+1.12%) |
May 29, 2003 | 18.32 | 18.32 | 17.80 | 17.80 | 42,119 | -0.40(-2.20%) |
May 28, 2003 | 17.88 | 18.43 | 17.88 | 18.20 | 55,117 | +0.40(+2.25%) |
May 27, 2003 | 16.84 | 17.80 | 16.84 | 17.80 | 63,866 | +0.99(+5.90%) |
May 23, 2003 | 16.64 | 16.87 | 16.64 | 16.81 | 23,121 | +0.16(+0.96%) |
May 22, 2003 | 16.72 | 16.76 | 16.65 | 16.65 | 5,124 | -0.11(-0.67%) |
May 21, 2003 | 16.80 | 16.82 | 16.63 | 16.76 | 18,622 | -0.08(-0.47%) |
May 20, 2003 | 16.80 | 16.85 | 16.73 | 16.84 | 14,748 | +0.04(+0.24%) |
May 19, 2003 | 16.87 | 16.87 | 16.72 | 16.80 | 9,123 | +0.00(+0.00%) |
May 16, 2003 | 16.80 | 17.04 | 16.72 | 16.80 | 30,370 | -0.24(-1.41%) |
May 15, 2003 | 17.06 | 17.06 | 16.98 | 17.04 | 19,872 | -0.01(-0.05%) |
May 14, 2003 | 16.97 | 17.12 | 16.97 | 17.05 | 21,497 | +0.09(+0.52%) |
May 13, 2003 | 16.92 | 17.12 | 16.92 | 16.96 | 24,496 | +0.00(+0.00%) |
May 12, 2003 | 16.96 | 17.00 | 16.78 | 16.96 | 24,746 | +0.02(+0.09%) |
May 09, 2003 | 17.16 | 17.16 | 16.68 | 16.95 | 57,242 | -0.22(-1.26%) |
May 08, 2003 | 17.57 | 17.59 | 17.16 | 17.16 | 11,498 | -0.41(-2.32%) |
May 07, 2003 | 18.00 | 18.00 | 17.57 | 17.57 | 16,247 | -0.43(-2.40%) |
May 06, 2003 | 17.87 | 18.00 | 17.74 | 18.00 | 33,370 | +0.13(+0.72%) |
May 05, 2003 | 18.35 | 18.35 | 17.84 | 17.87 | 23,746 | -0.44(-2.40%) |
May 02, 2003 | 18.32 | 18.40 | 18.28 | 18.31 | 33,245 | -0.07(-0.39%) |
May 01, 2003 | 17.84 | 18.56 | 17.72 | 18.39 | 30,245 | +0.50(+2.82%) |
Apr 30, 2003 | 17.92 | 18.18 | 17.64 | 17.88 | 34,870 | +0.06(+0.31%) |
Apr 29, 2003 | 17.59 | 17.83 | 17.59 | 17.83 | 24,371 | +0.23(+1.32%) |
Apr 28, 2003 | 17.61 | 17.68 | 17.52 | 17.59 | 17,372 | -0.01(-0.05%) |
Apr 25, 2003 | 17.71 | 17.71 | 17.60 | 17.60 | 6,999 | -0.10(-0.59%) |
Apr 24, 2003 | 17.52 | 17.80 | 17.44 | 17.71 | 33,745 | +0.10(+0.59%) |
Apr 23, 2003 | 17.59 | 17.60 | 17.40 | 17.60 | 15,497 | +0.04(+0.23%) |
Apr 22, 2003 | 17.60 | 17.62 | 17.00 | 17.56 | 39,494 | -0.20(-1.13%) |
Apr 21, 2003 | 17.82 | 17.86 | 17.75 | 17.76 | 19,497 | -0.04(-0.22%) |
Apr 17, 2003 | 18.12 | 18.12 | 17.80 | 17.80 | 11,748 | -0.20(-1.11%) |
Apr 16, 2003 | 18.00 | 18.23 | 17.96 | 18.00 | 26,496 | +0.08(+0.45%) |
Apr 15, 2003 | 17.63 | 17.92 | 17.58 | 17.92 | 24,996 | +0.21(+1.17%) |
Apr 14, 2003 | 17.20 | 17.71 | 17.16 | 17.71 | 17,497 | +0.43(+2.50%) |
Apr 11, 2003 | 17.56 | 17.60 | 17.26 | 17.28 | 11,123 | -0.08(-0.46%) |
Apr 10, 2003 | 17.33 | 17.39 | 17.24 | 17.36 | 6,249 | +0.02(+0.14%) |
Apr 09, 2003 | 16.91 | 17.67 | 16.90 | 17.34 | 20,872 | +0.43(+2.56%) |
Apr 08, 2003 | 17.00 | 17.16 | 16.90 | 16.91 | 18,247 | -0.19(-1.12%) |
Apr 07, 2003 | 17.00 | 17.16 | 16.89 | 17.10 | 16,247 | +0.20(+1.18%) |
Apr 04, 2003 | 16.88 | 16.96 | 16.80 | 16.90 | 17,372 | +0.09(+0.52%) |
Apr 03, 2003 | 16.60 | 16.87 | 16.60 | 16.81 | 16,122 | +0.41(+2.49%) |
Apr 02, 2003 | 16.44 | 16.58 | 16.32 | 16.40 | 20,497 | +0.00(+0.00%) |
Apr 01, 2003 | 16.32 | 16.43 | 16.25 | 16.40 | 25,871 | +0.08(+0.49%) |
Mar 31, 2003 | 16.16 | 16.32 | 16.07 | 16.32 | 36,245 | +0.12(+0.74%) |
Mar 28, 2003 | 16.16 | 16.29 | 16.13 | 16.20 | 14,498 | +0.08(+0.50%) |
Mar 27, 2003 | 16.02 | 16.20 | 16.02 | 16.12 | 7,873 | +0.10(+0.65%) |
Mar 26, 2003 | 16.20 | 16.20 | 16.02 | 16.02 | 14,248 | -0.18(-1.14%) |
Mar 25, 2003 | 16.20 | 16.22 | 16.10 | 16.20 | 15,122 | -0.04(-0.25%) |
Mar 24, 2003 | 16.73 | 16.73 | 16.16 | 16.24 | 25,121 | -0.48(-2.87%) |
Mar 21, 2003 | 16.10 | 16.79 | 16.00 | 16.72 | 40,619 | +0.68(+4.24%) |
Mar 20, 2003 | 16.08 | 16.12 | 16.00 | 16.04 | 20,622 | -0.01(-0.05%) |
Mar 19, 2003 | 16.24 | 16.24 | 16.05 | 16.05 | 44,868 | -0.19(-1.18%) |
Mar 18, 2003 | 16.05 | 16.24 | 15.94 | 16.24 | 23,246 | +0.20(+1.25%) |
Mar 17, 2003 | 16.00 | 16.16 | 15.92 | 16.04 | 28,746 | +0.09(+0.55%) |
Mar 14, 2003 | 16.04 | 16.04 | 15.80 | 15.95 | 25,371 | +0.02(+0.10%) |
Mar 13, 2003 | 16.08 | 16.09 | 15.92 | 15.94 | 8,748 | -0.14(-0.90%) |
Mar 12, 2003 | 16.12 | 16.12 | 15.86 | 16.08 | 24,371 | -0.08(-0.49%) |
Mar 11, 2003 | 16.12 | 16.16 | 15.96 | 16.16 | 33,495 | +0.07(+0.45%) |
Mar 10, 2003 | 16.19 | 16.28 | 16.02 | 16.09 | 22,871 | -0.10(-0.64%) |
Mar 07, 2003 | 15.84 | 16.32 | 15.84 | 16.19 | 24,246 | +0.33(+2.07%) |
Mar 06, 2003 | 15.94 | 15.96 | 15.85 | 15.87 | 12,748 | -0.05(-0.30%) |
Mar 05, 2003 | 16.00 | 16.00 | 15.84 | 15.91 | 17,497 | +0.01(+0.05%) |
Mar 04, 2003 | 16.06 | 16.35 | 15.90 | 15.91 | 6,999 | -0.12(-0.75%) |
Mar 03, 2003 | 16.00 | 16.08 | 15.84 | 16.03 | 13,623 | +0.02(+0.15%) |
Feb 28, 2003 | 15.79 | 16.04 | 15.79 | 16.00 | 11,998 | +0.26(+1.63%) |
Feb 27, 2003 | 15.28 | 15.80 | 15.28 | 15.75 | 28,496 | +0.54(+3.52%) |
Feb 26, 2003 | 15.40 | 15.42 | 15.21 | 15.21 | 13,748 | -0.14(-0.89%) |
Feb 25, 2003 | 15.68 | 15.68 | 15.20 | 15.35 | 11,873 | -0.26(-1.64%) |
Feb 24, 2003 | 16.00 | 16.20 | 15.60 | 15.60 | 11,498 | -0.31(-1.96%) |
Feb 21, 2003 | 16.76 | 16.84 | 15.60 | 15.91 | 52,742 | -0.95(-5.65%) |
Feb 20, 2003 | 16.88 | 17.92 | 16.68 | 16.87 | 96,736 | +0.10(+0.62%) |
Feb 19, 2003 | 16.08 | 16.92 | 15.98 | 16.76 | 26,246 | +0.76(+4.75%) |
Feb 18, 2003 | 15.76 | 16.00 | 15.70 | 16.00 | 18,497 | +0.24(+1.52%) |
Feb 14, 2003 | 15.51 | 15.88 | 15.48 | 15.76 | 15,747 | +0.28(+1.81%) |
Feb 13, 2003 | 15.19 | 15.48 | 15.19 | 15.48 | 13,623 | +0.27(+1.79%) |
Feb 12, 2003 | 15.04 | 15.35 | 14.88 | 15.21 | 21,372 | +0.09(+0.58%) |
Feb 11, 2003 | 15.08 | 15.12 | 14.46 | 15.12 | 25,121 | +0.00(+0.00%) |
Feb 10, 2003 | 15.16 | 15.18 | 14.63 | 15.12 | 31,120 | +0.08(+0.53%) |
Feb 07, 2003 | 15.51 | 15.51 | 15.04 | 15.04 | 12,248 | -0.47(-3.04%) |
Feb 06, 2003 | 15.60 | 15.65 | 15.51 | 15.51 | 7,873 | -0.09(-0.56%) |
Feb 05, 2003 | 15.40 | 15.60 | 15.32 | 15.60 | 22,496 | +0.22(+1.46%) |
Feb 04, 2003 | 15.60 | 15.60 | 15.36 | 15.38 | 12,123 | -0.33(-2.09%) |
Feb 03, 2003 | 15.44 | 15.80 | 15.44 | 15.71 | 14,248 | +0.10(+0.67%) |
Jan 31, 2003 | 15.12 | 15.60 | 14.88 | 15.60 | 15,622 | +0.57(+3.78%) |
Jan 30, 2003 | 15.25 | 15.25 | 14.80 | 15.03 | 28,496 | -0.25(-1.62%) |
Jan 29, 2003 | 15.39 | 15.39 | 15.28 | 15.28 | 13,498 | -0.24(-1.55%) |
Jan 28, 2003 | 15.87 | 15.95 | 15.52 | 15.52 | 15,622 | -0.32(-2.02%) |
Jan 27, 2003 | 16.52 | 16.52 | 15.84 | 15.84 | 6,249 | -0.68(-4.12%) |
Jan 24, 2003 | 16.76 | 16.76 | 16.47 | 16.52 | 18,122 | -0.21(-1.24%) |
Jan 23, 2003 | 16.84 | 16.92 | 16.72 | 16.73 | 13,123 | -0.04(-0.24%) |
Jan 22, 2003 | 17.17 | 17.17 | 16.76 | 16.77 | 1,999 | -0.43(-2.51%) |
Jan 21, 2003 | 17.60 | 17.60 | 17.20 | 17.20 | 29,496 | -0.25(-1.42%) |
Jan 17, 2003 | 17.52 | 17.60 | 17.13 | 17.45 | 66,741 | -0.15(-0.86%) |
Jan 16, 2003 | 17.77 | 17.88 | 17.60 | 17.60 | 9,623 | -0.09(-0.50%) |
Jan 15, 2003 | 17.78 | 17.78 | 17.52 | 17.69 | 12,498 | -0.15(-0.85%) |
Jan 14, 2003 | 17.88 | 17.88 | 17.79 | 17.84 | 6,624 | +0.04(+0.22%) |
Jan 13, 2003 | 17.84 | 17.89 | 17.68 | 17.80 | 7,873 | -0.04(-0.22%) |
Jan 10, 2003 | 17.97 | 18.00 | 17.80 | 17.84 | 16,622 | -0.13(-0.71%) |
Jan 09, 2003 | 18.48 | 18.64 | 17.96 | 17.97 | 26,996 | -0.44(-2.39%) |
Jan 08, 2003 | 18.48 | 18.48 | 18.40 | 18.41 | 14,872 | -0.08(-0.43%) |
Jan 07, 2003 | 18.56 | 18.68 | 18.48 | 18.49 | 28,496 | -0.18(-0.94%) |
Jan 06, 2003 | 18.44 | 18.77 | 18.44 | 18.67 | 34,995 | +0.18(+1.00%) |
Jan 03, 2003 | 18.40 | 18.48 | 18.36 | 18.48 | 24,496 | +0.08(+0.43%) |
Jan 02, 2003 | 18.08 | 18.55 | 18.34 | 18.40 | 18,122 | -0.16(-0.86%) |
Dec 31, 2002 | 18.08 | 18.72 | 18.08 | 18.56 | 28,496 | +0.51(+2.84%) |
Dec 30, 2002 | 17.72 | 18.05 | 17.72 | 18.05 | 25,746 | +0.29(+1.62%) |
Dec 27, 2002 | 17.96 | 17.99 | 17.76 | 17.76 | 7,873 | -0.24(-1.33%) |
Dec 26, 2002 | 18.28 | 18.35 | 18.00 | 18.00 | 11,498 | -0.20(-1.10%) |
Dec 24, 2002 | 18.39 | 18.40 | 18.20 | 18.20 | 3,624 | -0.16(-0.87%) |
Dec 23, 2002 | 18.28 | 18.40 | 18.24 | 18.36 | 12,373 | +0.20(+1.10%) |
Dec 20, 2002 | 18.27 | 18.39 | 18.16 | 18.16 | 28,496 | -0.16(-0.87%) |
Dec 19, 2002 | 18.08 | 18.45 | 18.08 | 18.32 | 21,872 | +0.04(+0.22%) |
Dec 18, 2002 | 18.32 | 18.56 | 18.28 | 18.28 | 21,247 | -0.12(-0.65%) |
Dec 17, 2002 | 18.56 | 18.56 | 18.40 | 18.40 | 21,247 | -0.16(-0.86%) |
Dec 16, 2002 | 17.91 | 18.56 | 17.79 | 18.56 | 10,248 | +0.64(+3.57%) |
Dec 13, 2002 | 17.36 | 18.04 | 17.32 | 17.92 | 25,121 | +0.64(+3.70%) |
Dec 12, 2002 | 17.20 | 17.33 | 17.20 | 17.28 | 8,623 | +0.19(+1.12%) |
Dec 11, 2002 | 16.72 | 17.08 | 16.72 | 17.09 | 13,373 | +0.37(+2.20%) |
Dec 10, 2002 | 16.44 | 16.76 | 16.24 | 16.72 | 22,371 | +0.39(+2.40%) |
Dec 09, 2002 | 16.93 | 16.99 | 16.32 | 16.33 | 19,247 | -0.63(-3.73%) |
Dec 06, 2002 | 17.16 | 17.16 | 16.76 | 16.96 | 24,621 | -0.36(-2.08%) |
Dec 05, 2002 | 18.22 | 18.31 | 17.12 | 17.32 | 49,118 | -0.95(-5.21%) |
Dec 04, 2002 | 18.32 | 18.32 | 18.12 | 18.27 | 13,623 | -0.10(-0.52%) |
Dec 03, 2002 | 18.40 | 18.46 | 18.26 | 18.37 | 7,124 | -0.14(-0.73%) |
Dec 02, 2002 | 18.52 | 18.85 | 18.34 | 18.51 | 10,623 | +0.04(+0.22%) |
Nov 29, 2002 | 18.64 | 18.72 | 18.47 | 18.47 | 7,998 | -0.22(-1.16%) |
Nov 27, 2002 | 18.60 | 18.95 | 18.60 | 18.68 | 14,623 | +0.14(+0.78%) |
Nov 26, 2002 | 18.64 | 18.67 | 18.44 | 18.54 | 8,123 | -0.10(-0.56%) |
Nov 25, 2002 | 18.58 | 18.64 | 18.21 | 18.64 | 10,498 | +0.07(+0.39%) |
Nov 22, 2002 | 18.31 | 18.80 | 18.31 | 18.57 | 45,368 | +0.34(+1.89%) |
Nov 21, 2002 | 18.32 | 18.40 | 18.23 | 18.23 | 9,623 | -0.18(-0.96%) |
Nov 20, 2002 | 18.24 | 18.40 | 18.24 | 18.40 | 4,499 | +0.16(+0.88%) |
Nov 19, 2002 | 18.24 | 18.40 | 18.21 | 18.24 | 8,498 | -0.04(-0.22%) |
Nov 18, 2002 | 18.40 | 18.48 | 18.22 | 18.28 | 21,372 | -0.12(-0.65%) |
Nov 15, 2002 | 18.39 | 18.54 | 18.39 | 18.40 | 7,998 | +0.12(+0.66%) |
Nov 14, 2002 | 18.33 | 18.76 | 18.23 | 18.28 | 15,372 | +0.06(+0.35%) |
Nov 13, 2002 | 17.80 | 18.47 | 17.79 | 18.22 | 8,373 | +0.40(+2.25%) |
Nov 12, 2002 | 17.64 | 18.00 | 17.64 | 17.82 | 6,499 | +0.06(+0.32%) |
Nov 11, 2002 | 18.12 | 18.23 | 17.76 | 17.76 | 8,873 | -0.36(-1.99%) |
Nov 08, 2002 | 18.07 | 18.40 | 17.91 | 18.12 | 7,249 | +0.07(+0.40%) |
Nov 07, 2002 | 18.12 | 18.16 | 18.05 | 18.05 | 1,999 | -0.23(-1.27%) |
Nov 06, 2002 | 18.28 | 18.36 | 18.08 | 18.28 | 8,373 | -0.08(-0.44%) |
Nov 05, 2002 | 18.08 | 18.38 | 17.83 | 18.36 | 6,499 | +0.28(+1.55%) |
Nov 04, 2002 | 17.60 | 18.08 | 17.60 | 18.08 | 10,123 | +0.48(+2.73%) |