Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.78 | 19.96 | 19.78 | 19.84 | 9,493 | +0.11(+0.54%) |
Jul 30, 2003 | 19.47 | 19.73 | 19.29 | 19.73 | 12,431 | +0.33(+1.69%) |
Jul 29, 2003 | 19.52 | 19.63 | 19.27 | 19.40 | 12,657 | -0.16(-0.81%) |
Jul 28, 2003 | 19.55 | 19.78 | 19.51 | 19.56 | 7,685 | -0.04(-0.23%) |
Jul 25, 2003 | 19.38 | 19.67 | 19.34 | 19.61 | 6,215 | +0.30(+1.56%) |
Jul 24, 2003 | 19.61 | 19.78 | 19.25 | 19.31 | 15,935 | -0.21(-1.09%) |
Jul 23, 2003 | 19.60 | 19.66 | 19.44 | 19.52 | 8,363 | -0.03(-0.14%) |
Jul 22, 2003 | 19.25 | 19.55 | 19.20 | 19.55 | 6,893 | +0.27(+1.38%) |
Jul 21, 2003 | 19.62 | 19.62 | 19.27 | 19.28 | 8,476 | -0.38(-1.94%) |
Jul 18, 2003 | 19.63 | 19.66 | 19.48 | 19.66 | 6,441 | +0.11(+0.54%) |
Jul 17, 2003 | 19.77 | 19.77 | 19.48 | 19.55 | 11,753 | -0.26(-1.30%) |
Jul 16, 2003 | 19.68 | 19.88 | 19.68 | 19.81 | 45,319 | +0.04(+0.22%) |
Jul 15, 2003 | 19.92 | 20.00 | 19.55 | 19.77 | 13,901 | -0.11(-0.53%) |
Jul 14, 2003 | 20.18 | 20.26 | 19.87 | 19.87 | 8,815 | -0.27(-1.32%) |
Jul 11, 2003 | 20.19 | 20.25 | 19.91 | 20.14 | 12,205 | +0.01(+0.04%) |
Jul 10, 2003 | 20.31 | 20.49 | 20.12 | 20.13 | 12,996 | -0.22(-1.09%) |
Jul 09, 2003 | 19.94 | 20.35 | 19.86 | 20.35 | 22,264 | +0.38(+1.90%) |
Jul 08, 2003 | 19.47 | 19.98 | 19.34 | 19.97 | 50,970 | +0.68(+3.53%) |
Jul 07, 2003 | 19.04 | 19.29 | 19.04 | 19.29 | 20,116 | +0.25(+1.30%) |
Jul 03, 2003 | 19.07 | 19.19 | 19.04 | 19.04 | 2,486 | -0.07(-0.37%) |
Jul 02, 2003 | 18.72 | 19.20 | 18.72 | 19.11 | 19,099 | +0.40(+2.13%) |
Jul 01, 2003 | 18.58 | 18.74 | 18.56 | 18.71 | 16,839 | +0.13(+0.71%) |
Jun 30, 2003 | 18.67 | 18.76 | 18.58 | 18.58 | 35,148 | -0.04(-0.24%) |
Jun 27, 2003 | 18.54 | 18.85 | 18.54 | 18.63 | 11,753 | +0.04(+0.24%) |
Jun 26, 2003 | 18.48 | 18.61 | 18.14 | 18.58 | 10,397 | +0.14(+0.77%) |
Jun 25, 2003 | 18.58 | 18.58 | 18.44 | 18.44 | 7,685 | -0.19(-1.00%) |
Jun 24, 2003 | 18.67 | 18.85 | 18.53 | 18.63 | 12,205 | +0.04(+0.24%) |
Jun 23, 2003 | 18.58 | 18.71 | 18.46 | 18.58 | 28,932 | +0.00(+0.00%) |
Jun 20, 2003 | 18.55 | 18.68 | 18.55 | 18.58 | 22,829 | -0.01(-0.05%) |
Jun 19, 2003 | 18.10 | 18.67 | 18.10 | 18.59 | 53,230 | -0.35(-1.87%) |
Jun 18, 2003 | 18.54 | 19.17 | 18.40 | 18.94 | 15,257 | +0.36(+1.95%) |
Jun 17, 2003 | 18.71 | 18.79 | 18.52 | 18.58 | 6,780 | +0.00(+0.00%) |
Jun 16, 2003 | 18.34 | 18.58 | 18.27 | 18.58 | 16,048 | +0.26(+1.40%) |
Jun 13, 2003 | 18.72 | 18.80 | 18.32 | 18.32 | 9,719 | -0.31(-1.66%) |
Jun 12, 2003 | 18.84 | 18.84 | 18.63 | 18.63 | 10,736 | -0.20(-1.08%) |
Jun 11, 2003 | 18.78 | 18.85 | 18.72 | 18.84 | 10,623 | +0.00(+0.00%) |
Jun 10, 2003 | 18.36 | 18.84 | 18.36 | 18.84 | 5,876 | +0.48(+2.60%) |
Jun 09, 2003 | 18.52 | 18.57 | 18.35 | 18.36 | 9,493 | -0.12(-0.62%) |
Jun 06, 2003 | 18.27 | 18.58 | 18.27 | 18.48 | 8,589 | +0.25(+1.36%) |
Jun 05, 2003 | 18.09 | 18.32 | 18.09 | 18.23 | 13,787 | +0.16(+0.88%) |
Jun 04, 2003 | 18.18 | 18.23 | 18.02 | 18.07 | 34,696 | -0.11(-0.63%) |
Jun 03, 2003 | 18.23 | 18.23 | 18.14 | 18.18 | 7,233 | -0.09(-0.48%) |
Jun 02, 2003 | 18.18 | 18.41 | 18.18 | 18.27 | 11,527 | +0.13(+0.73%) |
May 30, 2003 | 18.27 | 18.49 | 18.13 | 18.14 | 10,171 | -0.09(-0.48%) |
May 29, 2003 | 18.05 | 18.32 | 18.03 | 18.23 | 12,205 | +0.22(+1.23%) |
May 28, 2003 | 18.25 | 18.40 | 18.01 | 18.01 | 19,890 | -0.20(-1.12%) |
May 27, 2003 | 17.88 | 18.26 | 17.88 | 18.21 | 6,667 | +0.37(+2.08%) |
May 23, 2003 | 17.84 | 17.97 | 17.71 | 17.84 | 7,007 | +0.04(+0.20%) |
May 22, 2003 | 18.12 | 18.12 | 17.70 | 17.80 | 18,421 | -0.32(-1.76%) |
May 21, 2003 | 17.86 | 18.12 | 17.85 | 18.12 | 5,311 | +0.27(+1.54%) |
May 20, 2003 | 17.68 | 17.85 | 17.68 | 17.85 | 8,250 | +0.19(+1.10%) |
May 19, 2003 | 17.56 | 17.78 | 17.56 | 17.65 | 9,380 | -0.09(-0.50%) |
May 16, 2003 | 18.49 | 18.53 | 17.74 | 17.74 | 24,863 | -0.84(-4.52%) |
May 15, 2003 | 18.94 | 18.94 | 18.54 | 18.58 | 26,784 | -0.30(-1.59%) |
May 14, 2003 | 18.94 | 19.11 | 18.85 | 18.88 | 27,010 | -0.06(-0.33%) |
May 13, 2003 | 18.98 | 18.98 | 18.80 | 18.94 | 6,667 | -0.09(-0.46%) |
May 12, 2003 | 19.02 | 19.09 | 18.94 | 19.03 | 6,102 | +0.05(+0.28%) |
May 09, 2003 | 18.89 | 18.98 | 18.83 | 18.98 | 14,127 | +0.15(+0.80%) |
May 08, 2003 | 19.15 | 19.15 | 18.83 | 18.83 | 3,842 | -0.61(-3.14%) |
May 07, 2003 | 19.72 | 19.75 | 19.44 | 19.44 | 7,007 | -0.28(-1.44%) |
May 06, 2003 | 19.54 | 19.72 | 19.54 | 19.72 | 11,188 | +0.26(+1.32%) |
May 05, 2003 | 19.47 | 19.47 | 19.29 | 19.47 | 9,606 | +0.10(+0.50%) |
May 02, 2003 | 19.14 | 19.47 | 19.14 | 19.37 | 28,141 | +0.27(+1.44%) |
May 01, 2003 | 18.76 | 19.09 | 18.71 | 19.09 | 10,849 | +0.42(+2.23%) |
Apr 30, 2003 | 18.27 | 18.68 | 18.27 | 18.68 | 6,780 | +0.41(+2.23%) |
Apr 29, 2003 | 18.82 | 18.82 | 18.27 | 18.27 | 8,928 | -0.51(-2.73%) |
Apr 28, 2003 | 17.71 | 18.78 | 17.71 | 18.78 | 25,541 | +1.06(+5.99%) |
Apr 25, 2003 | 18.21 | 18.21 | 17.72 | 17.72 | 4,068 | -0.43(-2.39%) |
Apr 24, 2003 | 18.45 | 18.49 | 18.16 | 18.16 | 9,380 | -0.34(-1.82%) |
Apr 23, 2003 | 18.70 | 18.75 | 18.46 | 18.49 | 6,893 | -0.27(-1.41%) |
Apr 22, 2003 | 18.40 | 18.80 | 18.40 | 18.76 | 12,770 | +0.32(+1.73%) |
Apr 21, 2003 | 18.40 | 18.44 | 18.32 | 18.44 | 3,164 | +0.08(+0.43%) |
Apr 17, 2003 | 17.68 | 18.36 | 17.68 | 18.36 | 11,979 | +0.75(+4.27%) |
Apr 16, 2003 | 17.86 | 17.86 | 17.61 | 17.61 | 9,267 | -0.20(-1.14%) |
Apr 15, 2003 | 17.74 | 17.83 | 17.72 | 17.81 | 1,921 | +0.07(+0.40%) |
Apr 14, 2003 | 17.63 | 17.74 | 17.63 | 17.74 | 4,294 | +0.09(+0.50%) |
Apr 11, 2003 | 17.79 | 17.79 | 17.64 | 17.65 | 7,233 | -0.10(-0.55%) |
Apr 10, 2003 | 17.71 | 17.79 | 17.62 | 17.75 | 5,763 | -0.01(-0.05%) |
Apr 09, 2003 | 17.73 | 17.94 | 17.69 | 17.76 | 16,952 | +0.07(+0.40%) |
Apr 08, 2003 | 17.70 | 17.79 | 17.57 | 17.69 | 5,650 | +0.03(+0.15%) |
Apr 07, 2003 | 17.70 | 17.82 | 17.65 | 17.66 | 11,753 | -0.02(-0.10%) |
Apr 04, 2003 | 17.44 | 17.75 | 17.44 | 17.68 | 52,100 | +0.28(+1.63%) |
Apr 03, 2003 | 17.72 | 17.72 | 17.34 | 17.40 | 4,972 | -0.29(-1.65%) |
Apr 02, 2003 | 17.48 | 17.69 | 17.48 | 17.69 | 9,267 | +0.21(+1.22%) |
Apr 01, 2003 | 16.93 | 17.51 | 16.87 | 17.48 | 12,996 | +0.62(+3.67%) |
Mar 31, 2003 | 17.13 | 17.17 | 16.86 | 16.86 | 12,092 | -0.41(-2.36%) |
Mar 28, 2003 | 16.99 | 17.37 | 16.99 | 17.26 | 4,407 | +0.31(+1.83%) |
Mar 27, 2003 | 16.90 | 16.95 | 16.59 | 16.95 | 10,623 | +0.05(+0.31%) |
Mar 26, 2003 | 17.56 | 17.56 | 16.77 | 16.90 | 15,031 | -0.71(-4.02%) |
Mar 25, 2003 | 17.70 | 17.76 | 17.61 | 17.61 | 8,363 | -0.04(-0.25%) |
Mar 24, 2003 | 17.67 | 17.71 | 17.63 | 17.65 | 17,743 | -0.01(-0.05%) |
Mar 21, 2003 | 17.61 | 17.70 | 17.34 | 17.66 | 21,473 | -0.12(-0.70%) |
Mar 20, 2003 | 17.74 | 17.82 | 17.63 | 17.79 | 12,431 | -0.04(-0.25%) |
Mar 19, 2003 | 17.61 | 17.83 | 17.47 | 17.83 | 18,308 | +0.17(+0.95%) |
Mar 18, 2003 | 17.92 | 17.92 | 17.61 | 17.66 | 12,544 | -0.34(-1.92%) |
Mar 17, 2003 | 17.56 | 18.45 | 17.56 | 18.01 | 34,243 | +0.37(+2.11%) |
Mar 14, 2003 | 17.31 | 17.75 | 17.29 | 17.63 | 16,161 | +0.37(+2.15%) |
Mar 13, 2003 | 16.63 | 17.32 | 16.55 | 17.26 | 31,418 | +0.67(+4.05%) |
Mar 12, 2003 | 16.77 | 16.86 | 16.56 | 16.59 | 10,510 | -0.27(-1.58%) |
Mar 11, 2003 | 16.82 | 16.89 | 16.62 | 16.86 | 22,829 | +0.04(+0.26%) |
Mar 10, 2003 | 17.03 | 17.03 | 16.81 | 16.81 | 6,215 | -0.18(-1.04%) |
Mar 07, 2003 | 17.15 | 17.15 | 16.87 | 16.99 | 4,294 | -0.25(-1.44%) |
Mar 06, 2003 | 17.30 | 17.34 | 17.14 | 17.24 | 14,579 | -0.10(-0.56%) |
Mar 05, 2003 | 17.34 | 17.42 | 17.30 | 17.33 | 7,459 | +0.04(+0.20%) |
Mar 04, 2003 | 17.43 | 17.43 | 17.24 | 17.30 | 39,329 | -0.15(-0.86%) |
Mar 03, 2003 | 17.03 | 17.45 | 17.03 | 17.45 | 12,770 | +0.55(+3.25%) |
Feb 28, 2003 | 17.21 | 17.21 | 16.83 | 16.90 | 8,137 | -0.35(-2.05%) |
Feb 27, 2003 | 17.21 | 17.34 | 17.13 | 17.25 | 6,667 | +0.08(+0.46%) |
Feb 26, 2003 | 17.24 | 17.34 | 17.09 | 17.17 | 6,328 | +0.00(+0.00%) |
Feb 25, 2003 | 16.81 | 17.17 | 16.63 | 17.17 | 9,719 | +0.35(+2.05%) |
Feb 24, 2003 | 17.27 | 17.39 | 16.81 | 16.83 | 14,353 | -0.56(-3.21%) |
Feb 21, 2003 | 17.30 | 17.41 | 17.06 | 17.39 | 8,702 | +0.06(+0.36%) |
Feb 20, 2003 | 17.65 | 17.65 | 17.27 | 17.32 | 3,842 | -0.28(-1.61%) |
Feb 19, 2003 | 17.79 | 17.87 | 17.52 | 17.61 | 5,763 | -0.22(-1.24%) |
Feb 18, 2003 | 17.41 | 17.84 | 17.41 | 17.83 | 9,832 | +0.44(+2.54%) |
Feb 14, 2003 | 17.25 | 17.56 | 17.23 | 17.39 | 25,767 | +0.16(+0.92%) |
Feb 13, 2003 | 17.34 | 17.34 | 17.17 | 17.23 | 13,674 | -0.16(-0.92%) |
Feb 12, 2003 | 17.32 | 17.61 | 17.32 | 17.39 | 11,075 | +0.07(+0.41%) |
Feb 11, 2003 | 18.09 | 18.09 | 17.08 | 17.32 | 18,534 | -0.82(-4.54%) |
Feb 10, 2003 | 17.54 | 18.32 | 17.54 | 18.14 | 15,144 | +0.64(+3.64%) |
Feb 07, 2003 | 18.40 | 18.40 | 17.50 | 17.50 | 22,490 | -1.07(-5.76%) |
Feb 06, 2003 | 18.76 | 18.88 | 18.49 | 18.57 | 4,859 | -0.37(-1.96%) |
Feb 05, 2003 | 18.94 | 19.55 | 18.89 | 18.94 | 14,692 | +0.05(+0.28%) |
Feb 04, 2003 | 19.11 | 19.14 | 18.78 | 18.89 | 4,294 | -0.28(-1.48%) |
Feb 03, 2003 | 19.14 | 19.42 | 19.02 | 19.17 | 5,311 | +0.01(+0.05%) |
Jan 31, 2003 | 18.45 | 19.22 | 18.41 | 19.17 | 13,448 | +0.67(+3.64%) |
Jan 30, 2003 | 18.85 | 18.91 | 18.49 | 18.49 | 12,770 | -0.31(-1.65%) |
Jan 29, 2003 | 18.64 | 18.80 | 18.39 | 18.80 | 10,623 | +0.07(+0.38%) |
Jan 28, 2003 | 18.40 | 18.96 | 18.36 | 18.73 | 16,274 | +0.37(+2.02%) |
Jan 27, 2003 | 18.82 | 18.82 | 18.23 | 18.36 | 21,473 | -0.58(-3.04%) |
Jan 24, 2003 | 19.60 | 19.60 | 18.94 | 18.94 | 9,606 | -0.62(-3.17%) |
Jan 23, 2003 | 18.80 | 19.55 | 18.56 | 19.55 | 21,473 | +0.75(+4.00%) |
Jan 22, 2003 | 19.25 | 19.25 | 18.76 | 18.80 | 6,667 | -0.38(-1.98%) |
Jan 21, 2003 | 19.48 | 19.60 | 19.16 | 19.18 | 8,363 | -0.28(-1.45%) |
Jan 17, 2003 | 20.14 | 20.14 | 19.40 | 19.47 | 24,411 | -0.68(-3.38%) |
Jan 16, 2003 | 19.69 | 20.17 | 19.67 | 20.15 | 10,058 | +0.46(+2.34%) |
Jan 15, 2003 | 18.89 | 19.69 | 18.60 | 19.69 | 32,096 | +0.85(+4.51%) |
Jan 14, 2003 | 18.27 | 18.84 | 18.18 | 18.84 | 18,534 | +0.61(+3.35%) |
Jan 13, 2003 | 18.58 | 18.71 | 17.94 | 18.23 | 86,005 | -1.64(-8.24%) |
Jan 10, 2003 | 19.73 | 20.02 | 19.73 | 19.86 | 7,233 | +0.12(+0.63%) |
Jan 09, 2003 | 20.30 | 20.60 | 19.73 | 19.74 | 20,681 | -0.50(-2.49%) |
Jan 08, 2003 | 20.71 | 20.76 | 20.24 | 20.24 | 13,674 | -0.50(-2.43%) |
Jan 07, 2003 | 21.05 | 21.05 | 20.64 | 20.75 | 11,640 | -0.26(-1.22%) |
Jan 06, 2003 | 20.79 | 21.24 | 20.79 | 21.01 | 8,024 | +0.26(+1.24%) |
Jan 03, 2003 | 21.03 | 21.11 | 20.75 | 20.75 | 8,928 | -0.26(-1.22%) |
Jan 02, 2003 | 21.02 | 21.04 | 20.89 | 21.01 | 4,520 | -0.09(-0.42%) |
Dec 31, 2002 | 20.50 | 21.39 | 20.50 | 21.09 | 27,010 | +0.71(+3.47%) |
Dec 30, 2002 | 20.15 | 20.70 | 20.15 | 20.39 | 31,870 | +0.15(+0.74%) |
Dec 27, 2002 | 20.35 | 20.63 | 20.22 | 20.24 | 37,295 | -0.23(-1.12%) |
Dec 26, 2002 | 20.62 | 20.77 | 20.36 | 20.47 | 10,623 | -0.13(-0.64%) |
Dec 24, 2002 | 20.39 | 20.60 | 20.39 | 20.60 | 2,147 | +0.29(+1.44%) |
Dec 23, 2002 | 20.33 | 21.10 | 20.13 | 20.31 | 23,055 | -0.06(-0.30%) |
Dec 20, 2002 | 20.62 | 20.76 | 20.34 | 20.37 | 24,411 | -0.16(-0.78%) |
Dec 19, 2002 | 20.63 | 20.67 | 20.35 | 20.53 | 12,318 | -0.09(-0.43%) |
Dec 18, 2002 | 21.24 | 21.29 | 20.35 | 20.62 | 11,301 | -0.69(-3.24%) |
Dec 17, 2002 | 21.24 | 21.55 | 21.24 | 21.31 | 10,058 | -0.14(-0.66%) |
Dec 16, 2002 | 21.09 | 21.50 | 21.01 | 21.45 | 19,438 | +0.28(+1.34%) |
Dec 13, 2002 | 21.24 | 21.43 | 21.17 | 21.17 | 7,007 | -0.20(-0.95%) |
Dec 12, 2002 | 20.99 | 21.48 | 20.99 | 21.37 | 17,969 | +0.40(+1.90%) |
Dec 11, 2002 | 20.75 | 21.11 | 20.75 | 20.97 | 5,085 | +0.31(+1.50%) |
Dec 10, 2002 | 20.79 | 20.86 | 20.60 | 20.66 | 21,021 | -0.09(-0.43%) |
Dec 09, 2002 | 20.92 | 21.07 | 20.70 | 20.75 | 13,674 | -0.18(-0.85%) |
Dec 06, 2002 | 20.40 | 20.93 | 20.36 | 20.93 | 10,171 | +0.53(+2.60%) |
Dec 05, 2002 | 20.67 | 20.67 | 20.36 | 20.40 | 3,616 | -0.31(-1.50%) |
Dec 04, 2002 | 20.60 | 20.87 | 20.60 | 20.70 | 4,972 | +0.02(+0.09%) |
Dec 03, 2002 | 20.79 | 20.88 | 20.62 | 20.69 | 4,294 | -0.19(-0.89%) |
Dec 02, 2002 | 20.54 | 20.87 | 20.52 | 20.87 | 8,476 | +0.39(+1.90%) |
Nov 29, 2002 | 20.93 | 20.93 | 20.40 | 20.48 | 14,014 | -0.36(-1.74%) |
Nov 27, 2002 | 20.62 | 20.97 | 20.31 | 20.85 | 16,387 | +0.27(+1.33%) |
Nov 26, 2002 | 20.73 | 20.75 | 20.26 | 20.57 | 10,397 | -0.09(-0.43%) |
Nov 25, 2002 | 20.31 | 20.66 | 20.31 | 20.66 | 13,109 | +0.13(+0.65%) |
Nov 22, 2002 | 20.44 | 20.54 | 20.40 | 20.53 | 7,233 | +0.14(+0.69%) |
Nov 21, 2002 | 19.63 | 20.40 | 19.60 | 20.39 | 16,161 | +0.90(+4.63%) |
Nov 20, 2002 | 19.23 | 19.48 | 19.19 | 19.48 | 11,301 | +0.28(+1.47%) |
Nov 19, 2002 | 19.29 | 19.55 | 19.20 | 19.20 | 18,873 | -0.13(-0.69%) |
Nov 18, 2002 | 19.92 | 20.03 | 19.33 | 19.33 | 14,692 | -0.53(-2.67%) |
Nov 15, 2002 | 19.63 | 20.01 | 19.63 | 19.86 | 6,667 | +0.22(+1.13%) |
Nov 14, 2002 | 19.42 | 19.69 | 19.11 | 19.64 | 11,414 | +0.22(+1.14%) |
Nov 13, 2002 | 19.43 | 19.63 | 19.23 | 19.42 | 8,476 | -0.09(-0.45%) |
Nov 12, 2002 | 19.49 | 19.82 | 19.47 | 19.51 | 8,024 | +0.11(+0.55%) |
Nov 11, 2002 | 19.60 | 19.69 | 19.38 | 19.40 | 11,075 | -0.06(-0.32%) |
Nov 08, 2002 | 20.06 | 20.22 | 19.38 | 19.47 | 10,284 | -0.62(-3.08%) |
Nov 07, 2002 | 20.44 | 20.51 | 20.05 | 20.09 | 4,972 | -0.62(-2.99%) |
Nov 06, 2002 | 20.35 | 20.70 | 20.31 | 20.70 | 15,935 | +0.27(+1.34%) |
Nov 05, 2002 | 20.44 | 20.44 | 20.35 | 20.43 | 3,616 | -0.05(-0.26%) |
Nov 04, 2002 | 20.26 | 20.64 | 20.15 | 20.48 | 22,603 | +0.22(+1.09%) |
Nov 01, 2002 | 18.78 | 20.26 | 18.73 | 20.26 | 15,596 | +1.55(+8.27%) |
Oct 31, 2002 | 18.45 | 18.76 | 18.45 | 18.71 | 20,003 | +0.27(+1.44%) |
Oct 30, 2002 | 18.18 | 18.47 | 18.13 | 18.45 | 10,849 | +0.32(+1.76%) |
Oct 29, 2002 | 17.67 | 18.13 | 17.46 | 18.13 | 10,058 | +0.37(+2.09%) |
Oct 28, 2002 | 17.82 | 18.09 | 17.70 | 17.76 | 12,431 | +0.02(+0.10%) |
Oct 25, 2002 | 17.39 | 17.75 | 17.39 | 17.74 | 11,414 | +0.40(+2.30%) |
Oct 24, 2002 | 17.42 | 17.51 | 17.22 | 17.34 | 14,127 | -0.08(-0.46%) |
Oct 23, 2002 | 17.26 | 17.48 | 17.09 | 17.42 | 15,370 | +0.20(+1.18%) |
Oct 22, 2002 | 17.41 | 17.41 | 17.09 | 17.22 | 5,876 | -0.19(-1.12%) |
Oct 21, 2002 | 16.99 | 17.41 | 16.90 | 17.41 | 10,171 | +0.42(+2.45%) |
Oct 18, 2002 | 17.08 | 17.09 | 16.63 | 17.00 | 22,151 | -0.04(-0.21%) |
Oct 17, 2002 | 16.81 | 17.17 | 16.70 | 17.03 | 27,349 | +0.27(+1.64%) |
Oct 16, 2002 | 17.43 | 17.45 | 16.72 | 16.76 | 36,956 | -0.66(-3.81%) |
Oct 15, 2002 | 17.03 | 17.43 | 17.00 | 17.42 | 71,426 | +0.39(+2.29%) |
Oct 14, 2002 | 17.17 | 17.17 | 16.81 | 17.03 | 11,979 | -0.13(-0.77%) |
Oct 11, 2002 | 17.34 | 18.02 | 17.12 | 17.17 | 17,404 | +0.02(+0.10%) |
Oct 10, 2002 | 17.08 | 17.24 | 16.85 | 17.15 | 19,551 | +0.05(+0.31%) |
Oct 09, 2002 | 17.79 | 17.79 | 17.07 | 17.09 | 16,839 | -0.75(-4.21%) |
Oct 08, 2002 | 17.79 | 17.91 | 17.72 | 17.85 | 7,685 | +0.01(+0.05%) |
Oct 07, 2002 | 18.13 | 18.13 | 17.83 | 17.84 | 8,702 | -0.35(-1.90%) |
Oct 04, 2002 | 18.55 | 18.55 | 18.06 | 18.18 | 7,798 | -0.31(-1.67%) |
Oct 03, 2002 | 18.80 | 19.01 | 18.49 | 18.49 | 6,554 | -0.22(-1.18%) |
Oct 02, 2002 | 18.71 | 18.83 | 18.65 | 18.71 | 9,493 | -0.09(-0.47%) |
Oct 01, 2002 | 17.91 | 18.80 | 17.76 | 18.80 | 10,171 | +0.86(+4.78%) |
Sep 30, 2002 | 18.17 | 18.18 | 17.52 | 17.94 | 16,839 | -0.28(-1.55%) |
Sep 27, 2002 | 19.10 | 19.10 | 18.23 | 18.23 | 18,647 | -0.88(-4.63%) |
Sep 26, 2002 | 18.05 | 19.11 | 18.05 | 19.11 | 11,414 | +1.11(+6.19%) |
Sep 25, 2002 | 17.77 | 18.00 | 17.50 | 18.00 | 21,812 | +0.25(+1.40%) |
Sep 24, 2002 | 17.35 | 17.86 | 17.34 | 17.75 | 7,346 | +0.28(+1.62%) |
Sep 23, 2002 | 17.63 | 17.70 | 17.38 | 17.47 | 9,041 | -0.16(-0.90%) |
Sep 20, 2002 | 17.70 | 17.79 | 17.52 | 17.63 | 18,873 | +0.11(+0.61%) |
Sep 19, 2002 | 18.14 | 18.32 | 17.48 | 17.52 | 12,883 | -0.51(-2.85%) |
Sep 18, 2002 | 17.57 | 18.06 | 17.57 | 18.03 | 9,154 | +0.42(+2.41%) |
Sep 17, 2002 | 17.98 | 17.98 | 17.61 | 17.61 | 17,969 | -0.31(-1.73%) |
Sep 16, 2002 | 17.71 | 18.01 | 17.71 | 17.92 | 4,294 | +0.21(+1.20%) |
Sep 13, 2002 | 17.67 | 17.79 | 17.61 | 17.71 | 11,414 | +0.01(+0.05%) |
Sep 12, 2002 | 18.23 | 18.23 | 17.70 | 17.70 | 6,554 | -0.45(-2.49%) |
Sep 11, 2002 | 18.36 | 18.37 | 18.14 | 18.15 | 7,685 | +0.03(+0.15%) |
Sep 10, 2002 | 18.35 | 18.36 | 17.91 | 18.12 | 23,733 | -0.14(-0.77%) |
Sep 09, 2002 | 18.60 | 18.60 | 18.19 | 18.26 | 10,510 | -0.34(-1.81%) |
Sep 06, 2002 | 18.27 | 18.67 | 18.14 | 18.60 | 8,702 | +0.39(+2.14%) |
Sep 05, 2002 | 18.63 | 18.63 | 18.21 | 18.21 | 10,962 | -0.42(-2.23%) |
Sep 04, 2002 | 18.14 | 18.63 | 17.95 | 18.63 | 21,699 | +0.40(+2.18%) |
Sep 03, 2002 | 18.89 | 18.89 | 18.23 | 18.23 | 11,301 | -0.71(-3.74%) |
Aug 30, 2002 | 19.11 | 19.18 | 18.94 | 18.94 | 7,798 | -0.11(-0.60%) |
Aug 29, 2002 | 18.98 | 19.18 | 18.81 | 19.05 | 4,407 | +0.14(+0.75%) |
Aug 28, 2002 | 18.94 | 19.01 | 18.86 | 18.91 | 5,876 | +0.02(+0.09%) |
Aug 27, 2002 | 19.51 | 19.57 | 18.89 | 18.89 | 11,414 | -0.53(-2.73%) |
Aug 26, 2002 | 19.20 | 19.63 | 19.11 | 19.42 | 12,092 | +0.22(+1.15%) |
Aug 23, 2002 | 19.82 | 19.82 | 19.20 | 19.20 | 20,003 | -0.66(-3.34%) |
Aug 22, 2002 | 20.09 | 20.09 | 19.86 | 19.86 | 14,353 | -0.22(-1.10%) |
Aug 21, 2002 | 19.79 | 20.09 | 19.73 | 20.09 | 15,596 | +0.31(+1.57%) |
Aug 20, 2002 | 19.84 | 20.01 | 19.74 | 19.78 | 10,962 | +0.04(+0.18%) |
Aug 16, 2002 | 19.64 | 19.82 | 19.64 | 19.74 | 6,441 | +0.10(+0.50%) |
Aug 15, 2002 | 19.73 | 19.78 | 19.55 | 19.64 | 22,603 | -0.09(-0.45%) |
Aug 14, 2002 | 19.48 | 19.73 | 19.29 | 19.73 | 8,250 | +0.18(+0.91%) |
Aug 13, 2002 | 19.42 | 19.75 | 19.42 | 19.55 | 7,572 | +0.07(+0.36%) |
Aug 12, 2002 | 19.55 | 19.55 | 19.38 | 19.48 | 3,164 | +0.37(+1.94%) |
Aug 07, 2002 | 18.69 | 19.11 | 18.67 | 19.11 | 6,554 | +0.53(+2.86%) |
Aug 06, 2002 | 18.09 | 18.58 | 18.09 | 18.58 | 11,414 | +0.57(+3.14%) |
Aug 05, 2002 | 18.94 | 19.04 | 18.02 | 18.02 | 15,935 | -0.93(-4.90%) |
Aug 02, 2002 | 18.94 | 19.08 | 18.67 | 18.94 | 15,709 | +0.08(+0.42%) |