Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.58 | 19.65 | 19.27 | 19.64 | 178,400 | -0.04(-0.18%) |
Aug 28, 2003 | 19.40 | 19.72 | 19.33 | 19.68 | 573,200 | +0.38(+1.97%) |
Aug 27, 2003 | 19.45 | 19.52 | 19.30 | 19.30 | 412,500 | -0.09(-0.49%) |
Aug 26, 2003 | 19.45 | 19.49 | 19.20 | 19.39 | 200,700 | -0.05(-0.23%) |
Aug 25, 2003 | 19.73 | 19.77 | 19.30 | 19.44 | 349,500 | -0.45(-2.29%) |
Aug 22, 2003 | 20.15 | 20.16 | 19.75 | 19.89 | 198,600 | -0.19(-0.95%) |
Aug 21, 2003 | 19.84 | 20.09 | 19.75 | 20.09 | 478,600 | +0.19(+0.93%) |
Aug 20, 2003 | 19.60 | 19.99 | 19.57 | 19.90 | 280,800 | +0.19(+0.96%) |
Aug 19, 2003 | 19.65 | 19.79 | 19.50 | 19.71 | 355,400 | -0.04(-0.23%) |
Aug 18, 2003 | 19.65 | 19.85 | 19.62 | 19.75 | 375,800 | +0.11(+0.53%) |
Aug 15, 2003 | 19.30 | 19.90 | 19.30 | 19.65 | 279,900 | +0.22(+1.13%) |
Aug 14, 2003 | 19.60 | 19.72 | 19.23 | 19.43 | 547,500 | -0.25(-1.30%) |
Aug 13, 2003 | 19.53 | 19.80 | 19.14 | 19.68 | 786,200 | +0.18(+0.92%) |
Aug 12, 2003 | 19.25 | 19.50 | 19.14 | 19.50 | 480,500 | +0.38(+1.96%) |
Aug 11, 2003 | 18.61 | 19.24 | 18.61 | 19.13 | 687,000 | +0.46(+2.49%) |
Aug 08, 2003 | 18.84 | 18.84 | 18.41 | 18.66 | 321,400 | -0.12(-0.64%) |
Aug 07, 2003 | 18.40 | 18.79 | 18.34 | 18.79 | 337,200 | +0.43(+2.37%) |
Aug 06, 2003 | 18.00 | 18.36 | 17.93 | 18.35 | 289,900 | +0.21(+1.19%) |
Aug 05, 2003 | 18.13 | 18.48 | 18.00 | 18.14 | 412,900 | +0.01(+0.03%) |
Aug 04, 2003 | 18.23 | 18.24 | 18.09 | 18.13 | 520,100 | -0.06(-0.33%) |
Aug 01, 2003 | 18.07 | 18.25 | 17.94 | 18.19 | 255,300 | +0.12(+0.69%) |
Jul 31, 2003 | 18.18 | 18.25 | 17.98 | 18.07 | 392,000 | -0.07(-0.39%) |
Jul 30, 2003 | 18.02 | 18.14 | 17.82 | 18.14 | 370,800 | +0.14(+0.78%) |
Jul 29, 2003 | 18.36 | 18.60 | 17.77 | 18.00 | 829,000 | -0.36(-1.99%) |
Jul 28, 2003 | 17.89 | 18.45 | 17.80 | 18.36 | 911,400 | +0.59(+3.35%) |
Jul 25, 2003 | 17.57 | 17.80 | 17.30 | 17.77 | 468,900 | +0.32(+1.83%) |
Jul 24, 2003 | 17.60 | 17.84 | 17.34 | 17.45 | 535,200 | +0.09(+0.49%) |
Jul 23, 2003 | 17.35 | 17.43 | 17.16 | 17.36 | 376,200 | +0.11(+0.61%) |
Jul 22, 2003 | 17.51 | 17.55 | 17.16 | 17.25 | 271,400 | -0.25(-1.43%) |
Jul 21, 2003 | 17.75 | 17.88 | 17.50 | 17.50 | 180,000 | -0.21(-1.21%) |
Jul 18, 2003 | 17.54 | 17.80 | 17.50 | 17.72 | 328,500 | +0.18(+1.06%) |
Jul 17, 2003 | 17.02 | 17.56 | 16.93 | 17.54 | 540,200 | +0.57(+3.33%) |
Jul 16, 2003 | 17.25 | 17.30 | 16.82 | 16.97 | 656,200 | -0.29(-1.65%) |
Jul 15, 2003 | 17.50 | 17.50 | 17.25 | 17.25 | 388,700 | -0.18(-1.00%) |
Jul 14, 2003 | 17.82 | 17.86 | 17.40 | 17.43 | 282,600 | -0.39(-2.19%) |
Jul 11, 2003 | 17.50 | 17.84 | 17.50 | 17.82 | 320,800 | +0.20(+1.11%) |
Jul 10, 2003 | 18.07 | 18.07 | 17.61 | 17.62 | 465,800 | -0.52(-2.89%) |
Jul 09, 2003 | 18.25 | 18.25 | 17.86 | 18.15 | 378,500 | +0.20(+1.11%) |
Jul 08, 2003 | 17.96 | 18.24 | 17.84 | 17.95 | 476,700 | -0.07(-0.36%) |
Jul 07, 2003 | 18.66 | 18.66 | 17.73 | 18.02 | 1,024,300 | -0.52(-2.81%) |
Jul 03, 2003 | 18.47 | 18.67 | 18.32 | 18.54 | 258,800 | +0.07(+0.35%) |
Jul 02, 2003 | 18.59 | 18.60 | 18.37 | 18.47 | 448,800 | -0.12(-0.62%) |
Jul 01, 2003 | 18.86 | 18.89 | 18.41 | 18.59 | 393,700 | -0.19(-1.01%) |
Jun 30, 2003 | 18.98 | 19.12 | 18.76 | 18.77 | 673,400 | -0.26(-1.34%) |
Jun 27, 2003 | 19.00 | 19.14 | 18.92 | 19.03 | 404,600 | +0.15(+0.79%) |
Jun 26, 2003 | 19.00 | 19.12 | 18.86 | 18.88 | 704,500 | -0.09(-0.47%) |
Jun 25, 2003 | 18.77 | 19.07 | 18.77 | 18.97 | 435,700 | +0.24(+1.28%) |
Jun 24, 2003 | 18.67 | 18.77 | 18.64 | 18.73 | 314,900 | +0.07(+0.35%) |
Jun 23, 2003 | 18.63 | 18.73 | 18.60 | 18.66 | 479,900 | +0.01(+0.05%) |
Jun 20, 2003 | 18.97 | 18.97 | 18.61 | 18.66 | 1,210,600 | -0.29(-1.53%) |
Jun 19, 2003 | 18.79 | 19.19 | 18.77 | 18.95 | 674,800 | +0.16(+0.82%) |
Jun 18, 2003 | 18.95 | 18.95 | 18.76 | 18.79 | 564,100 | -0.23(-1.18%) |
Jun 17, 2003 | 19.12 | 19.20 | 19.00 | 19.02 | 658,100 | -0.04(-0.18%) |
Jun 16, 2003 | 19.20 | 19.20 | 18.90 | 19.05 | 398,400 | -0.04(-0.18%) |
Jun 13, 2003 | 19.30 | 19.30 | 18.96 | 19.09 | 758,700 | -0.21(-1.11%) |
Jun 12, 2003 | 19.40 | 19.55 | 19.15 | 19.30 | 1,193,600 | -0.16(-0.82%) |
Jun 11, 2003 | 19.11 | 19.49 | 19.00 | 19.46 | 725,100 | +0.48(+2.53%) |
Jun 10, 2003 | 18.91 | 19.10 | 18.82 | 18.98 | 276,100 | +0.07(+0.37%) |
Jun 09, 2003 | 18.88 | 19.01 | 18.77 | 18.91 | 345,800 | +0.04(+0.21%) |
Jun 06, 2003 | 19.10 | 19.20 | 18.87 | 18.87 | 583,100 | -0.23(-1.20%) |
Jun 05, 2003 | 19.20 | 19.23 | 18.93 | 19.10 | 683,000 | -0.22(-1.14%) |
Jun 04, 2003 | 19.00 | 19.35 | 19.00 | 19.32 | 699,100 | +0.37(+1.93%) |
Jun 03, 2003 | 18.86 | 18.97 | 18.69 | 18.95 | 405,900 | +0.02(+0.13%) |
Jun 02, 2003 | 18.77 | 18.98 | 18.72 | 18.93 | 443,400 | +0.20(+1.07%) |
May 30, 2003 | 18.40 | 18.73 | 18.40 | 18.73 | 888,100 | +0.33(+1.79%) |
May 29, 2003 | 18.70 | 18.73 | 18.32 | 18.40 | 743,800 | -0.35(-1.84%) |
May 28, 2003 | 18.88 | 18.96 | 18.68 | 18.75 | 462,000 | -0.27(-1.42%) |
May 27, 2003 | 18.94 | 19.07 | 18.87 | 19.02 | 469,700 | +0.07(+0.40%) |
May 23, 2003 | 18.82 | 18.97 | 18.68 | 18.94 | 452,700 | +0.19(+0.99%) |
May 22, 2003 | 18.65 | 18.91 | 18.65 | 18.75 | 1,779,400 | -0.50(-2.57%) |
May 21, 2003 | 18.11 | 19.25 | 18.11 | 19.25 | 861,100 | +1.02(+5.57%) |
May 20, 2003 | 18.65 | 18.65 | 18.07 | 18.23 | 421,300 | -0.34(-1.83%) |
May 19, 2003 | 18.95 | 18.95 | 18.57 | 18.57 | 194,600 | -0.38(-2.00%) |
May 16, 2003 | 18.88 | 18.95 | 18.68 | 18.95 | 320,900 | +0.08(+0.42%) |
May 15, 2003 | 18.68 | 18.91 | 18.62 | 18.88 | 333,500 | +0.23(+1.21%) |
May 14, 2003 | 18.65 | 18.68 | 18.30 | 18.65 | 383,500 | +0.02(+0.13%) |
May 13, 2003 | 18.41 | 18.70 | 18.27 | 18.62 | 316,400 | +0.23(+1.22%) |
May 12, 2003 | 18.29 | 18.60 | 18.21 | 18.40 | 283,200 | +0.01(+0.08%) |
May 09, 2003 | 18.32 | 18.45 | 18.15 | 18.39 | 376,800 | +0.06(+0.33%) |
May 08, 2003 | 18.23 | 18.32 | 18.09 | 18.32 | 324,200 | +0.09(+0.52%) |
May 07, 2003 | 18.07 | 18.32 | 17.98 | 18.23 | 309,400 | +0.16(+0.89%) |
May 06, 2003 | 18.13 | 18.20 | 17.95 | 18.07 | 248,500 | +0.02(+0.14%) |
May 05, 2003 | 17.95 | 18.08 | 17.87 | 18.05 | 234,100 | -0.03(-0.17%) |
May 02, 2003 | 18.00 | 18.30 | 18.00 | 18.07 | 341,500 | +0.07(+0.42%) |
May 01, 2003 | 18.00 | 18.06 | 17.62 | 18.00 | 1,195,700 | +0.80(+4.68%) |
Apr 30, 2003 | 16.98 | 17.27 | 16.98 | 17.20 | 457,900 | +0.21(+1.24%) |
Apr 29, 2003 | 17.12 | 17.25 | 16.89 | 16.98 | 547,000 | -0.14(-0.82%) |
Apr 28, 2003 | 17.14 | 17.23 | 17.07 | 17.12 | 322,400 | +0.08(+0.47%) |
Apr 25, 2003 | 17.00 | 17.18 | 16.82 | 17.05 | 535,600 | +0.05(+0.26%) |
Apr 24, 2003 | 17.02 | 17.21 | 16.98 | 17.00 | 498,600 | +0.05(+0.29%) |
Apr 23, 2003 | 17.05 | 17.14 | 16.88 | 16.95 | 267,500 | -0.05(-0.26%) |
Apr 22, 2003 | 16.55 | 17.00 | 16.45 | 17.00 | 313,000 | +0.46(+2.75%) |
Apr 21, 2003 | 16.52 | 16.57 | 16.39 | 16.54 | 412,900 | +0.02(+0.12%) |
Apr 17, 2003 | 16.32 | 16.57 | 16.25 | 16.52 | 808,800 | +0.20(+1.23%) |
Apr 16, 2003 | 16.59 | 16.63 | 16.30 | 16.32 | 307,800 | -0.27(-1.63%) |
Apr 15, 2003 | 16.60 | 16.61 | 16.46 | 16.59 | 236,100 | -0.03(-0.18%) |
Apr 14, 2003 | 16.55 | 16.66 | 16.51 | 16.62 | 105,700 | +0.07(+0.42%) |
Apr 11, 2003 | 16.75 | 16.75 | 16.54 | 16.55 | 246,400 | -0.21(-1.28%) |
Apr 10, 2003 | 16.55 | 16.84 | 16.48 | 16.77 | 268,600 | +0.25(+1.54%) |
Apr 09, 2003 | 16.52 | 16.55 | 16.34 | 16.51 | 190,000 | +0.02(+0.12%) |
Apr 08, 2003 | 16.62 | 16.62 | 16.43 | 16.49 | 183,400 | -0.01(-0.06%) |
Apr 07, 2003 | 16.70 | 16.75 | 16.50 | 16.50 | 131,100 | -0.14(-0.84%) |
Apr 04, 2003 | 16.55 | 16.73 | 16.50 | 16.64 | 233,000 | +0.14(+0.85%) |
Apr 03, 2003 | 17.05 | 17.11 | 16.50 | 16.50 | 296,200 | -0.52(-3.06%) |
Apr 02, 2003 | 17.15 | 17.15 | 16.71 | 17.02 | 266,600 | -0.11(-0.64%) |
Apr 01, 2003 | 16.93 | 17.14 | 16.70 | 17.13 | 235,300 | +0.18(+1.09%) |
Mar 31, 2003 | 16.95 | 17.00 | 16.71 | 16.95 | 216,200 | +0.00(+0.00%) |
Mar 28, 2003 | 16.77 | 17.05 | 16.77 | 16.95 | 328,100 | +0.12(+0.74%) |
Mar 27, 2003 | 16.31 | 16.86 | 16.31 | 16.82 | 357,800 | +0.51(+3.13%) |
Mar 26, 2003 | 16.41 | 16.57 | 16.27 | 16.31 | 263,000 | -0.10(-0.58%) |
Mar 25, 2003 | 16.20 | 16.49 | 16.20 | 16.41 | 429,700 | +0.20(+1.23%) |
Mar 24, 2003 | 16.45 | 16.55 | 16.07 | 16.20 | 320,400 | -0.36(-2.17%) |
Mar 21, 2003 | 16.82 | 16.82 | 16.35 | 16.57 | 439,400 | -0.12(-0.75%) |
Mar 20, 2003 | 16.43 | 16.85 | 16.36 | 16.69 | 450,700 | +0.26(+1.58%) |
Mar 19, 2003 | 16.39 | 16.50 | 16.16 | 16.43 | 325,700 | +0.09(+0.52%) |
Mar 18, 2003 | 15.99 | 16.36 | 15.68 | 16.34 | 513,200 | +0.35(+2.19%) |
Mar 17, 2003 | 16.12 | 16.40 | 15.85 | 15.99 | 399,000 | -0.06(-0.34%) |
Mar 14, 2003 | 16.25 | 16.30 | 15.94 | 16.05 | 526,000 | -0.20(-1.23%) |
Mar 13, 2003 | 16.70 | 16.70 | 16.00 | 16.25 | 473,000 | -0.16(-0.98%) |
Mar 12, 2003 | 16.84 | 16.86 | 16.41 | 16.41 | 319,500 | -0.49(-2.90%) |
Mar 11, 2003 | 17.10 | 17.11 | 16.79 | 16.90 | 195,200 | -0.12(-0.68%) |
Mar 10, 2003 | 16.95 | 17.17 | 16.91 | 17.02 | 286,100 | +0.07(+0.41%) |
Mar 07, 2003 | 17.00 | 17.03 | 16.91 | 16.95 | 273,200 | -0.14(-0.85%) |
Mar 06, 2003 | 17.16 | 17.16 | 16.89 | 17.09 | 950,500 | -0.12(-0.73%) |
Mar 05, 2003 | 17.18 | 17.36 | 17.02 | 17.21 | 594,000 | +0.16(+0.91%) |
Mar 04, 2003 | 16.77 | 17.12 | 16.77 | 17.06 | 489,700 | +0.20(+1.22%) |
Mar 03, 2003 | 17.05 | 17.13 | 16.86 | 16.86 | 244,200 | -0.20(-1.14%) |
Feb 28, 2003 | 16.89 | 17.14 | 16.89 | 17.05 | 304,600 | +0.16(+0.92%) |
Feb 27, 2003 | 17.25 | 17.30 | 16.80 | 16.89 | 458,700 | -0.27(-1.57%) |
Feb 26, 2003 | 17.11 | 17.21 | 16.94 | 17.16 | 520,000 | +0.05(+0.32%) |
Feb 25, 2003 | 17.37 | 17.49 | 16.92 | 17.11 | 649,400 | -0.27(-1.53%) |
Feb 24, 2003 | 17.30 | 17.59 | 17.25 | 17.38 | 2,007,500 | +0.09(+0.55%) |
Feb 21, 2003 | 16.80 | 17.32 | 16.80 | 17.28 | 579,100 | +0.50(+2.95%) |
Feb 20, 2003 | 16.84 | 17.04 | 16.66 | 16.79 | 437,200 | -0.01(-0.06%) |
Feb 19, 2003 | 16.52 | 17.00 | 16.52 | 16.80 | 1,047,000 | +0.38(+2.31%) |
Feb 18, 2003 | 16.23 | 16.41 | 16.02 | 16.41 | 581,700 | +0.26(+1.61%) |
Feb 14, 2003 | 16.43 | 16.43 | 16.05 | 16.16 | 549,500 | -0.24(-1.49%) |
Feb 13, 2003 | 16.45 | 16.61 | 16.25 | 16.40 | 519,500 | +0.06(+0.37%) |
Feb 12, 2003 | 16.77 | 16.89 | 16.30 | 16.34 | 353,100 | -0.43(-2.59%) |
Feb 11, 2003 | 16.95 | 17.01 | 16.68 | 16.77 | 774,700 | -0.05(-0.30%) |
Feb 10, 2003 | 16.75 | 16.89 | 16.73 | 16.82 | 292,800 | +0.07(+0.45%) |
Feb 07, 2003 | 16.90 | 17.02 | 16.66 | 16.75 | 269,400 | -0.05(-0.33%) |
Feb 06, 2003 | 16.80 | 16.88 | 16.68 | 16.80 | 258,300 | +0.02(+0.09%) |
Feb 05, 2003 | 16.93 | 17.15 | 16.79 | 16.79 | 540,200 | -0.14(-0.83%) |
Feb 04, 2003 | 16.50 | 17.00 | 16.39 | 16.93 | 687,400 | +0.42(+2.54%) |
Feb 03, 2003 | 16.55 | 16.62 | 16.34 | 16.51 | 343,400 | -0.02(-0.15%) |
Jan 31, 2003 | 16.27 | 16.55 | 16.20 | 16.54 | 351,600 | +0.23(+1.44%) |
Jan 30, 2003 | 16.38 | 16.50 | 16.25 | 16.30 | 357,400 | +0.00(+0.00%) |
Jan 29, 2003 | 15.88 | 16.37 | 15.88 | 16.30 | 279,400 | +0.35(+2.19%) |
Jan 28, 2003 | 15.82 | 16.04 | 15.78 | 15.95 | 530,700 | +0.13(+0.85%) |
Jan 27, 2003 | 16.20 | 16.20 | 15.81 | 15.81 | 576,400 | -0.38(-2.38%) |
Jan 24, 2003 | 16.44 | 16.57 | 15.81 | 16.20 | 777,000 | -0.37(-2.20%) |
Jan 23, 2003 | 16.75 | 16.75 | 16.43 | 16.57 | 801,200 | -0.05(-0.33%) |
Jan 22, 2003 | 16.83 | 16.89 | 16.45 | 16.62 | 391,600 | -0.21(-1.25%) |
Jan 21, 2003 | 17.10 | 17.11 | 16.62 | 16.83 | 361,000 | -0.33(-1.92%) |
Jan 17, 2003 | 17.15 | 17.23 | 17.00 | 17.16 | 225,400 | +0.01(+0.06%) |
Jan 16, 2003 | 16.95 | 17.50 | 16.95 | 17.15 | 375,800 | +0.20(+1.21%) |
Jan 15, 2003 | 16.38 | 16.96 | 16.35 | 16.95 | 564,500 | +0.64(+3.96%) |
Jan 14, 2003 | 16.75 | 16.77 | 16.30 | 16.30 | 479,800 | -0.32(-1.93%) |
Jan 13, 2003 | 16.60 | 16.70 | 16.33 | 16.62 | 367,000 | +0.07(+0.45%) |
Jan 10, 2003 | 16.80 | 16.84 | 16.48 | 16.55 | 358,800 | -0.25(-1.52%) |
Jan 09, 2003 | 16.88 | 16.97 | 16.65 | 16.80 | 752,300 | -0.04(-0.21%) |
Jan 08, 2003 | 16.98 | 17.19 | 16.75 | 16.84 | 510,000 | -0.14(-0.85%) |
Jan 07, 2003 | 17.75 | 17.75 | 16.87 | 16.98 | 731,700 | -0.77(-4.34%) |
Jan 06, 2003 | 17.96 | 18.00 | 17.74 | 17.75 | 596,600 | -0.21(-1.17%) |
Jan 03, 2003 | 18.35 | 18.43 | 17.90 | 17.96 | 551,700 | -0.31(-1.72%) |
Jan 02, 2003 | 18.06 | 18.45 | 18.06 | 18.27 | 922,900 | +0.25(+1.39%) |
Dec 31, 2002 | 17.95 | 18.02 | 17.60 | 18.02 | 291,100 | +0.04(+0.19%) |
Dec 30, 2002 | 17.87 | 18.13 | 17.77 | 17.99 | 467,800 | +0.12(+0.67%) |
Dec 27, 2002 | 18.24 | 18.27 | 17.82 | 17.87 | 306,600 | -0.36(-2.00%) |
Dec 26, 2002 | 18.37 | 18.37 | 18.20 | 18.23 | 274,900 | -0.04(-0.19%) |
Dec 24, 2002 | 18.27 | 18.30 | 18.23 | 18.27 | 151,000 | -0.04(-0.19%) |
Dec 23, 2002 | 18.15 | 18.32 | 18.12 | 18.30 | 400,600 | +0.18(+0.97%) |
Dec 20, 2002 | 18.25 | 18.43 | 18.12 | 18.13 | 1,609,400 | -0.12(-0.63%) |
Dec 19, 2002 | 18.15 | 18.37 | 18.12 | 18.25 | 1,786,600 | -0.32(-1.75%) |
Dec 18, 2002 | 18.98 | 18.98 | 18.50 | 18.57 | 411,800 | -0.41(-2.19%) |
Dec 17, 2002 | 19.25 | 19.30 | 18.98 | 18.98 | 253,700 | -0.27(-1.38%) |
Dec 16, 2002 | 19.27 | 19.54 | 19.12 | 19.25 | 547,600 | -0.04(-0.18%) |
Dec 13, 2002 | 19.39 | 19.62 | 19.25 | 19.29 | 695,500 | -0.11(-0.57%) |
Dec 12, 2002 | 18.48 | 19.39 | 18.27 | 19.39 | 883,700 | +0.92(+4.98%) |
Dec 11, 2002 | 18.62 | 18.64 | 18.43 | 18.48 | 302,100 | -0.27(-1.44%) |
Dec 10, 2002 | 18.55 | 18.78 | 18.35 | 18.75 | 464,000 | +0.11(+0.59%) |
Dec 09, 2002 | 18.95 | 19.23 | 18.63 | 18.64 | 255,300 | -0.36(-1.92%) |
Dec 06, 2002 | 18.65 | 19.02 | 18.65 | 19.00 | 171,200 | +0.30(+1.63%) |
Dec 05, 2002 | 18.53 | 18.75 | 18.50 | 18.70 | 212,900 | +0.20(+1.05%) |
Dec 04, 2002 | 18.59 | 18.62 | 18.38 | 18.50 | 284,800 | -0.21(-1.12%) |
Dec 03, 2002 | 18.52 | 18.75 | 18.50 | 18.71 | 1,062,100 | +0.17(+0.92%) |
Dec 02, 2002 | 18.16 | 18.57 | 18.09 | 18.54 | 258,700 | +0.45(+2.52%) |
Nov 29, 2002 | 17.95 | 18.27 | 17.95 | 18.09 | 116,300 | +0.09(+0.47%) |
Nov 27, 2002 | 17.75 | 18.12 | 17.75 | 18.00 | 784,100 | +0.25(+1.44%) |
Nov 26, 2002 | 18.00 | 18.00 | 17.68 | 17.75 | 311,300 | -0.28(-1.55%) |
Nov 25, 2002 | 18.05 | 18.32 | 18.02 | 18.02 | 314,300 | -0.10(-0.52%) |
Nov 22, 2002 | 18.30 | 18.34 | 18.11 | 18.12 | 102,700 | -0.27(-1.47%) |
Nov 21, 2002 | 18.35 | 18.55 | 18.23 | 18.39 | 123,800 | +0.07(+0.35%) |
Nov 20, 2002 | 17.82 | 18.32 | 17.77 | 18.32 | 221,700 | +0.50(+2.81%) |
Nov 19, 2002 | 17.75 | 18.09 | 17.75 | 17.82 | 262,400 | +0.00(+0.03%) |
Nov 18, 2002 | 17.48 | 17.95 | 17.48 | 17.82 | 288,900 | +0.34(+1.97%) |
Nov 15, 2002 | 17.18 | 17.49 | 17.12 | 17.48 | 266,300 | +0.28(+1.60%) |
Nov 14, 2002 | 17.18 | 17.39 | 17.16 | 17.20 | 746,700 | +0.10(+0.58%) |
Nov 13, 2002 | 17.35 | 17.50 | 16.88 | 17.10 | 488,300 | -0.29(-1.64%) |
Nov 12, 2002 | 17.52 | 17.59 | 17.37 | 17.39 | 256,300 | -0.11(-0.63%) |
Nov 11, 2002 | 17.70 | 17.84 | 17.33 | 17.50 | 144,800 | -0.21(-1.21%) |
Nov 08, 2002 | 17.82 | 17.82 | 17.59 | 17.71 | 287,400 | -0.11(-0.62%) |
Nov 07, 2002 | 17.73 | 17.86 | 17.55 | 17.82 | 287,000 | +0.06(+0.34%) |
Nov 06, 2002 | 17.70 | 17.90 | 17.45 | 17.76 | 381,400 | +0.06(+0.34%) |
Nov 05, 2002 | 17.77 | 18.10 | 17.55 | 17.70 | 861,900 | -0.18(-0.98%) |
Nov 04, 2002 | 17.96 | 17.96 | 17.75 | 17.88 | 432,200 | -0.09(-0.50%) |
Nov 01, 2002 | 17.25 | 17.96 | 17.24 | 17.96 | 446,500 | +0.47(+2.69%) |
Oct 31, 2002 | 17.60 | 17.98 | 17.45 | 17.50 | 446,900 | +0.01(+0.06%) |
Oct 30, 2002 | 17.25 | 17.57 | 17.25 | 17.48 | 279,800 | +0.23(+1.36%) |
Oct 29, 2002 | 17.27 | 17.27 | 16.86 | 17.25 | 2,760,000 | -0.07(-0.43%) |
Oct 28, 2002 | 17.14 | 17.32 | 16.84 | 17.32 | 10,000 | +0.23(+1.35%) |
Oct 25, 2002 | 17.77 | 17.77 | 16.94 | 17.09 | 238,100 | -0.70(-3.91%) |
Oct 24, 2002 | 18.10 | 18.15 | 17.64 | 17.79 | 165,400 | -0.36(-1.98%) |
Oct 23, 2002 | 17.59 | 18.25 | 17.59 | 18.15 | 289,100 | +0.47(+2.69%) |
Oct 22, 2002 | 18.02 | 18.02 | 17.55 | 17.68 | 539,500 | -0.46(-2.56%) |
Oct 21, 2002 | 17.57 | 18.25 | 17.52 | 18.14 | 10,000 | +0.57(+3.27%) |
Oct 18, 2002 | 17.41 | 17.66 | 17.25 | 17.57 | 233,300 | +0.12(+0.66%) |
Oct 17, 2002 | 17.50 | 17.50 | 17.24 | 17.45 | 741,100 | +0.56(+3.32%) |
Oct 16, 2002 | 16.80 | 17.00 | 16.61 | 16.89 | 355,000 | +0.00(+0.03%) |
Oct 15, 2002 | 16.95 | 17.10 | 16.75 | 16.89 | 257,500 | +0.28(+1.66%) |
Oct 14, 2002 | 16.20 | 16.71 | 16.18 | 16.61 | 146,500 | +0.36(+2.22%) |
Oct 11, 2002 | 16.22 | 16.38 | 15.94 | 16.25 | 298,200 | +0.16(+0.96%) |
Oct 10, 2002 | 15.75 | 16.09 | 15.62 | 16.09 | 238,800 | +0.26(+1.64%) |
Oct 09, 2002 | 16.20 | 16.20 | 15.77 | 15.84 | 153,100 | -0.39(-2.40%) |
Oct 08, 2002 | 16.70 | 16.70 | 16.02 | 16.23 | 198,800 | -0.27(-1.67%) |
Oct 07, 2002 | 16.58 | 16.85 | 16.49 | 16.50 | 124,700 | -0.28(-1.67%) |
Oct 04, 2002 | 17.00 | 17.10 | 16.74 | 16.78 | 200,400 | -0.22(-1.29%) |
Oct 03, 2002 | 16.80 | 17.05 | 16.52 | 17.00 | 299,700 | +0.11(+0.62%) |
Oct 02, 2002 | 17.11 | 17.32 | 16.89 | 16.89 | 257,600 | -0.21(-1.26%) |
Oct 01, 2002 | 16.71 | 17.11 | 16.62 | 17.11 | 233,400 | +0.31(+1.88%) |
Sep 30, 2002 | 16.82 | 16.82 | 16.43 | 16.80 | 239,800 | +0.04(+0.24%) |
Sep 27, 2002 | 16.65 | 16.93 | 16.52 | 16.75 | 148,600 | +0.11(+0.63%) |
Sep 26, 2002 | 15.98 | 16.68 | 15.98 | 16.65 | 200,700 | +0.78(+4.95%) |
Sep 25, 2002 | 15.88 | 16.07 | 15.67 | 15.87 | 180,100 | +0.09(+0.57%) |
Sep 24, 2002 | 15.96 | 15.96 | 15.65 | 15.78 | 255,500 | -0.18(-1.13%) |
Sep 23, 2002 | 15.81 | 16.16 | 15.74 | 15.96 | 173,500 | +0.15(+0.95%) |
Sep 20, 2002 | 15.95 | 16.05 | 15.73 | 15.80 | 226,500 | -0.02(-0.13%) |
Sep 19, 2002 | 16.12 | 16.25 | 15.81 | 15.82 | 171,300 | -0.29(-1.80%) |
Sep 18, 2002 | 16.20 | 16.28 | 15.86 | 16.11 | 86,100 | -0.01(-0.03%) |
Sep 17, 2002 | 16.45 | 16.45 | 15.82 | 16.12 | 153,800 | -0.32(-1.98%) |
Sep 16, 2002 | 16.25 | 16.48 | 16.20 | 16.45 | 129,200 | +0.14(+0.89%) |
Sep 13, 2002 | 16.00 | 16.50 | 15.93 | 16.30 | 195,600 | +0.30(+1.88%) |
Sep 12, 2002 | 16.30 | 16.32 | 15.81 | 16.00 | 218,300 | -0.35(-2.14%) |
Sep 11, 2002 | 16.49 | 16.52 | 16.35 | 16.35 | 80,900 | -0.02(-0.15%) |
Sep 10, 2002 | 16.55 | 16.75 | 16.12 | 16.38 | 304,600 | -0.12(-0.73%) |
Sep 09, 2002 | 16.30 | 16.75 | 16.04 | 16.50 | 271,100 | +0.20(+1.20%) |
Sep 06, 2002 | 16.20 | 16.32 | 16.07 | 16.30 | 68,000 | +0.29(+1.78%) |
Sep 05, 2002 | 15.99 | 16.13 | 15.80 | 16.02 | 234,700 | -0.04(-0.28%) |
Sep 04, 2002 | 16.40 | 16.40 | 15.66 | 16.06 | 421,000 | -0.22(-1.35%) |