Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 24.68 | 24.70 | 24.48 | 24.48 | 27,478 | -0.21(-0.83%) |
Aug 28, 2003 | 24.70 | 24.75 | 24.57 | 24.68 | 44,555 | -0.02(-0.08%) |
Aug 27, 2003 | 24.23 | 24.70 | 24.22 | 24.70 | 73,587 | +0.44(+1.81%) |
Aug 26, 2003 | 23.77 | 24.35 | 23.77 | 24.26 | 128,389 | +0.44(+1.84%) |
Aug 25, 2003 | 23.83 | 23.88 | 23.80 | 23.83 | 104,326 | -0.01(-0.03%) |
Aug 22, 2003 | 23.96 | 24.03 | 23.79 | 23.83 | 79,331 | -0.18(-0.75%) |
Aug 21, 2003 | 24.12 | 24.13 | 23.96 | 24.01 | 67,687 | -0.06(-0.27%) |
Aug 20, 2003 | 24.12 | 24.12 | 23.96 | 24.08 | 133,201 | -0.05(-0.19%) |
Aug 19, 2003 | 24.12 | 24.19 | 23.93 | 24.12 | 108,983 | -0.09(-0.37%) |
Aug 18, 2003 | 23.83 | 24.64 | 23.83 | 24.21 | 86,627 | +0.12(+0.51%) |
Aug 15, 2003 | 24.09 | 24.09 | 24.09 | 24.09 | 69,861 | +0.03(+0.13%) |
Aug 14, 2003 | 24.00 | 24.12 | 23.94 | 24.06 | 43,003 | +0.06(+0.24%) |
Aug 13, 2003 | 24.26 | 24.26 | 23.94 | 24.00 | 55,733 | -0.26(-1.06%) |
Aug 12, 2003 | 24.01 | 24.32 | 23.83 | 24.26 | 39,743 | +0.20(+0.83%) |
Aug 11, 2003 | 23.90 | 24.06 | 23.85 | 24.06 | 25,305 | +0.26(+1.08%) |
Aug 08, 2003 | 23.83 | 23.93 | 23.68 | 23.80 | 36,172 | -0.13(-0.54%) |
Aug 07, 2003 | 23.90 | 24.05 | 23.80 | 23.93 | 36,793 | -0.05(-0.19%) |
Aug 06, 2003 | 23.81 | 24.06 | 23.72 | 23.97 | 30,117 | +0.12(+0.51%) |
Aug 05, 2003 | 23.90 | 24.04 | 23.80 | 23.85 | 95,942 | -0.08(-0.32%) |
Aug 04, 2003 | 24.16 | 24.16 | 23.67 | 23.93 | 127,768 | -0.23(-0.93%) |
Aug 01, 2003 | 23.83 | 24.16 | 23.64 | 24.16 | 122,334 | +0.28(+1.16%) |
Jul 31, 2003 | 23.70 | 23.90 | 23.56 | 23.88 | 108,672 | +0.21(+0.90%) |
Jul 30, 2003 | 23.47 | 23.67 | 23.32 | 23.67 | 25,305 | +0.19(+0.80%) |
Jul 29, 2003 | 23.25 | 23.48 | 23.19 | 23.48 | 60,080 | +0.28(+1.22%) |
Jul 28, 2003 | 23.25 | 23.32 | 23.12 | 23.20 | 81,815 | +0.03(+0.14%) |
Jul 25, 2003 | 23.09 | 23.19 | 23.04 | 23.16 | 20,647 | +0.09(+0.39%) |
Jul 24, 2003 | 23.09 | 23.19 | 23.04 | 23.07 | 55,888 | -0.02(-0.08%) |
Jul 23, 2003 | 23.09 | 23.09 | 22.94 | 23.09 | 43,779 | +0.05(+0.20%) |
Jul 22, 2003 | 23.06 | 23.18 | 23.00 | 23.05 | 32,136 | +0.01(+0.06%) |
Jul 21, 2003 | 23.12 | 23.16 | 22.99 | 23.03 | 42,071 | -0.15(-0.64%) |
Jul 18, 2003 | 23.18 | 23.74 | 23.06 | 23.18 | 34,309 | +0.06(+0.25%) |
Jul 17, 2003 | 23.70 | 23.73 | 23.12 | 23.12 | 73,276 | -0.64(-2.71%) |
Jul 16, 2003 | 23.54 | 23.77 | 23.43 | 23.77 | 74,518 | +0.23(+0.96%) |
Jul 15, 2003 | 23.93 | 23.95 | 23.43 | 23.54 | 83,057 | -0.30(-1.27%) |
Jul 14, 2003 | 23.64 | 23.96 | 23.61 | 23.85 | 69,240 | +0.35(+1.51%) |
Jul 11, 2003 | 23.32 | 23.64 | 23.32 | 23.49 | 79,952 | +0.24(+1.02%) |
Jul 10, 2003 | 23.51 | 23.61 | 23.12 | 23.25 | 85,230 | -0.20(-0.85%) |
Jul 09, 2003 | 23.12 | 23.59 | 23.12 | 23.45 | 289,380 | +0.26(+1.14%) |
Jul 08, 2003 | 23.16 | 23.25 | 23.00 | 23.19 | 229,299 | +0.08(+0.36%) |
Jul 07, 2003 | 22.92 | 23.11 | 22.77 | 23.11 | 380,821 | +0.21(+0.90%) |
Jul 03, 2003 | 22.98 | 23.03 | 22.80 | 22.90 | 71,413 | -0.09(-0.39%) |
Jul 02, 2003 | 22.96 | 23.09 | 22.93 | 22.99 | 237,062 | -0.02(-0.08%) |
Jul 01, 2003 | 22.74 | 23.01 | 22.64 | 23.01 | 137,238 | +0.27(+1.19%) |
Jun 30, 2003 | 22.61 | 22.76 | 22.55 | 22.74 | 255,847 | +0.14(+0.63%) |
Jun 27, 2003 | 22.61 | 22.67 | 22.54 | 22.60 | 148,416 | +0.03(+0.11%) |
Jun 26, 2003 | 22.54 | 22.61 | 22.51 | 22.57 | 114,106 | +0.05(+0.20%) |
Jun 25, 2003 | 22.49 | 22.57 | 22.45 | 22.53 | 76,071 | +0.04(+0.17%) |
Jun 24, 2003 | 22.50 | 22.54 | 22.45 | 22.49 | 92,216 | -0.01(-0.06%) |
Jun 23, 2003 | 22.77 | 22.77 | 22.43 | 22.50 | 123,266 | -0.23(-1.02%) |
Jun 20, 2003 | 22.61 | 22.73 | 22.61 | 22.73 | 97,495 | +0.19(+0.86%) |
Jun 19, 2003 | 22.76 | 22.85 | 22.54 | 22.54 | 96,097 | -0.23(-0.99%) |
Jun 18, 2003 | 22.75 | 22.77 | 22.61 | 22.76 | 71,879 | +0.03(+0.11%) |
Jun 17, 2003 | 22.75 | 22.80 | 22.63 | 22.74 | 134,133 | -0.01(-0.06%) |
Jun 16, 2003 | 22.71 | 22.87 | 22.67 | 22.75 | 216,724 | -0.08(-0.34%) |
Jun 13, 2003 | 23.09 | 23.09 | 22.71 | 22.83 | 128,234 | -0.26(-1.14%) |
Jun 12, 2003 | 23.06 | 23.14 | 23.00 | 23.09 | 211,912 | -0.03(-0.14%) |
Jun 11, 2003 | 23.25 | 23.25 | 23.06 | 23.12 | 53,870 | -0.14(-0.61%) |
Jun 10, 2003 | 22.79 | 23.27 | 22.79 | 23.27 | 69,240 | +0.48(+2.09%) |
Jun 09, 2003 | 22.74 | 22.81 | 22.71 | 22.79 | 90,043 | +0.01(+0.06%) |
Jun 06, 2003 | 22.51 | 22.90 | 22.51 | 22.78 | 36,017 | +0.21(+0.94%) |
Jun 05, 2003 | 22.25 | 22.58 | 22.25 | 22.56 | 77,623 | +0.28(+1.24%) |
Jun 04, 2003 | 22.00 | 22.34 | 22.00 | 22.29 | 185,675 | +0.29(+1.32%) |
Jun 03, 2003 | 21.89 | 22.00 | 21.84 | 22.00 | 59,304 | +0.10(+0.44%) |
Jun 02, 2003 | 21.93 | 22.00 | 21.90 | 21.90 | 64,582 | +0.00(+0.00%) |
May 30, 2003 | 21.64 | 21.90 | 21.57 | 21.90 | 123,576 | +0.32(+1.49%) |
May 29, 2003 | 22.16 | 22.22 | 21.55 | 21.58 | 191,419 | -0.53(-2.39%) |
May 28, 2003 | 22.38 | 22.38 | 21.95 | 22.11 | 85,075 | -0.08(-0.38%) |
May 27, 2003 | 22.06 | 22.22 | 22.06 | 22.19 | 70,171 | +0.06(+0.29%) |
May 23, 2003 | 21.90 | 22.13 | 21.87 | 22.13 | 50,921 | +0.20(+0.91%) |
May 22, 2003 | 21.77 | 21.95 | 21.74 | 21.93 | 53,249 | +0.12(+0.56%) |
May 21, 2003 | 21.75 | 21.86 | 21.61 | 21.80 | 60,856 | +0.00(+0.00%) |
May 20, 2003 | 21.61 | 21.87 | 21.61 | 21.80 | 35,551 | +0.22(+1.02%) |
May 19, 2003 | 21.80 | 21.80 | 21.58 | 21.58 | 49,213 | -0.22(-1.00%) |
May 16, 2003 | 21.68 | 21.84 | 21.66 | 21.80 | 61,012 | +0.03(+0.15%) |
May 15, 2003 | 21.55 | 21.77 | 21.43 | 21.77 | 51,386 | +0.26(+1.20%) |
May 14, 2003 | 21.50 | 21.55 | 21.43 | 21.51 | 71,103 | +0.04(+0.18%) |
May 13, 2003 | 21.26 | 21.48 | 21.24 | 21.48 | 44,866 | +0.19(+0.88%) |
May 12, 2003 | 21.26 | 21.29 | 21.17 | 21.29 | 42,382 | +0.06(+0.30%) |
May 09, 2003 | 21.16 | 21.32 | 21.15 | 21.22 | 238,769 | +0.06(+0.27%) |
May 08, 2003 | 20.90 | 21.17 | 20.89 | 21.17 | 41,761 | +0.23(+1.11%) |
May 07, 2003 | 20.92 | 20.99 | 20.81 | 20.93 | 276,960 | +0.01(+0.06%) |
May 06, 2003 | 20.39 | 20.93 | 20.39 | 20.92 | 109,138 | +0.55(+2.69%) |
May 05, 2003 | 20.39 | 20.48 | 20.35 | 20.37 | 68,619 | -0.01(-0.06%) |
May 02, 2003 | 20.29 | 20.39 | 20.29 | 20.39 | 14,903 | +0.15(+0.76%) |
May 01, 2003 | 20.02 | 20.23 | 20.01 | 20.23 | 74,208 | +0.19(+0.96%) |
Apr 30, 2003 | 20.08 | 20.10 | 20.01 | 20.04 | 73,121 | +0.02(+0.10%) |
Apr 29, 2003 | 20.03 | 20.12 | 20.02 | 20.02 | 90,974 | +0.05(+0.26%) |
Apr 28, 2003 | 20.00 | 20.01 | 19.92 | 19.97 | 90,819 | -0.05(-0.26%) |
Apr 25, 2003 | 20.10 | 20.13 | 19.95 | 20.02 | 54,336 | -0.01(-0.06%) |
Apr 24, 2003 | 20.19 | 20.30 | 20.03 | 20.03 | 90,198 | -0.17(-0.83%) |
Apr 23, 2003 | 20.23 | 20.26 | 20.10 | 20.20 | 21,113 | +0.01(+0.06%) |
Apr 22, 2003 | 19.82 | 20.19 | 19.82 | 20.19 | 36,638 | +0.35(+1.75%) |
Apr 21, 2003 | 19.79 | 19.85 | 19.75 | 19.84 | 22,200 | +0.03(+0.13%) |
Apr 17, 2003 | 19.81 | 19.86 | 19.77 | 19.81 | 24,684 | +0.10(+0.52%) |
Apr 16, 2003 | 19.90 | 19.94 | 19.55 | 19.71 | 44,090 | -0.19(-0.97%) |
Apr 15, 2003 | 19.81 | 19.90 | 19.61 | 19.90 | 47,816 | +0.06(+0.33%) |
Apr 14, 2003 | 19.49 | 19.84 | 19.47 | 19.84 | 29,031 | +0.39(+1.99%) |
Apr 11, 2003 | 19.61 | 19.68 | 19.39 | 19.45 | 53,404 | -0.15(-0.79%) |
Apr 10, 2003 | 19.52 | 19.61 | 19.42 | 19.61 | 47,350 | +0.12(+0.63%) |
Apr 09, 2003 | 19.87 | 19.87 | 19.49 | 19.49 | 66,135 | -0.42(-2.10%) |
Apr 08, 2003 | 19.65 | 19.98 | 19.65 | 19.90 | 98,892 | +0.14(+0.72%) |
Apr 07, 2003 | 19.74 | 20.03 | 19.68 | 19.76 | 151,676 | +0.37(+1.93%) |
Apr 04, 2003 | 19.52 | 19.55 | 19.38 | 19.39 | 48,126 | -0.10(-0.50%) |
Apr 03, 2003 | 19.39 | 19.49 | 19.23 | 19.49 | 16,456 | +0.10(+0.50%) |
Apr 02, 2003 | 19.16 | 19.50 | 19.16 | 19.39 | 193,748 | +0.10(+0.50%) |
Apr 01, 2003 | 19.16 | 19.29 | 18.98 | 19.29 | 184,744 | +0.13(+0.67%) |
Mar 31, 2003 | 19.32 | 19.39 | 19.16 | 19.16 | 254,139 | -0.17(-0.87%) |
Mar 28, 2003 | 19.34 | 19.49 | 19.33 | 19.33 | 122,800 | -0.03(-0.13%) |
Mar 27, 2003 | 19.34 | 19.39 | 19.33 | 19.36 | 90,198 | +0.01(+0.03%) |
Mar 26, 2003 | 19.45 | 19.55 | 19.31 | 19.35 | 157,886 | -0.15(-0.79%) |
Mar 25, 2003 | 19.51 | 19.52 | 19.39 | 19.50 | 211,912 | +0.02(+0.10%) |
Mar 24, 2003 | 19.68 | 19.71 | 19.47 | 19.49 | 133,201 | -0.26(-1.30%) |
Mar 21, 2003 | 19.36 | 19.76 | 19.34 | 19.74 | 67,998 | +0.35(+1.83%) |
Mar 20, 2003 | 19.32 | 19.42 | 19.29 | 19.39 | 339,214 | +0.06(+0.33%) |
Mar 19, 2003 | 19.36 | 19.45 | 19.27 | 19.32 | 111,001 | -0.13(-0.66%) |
Mar 18, 2003 | 19.32 | 19.45 | 19.32 | 19.45 | 56,354 | +0.03(+0.17%) |
Mar 17, 2003 | 19.36 | 19.42 | 19.29 | 19.42 | 144,845 | +0.13(+0.67%) |
Mar 14, 2003 | 19.39 | 19.45 | 19.20 | 19.29 | 202,752 | -0.13(-0.66%) |
Mar 13, 2003 | 19.26 | 19.42 | 19.13 | 19.42 | 48,592 | +0.21(+1.07%) |
Mar 12, 2003 | 19.18 | 19.29 | 19.09 | 19.21 | 71,568 | -0.17(-0.90%) |
Mar 11, 2003 | 19.33 | 19.41 | 19.28 | 19.39 | 31,049 | +0.03(+0.17%) |
Mar 10, 2003 | 19.36 | 19.39 | 19.32 | 19.36 | 138,790 | -0.04(-0.20%) |
Mar 07, 2003 | 19.36 | 19.52 | 19.36 | 19.39 | 78,089 | -0.03(-0.17%) |
Mar 06, 2003 | 19.61 | 19.61 | 19.34 | 19.43 | 88,180 | -0.10(-0.49%) |
Mar 05, 2003 | 19.71 | 19.87 | 19.52 | 19.52 | 158,662 | -0.51(-2.54%) |
Mar 04, 2003 | 20.12 | 20.29 | 20.03 | 20.03 | 20,647 | -0.06(-0.32%) |
Mar 03, 2003 | 20.29 | 20.31 | 19.99 | 20.10 | 32,291 | -0.13(-0.64%) |
Feb 28, 2003 | 20.48 | 20.48 | 20.16 | 20.23 | 97,650 | -0.16(-0.79%) |
Feb 27, 2003 | 20.45 | 20.53 | 20.33 | 20.39 | 20,647 | -0.02(-0.09%) |
Feb 26, 2003 | 20.45 | 20.48 | 20.32 | 20.41 | 20,958 | -0.08(-0.38%) |
Feb 25, 2003 | 20.46 | 20.55 | 20.27 | 20.48 | 36,793 | -0.05(-0.22%) |
Feb 24, 2003 | 20.48 | 20.55 | 20.32 | 20.53 | 23,908 | +0.01(+0.03%) |
Feb 21, 2003 | 20.55 | 20.58 | 20.42 | 20.52 | 21,734 | +0.02(+0.09%) |
Feb 20, 2003 | 20.26 | 20.54 | 20.23 | 20.50 | 12,730 | +0.24(+1.21%) |
Feb 19, 2003 | 20.26 | 20.45 | 20.25 | 20.26 | 111,933 | -0.05(-0.22%) |
Feb 18, 2003 | 19.84 | 20.30 | 19.84 | 20.30 | 49,834 | +0.36(+1.81%) |
Feb 14, 2003 | 19.97 | 20.11 | 19.87 | 19.94 | 56,820 | -0.19(-0.93%) |
Feb 13, 2003 | 19.74 | 20.13 | 19.74 | 20.13 | 32,291 | +0.32(+1.63%) |
Feb 12, 2003 | 19.65 | 19.81 | 19.65 | 19.81 | 20,492 | +0.11(+0.56%) |
Feb 11, 2003 | 19.90 | 19.90 | 19.65 | 19.70 | 47,350 | -0.24(-1.20%) |
Feb 10, 2003 | 19.80 | 19.94 | 19.77 | 19.94 | 15,835 | +0.14(+0.68%) |
Feb 07, 2003 | 20.00 | 20.08 | 19.75 | 19.80 | 23,752 | -0.25(-1.25%) |
Feb 06, 2003 | 20.16 | 20.16 | 19.98 | 20.05 | 100,755 | +0.01(+0.03%) |
Feb 05, 2003 | 20.06 | 20.23 | 20.03 | 20.05 | 42,071 | -0.01(-0.03%) |
Feb 04, 2003 | 20.06 | 20.15 | 19.97 | 20.05 | 35,551 | +0.01(+0.03%) |
Feb 03, 2003 | 20.16 | 20.32 | 20.04 | 20.05 | 48,747 | -0.15(-0.73%) |
Jan 31, 2003 | 19.81 | 20.26 | 19.81 | 20.19 | 51,852 | +0.39(+1.98%) |
Jan 30, 2003 | 19.94 | 19.97 | 19.80 | 19.80 | 29,186 | -0.15(-0.77%) |
Jan 29, 2003 | 19.79 | 20.06 | 19.74 | 19.96 | 35,396 | +0.17(+0.85%) |
Jan 28, 2003 | 19.81 | 19.87 | 19.65 | 19.79 | 30,738 | +0.01(+0.07%) |
Jan 27, 2003 | 19.52 | 19.81 | 19.52 | 19.77 | 31,670 | +0.13(+0.66%) |
Jan 24, 2003 | 19.84 | 19.84 | 19.65 | 19.65 | 26,081 | -0.23(-1.17%) |
Jan 23, 2003 | 19.70 | 19.89 | 19.63 | 19.88 | 28,410 | +0.21(+1.08%) |
Jan 22, 2003 | 19.74 | 19.87 | 19.58 | 19.67 | 17,542 | -0.01(-0.07%) |
Jan 21, 2003 | 19.87 | 19.87 | 19.66 | 19.68 | 32,291 | -0.19(-0.97%) |
Jan 17, 2003 | 20.00 | 20.00 | 19.77 | 19.87 | 17,077 | -0.17(-0.84%) |
Jan 16, 2003 | 20.03 | 20.19 | 19.98 | 20.04 | 37,569 | -0.09(-0.45%) |
Jan 15, 2003 | 20.23 | 20.23 | 19.97 | 20.13 | 226,815 | -0.10(-0.48%) |
Jan 14, 2003 | 20.36 | 20.52 | 20.22 | 20.23 | 84,454 | -0.13(-0.63%) |
Jan 13, 2003 | 20.39 | 20.60 | 20.35 | 20.35 | 53,404 | -0.04(-0.19%) |
Jan 10, 2003 | 20.61 | 20.61 | 20.39 | 20.39 | 88,801 | -0.06(-0.28%) |
Jan 09, 2003 | 20.23 | 20.52 | 20.20 | 20.45 | 58,372 | +0.21(+1.02%) |
Jan 08, 2003 | 20.48 | 20.48 | 20.19 | 20.25 | 59,459 | -0.23(-1.10%) |
Jan 07, 2003 | 20.61 | 20.61 | 20.15 | 20.47 | 75,450 | -0.18(-0.87%) |
Jan 06, 2003 | 20.48 | 20.69 | 20.48 | 20.65 | 25,460 | +0.20(+0.98%) |
Jan 03, 2003 | 20.40 | 20.54 | 20.39 | 20.45 | 258,641 | +0.05(+0.22%) |
Jan 02, 2003 | 20.56 | 20.58 | 20.41 | 20.41 | 90,974 | -0.08(-0.38%) |
Dec 31, 2002 | 20.58 | 20.71 | 20.41 | 20.48 | 98,426 | -0.06(-0.31%) |
Dec 30, 2002 | 20.45 | 20.55 | 20.14 | 20.55 | 97,495 | +0.03(+0.16%) |
Dec 27, 2002 | 20.35 | 20.55 | 20.35 | 20.52 | 181,639 | +0.13(+0.63%) |
Dec 26, 2002 | 20.32 | 20.42 | 20.30 | 20.39 | 48,126 | +0.09(+0.44%) |
Dec 24, 2002 | 20.18 | 20.34 | 20.18 | 20.30 | 16,145 | +0.11(+0.54%) |
Dec 23, 2002 | 20.16 | 20.25 | 20.10 | 20.19 | 53,404 | +0.05(+0.22%) |
Dec 20, 2002 | 20.19 | 20.19 | 20.10 | 20.14 | 89,422 | +0.12(+0.61%) |
Dec 19, 2002 | 19.84 | 20.03 | 19.84 | 20.02 | 135,530 | +0.21(+1.07%) |
Dec 18, 2002 | 19.94 | 20.01 | 19.68 | 19.81 | 258,641 | -0.15(-0.74%) |
Dec 17, 2002 | 19.99 | 20.00 | 19.92 | 19.96 | 32,446 | -0.01(-0.03%) |
Dec 16, 2002 | 19.97 | 20.00 | 19.91 | 19.96 | 103,860 | -0.07(-0.35%) |
Dec 13, 2002 | 19.88 | 20.10 | 19.81 | 20.03 | 504,087 | +0.15(+0.78%) |
Dec 12, 2002 | 19.88 | 20.03 | 19.87 | 19.88 | 56,665 | -0.04(-0.19%) |
Dec 11, 2002 | 19.92 | 20.00 | 19.81 | 19.92 | 92,682 | -0.22(-1.09%) |
Dec 10, 2002 | 20.03 | 20.14 | 19.99 | 20.14 | 105,878 | +0.07(+0.35%) |
Dec 09, 2002 | 19.94 | 20.11 | 19.88 | 20.06 | 24,218 | +0.08(+0.39%) |
Dec 06, 2002 | 19.84 | 19.99 | 19.84 | 19.99 | 143,448 | +0.12(+0.62%) |
Dec 05, 2002 | 19.89 | 19.94 | 19.84 | 19.87 | 130,097 | -0.03(-0.13%) |
Dec 04, 2002 | 19.81 | 19.96 | 19.74 | 19.89 | 29,652 | +0.07(+0.36%) |
Dec 03, 2002 | 19.77 | 19.99 | 19.71 | 19.82 | 51,852 | +0.10(+0.49%) |
Dec 02, 2002 | 19.49 | 19.77 | 19.49 | 19.72 | 89,267 | +0.26(+1.36%) |
Nov 29, 2002 | 19.61 | 19.61 | 19.45 | 19.46 | 67,532 | -0.15(-0.79%) |
Nov 27, 2002 | 19.42 | 19.61 | 19.32 | 19.61 | 168,908 | +0.29(+1.50%) |
Nov 26, 2002 | 19.29 | 19.36 | 19.17 | 19.32 | 212,998 | +0.00(+0.00%) |
Nov 25, 2002 | 19.65 | 19.65 | 19.32 | 19.32 | 56,044 | -0.32(-1.64%) |
Nov 22, 2002 | 19.97 | 19.97 | 19.56 | 19.65 | 206,789 | -0.28(-1.39%) |
Nov 21, 2002 | 19.81 | 19.96 | 19.77 | 19.92 | 27,789 | +0.15(+0.75%) |
Nov 20, 2002 | 20.00 | 20.03 | 19.71 | 19.77 | 149,502 | -0.21(-1.03%) |
Nov 19, 2002 | 20.17 | 20.29 | 19.96 | 19.98 | 36,483 | -0.19(-0.93%) |
Nov 18, 2002 | 20.29 | 20.32 | 20.16 | 20.17 | 45,332 | -0.10(-0.51%) |
Nov 15, 2002 | 20.29 | 20.30 | 20.26 | 20.27 | 16,921 | -0.01(-0.06%) |
Nov 14, 2002 | 20.13 | 20.42 | 20.13 | 20.28 | 84,299 | +0.25(+1.25%) |
Nov 13, 2002 | 20.19 | 20.32 | 20.03 | 20.03 | 45,176 | -0.13(-0.64%) |
Nov 12, 2002 | 20.35 | 20.35 | 19.97 | 20.16 | 68,153 | -0.14(-0.67%) |
Nov 11, 2002 | 20.55 | 20.55 | 20.23 | 20.30 | 58,528 | -0.32(-1.53%) |
Nov 08, 2002 | 20.78 | 20.78 | 20.56 | 20.61 | 21,734 | -0.23(-1.08%) |
Nov 07, 2002 | 20.71 | 20.84 | 20.58 | 20.84 | 17,698 | +0.08(+0.37%) |
Nov 06, 2002 | 20.66 | 20.90 | 20.61 | 20.76 | 42,071 | +0.12(+0.56%) |
Nov 05, 2002 | 20.64 | 20.71 | 20.61 | 20.64 | 52,473 | +0.00(+0.00%) |
Nov 04, 2002 | 20.44 | 20.77 | 20.44 | 20.64 | 48,126 | +0.20(+0.98%) |
Nov 01, 2002 | 20.44 | 20.48 | 20.39 | 20.44 | 70,637 | +0.03(+0.16%) |
Oct 31, 2002 | 20.48 | 20.48 | 20.39 | 20.41 | 49,058 | -0.04(-0.19%) |
Oct 30, 2002 | 20.55 | 20.71 | 20.34 | 20.45 | 113,330 | -0.10(-0.47%) |
Oct 29, 2002 | 20.45 | 20.55 | 20.12 | 20.55 | 174,652 | +0.12(+0.57%) |
Oct 28, 2002 | 20.97 | 21.06 | 20.43 | 20.43 | 29,962 | -0.50(-2.37%) |
Oct 25, 2002 | 20.52 | 20.93 | 20.52 | 20.93 | 18,629 | +0.44(+2.17%) |
Oct 24, 2002 | 20.35 | 20.61 | 20.35 | 20.48 | 42,382 | +0.15(+0.76%) |
Oct 23, 2002 | 20.16 | 20.34 | 20.16 | 20.33 | 41,916 | +0.17(+0.83%) |
Oct 22, 2002 | 20.29 | 20.29 | 20.14 | 20.16 | 34,930 | -0.13(-0.63%) |
Oct 21, 2002 | 20.42 | 20.44 | 20.19 | 20.29 | 38,501 | -0.10(-0.47%) |
Oct 18, 2002 | 20.39 | 20.47 | 20.19 | 20.39 | 287,517 | +0.07(+0.35%) |
Oct 17, 2002 | 20.39 | 20.45 | 20.25 | 20.32 | 46,108 | +0.19(+0.93%) |
Oct 16, 2002 | 20.68 | 20.77 | 20.12 | 20.13 | 121,092 | -0.54(-2.62%) |
Oct 15, 2002 | 21.26 | 21.26 | 20.62 | 20.67 | 86,783 | -0.02(-0.09%) |
Oct 14, 2002 | 20.61 | 20.73 | 20.58 | 20.69 | 75,605 | +0.08(+0.38%) |
Oct 11, 2002 | 20.52 | 20.81 | 20.35 | 20.61 | 60,235 | +0.17(+0.82%) |
Oct 10, 2002 | 20.39 | 20.50 | 19.84 | 20.44 | 132,736 | +0.06(+0.28%) |
Oct 09, 2002 | 20.74 | 20.77 | 20.30 | 20.39 | 30,273 | -0.44(-2.13%) |
Oct 08, 2002 | 21.12 | 21.15 | 20.81 | 20.83 | 36,793 | -0.30(-1.40%) |
Oct 07, 2002 | 21.58 | 21.62 | 21.03 | 21.13 | 58,217 | -0.29(-1.35%) |
Oct 04, 2002 | 21.96 | 21.96 | 21.10 | 21.42 | 168,753 | -0.50(-2.29%) |
Oct 03, 2002 | 21.89 | 22.09 | 21.84 | 21.92 | 99,823 | +0.05(+0.24%) |
Oct 02, 2002 | 21.90 | 22.02 | 21.80 | 21.87 | 55,888 | -0.05(-0.21%) |
Oct 01, 2002 | 22.00 | 22.06 | 21.80 | 21.91 | 40,829 | +0.01(+0.06%) |
Sep 30, 2002 | 22.06 | 22.06 | 21.84 | 21.90 | 69,240 | -0.22(-0.99%) |
Sep 27, 2002 | 22.02 | 22.24 | 22.00 | 22.12 | 55,578 | +0.09(+0.41%) |
Sep 26, 2002 | 21.95 | 22.03 | 21.91 | 22.03 | 79,176 | +0.08(+0.35%) |
Sep 25, 2002 | 22.00 | 22.06 | 21.78 | 21.95 | 101,686 | +0.00(+0.00%) |
Sep 24, 2002 | 22.09 | 22.16 | 21.93 | 21.95 | 18,008 | -0.14(-0.61%) |
Sep 23, 2002 | 22.16 | 22.28 | 21.94 | 22.09 | 58,528 | -0.20(-0.90%) |
Sep 20, 2002 | 22.20 | 22.34 | 22.20 | 22.29 | 81,038 | +0.22(+0.99%) |
Sep 19, 2002 | 22.22 | 22.24 | 22.06 | 22.07 | 100,755 | -0.09(-0.41%) |
Sep 18, 2002 | 22.11 | 22.20 | 22.06 | 22.16 | 48,126 | +0.03(+0.15%) |
Sep 17, 2002 | 22.25 | 22.32 | 22.08 | 22.13 | 59,459 | -0.08(-0.38%) |
Sep 16, 2002 | 22.29 | 22.32 | 22.14 | 22.21 | 13,040 | -0.11(-0.49%) |
Sep 13, 2002 | 22.22 | 22.42 | 22.22 | 22.32 | 94,079 | +0.10(+0.44%) |
Sep 12, 2002 | 22.17 | 22.27 | 22.08 | 22.22 | 53,715 | +0.05(+0.23%) |
Sep 11, 2002 | 22.06 | 22.32 | 22.06 | 22.17 | 18,008 | -0.03(-0.12%) |
Sep 10, 2002 | 22.25 | 22.29 | 22.12 | 22.20 | 30,894 | +0.08(+0.35%) |
Sep 09, 2002 | 22.29 | 22.30 | 22.12 | 22.12 | 62,254 | -0.10(-0.43%) |
Sep 06, 2002 | 22.22 | 22.28 | 22.17 | 22.22 | 19,095 | +0.00(+0.00%) |
Sep 05, 2002 | 22.45 | 22.45 | 22.12 | 22.22 | 27,633 | -0.23(-1.03%) |
Sep 04, 2002 | 22.22 | 22.45 | 22.22 | 22.45 | 33,843 | +0.25(+1.13%) |