Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.33 | 21.70 | 21.31 | 21.70 | 410,354 | +0.28(+1.29%) |
Aug 28, 2003 | 21.52 | 21.61 | 21.36 | 21.43 | 374,863 | -0.12(-0.57%) |
Aug 27, 2003 | 21.57 | 21.79 | 21.43 | 21.55 | 395,024 | +0.03(+0.13%) |
Aug 26, 2003 | 21.43 | 21.59 | 21.21 | 21.52 | 325,406 | -0.03(-0.13%) |
Aug 25, 2003 | 21.71 | 21.86 | 21.47 | 21.55 | 208,642 | -0.07(-0.31%) |
Aug 22, 2003 | 22.14 | 22.32 | 21.55 | 21.62 | 702,475 | -0.40(-1.82%) |
Aug 21, 2003 | 21.53 | 22.25 | 21.53 | 22.02 | 1,568,966 | +0.53(+2.48%) |
Aug 20, 2003 | 21.17 | 21.48 | 21.00 | 21.48 | 1,448,422 | +0.31(+1.48%) |
Aug 19, 2003 | 21.09 | 21.37 | 21.00 | 21.17 | 1,076,393 | +0.22(+1.05%) |
Aug 18, 2003 | 20.76 | 21.11 | 20.70 | 20.95 | 1,115,140 | +0.29(+1.38%) |
Aug 15, 2003 | 20.89 | 20.92 | 20.48 | 20.67 | 195,622 | -0.10(-0.46%) |
Aug 14, 2003 | 20.81 | 20.91 | 20.67 | 20.76 | 417,390 | -0.08(-0.37%) |
Aug 13, 2003 | 20.94 | 21.05 | 20.74 | 20.84 | 368,458 | -0.07(-0.32%) |
Aug 12, 2003 | 20.40 | 20.90 | 20.40 | 20.90 | 350,292 | +0.41(+2.00%) |
Aug 11, 2003 | 20.30 | 20.61 | 20.18 | 20.49 | 231,323 | +0.10(+0.47%) |
Aug 08, 2003 | 20.69 | 20.69 | 20.20 | 20.40 | 405,314 | -0.20(-0.97%) |
Aug 07, 2003 | 20.57 | 20.63 | 20.31 | 20.60 | 482,597 | +0.10(+0.51%) |
Aug 06, 2003 | 20.43 | 20.71 | 20.29 | 20.49 | 775,137 | -0.13(-0.65%) |
Aug 05, 2003 | 21.16 | 21.19 | 20.57 | 20.63 | 634,432 | -0.50(-2.34%) |
Aug 04, 2003 | 21.14 | 21.27 | 20.68 | 21.12 | 531,529 | -0.16(-0.76%) |
Aug 01, 2003 | 21.21 | 21.38 | 21.09 | 21.29 | 759,072 | +0.10(+0.45%) |
Jul 31, 2003 | 21.14 | 21.43 | 21.03 | 21.19 | 634,222 | +0.24(+1.14%) |
Jul 30, 2003 | 21.19 | 21.19 | 20.95 | 20.95 | 514,938 | -0.12(-0.59%) |
Jul 29, 2003 | 21.34 | 21.44 | 20.71 | 21.08 | 937,788 | -0.19(-0.90%) |
Jul 28, 2003 | 21.19 | 21.44 | 21.19 | 21.27 | 983,990 | +0.03(+0.13%) |
Jul 25, 2003 | 21.20 | 21.24 | 20.97 | 21.24 | 704,890 | +0.05(+0.22%) |
Jul 24, 2003 | 21.28 | 21.59 | 21.09 | 21.19 | 1,008,771 | -0.06(-0.27%) |
Jul 23, 2003 | 20.67 | 21.25 | 20.24 | 21.25 | 1,726,052 | +0.58(+2.81%) |
Jul 22, 2003 | 20.02 | 20.73 | 20.02 | 20.67 | 478,187 | +0.55(+2.75%) |
Jul 21, 2003 | 20.00 | 20.25 | 19.91 | 20.11 | 524,493 | -0.12(-0.61%) |
Jul 18, 2003 | 20.14 | 20.25 | 19.92 | 20.24 | 442,590 | +0.24(+1.19%) |
Jul 17, 2003 | 20.25 | 20.28 | 19.99 | 20.00 | 381,478 | -0.25(-1.22%) |
Jul 16, 2003 | 20.38 | 20.52 | 20.12 | 20.25 | 616,162 | -0.04(-0.19%) |
Jul 15, 2003 | 20.57 | 20.68 | 20.24 | 20.29 | 584,661 | -0.15(-0.75%) |
Jul 14, 2003 | 20.62 | 20.84 | 20.43 | 20.44 | 497,717 | -0.04(-0.19%) |
Jul 11, 2003 | 20.52 | 20.72 | 20.36 | 20.48 | 503,388 | +0.05(+0.23%) |
Jul 10, 2003 | 20.75 | 20.79 | 20.43 | 20.43 | 747,731 | -0.31(-1.52%) |
Jul 09, 2003 | 20.68 | 20.85 | 20.59 | 20.74 | 738,281 | -0.06(-0.28%) |
Jul 08, 2003 | 20.84 | 20.84 | 20.55 | 20.80 | 564,185 | -0.05(-0.23%) |
Jul 07, 2003 | 20.70 | 20.86 | 20.68 | 20.85 | 568,910 | +0.46(+2.24%) |
Jul 03, 2003 | 20.69 | 20.71 | 20.29 | 20.39 | 440,700 | -0.30(-1.47%) |
Jul 02, 2003 | 20.33 | 20.72 | 20.24 | 20.69 | 525,963 | +0.28(+1.35%) |
Jul 01, 2003 | 20.09 | 20.46 | 19.81 | 20.42 | 529,954 | +0.40(+2.00%) |
Jun 30, 2003 | 20.39 | 20.59 | 19.94 | 20.02 | 1,005,831 | -0.38(-1.87%) |
Jun 27, 2003 | 20.42 | 20.68 | 20.39 | 20.40 | 413,189 | -0.11(-0.56%) |
Jun 26, 2003 | 20.00 | 20.59 | 19.88 | 20.51 | 453,721 | +0.46(+2.28%) |
Jun 25, 2003 | 20.19 | 20.38 | 20.00 | 20.06 | 399,434 | -0.02(-0.10%) |
Jun 24, 2003 | 20.24 | 20.38 | 19.83 | 20.08 | 654,383 | -0.15(-0.75%) |
Jun 23, 2003 | 20.81 | 20.89 | 20.23 | 20.23 | 631,282 | -0.71(-3.41%) |
Jun 20, 2003 | 20.92 | 21.09 | 20.86 | 20.94 | 699,745 | +0.21(+1.01%) |
Jun 19, 2003 | 21.24 | 21.24 | 20.73 | 20.73 | 554,839 | -0.50(-2.38%) |
Jun 18, 2003 | 21.29 | 21.55 | 21.08 | 21.24 | 333,176 | -0.05(-0.22%) |
Jun 17, 2003 | 21.25 | 21.35 | 21.02 | 21.29 | 386,623 | +0.04(+0.18%) |
Jun 16, 2003 | 21.12 | 21.33 | 21.07 | 21.25 | 617,527 | +0.03(+0.13%) |
Jun 13, 2003 | 21.14 | 21.22 | 20.91 | 21.22 | 363,103 | +0.08(+0.36%) |
Jun 12, 2003 | 21.29 | 21.29 | 20.90 | 21.14 | 526,908 | -0.15(-0.72%) |
Jun 11, 2003 | 20.72 | 21.29 | 20.65 | 21.29 | 1,442,436 | +0.57(+2.76%) |
Jun 10, 2003 | 20.38 | 20.74 | 20.38 | 20.72 | 712,240 | +0.33(+1.64%) |
Jun 09, 2003 | 20.38 | 20.47 | 20.17 | 20.39 | 1,077,128 | -0.06(-0.28%) |
Jun 06, 2003 | 20.52 | 20.84 | 20.38 | 20.45 | 1,514,784 | -0.07(-0.32%) |
Jun 05, 2003 | 20.74 | 20.81 | 20.38 | 20.51 | 838,140 | -0.42(-2.00%) |
Jun 04, 2003 | 20.46 | 20.94 | 20.33 | 20.93 | 646,193 | +0.36(+1.76%) |
Jun 03, 2003 | 20.19 | 20.57 | 20.01 | 20.57 | 577,205 | +0.38(+1.89%) |
Jun 02, 2003 | 20.19 | 20.47 | 20.09 | 20.19 | 619,732 | +0.10(+0.47%) |
May 30, 2003 | 19.62 | 20.09 | 19.62 | 20.09 | 859,770 | +0.52(+2.68%) |
May 29, 2003 | 19.57 | 19.81 | 19.40 | 19.57 | 993,860 | -0.08(-0.39%) |
May 28, 2003 | 19.75 | 19.76 | 19.56 | 19.65 | 915,317 | +0.13(+0.68%) |
May 27, 2003 | 19.05 | 19.53 | 18.90 | 19.51 | 662,678 | +0.39(+2.04%) |
May 23, 2003 | 18.70 | 19.14 | 18.61 | 19.12 | 956,689 | +0.42(+2.24%) |
May 22, 2003 | 18.29 | 18.79 | 18.10 | 18.70 | 559,985 | +0.39(+2.13%) |
May 21, 2003 | 18.09 | 18.38 | 18.09 | 18.31 | 365,308 | +0.08(+0.42%) |
May 20, 2003 | 18.29 | 18.49 | 18.08 | 18.24 | 836,250 | +0.30(+1.70%) |
May 19, 2003 | 18.37 | 18.37 | 17.91 | 17.93 | 621,832 | -0.44(-2.38%) |
May 16, 2003 | 18.20 | 18.37 | 18.06 | 18.37 | 1,128,475 | +0.23(+1.26%) |
May 15, 2003 | 17.71 | 18.19 | 17.62 | 18.14 | 812,729 | +0.43(+2.42%) |
May 14, 2003 | 18.00 | 18.04 | 17.67 | 17.71 | 559,565 | -0.26(-1.43%) |
May 13, 2003 | 18.02 | 18.05 | 17.76 | 17.97 | 347,457 | -0.05(-0.26%) |
May 12, 2003 | 17.81 | 18.04 | 17.60 | 18.02 | 573,740 | +0.11(+0.64%) |
May 09, 2003 | 17.62 | 18.05 | 17.57 | 17.90 | 445,741 | +0.37(+2.12%) |
May 08, 2003 | 17.52 | 17.71 | 17.42 | 17.53 | 508,953 | -0.08(-0.43%) |
May 07, 2003 | 17.57 | 17.85 | 17.41 | 17.61 | 434,505 | -0.09(-0.48%) |
May 06, 2003 | 17.73 | 18.06 | 17.55 | 17.69 | 644,618 | -0.08(-0.43%) |
May 05, 2003 | 17.81 | 18.09 | 17.71 | 17.77 | 603,561 | -0.09(-0.48%) |
May 02, 2003 | 17.33 | 17.89 | 17.23 | 17.86 | 442,800 | +0.43(+2.46%) |
May 01, 2003 | 17.11 | 17.51 | 16.95 | 17.43 | 661,733 | +0.12(+0.72%) |
Apr 30, 2003 | 17.27 | 17.57 | 17.00 | 17.30 | 956,689 | -0.03(-0.17%) |
Apr 29, 2003 | 17.02 | 17.33 | 16.88 | 17.33 | 761,907 | +0.32(+1.90%) |
Apr 28, 2003 | 16.81 | 17.27 | 16.81 | 17.01 | 746,156 | +0.28(+1.65%) |
Apr 25, 2003 | 17.14 | 17.27 | 16.69 | 16.73 | 834,675 | -0.41(-2.39%) |
Apr 24, 2003 | 18.14 | 18.19 | 17.02 | 17.14 | 1,611,597 | -1.88(-9.87%) |
Apr 23, 2003 | 18.89 | 19.04 | 18.75 | 19.02 | 654,383 | +0.12(+0.66%) |
Apr 22, 2003 | 18.29 | 18.89 | 18.17 | 18.89 | 464,431 | +0.50(+2.69%) |
Apr 21, 2003 | 18.32 | 18.55 | 18.27 | 18.40 | 287,080 | -0.01(-0.05%) |
Apr 17, 2003 | 18.23 | 18.51 | 18.18 | 18.41 | 327,296 | +0.18(+0.99%) |
Apr 16, 2003 | 18.29 | 18.50 | 18.09 | 18.23 | 852,210 | -0.03(-0.16%) |
Apr 15, 2003 | 18.00 | 18.33 | 17.85 | 18.26 | 585,606 | +0.38(+2.13%) |
Apr 14, 2003 | 17.54 | 19.05 | 17.48 | 17.88 | 374,233 | +0.43(+2.46%) |
Apr 11, 2003 | 17.71 | 17.76 | 17.42 | 17.45 | 310,391 | -0.05(-0.27%) |
Apr 10, 2003 | 17.29 | 17.50 | 17.26 | 17.49 | 300,520 | +0.25(+1.44%) |
Apr 09, 2003 | 17.40 | 17.67 | 17.24 | 17.25 | 257,679 | -0.06(-0.33%) |
Apr 08, 2003 | 17.45 | 17.51 | 17.30 | 17.30 | 286,345 | -0.14(-0.82%) |
Apr 07, 2003 | 17.73 | 17.83 | 17.38 | 17.45 | 405,944 | +0.18(+1.05%) |
Apr 04, 2003 | 17.39 | 17.50 | 17.15 | 17.27 | 591,696 | -0.07(-0.38%) |
Apr 03, 2003 | 17.57 | 17.64 | 17.32 | 17.33 | 410,984 | -0.24(-1.36%) |
Apr 02, 2003 | 17.48 | 17.70 | 17.43 | 17.57 | 481,022 | +0.23(+1.32%) |
Apr 01, 2003 | 17.19 | 17.38 | 17.00 | 17.34 | 553,054 | +0.10(+0.61%) |
Mar 31, 2003 | 17.09 | 17.47 | 16.95 | 17.24 | 567,335 | +0.00(+0.00%) |
Mar 28, 2003 | 17.24 | 17.31 | 17.14 | 17.24 | 528,169 | -0.06(-0.33%) |
Mar 27, 2003 | 17.30 | 17.46 | 17.14 | 17.29 | 403,739 | -0.01(-0.05%) |
Mar 26, 2003 | 17.47 | 17.47 | 17.14 | 17.30 | 620,782 | -0.16(-0.93%) |
Mar 25, 2003 | 17.31 | 17.53 | 17.25 | 17.47 | 661,628 | +0.16(+0.94%) |
Mar 24, 2003 | 17.52 | 17.61 | 17.23 | 17.30 | 723,371 | -0.69(-3.81%) |
Mar 21, 2003 | 18.00 | 18.02 | 17.71 | 17.99 | 553,159 | +0.28(+1.56%) |
Mar 20, 2003 | 17.43 | 17.76 | 17.18 | 17.71 | 500,132 | +0.00(+0.00%) |
Mar 19, 2003 | 17.90 | 17.93 | 17.38 | 17.71 | 783,013 | -0.30(-1.69%) |
Mar 18, 2003 | 17.92 | 18.09 | 17.73 | 18.02 | 451,201 | +0.10(+0.53%) |
Mar 17, 2003 | 17.14 | 17.95 | 16.98 | 17.92 | 610,701 | +0.78(+4.56%) |
Mar 14, 2003 | 16.88 | 17.15 | 16.81 | 17.14 | 516,198 | +0.36(+2.16%) |
Mar 13, 2003 | 16.43 | 16.82 | 16.19 | 16.78 | 543,289 | +0.57(+3.53%) |
Mar 12, 2003 | 16.49 | 16.49 | 16.09 | 16.21 | 626,242 | -0.28(-1.68%) |
Mar 11, 2003 | 16.91 | 17.03 | 16.45 | 16.49 | 313,226 | -0.43(-2.53%) |
Mar 10, 2003 | 17.09 | 17.17 | 16.85 | 16.91 | 664,568 | -0.37(-2.15%) |
Mar 07, 2003 | 16.86 | 17.29 | 16.80 | 17.29 | 459,391 | +0.33(+1.97%) |
Mar 06, 2003 | 16.95 | 17.05 | 16.84 | 16.95 | 443,430 | -0.12(-0.73%) |
Mar 05, 2003 | 16.86 | 17.08 | 16.82 | 17.08 | 560,615 | +0.23(+1.36%) |
Mar 04, 2003 | 16.85 | 16.93 | 16.78 | 16.85 | 567,860 | +0.04(+0.23%) |
Mar 03, 2003 | 17.00 | 17.02 | 16.73 | 16.81 | 544,969 | +0.05(+0.28%) |
Feb 28, 2003 | 16.65 | 16.83 | 16.60 | 16.76 | 410,144 | +0.20(+1.21%) |
Feb 27, 2003 | 16.43 | 16.86 | 16.42 | 16.56 | 508,533 | +0.14(+0.87%) |
Feb 26, 2003 | 16.65 | 16.67 | 16.26 | 16.42 | 831,734 | -0.21(-1.26%) |
Feb 25, 2003 | 16.49 | 16.63 | 16.25 | 16.63 | 420,015 | +0.04(+0.23%) |
Feb 24, 2003 | 17.03 | 17.03 | 16.54 | 16.59 | 314,696 | -0.44(-2.57%) |
Feb 21, 2003 | 16.91 | 17.26 | 16.78 | 17.03 | 674,754 | +0.12(+0.73%) |
Feb 20, 2003 | 16.92 | 17.00 | 16.76 | 16.90 | 365,203 | +0.00(+0.00%) |
Feb 19, 2003 | 17.13 | 17.14 | 16.84 | 16.90 | 457,921 | -0.23(-1.33%) |
Feb 18, 2003 | 16.57 | 17.13 | 16.57 | 17.13 | 391,454 | +0.47(+2.80%) |
Feb 14, 2003 | 16.76 | 16.80 | 16.45 | 16.67 | 849,585 | +0.00(+0.00%) |
Feb 13, 2003 | 16.68 | 16.76 | 16.39 | 16.67 | 298,420 | -0.01(-0.06%) |
Feb 12, 2003 | 17.05 | 17.05 | 16.68 | 16.68 | 530,689 | -0.35(-2.07%) |
Feb 11, 2003 | 17.09 | 17.37 | 16.92 | 17.03 | 727,361 | -0.06(-0.33%) |
Feb 10, 2003 | 16.76 | 17.12 | 16.76 | 17.09 | 545,074 | +0.32(+1.93%) |
Feb 07, 2003 | 16.93 | 16.98 | 16.72 | 16.76 | 358,272 | -0.14(-0.85%) |
Feb 06, 2003 | 16.94 | 17.53 | 16.85 | 16.90 | 1,116,820 | -0.04(-0.22%) |
Feb 05, 2003 | 16.89 | 17.22 | 16.71 | 16.94 | 975,800 | +0.15(+0.91%) |
Feb 04, 2003 | 17.19 | 17.22 | 16.72 | 16.79 | 596,106 | -0.54(-3.13%) |
Feb 03, 2003 | 17.36 | 17.55 | 17.19 | 17.33 | 400,274 | +0.03(+0.17%) |
Jan 31, 2003 | 16.94 | 17.40 | 16.94 | 17.30 | 585,081 | +0.36(+2.14%) |
Jan 30, 2003 | 17.59 | 17.59 | 16.79 | 16.94 | 514,938 | -0.70(-3.94%) |
Jan 29, 2003 | 17.59 | 17.71 | 17.49 | 17.64 | 696,595 | -0.14(-0.80%) |
Jan 28, 2003 | 17.42 | 17.78 | 17.29 | 17.78 | 587,391 | +0.36(+2.08%) |
Jan 27, 2003 | 17.44 | 17.59 | 17.29 | 17.42 | 555,784 | -0.02(-0.11%) |
Jan 24, 2003 | 17.83 | 17.90 | 17.29 | 17.44 | 475,247 | -0.31(-1.77%) |
Jan 23, 2003 | 17.62 | 17.81 | 17.62 | 17.75 | 473,147 | +0.30(+1.69%) |
Jan 22, 2003 | 17.52 | 17.69 | 17.33 | 17.46 | 459,391 | -0.09(-0.49%) |
Jan 21, 2003 | 17.89 | 18.00 | 17.43 | 17.54 | 983,360 | -0.54(-3.00%) |
Jan 17, 2003 | 18.19 | 18.22 | 17.96 | 18.09 | 401,009 | -0.21(-1.15%) |
Jan 16, 2003 | 18.38 | 18.78 | 18.15 | 18.29 | 434,925 | -0.12(-0.67%) |
Jan 15, 2003 | 18.76 | 18.76 | 18.19 | 18.42 | 436,185 | -0.30(-1.58%) |
Jan 14, 2003 | 18.90 | 18.93 | 18.55 | 18.71 | 566,495 | -0.26(-1.36%) |
Jan 13, 2003 | 18.93 | 19.03 | 18.81 | 18.97 | 596,421 | +0.09(+0.45%) |
Jan 10, 2003 | 18.80 | 19.00 | 18.67 | 18.89 | 371,818 | +0.09(+0.46%) |
Jan 09, 2003 | 18.59 | 19.05 | 18.59 | 18.80 | 560,930 | +0.21(+1.13%) |
Jan 08, 2003 | 18.92 | 18.93 | 18.52 | 18.59 | 508,533 | -0.33(-1.76%) |
Jan 07, 2003 | 19.07 | 19.07 | 18.82 | 18.92 | 751,407 | -0.10(-0.55%) |
Jan 06, 2003 | 19.24 | 19.28 | 19.01 | 19.03 | 1,083,953 | +0.03(+0.15%) |
Jan 03, 2003 | 19.33 | 19.35 | 18.99 | 19.00 | 1,063,898 | -0.41(-2.11%) |
Jan 02, 2003 | 19.38 | 19.41 | 19.13 | 19.41 | 1,030,507 | +0.25(+1.29%) |
Dec 31, 2002 | 18.95 | 19.43 | 18.85 | 19.16 | 446,161 | +0.21(+1.11%) |
Dec 30, 2002 | 19.14 | 19.14 | 18.90 | 18.95 | 469,156 | -0.10(-0.50%) |
Dec 27, 2002 | 19.54 | 19.55 | 19.04 | 19.05 | 410,879 | -0.50(-2.53%) |
Dec 26, 2002 | 19.14 | 19.68 | 19.05 | 19.54 | 744,476 | +0.53(+2.81%) |
Dec 24, 2002 | 19.05 | 19.09 | 18.93 | 19.01 | 186,066 | -0.04(-0.20%) |
Dec 23, 2002 | 19.05 | 19.18 | 18.95 | 19.05 | 920,463 | +0.00(+0.00%) |
Dec 20, 2002 | 18.52 | 19.22 | 18.52 | 19.05 | 1,230,854 | +0.61(+3.31%) |
Dec 19, 2002 | 18.50 | 18.80 | 18.38 | 18.44 | 952,909 | -0.01(-0.05%) |
Dec 18, 2002 | 18.45 | 18.61 | 18.38 | 18.45 | 1,008,036 | -0.10(-0.51%) |
Dec 17, 2002 | 18.48 | 18.76 | 18.39 | 18.54 | 728,936 | +0.10(+0.57%) |
Dec 16, 2002 | 17.86 | 18.44 | 17.82 | 18.44 | 924,453 | +0.58(+3.25%) |
Dec 13, 2002 | 18.55 | 18.57 | 17.63 | 17.86 | 1,569,071 | -1.17(-6.16%) |
Dec 12, 2002 | 19.19 | 19.19 | 18.97 | 19.03 | 532,264 | -0.11(-0.60%) |
Dec 11, 2002 | 18.93 | 19.23 | 18.91 | 19.14 | 1,542,715 | +0.22(+1.16%) |
Dec 10, 2002 | 18.39 | 18.95 | 18.38 | 18.92 | 567,125 | +0.53(+2.90%) |
Dec 09, 2002 | 18.67 | 18.89 | 18.38 | 18.39 | 693,234 | -0.28(-1.48%) |
Dec 06, 2002 | 18.33 | 18.70 | 18.29 | 18.67 | 288,025 | +0.05(+0.26%) |
Dec 05, 2002 | 18.71 | 18.90 | 18.48 | 18.62 | 544,024 | +0.01(+0.05%) |
Dec 04, 2002 | 18.90 | 18.90 | 18.40 | 18.61 | 511,263 | -0.30(-1.56%) |
Dec 03, 2002 | 18.81 | 19.00 | 18.67 | 18.90 | 994,175 | +0.00(+0.00%) |
Dec 02, 2002 | 18.72 | 18.98 | 18.41 | 18.90 | 603,036 | +0.25(+1.33%) |
Nov 29, 2002 | 18.82 | 19.00 | 18.38 | 18.66 | 189,741 | -0.16(-0.86%) |
Nov 27, 2002 | 18.48 | 18.95 | 18.48 | 18.82 | 447,001 | +0.42(+2.28%) |
Nov 26, 2002 | 18.84 | 18.86 | 18.40 | 18.40 | 724,736 | -0.44(-2.33%) |
Nov 25, 2002 | 18.38 | 19.04 | 18.36 | 18.84 | 778,602 | +0.48(+2.59%) |
Nov 22, 2002 | 19.05 | 19.07 | 18.36 | 18.36 | 822,914 | -0.76(-3.98%) |
Nov 21, 2002 | 18.71 | 19.14 | 18.43 | 19.12 | 1,533,685 | +0.55(+2.97%) |
Nov 20, 2002 | 18.23 | 18.59 | 18.23 | 18.57 | 923,508 | +0.25(+1.35%) |
Nov 19, 2002 | 18.62 | 18.62 | 18.19 | 18.32 | 533,839 | -0.34(-1.84%) |
Nov 18, 2002 | 19.05 | 19.09 | 18.57 | 18.67 | 883,291 | -0.30(-1.61%) |
Nov 15, 2002 | 18.51 | 19.04 | 18.51 | 18.97 | 495,197 | +0.32(+1.74%) |
Nov 14, 2002 | 18.33 | 18.68 | 18.33 | 18.65 | 578,990 | +0.50(+2.73%) |
Nov 13, 2002 | 18.09 | 18.55 | 17.90 | 18.15 | 533,524 | -0.04(-0.21%) |
Nov 12, 2002 | 17.86 | 18.48 | 17.86 | 18.19 | 499,397 | +0.38(+2.14%) |
Nov 11, 2002 | 18.14 | 18.15 | 17.76 | 17.81 | 401,744 | -0.43(-2.35%) |
Nov 08, 2002 | 18.62 | 18.70 | 18.16 | 18.24 | 453,406 | -0.51(-2.74%) |
Nov 07, 2002 | 18.57 | 18.83 | 18.23 | 18.75 | 609,756 | +0.11(+0.61%) |
Nov 06, 2002 | 18.24 | 18.70 | 18.10 | 18.64 | 568,070 | +0.24(+1.29%) |
Nov 05, 2002 | 18.35 | 18.43 | 18.10 | 18.40 | 513,783 | +0.05(+0.26%) |
Nov 04, 2002 | 18.18 | 18.52 | 18.18 | 18.35 | 847,275 | +0.36(+2.01%) |
Nov 01, 2002 | 17.46 | 18.12 | 17.38 | 17.99 | 501,393 | +0.48(+2.72%) |
Oct 31, 2002 | 17.76 | 17.86 | 17.24 | 17.51 | 657,428 | -0.17(-0.97%) |
Oct 30, 2002 | 17.55 | 17.74 | 17.38 | 17.69 | 754,557 | +0.23(+1.31%) |
Oct 29, 2002 | 17.87 | 17.89 | 17.09 | 17.46 | 455,506 | -0.46(-2.55%) |
Oct 28, 2002 | 18.19 | 18.30 | 17.60 | 17.91 | 1,228,229 | +0.09(+0.48%) |
Oct 25, 2002 | 17.09 | 17.89 | 17.08 | 17.83 | 1,153,676 | +0.56(+3.25%) |
Oct 24, 2002 | 17.61 | 17.70 | 17.19 | 17.27 | 643,883 | -0.33(-1.89%) |
Oct 23, 2002 | 16.81 | 17.62 | 16.80 | 17.60 | 1,633,333 | +1.17(+7.13%) |
Oct 22, 2002 | 16.53 | 16.59 | 16.09 | 16.43 | 2,226,080 | -0.34(-2.04%) |
Oct 21, 2002 | 16.14 | 16.86 | 15.96 | 16.77 | 491,627 | +0.58(+3.59%) |
Oct 18, 2002 | 16.19 | 16.30 | 16.01 | 16.19 | 818,819 | -0.11(-0.70%) |
Oct 17, 2002 | 16.76 | 16.93 | 16.09 | 16.30 | 738,176 | -0.17(-1.04%) |
Oct 16, 2002 | 16.78 | 16.79 | 16.25 | 16.48 | 630,442 | -0.30(-1.82%) |
Oct 15, 2002 | 16.24 | 16.78 | 16.24 | 16.78 | 945,453 | +0.80(+5.01%) |
Oct 14, 2002 | 15.76 | 15.98 | 15.72 | 15.98 | 616,057 | +0.09(+0.54%) |
Oct 11, 2002 | 15.33 | 15.90 | 15.31 | 15.89 | 1,098,654 | +0.65(+4.25%) |
Oct 10, 2002 | 14.81 | 15.37 | 14.72 | 15.25 | 661,523 | +0.44(+2.96%) |
Oct 09, 2002 | 14.69 | 14.89 | 14.57 | 14.81 | 705,310 | +0.02(+0.13%) |
Oct 08, 2002 | 14.57 | 15.12 | 14.48 | 14.79 | 755,922 | +0.32(+2.24%) |
Oct 07, 2002 | 14.67 | 14.89 | 14.33 | 14.47 | 567,020 | -0.30(-2.00%) |
Oct 04, 2002 | 15.71 | 15.71 | 14.69 | 14.76 | 550,849 | -0.76(-4.91%) |
Oct 03, 2002 | 15.68 | 16.09 | 15.52 | 15.52 | 533,104 | -0.14(-0.91%) |
Oct 02, 2002 | 16.07 | 16.19 | 15.61 | 15.67 | 363,733 | -0.40(-2.49%) |
Oct 01, 2002 | 15.35 | 16.19 | 15.19 | 16.07 | 518,928 | +0.70(+4.59%) |
Sep 30, 2002 | 15.27 | 15.51 | 15.09 | 15.36 | 529,954 | -0.13(-0.86%) |
Sep 27, 2002 | 15.75 | 15.84 | 15.43 | 15.49 | 517,353 | -0.26(-1.63%) |
Sep 26, 2002 | 15.90 | 15.94 | 15.33 | 15.75 | 1,102,329 | -0.06(-0.36%) |
Sep 25, 2002 | 15.24 | 15.91 | 15.00 | 15.81 | 797,398 | +0.72(+4.80%) |
Sep 24, 2002 | 15.70 | 15.70 | 14.99 | 15.09 | 805,693 | -0.62(-3.94%) |
Sep 23, 2002 | 15.80 | 15.81 | 15.57 | 15.70 | 554,104 | -0.05(-0.30%) |
Sep 20, 2002 | 15.37 | 15.97 | 15.20 | 15.75 | 1,519,299 | +0.32(+2.10%) |
Sep 19, 2002 | 15.55 | 15.63 | 15.33 | 15.43 | 672,024 | -0.36(-2.29%) |
Sep 18, 2002 | 15.90 | 16.02 | 15.74 | 15.79 | 52,501 | -0.21(-1.31%) |
Sep 17, 2002 | 16.17 | 16.18 | 15.83 | 16.00 | 587,181 | +0.05(+0.30%) |
Sep 16, 2002 | 16.07 | 16.13 | 15.71 | 15.95 | 841,500 | -0.24(-1.47%) |
Sep 13, 2002 | 16.02 | 16.24 | 16.02 | 16.19 | 800,443 | +0.08(+0.47%) |
Sep 12, 2002 | 16.48 | 16.48 | 15.98 | 16.11 | 373,603 | -0.50(-3.04%) |
Sep 11, 2002 | 16.65 | 16.81 | 16.62 | 16.62 | 192,471 | +0.07(+0.40%) |
Sep 10, 2002 | 16.40 | 16.69 | 16.32 | 16.55 | 374,653 | +0.17(+1.05%) |
Sep 09, 2002 | 16.43 | 16.50 | 16.19 | 16.38 | 469,156 | -0.12(-0.75%) |
Sep 06, 2002 | 16.29 | 16.67 | 16.19 | 16.50 | 332,021 | +0.35(+2.18%) |
Sep 05, 2002 | 16.43 | 16.43 | 16.04 | 16.15 | 552,844 | -0.41(-2.47%) |
Sep 04, 2002 | 16.32 | 16.62 | 16.20 | 16.56 | 549,169 | +0.20(+1.22%) |