Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 38.60 | 40.49 | 38.52 | 40.34 | 371,000 | +1.31(+3.36%) |
Aug 28, 2003 | 38.30 | 39.45 | 37.90 | 39.03 | 276,300 | +0.98(+2.58%) |
Aug 27, 2003 | 36.50 | 38.15 | 36.39 | 38.05 | 304,900 | +1.57(+4.30%) |
Aug 26, 2003 | 37.27 | 38.05 | 36.14 | 36.48 | 778,300 | -1.74(-4.55%) |
Aug 25, 2003 | 38.75 | 39.25 | 37.85 | 38.22 | 306,800 | -0.59(-1.52%) |
Aug 22, 2003 | 41.51 | 41.88 | 38.50 | 38.81 | 333,900 | -1.92(-4.71%) |
Aug 21, 2003 | 41.20 | 41.99 | 39.58 | 40.73 | 356,000 | -0.54(-1.31%) |
Aug 20, 2003 | 39.67 | 41.68 | 39.63 | 41.27 | 420,500 | +0.97(+2.41%) |
Aug 19, 2003 | 38.68 | 40.50 | 38.57 | 40.30 | 518,900 | +1.70(+4.40%) |
Aug 18, 2003 | 37.40 | 38.70 | 36.97 | 38.60 | 417,000 | +1.70(+4.61%) |
Aug 15, 2003 | 36.85 | 37.03 | 36.30 | 36.90 | 65,000 | +0.04(+0.11%) |
Aug 14, 2003 | 36.64 | 37.88 | 36.40 | 36.86 | 478,200 | +0.41(+1.12%) |
Aug 13, 2003 | 35.75 | 36.63 | 35.67 | 36.45 | 611,400 | +1.00(+2.82%) |
Aug 12, 2003 | 34.72 | 35.98 | 34.72 | 35.45 | 292,400 | +0.02(+0.06%) |
Aug 11, 2003 | 35.21 | 35.71 | 34.70 | 35.43 | 371,300 | +0.53(+1.52%) |
Aug 08, 2003 | 37.07 | 37.19 | 34.55 | 34.90 | 754,000 | -2.10(-5.68%) |
Aug 07, 2003 | 37.45 | 37.50 | 36.85 | 37.00 | 156,200 | -0.65(-1.73%) |
Aug 06, 2003 | 39.40 | 39.46 | 37.42 | 37.65 | 400,600 | -1.70(-4.32%) |
Aug 05, 2003 | 40.87 | 41.00 | 39.02 | 39.35 | 527,400 | -1.52(-3.72%) |
Aug 04, 2003 | 42.99 | 42.99 | 40.52 | 40.87 | 493,500 | -1.76(-4.13%) |
Aug 01, 2003 | 43.66 | 43.75 | 42.55 | 42.63 | 345,500 | -0.99(-2.27%) |
Jul 31, 2003 | 42.90 | 43.80 | 42.30 | 43.62 | 673,400 | +1.32(+3.12%) |
Jul 30, 2003 | 38.50 | 42.95 | 38.09 | 42.30 | 875,600 | +1.47(+3.60%) |
Jul 29, 2003 | 41.52 | 42.50 | 40.29 | 40.83 | 657,400 | -0.03(-0.08%) |
Jul 28, 2003 | 41.11 | 41.52 | 40.60 | 40.86 | 173,400 | -0.24(-0.58%) |
Jul 25, 2003 | 41.27 | 41.56 | 39.70 | 41.10 | 544,500 | -0.21(-0.51%) |
Jul 24, 2003 | 41.27 | 43.00 | 41.12 | 41.31 | 255,800 | +0.38(+0.93%) |
Jul 23, 2003 | 41.30 | 41.79 | 40.45 | 40.93 | 171,400 | -0.07(-0.17%) |
Jul 22, 2003 | 40.81 | 41.38 | 40.15 | 41.00 | 174,400 | +0.61(+1.51%) |
Jul 21, 2003 | 41.30 | 41.60 | 40.09 | 40.39 | 229,500 | -0.61(-1.49%) |
Jul 18, 2003 | 40.22 | 41.50 | 40.22 | 41.00 | 217,400 | +1.00(+2.50%) |
Jul 17, 2003 | 41.68 | 41.68 | 39.52 | 40.00 | 321,600 | -2.05(-4.87%) |
Jul 16, 2003 | 42.68 | 43.31 | 41.83 | 42.05 | 247,800 | -0.46(-1.08%) |
Jul 15, 2003 | 43.25 | 44.19 | 42.21 | 42.51 | 260,300 | -0.49(-1.14%) |
Jul 14, 2003 | 44.45 | 45.16 | 42.71 | 43.00 | 475,900 | -0.68(-1.56%) |
Jul 11, 2003 | 41.75 | 43.99 | 41.60 | 43.68 | 715,300 | +1.94(+4.65%) |
Jul 10, 2003 | 41.83 | 42.15 | 40.50 | 41.74 | 310,100 | -0.31(-0.74%) |
Jul 09, 2003 | 41.90 | 42.80 | 40.90 | 42.05 | 469,800 | +0.05(+0.12%) |
Jul 08, 2003 | 39.80 | 42.19 | 39.70 | 42.00 | 1,045,100 | +3.97(+10.44%) |
Jul 07, 2003 | 37.50 | 38.14 | 37.25 | 38.03 | 450,100 | +0.97(+2.62%) |
Jul 03, 2003 | 37.00 | 37.45 | 36.81 | 37.06 | 211,200 | -0.15(-0.40%) |
Jul 02, 2003 | 36.20 | 37.90 | 36.20 | 37.21 | 419,458 | +1.01(+2.79%) |
Jul 01, 2003 | 37.17 | 37.20 | 35.55 | 36.20 | 667,400 | -0.42(-1.15%) |
Jun 30, 2003 | 37.91 | 38.63 | 36.28 | 36.62 | 752,800 | -0.77(-2.06%) |
Jun 27, 2003 | 37.65 | 38.12 | 36.85 | 37.39 | 540,000 | +0.07(+0.19%) |
Jun 26, 2003 | 36.86 | 38.05 | 36.75 | 37.32 | 1,014,800 | +0.71(+1.94%) |
Jun 25, 2003 | 35.07 | 37.45 | 35.01 | 36.61 | 790,000 | +1.86(+5.35%) |
Jun 24, 2003 | 33.92 | 35.75 | 32.75 | 34.75 | 1,894,200 | -0.23(-0.66%) |
Jun 23, 2003 | 37.80 | 38.05 | 34.83 | 34.98 | 865,400 | -3.02(-7.95%) |
Jun 20, 2003 | 39.70 | 41.19 | 37.79 | 38.00 | 754,700 | -3.75(-8.98%) |
Jun 19, 2003 | 41.65 | 42.68 | 41.35 | 41.75 | 474,300 | +0.32(+0.77%) |
Jun 18, 2003 | 40.00 | 41.59 | 38.36 | 41.43 | 415,500 | +1.27(+3.16%) |
Jun 17, 2003 | 41.67 | 42.00 | 40.16 | 40.16 | 360,700 | -0.50(-1.23%) |
Jun 16, 2003 | 39.17 | 41.35 | 39.17 | 40.66 | 302,000 | +1.51(+3.86%) |
Jun 13, 2003 | 41.76 | 42.75 | 39.14 | 39.15 | 465,600 | -2.43(-5.84%) |
Jun 12, 2003 | 40.48 | 41.83 | 40.14 | 41.58 | 262,700 | +1.33(+3.30%) |
Jun 11, 2003 | 39.59 | 40.59 | 39.05 | 40.25 | 175,000 | +0.66(+1.67%) |
Jun 10, 2003 | 39.44 | 39.60 | 37.77 | 39.59 | 340,200 | +1.24(+3.23%) |
Jun 09, 2003 | 39.85 | 40.25 | 37.63 | 38.35 | 439,657 | -1.50(-3.76%) |
Jun 06, 2003 | 39.14 | 42.68 | 38.98 | 39.85 | 983,200 | +1.45(+3.78%) |
Jun 05, 2003 | 37.45 | 38.65 | 37.20 | 38.40 | 537,200 | +0.38(+1.00%) |
Jun 04, 2003 | 35.30 | 38.02 | 35.26 | 38.02 | 393,600 | +2.85(+8.10%) |
Jun 03, 2003 | 35.78 | 36.53 | 34.70 | 35.17 | 517,700 | -0.62(-1.73%) |
Jun 02, 2003 | 34.00 | 36.96 | 34.00 | 35.79 | 713,100 | +1.64(+4.80%) |
May 30, 2003 | 34.93 | 35.30 | 33.99 | 34.15 | 592,200 | -0.78(-2.23%) |
May 29, 2003 | 35.35 | 35.72 | 34.38 | 34.93 | 861,000 | -0.52(-1.47%) |
May 28, 2003 | 35.43 | 37.00 | 35.18 | 35.45 | 749,300 | +0.05(+0.14%) |
May 27, 2003 | 32.80 | 35.66 | 32.73 | 35.40 | 1,388,000 | +2.93(+9.03%) |
May 23, 2003 | 31.25 | 32.65 | 30.70 | 32.47 | 931,600 | +1.74(+5.66%) |
May 22, 2003 | 29.98 | 30.85 | 29.51 | 30.73 | 1,004,900 | +2.54(+9.01%) |
May 21, 2003 | 28.68 | 28.79 | 28.15 | 28.19 | 246,600 | -0.60(-2.08%) |
May 20, 2003 | 29.19 | 29.56 | 28.52 | 28.79 | 341,800 | -0.25(-0.86%) |
May 19, 2003 | 29.72 | 30.01 | 28.98 | 29.04 | 372,200 | -0.78(-2.62%) |
May 16, 2003 | 29.88 | 30.25 | 29.53 | 29.82 | 508,300 | -0.17(-0.57%) |
May 15, 2003 | 29.13 | 30.29 | 29.11 | 29.99 | 448,800 | +0.88(+3.02%) |
May 14, 2003 | 28.24 | 29.22 | 28.17 | 29.11 | 583,700 | +0.89(+3.15%) |
May 13, 2003 | 27.60 | 28.50 | 27.42 | 28.22 | 561,700 | +0.62(+2.24%) |
May 12, 2003 | 27.48 | 27.80 | 27.08 | 27.60 | 361,400 | +0.32(+1.18%) |
May 09, 2003 | 26.88 | 27.69 | 26.88 | 27.28 | 362,600 | +0.48(+1.79%) |
May 08, 2003 | 26.75 | 27.29 | 26.60 | 26.80 | 205,400 | -0.19(-0.70%) |
May 07, 2003 | 27.60 | 27.89 | 26.70 | 26.99 | 581,600 | -0.71(-2.56%) |
May 06, 2003 | 28.01 | 28.40 | 27.70 | 27.70 | 589,800 | -0.44(-1.56%) |
May 05, 2003 | 29.15 | 29.15 | 28.00 | 28.14 | 599,000 | -0.61(-2.13%) |
May 02, 2003 | 28.79 | 29.58 | 28.50 | 28.75 | 717,700 | +0.00(+0.00%) |
May 01, 2003 | 27.50 | 28.99 | 26.60 | 28.75 | 1,480,900 | +1.14(+4.13%) |
Apr 30, 2003 | 27.58 | 28.50 | 27.11 | 27.61 | 4,800,400 | -5.18(-15.80%) |
Apr 29, 2003 | 32.06 | 32.92 | 31.62 | 32.79 | 1,086,800 | +1.18(+3.73%) |
Apr 28, 2003 | 30.62 | 31.82 | 30.50 | 31.61 | 792,100 | +1.26(+4.15%) |
Apr 25, 2003 | 30.19 | 30.68 | 29.90 | 30.35 | 279,800 | +0.18(+0.60%) |
Apr 24, 2003 | 29.79 | 30.19 | 29.69 | 30.17 | 284,500 | +0.22(+0.73%) |
Apr 23, 2003 | 30.12 | 30.25 | 29.33 | 29.95 | 364,500 | -0.16(-0.53%) |
Apr 22, 2003 | 30.50 | 30.90 | 30.00 | 30.11 | 437,800 | -0.19(-0.63%) |
Apr 21, 2003 | 29.90 | 30.94 | 29.81 | 30.30 | 660,900 | +0.92(+3.13%) |
Apr 17, 2003 | 27.69 | 29.67 | 27.55 | 29.38 | 411,000 | +1.72(+6.22%) |
Apr 16, 2003 | 28.02 | 28.45 | 27.40 | 27.66 | 317,500 | +0.29(+1.06%) |
Apr 15, 2003 | 26.92 | 27.63 | 26.75 | 27.37 | 177,700 | +0.75(+2.82%) |
Apr 14, 2003 | 26.15 | 27.14 | 26.15 | 26.62 | 195,200 | +0.49(+1.88%) |
Apr 11, 2003 | 26.24 | 26.92 | 26.02 | 26.13 | 226,600 | -0.12(-0.46%) |
Apr 10, 2003 | 25.21 | 26.30 | 24.68 | 26.25 | 281,400 | +0.88(+3.47%) |
Apr 09, 2003 | 26.95 | 27.24 | 24.95 | 25.37 | 395,000 | -1.62(-6.00%) |
Apr 08, 2003 | 27.00 | 27.27 | 26.68 | 26.99 | 305,000 | -0.05(-0.18%) |
Apr 07, 2003 | 27.59 | 27.80 | 26.61 | 27.04 | 456,000 | +0.65(+2.46%) |
Apr 04, 2003 | 27.00 | 27.38 | 26.00 | 26.39 | 314,900 | -0.51(-1.90%) |
Apr 03, 2003 | 26.29 | 27.29 | 25.80 | 26.90 | 579,500 | +1.30(+5.08%) |
Apr 02, 2003 | 25.01 | 25.94 | 24.80 | 25.60 | 495,000 | +1.21(+4.96%) |
Apr 01, 2003 | 24.44 | 24.53 | 23.63 | 24.39 | 495,800 | +0.28(+1.16%) |
Mar 31, 2003 | 23.00 | 24.45 | 22.46 | 24.11 | 423,593 | +1.05(+4.55%) |
Mar 28, 2003 | 25.18 | 25.54 | 22.40 | 23.06 | 804,423 | -2.00(-7.98%) |
Mar 27, 2003 | 24.96 | 25.48 | 24.18 | 25.06 | 434,887 | -0.08(-0.32%) |
Mar 26, 2003 | 25.96 | 26.99 | 25.01 | 25.14 | 520,538 | -0.76(-2.93%) |
Mar 25, 2003 | 24.35 | 26.94 | 24.31 | 25.90 | 505,078 | +1.63(+6.72%) |
Mar 24, 2003 | 24.74 | 25.15 | 24.25 | 24.27 | 188,067 | -1.18(-4.64%) |
Mar 21, 2003 | 25.20 | 25.88 | 24.77 | 25.45 | 244,250 | +0.45(+1.80%) |
Mar 20, 2003 | 23.85 | 25.20 | 23.60 | 25.00 | 19,280,000 | +1.26(+5.31%) |
Mar 19, 2003 | 24.33 | 24.35 | 23.48 | 23.74 | 600,533 | -0.71(-2.90%) |
Mar 18, 2003 | 25.05 | 25.36 | 24.33 | 24.45 | 254,175 | -0.27(-1.09%) |
Mar 17, 2003 | 23.96 | 25.73 | 23.58 | 24.72 | 562,124 | +0.50(+2.06%) |
Mar 14, 2003 | 24.58 | 24.88 | 23.00 | 24.22 | 526,225 | +0.02(+0.08%) |
Mar 13, 2003 | 22.70 | 24.59 | 22.50 | 24.20 | 618,900 | +2.07(+9.35%) |
Mar 12, 2003 | 21.45 | 22.68 | 21.11 | 22.13 | 351,691 | +0.72(+3.36%) |
Mar 11, 2003 | 20.99 | 21.68 | 20.85 | 21.41 | 197,000 | +0.13(+0.61%) |
Mar 10, 2003 | 22.71 | 22.71 | 20.85 | 21.28 | 684,400 | -1.32(-5.84%) |
Mar 07, 2003 | 21.11 | 23.40 | 21.05 | 22.60 | 969,100 | +1.08(+5.02%) |
Mar 06, 2003 | 20.97 | 21.85 | 20.27 | 21.52 | 249,200 | +0.70(+3.34%) |
Mar 05, 2003 | 21.11 | 21.11 | 20.31 | 20.82 | 192,700 | -0.13(-0.60%) |
Mar 04, 2003 | 20.10 | 21.14 | 19.62 | 20.95 | 350,200 | +0.92(+4.59%) |
Mar 03, 2003 | 19.22 | 20.59 | 19.22 | 20.03 | 441,600 | +0.73(+3.78%) |
Feb 28, 2003 | 20.13 | 20.23 | 19.05 | 19.30 | 417,700 | -0.72(-3.60%) |
Feb 27, 2003 | 21.11 | 21.25 | 19.67 | 20.02 | 403,400 | -1.12(-5.30%) |
Feb 26, 2003 | 21.27 | 21.35 | 20.87 | 21.14 | 170,900 | -0.13(-0.61%) |
Feb 25, 2003 | 21.55 | 21.70 | 20.75 | 21.27 | 245,100 | -0.43(-1.98%) |
Feb 24, 2003 | 21.37 | 21.85 | 21.21 | 21.70 | 193,700 | +0.42(+1.97%) |
Feb 21, 2003 | 21.28 | 21.45 | 20.80 | 21.28 | 247,700 | +0.08(+0.38%) |
Feb 20, 2003 | 21.00 | 21.60 | 20.71 | 21.20 | 138,000 | +0.13(+0.62%) |
Feb 19, 2003 | 21.08 | 21.18 | 20.68 | 21.07 | 272,500 | +0.07(+0.33%) |
Feb 18, 2003 | 20.89 | 21.79 | 20.80 | 21.00 | 405,000 | +0.17(+0.82%) |
Feb 14, 2003 | 19.76 | 20.84 | 19.70 | 20.83 | 371,800 | +1.27(+6.49%) |
Feb 13, 2003 | 19.39 | 19.83 | 18.70 | 19.56 | 342,600 | +0.24(+1.24%) |
Feb 12, 2003 | 19.90 | 20.22 | 18.69 | 19.32 | 988,000 | -1.57(-7.52%) |
Feb 11, 2003 | 20.51 | 21.03 | 20.49 | 20.89 | 504,500 | +0.41(+2.00%) |
Feb 10, 2003 | 20.60 | 20.70 | 20.02 | 20.48 | 177,200 | -0.21(-1.01%) |
Feb 07, 2003 | 20.90 | 21.48 | 20.52 | 20.69 | 236,400 | -0.21(-1.00%) |
Feb 06, 2003 | 21.51 | 21.60 | 20.57 | 20.90 | 329,200 | -0.92(-4.21%) |
Feb 05, 2003 | 21.40 | 21.95 | 21.10 | 21.82 | 411,600 | +0.54(+2.53%) |
Feb 04, 2003 | 21.36 | 22.20 | 20.63 | 21.28 | 563,500 | -0.43(-1.99%) |
Feb 03, 2003 | 20.70 | 22.30 | 20.31 | 21.71 | 1,139,300 | +0.93(+4.48%) |
Jan 31, 2003 | 18.47 | 21.28 | 17.92 | 20.78 | 3,131,900 | +4.56(+28.11%) |
Jan 30, 2003 | 18.01 | 18.30 | 16.10 | 16.22 | 783,568 | -1.58(-8.88%) |
Jan 29, 2003 | 16.66 | 18.36 | 16.30 | 17.80 | 305,800 | +1.17(+7.03%) |
Jan 28, 2003 | 15.65 | 16.83 | 15.19 | 16.63 | 374,000 | +1.57(+10.44%) |
Jan 27, 2003 | 15.20 | 15.96 | 14.85 | 15.06 | 252,100 | -0.39(-2.53%) |
Jan 24, 2003 | 16.31 | 16.31 | 15.18 | 15.45 | 178,600 | -0.85(-5.21%) |
Jan 23, 2003 | 16.07 | 16.55 | 15.75 | 16.30 | 226,700 | +0.45(+2.84%) |
Jan 22, 2003 | 16.16 | 16.41 | 15.58 | 15.85 | 171,200 | -0.53(-3.24%) |
Jan 21, 2003 | 17.60 | 17.60 | 16.09 | 16.38 | 259,300 | -1.32(-7.46%) |
Jan 17, 2003 | 18.50 | 18.57 | 17.67 | 17.70 | 267,000 | -0.91(-4.89%) |
Jan 16, 2003 | 17.98 | 18.70 | 17.98 | 18.61 | 165,900 | +0.54(+2.99%) |
Jan 15, 2003 | 18.22 | 18.60 | 17.73 | 18.07 | 172,000 | -0.09(-0.50%) |
Jan 14, 2003 | 17.60 | 18.20 | 17.60 | 18.16 | 102,000 | +0.18(+1.00%) |
Jan 13, 2003 | 17.29 | 17.99 | 17.25 | 17.98 | 108,900 | +0.97(+5.70%) |
Jan 10, 2003 | 17.23 | 17.23 | 16.80 | 17.01 | 161,000 | -0.29(-1.68%) |
Jan 09, 2003 | 17.12 | 17.62 | 16.92 | 17.30 | 165,800 | +0.45(+2.67%) |
Jan 08, 2003 | 17.43 | 17.51 | 16.75 | 16.85 | 278,700 | -0.80(-4.53%) |
Jan 07, 2003 | 17.33 | 17.68 | 17.00 | 17.65 | 343,100 | +0.75(+4.44%) |
Jan 06, 2003 | 15.37 | 17.25 | 15.37 | 16.90 | 282,900 | +1.45(+9.39%) |
Jan 03, 2003 | 15.99 | 16.07 | 15.35 | 15.45 | 93,600 | -0.44(-2.77%) |
Jan 02, 2003 | 15.10 | 16.07 | 15.10 | 15.89 | 211,700 | +0.79(+5.23%) |
Dec 31, 2002 | 13.81 | 15.57 | 13.80 | 15.10 | 414,100 | +1.07(+7.63%) |
Dec 30, 2002 | 13.60 | 14.03 | 13.15 | 14.03 | 157,500 | +0.22(+1.59%) |
Dec 27, 2002 | 13.90 | 14.04 | 13.58 | 13.81 | 138,800 | -0.21(-1.50%) |
Dec 26, 2002 | 14.13 | 14.50 | 13.92 | 14.02 | 99,200 | -0.38(-2.64%) |
Dec 24, 2002 | 14.90 | 15.15 | 14.13 | 14.40 | 102,300 | -0.54(-3.61%) |
Dec 23, 2002 | 14.90 | 14.99 | 14.46 | 14.94 | 61,700 | +0.24(+1.63%) |
Dec 20, 2002 | 14.90 | 14.90 | 14.46 | 14.70 | 140,500 | -0.06(-0.41%) |
Dec 19, 2002 | 14.81 | 15.25 | 14.31 | 14.76 | 152,000 | -0.07(-0.47%) |
Dec 18, 2002 | 15.00 | 15.04 | 14.49 | 14.83 | 180,500 | -0.34(-2.24%) |
Dec 17, 2002 | 15.55 | 15.60 | 14.99 | 15.17 | 218,200 | -0.38(-2.44%) |
Dec 16, 2002 | 15.95 | 16.10 | 15.27 | 15.55 | 211,900 | -0.20(-1.27%) |
Dec 13, 2002 | 16.45 | 16.83 | 15.69 | 15.75 | 203,900 | -0.73(-4.43%) |
Dec 12, 2002 | 17.92 | 17.96 | 16.48 | 16.48 | 180,200 | -1.14(-6.47%) |
Dec 11, 2002 | 16.30 | 17.80 | 16.26 | 17.62 | 284,600 | +1.34(+8.23%) |
Dec 10, 2002 | 16.16 | 16.45 | 15.97 | 16.28 | 153,700 | +0.48(+3.04%) |
Dec 09, 2002 | 17.25 | 17.26 | 15.40 | 15.80 | 384,300 | -1.47(-8.52%) |
Dec 06, 2002 | 17.92 | 18.00 | 17.25 | 17.27 | 358,800 | -0.68(-3.79%) |
Dec 05, 2002 | 18.89 | 19.29 | 17.80 | 17.95 | 192,300 | -0.77(-4.11%) |
Dec 04, 2002 | 18.33 | 19.00 | 18.00 | 18.72 | 397,600 | +0.22(+1.19%) |
Dec 03, 2002 | 19.55 | 19.55 | 17.85 | 18.50 | 246,600 | -1.05(-5.37%) |
Dec 02, 2002 | 18.70 | 20.19 | 18.55 | 19.55 | 477,200 | +1.40(+7.71%) |
Nov 27, 2002 | 18.30 | 18.75 | 18.04 | 18.15 | 316,200 | +0.17(+0.95%) |
Nov 26, 2002 | 18.51 | 18.69 | 17.50 | 17.98 | 240,700 | -0.63(-3.39%) |
Nov 25, 2002 | 18.50 | 19.14 | 17.68 | 18.61 | 395,600 | +0.45(+2.48%) |
Nov 22, 2002 | 18.03 | 18.90 | 17.91 | 18.16 | 267,000 | +0.06(+0.33%) |
Nov 21, 2002 | 17.35 | 19.50 | 17.21 | 18.10 | 907,200 | +0.77(+4.44%) |
Nov 20, 2002 | 15.44 | 17.33 | 15.40 | 17.33 | 573,300 | +1.97(+12.83%) |
Nov 19, 2002 | 16.59 | 16.60 | 15.31 | 15.36 | 161,800 | -0.84(-5.20%) |
Nov 18, 2002 | 14.95 | 16.88 | 14.90 | 16.20 | 655,900 | +1.30(+8.74%) |
Nov 15, 2002 | 14.02 | 14.94 | 13.61 | 14.90 | 165,700 | +0.44(+3.04%) |
Nov 14, 2002 | 14.25 | 15.01 | 13.81 | 14.46 | 415,000 | +1.02(+7.59%) |
Nov 13, 2002 | 12.81 | 13.50 | 12.25 | 13.44 | 234,200 | +0.39(+2.99%) |
Nov 12, 2002 | 12.30 | 13.20 | 12.25 | 13.05 | 207,900 | +0.76(+6.18%) |
Nov 11, 2002 | 12.95 | 12.99 | 12.21 | 12.29 | 133,800 | -0.78(-5.97%) |
Nov 08, 2002 | 13.65 | 13.87 | 12.90 | 13.07 | 122,300 | -0.63(-4.60%) |
Nov 07, 2002 | 14.46 | 14.46 | 13.66 | 13.70 | 148,300 | -1.05(-7.12%) |
Nov 06, 2002 | 14.46 | 14.75 | 14.08 | 14.75 | 186,600 | +0.45(+3.14%) |
Nov 05, 2002 | 15.19 | 15.25 | 14.09 | 14.30 | 512,000 | -0.73(-4.85%) |
Nov 04, 2002 | 13.01 | 15.19 | 12.96 | 15.03 | 741,000 | +2.18(+16.96%) |
Nov 01, 2002 | 12.11 | 12.85 | 12.01 | 12.85 | 270,200 | +0.58(+4.73%) |
Oct 31, 2002 | 12.39 | 12.70 | 12.01 | 12.27 | 353,619 | +0.17(+1.40%) |
Oct 30, 2002 | 11.89 | 12.26 | 11.72 | 12.10 | 360,400 | +0.19(+1.60%) |
Oct 29, 2002 | 12.79 | 12.83 | 11.63 | 11.91 | 350,400 | -0.87(-6.81%) |
Oct 28, 2002 | 13.20 | 13.30 | 12.75 | 12.78 | 247,100 | -0.04(-0.31%) |
Oct 25, 2002 | 11.70 | 13.05 | 10.50 | 12.82 | 747,427 | +0.22(+1.75%) |
Oct 24, 2002 | 12.90 | 14.14 | 12.50 | 12.60 | 909,700 | -0.48(-3.67%) |
Oct 23, 2002 | 13.00 | 13.20 | 12.50 | 13.08 | 211,472 | +0.23(+1.79%) |
Oct 22, 2002 | 12.60 | 13.74 | 12.19 | 12.85 | 479,600 | +0.05(+0.39%) |
Oct 21, 2002 | 13.07 | 14.45 | 12.70 | 12.80 | 678,000 | -0.23(-1.77%) |
Oct 18, 2002 | 10.98 | 13.25 | 10.75 | 13.03 | 423,000 | +1.93(+17.39%) |
Oct 17, 2002 | 9.600 | 11.10 | 9.560 | 11.10 | 327,099 | +1.83(+19.74%) |
Oct 16, 2002 | 9.700 | 9.740 | 9.060 | 9.270 | 186,193 | -0.55(-5.60%) |
Oct 15, 2002 | 9.820 | 10.20 | 9.420 | 9.820 | 176,100 | +0.32(+3.37%) |
Oct 14, 2002 | 9.300 | 9.949 | 9.290 | 9.500 | 553,240 | +0.10(+1.05%) |
Oct 11, 2002 | 8.210 | 9.770 | 8.210 | 9.401 | 315,628 | +1.20(+14.65%) |
Oct 10, 2002 | 7.500 | 8.250 | 7.320 | 8.200 | 145,425 | +0.80(+10.81%) |
Oct 09, 2002 | 7.380 | 7.950 | 7.250 | 7.400 | 162,091 | -0.00(-0.01%) |
Oct 08, 2002 | 7.360 | 7.750 | 7.160 | 7.401 | 138,042 | -0.10(-1.32%) |
Oct 07, 2002 | 7.650 | 7.650 | 7.160 | 7.500 | 91,400 | -0.12(-1.57%) |
Oct 04, 2002 | 8.270 | 8.310 | 7.450 | 7.620 | 157,500 | -0.58(-7.07%) |
Oct 03, 2002 | 7.330 | 8.250 | 7.330 | 8.200 | 379,700 | +0.73(+9.77%) |
Oct 02, 2002 | 8.050 | 8.070 | 7.290 | 7.470 | 253,000 | -0.60(-7.43%) |
Oct 01, 2002 | 8.160 | 8.390 | 7.520 | 8.070 | 533,302 | -0.06(-0.74%) |
Sep 30, 2002 | 8.450 | 8.530 | 8.070 | 8.130 | 298,009 | -0.35(-4.13%) |
Sep 27, 2002 | 9.140 | 9.280 | 8.450 | 8.480 | 274,200 | -0.63(-6.92%) |
Sep 26, 2002 | 9.500 | 9.710 | 8.950 | 9.110 | 178,904 | -0.23(-2.46%) |
Sep 25, 2002 | 9.800 | 9.900 | 9.130 | 9.340 | 522,300 | -0.38(-3.91%) |
Sep 24, 2002 | 10.00 | 10.08 | 9.520 | 9.720 | 441,250 | -0.38(-3.75%) |
Sep 23, 2002 | 10.06 | 10.19 | 9.810 | 10.10 | 405,106 | +0.02(+0.21%) |
Sep 20, 2002 | 9.980 | 10.20 | 9.860 | 10.08 | 275,960 | +0.18(+1.80%) |
Sep 19, 2002 | 9.900 | 10.09 | 9.781 | 9.900 | 757,410 | -0.35(-3.41%) |
Sep 18, 2002 | 9.900 | 10.25 | 9.760 | 10.25 | 550,641 | -0.04(-0.39%) |
Sep 17, 2002 | 10.57 | 10.82 | 9.840 | 10.29 | 556,991 | +0.08(+0.78%) |
Sep 16, 2002 | 10.53 | 10.69 | 10.09 | 10.21 | 361,785 | -0.39(-3.68%) |
Sep 13, 2002 | 10.40 | 11.06 | 10.03 | 10.60 | 372,292 | +0.05(+0.47%) |
Sep 12, 2002 | 10.99 | 11.00 | 10.05 | 10.55 | 549,238 | -0.51(-4.61%) |
Sep 11, 2002 | 11.50 | 11.55 | 11.01 | 11.06 | 341,000 | -0.57(-4.90%) |
Sep 10, 2002 | 12.29 | 12.30 | 11.45 | 11.63 | 306,016 | -0.47(-3.88%) |
Sep 09, 2002 | 11.78 | 12.61 | 11.78 | 12.10 | 499,496 | +0.17(+1.42%) |
Sep 06, 2002 | 13.07 | 13.73 | 11.69 | 11.93 | 775,598 | -1.07(-8.23%) |
Sep 05, 2002 | 12.20 | 13.40 | 12.20 | 13.00 | 982,700 | +0.61(+4.92%) |
Sep 04, 2002 | 11.80 | 12.45 | 11.75 | 12.39 | 350,305 | +0.76(+6.53%) |