Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.00 | 19.25 | 17.90 | 18.29 | 54,602 | +0.29(+1.61%) |
Sep 29, 2003 | 18.09 | 18.51 | 18.00 | 18.00 | 30,401 | -0.09(-0.50%) |
Sep 26, 2003 | 19.45 | 19.45 | 18.08 | 18.09 | 20,946 | -1.07(-5.58%) |
Sep 25, 2003 | 19.26 | 19.41 | 18.74 | 19.16 | 27,404 | -0.03(-0.16%) |
Sep 24, 2003 | 20.12 | 20.35 | 19.19 | 19.19 | 39,832 | -0.97(-4.81%) |
Sep 23, 2003 | 20.26 | 20.32 | 19.94 | 20.16 | 28,832 | -0.09(-0.44%) |
Sep 22, 2003 | 19.44 | 20.25 | 19.36 | 20.25 | 84,333 | +0.48(+2.43%) |
Sep 19, 2003 | 19.36 | 19.90 | 19.33 | 19.77 | 33,600 | +0.05(+0.25%) |
Sep 18, 2003 | 19.38 | 19.93 | 19.22 | 19.72 | 29,325 | +0.26(+1.34%) |
Sep 17, 2003 | 19.43 | 19.86 | 18.96 | 19.46 | 48,174 | -0.42(-2.11%) |
Sep 16, 2003 | 19.80 | 20.00 | 19.40 | 19.88 | 69,900 | +0.15(+0.76%) |
Sep 15, 2003 | 19.53 | 19.84 | 19.41 | 19.73 | 82,900 | +0.03(+0.15%) |
Sep 12, 2003 | 19.17 | 19.76 | 18.87 | 19.70 | 75,500 | +0.41(+2.13%) |
Sep 11, 2003 | 18.90 | 19.40 | 18.88 | 19.29 | 51,200 | +0.25(+1.31%) |
Sep 10, 2003 | 18.94 | 19.06 | 18.79 | 19.04 | 46,500 | -0.06(-0.31%) |
Sep 09, 2003 | 19.05 | 19.11 | 18.94 | 19.10 | 80,900 | +0.05(+0.26%) |
Sep 08, 2003 | 18.89 | 19.13 | 18.77 | 19.05 | 149,300 | +0.22(+1.17%) |
Sep 05, 2003 | 18.48 | 18.94 | 18.48 | 18.83 | 224,400 | +0.33(+1.78%) |
Sep 04, 2003 | 18.39 | 18.67 | 18.39 | 18.50 | 221,600 | +0.20(+1.09%) |
Sep 03, 2003 | 17.99 | 18.54 | 17.96 | 18.30 | 249,800 | +0.41(+2.30%) |
Sep 02, 2003 | 17.00 | 18.00 | 16.91 | 17.89 | 67,400 | +0.94(+5.54%) |
Aug 29, 2003 | 17.10 | 17.26 | 16.90 | 16.95 | 37,400 | -0.05(-0.29%) |
Aug 28, 2003 | 16.67 | 17.09 | 16.67 | 17.00 | 113,200 | +0.01(+0.06%) |
Aug 27, 2003 | 16.77 | 17.00 | 16.77 | 16.99 | 42,300 | +0.36(+2.16%) |
Aug 26, 2003 | 16.86 | 16.86 | 16.63 | 16.63 | 25,800 | -0.28(-1.66%) |
Aug 25, 2003 | 16.80 | 17.00 | 16.75 | 16.91 | 68,200 | +0.11(+0.66%) |
Aug 22, 2003 | 16.65 | 17.00 | 16.65 | 16.80 | 151,600 | -0.05(-0.30%) |
Aug 21, 2003 | 16.85 | 16.90 | 16.77 | 16.85 | 211,700 | +0.10(+0.60%) |
Aug 20, 2003 | 16.80 | 17.00 | 16.67 | 16.75 | 28,700 | -0.05(-0.30%) |
Aug 19, 2003 | 16.80 | 16.85 | 16.70 | 16.80 | 29,000 | +0.02(+0.12%) |
Aug 18, 2003 | 16.42 | 16.83 | 16.42 | 16.78 | 38,300 | +0.27(+1.64%) |
Aug 15, 2003 | 16.61 | 16.83 | 16.46 | 16.51 | 11,800 | -0.25(-1.49%) |
Aug 14, 2003 | 16.58 | 16.83 | 16.44 | 16.76 | 26,800 | +0.18(+1.09%) |
Aug 13, 2003 | 16.90 | 16.90 | 16.58 | 16.58 | 21,900 | -0.15(-0.90%) |
Aug 12, 2003 | 16.81 | 16.90 | 16.71 | 16.73 | 25,900 | +0.03(+0.18%) |
Aug 11, 2003 | 16.53 | 16.90 | 16.15 | 16.70 | 32,400 | -0.01(-0.06%) |
Aug 08, 2003 | 16.27 | 16.98 | 16.27 | 16.71 | 35,200 | +0.16(+0.97%) |
Aug 07, 2003 | 16.94 | 16.94 | 16.14 | 16.55 | 38,600 | -0.23(-1.37%) |
Aug 06, 2003 | 16.34 | 16.93 | 16.34 | 16.78 | 38,300 | +0.32(+1.94%) |
Aug 05, 2003 | 16.45 | 16.84 | 16.13 | 16.46 | 62,400 | +0.47(+2.94%) |
Aug 04, 2003 | 17.00 | 17.00 | 15.96 | 15.99 | 88,100 | -0.87(-5.16%) |
Aug 01, 2003 | 17.48 | 17.64 | 16.71 | 16.86 | 75,200 | -0.72(-4.10%) |
Jul 31, 2003 | 18.10 | 18.10 | 17.46 | 17.58 | 38,300 | -0.29(-1.62%) |
Jul 30, 2003 | 17.99 | 18.25 | 17.73 | 17.87 | 9,300 | -0.03(-0.17%) |
Jul 29, 2003 | 18.14 | 18.15 | 17.78 | 17.90 | 19,900 | +0.05(+0.28%) |
Jul 28, 2003 | 18.50 | 18.50 | 17.65 | 17.85 | 225,900 | -0.49(-2.67%) |
Jul 25, 2003 | 17.77 | 18.35 | 17.77 | 18.34 | 21,000 | +0.43(+2.40%) |
Jul 24, 2003 | 18.78 | 18.82 | 17.78 | 17.91 | 49,000 | -0.72(-3.87%) |
Jul 23, 2003 | 18.73 | 18.96 | 18.08 | 18.63 | 57,500 | -0.03(-0.16%) |
Jul 22, 2003 | 17.98 | 18.66 | 17.51 | 18.66 | 44,500 | +0.81(+4.54%) |
Jul 21, 2003 | 17.60 | 18.18 | 17.58 | 17.85 | 14,900 | -0.10(-0.56%) |
Jul 18, 2003 | 17.95 | 18.31 | 17.61 | 17.95 | 14,600 | +0.09(+0.50%) |
Jul 17, 2003 | 18.74 | 18.74 | 17.50 | 17.86 | 23,100 | -0.88(-4.70%) |
Jul 16, 2003 | 18.75 | 18.85 | 18.51 | 18.74 | 36,500 | +0.16(+0.86%) |
Jul 15, 2003 | 18.23 | 18.70 | 18.23 | 18.58 | 35,500 | +0.45(+2.48%) |
Jul 14, 2003 | 18.23 | 18.24 | 18.00 | 18.13 | 13,900 | +0.01(+0.06%) |
Jul 11, 2003 | 17.65 | 18.12 | 17.59 | 18.12 | 36,200 | +0.47(+2.66%) |
Jul 10, 2003 | 17.50 | 17.75 | 17.22 | 17.65 | 164,100 | +0.53(+3.10%) |
Jul 09, 2003 | 17.21 | 17.75 | 17.04 | 17.12 | 48,500 | -0.16(-0.93%) |
Jul 08, 2003 | 17.55 | 17.85 | 17.27 | 17.28 | 82,700 | +0.32(+1.89%) |
Jul 07, 2003 | 16.77 | 17.25 | 16.77 | 16.96 | 31,000 | +0.24(+1.44%) |
Jul 03, 2003 | 16.66 | 16.90 | 16.66 | 16.72 | 18,800 | +0.06(+0.36%) |
Jul 02, 2003 | 16.71 | 16.98 | 16.52 | 16.66 | 29,900 | -0.09(-0.54%) |
Jul 01, 2003 | 17.07 | 17.07 | 16.67 | 16.75 | 46,800 | -0.41(-2.39%) |
Jun 30, 2003 | 17.00 | 17.47 | 16.50 | 17.16 | 156,400 | -0.04(-0.23%) |
Jun 27, 2003 | 16.37 | 17.50 | 16.05 | 17.20 | 57,000 | +0.50(+2.99%) |
Jun 26, 2003 | 16.56 | 17.00 | 16.25 | 16.70 | 91,600 | +0.00(+0.00%) |
Jun 25, 2003 | 17.29 | 17.29 | 16.31 | 16.70 | 44,000 | +0.11(+0.66%) |
Jun 24, 2003 | 17.52 | 17.52 | 16.40 | 16.59 | 37,900 | -0.53(-3.10%) |
Jun 23, 2003 | 17.01 | 17.80 | 16.55 | 17.12 | 61,500 | -0.73(-4.09%) |
Jun 20, 2003 | 17.60 | 17.85 | 16.21 | 17.85 | 86,200 | +0.75(+4.39%) |
Jun 19, 2003 | 17.04 | 17.75 | 17.00 | 17.10 | 84,200 | -0.25(-1.44%) |
Jun 18, 2003 | 18.17 | 18.52 | 16.55 | 17.35 | 72,200 | -0.83(-4.57%) |
Jun 17, 2003 | 18.20 | 18.79 | 18.08 | 18.18 | 24,400 | -0.09(-0.49%) |
Jun 16, 2003 | 17.35 | 18.99 | 17.20 | 18.27 | 236,800 | -0.29(-1.56%) |
Jun 13, 2003 | 18.60 | 18.80 | 18.24 | 18.56 | 11,500 | -0.25(-1.33%) |
Jun 12, 2003 | 18.69 | 18.81 | 18.40 | 18.81 | 12,700 | +0.27(+1.46%) |
Jun 11, 2003 | 18.28 | 18.75 | 18.20 | 18.54 | 23,900 | +0.25(+1.37%) |
Jun 10, 2003 | 18.23 | 18.49 | 18.08 | 18.29 | 57,400 | +0.24(+1.33%) |
Jun 09, 2003 | 18.63 | 18.75 | 18.05 | 18.05 | 103,600 | -0.58(-3.11%) |
Jun 06, 2003 | 18.50 | 19.37 | 18.49 | 18.63 | 62,900 | -0.53(-2.77%) |
Jun 05, 2003 | 18.82 | 19.25 | 17.77 | 19.16 | 96,700 | +0.10(+0.52%) |
Jun 04, 2003 | 18.78 | 19.06 | 18.60 | 19.06 | 58,000 | +0.32(+1.71%) |
Jun 03, 2003 | 19.00 | 20.00 | 18.62 | 18.74 | 65,800 | -0.27(-1.43%) |
Jun 02, 2003 | 18.75 | 19.35 | 18.54 | 19.01 | 94,000 | +0.27(+1.44%) |
May 30, 2003 | 18.74 | 18.75 | 18.35 | 18.74 | 57,000 | +0.18(+0.97%) |
May 29, 2003 | 18.75 | 18.75 | 18.35 | 18.56 | 80,400 | -0.03(-0.16%) |
May 28, 2003 | 18.75 | 18.75 | 18.35 | 18.59 | 179,700 | -0.15(-0.80%) |
May 27, 2003 | 17.47 | 18.76 | 17.45 | 18.74 | 64,200 | +1.09(+6.18%) |
May 23, 2003 | 17.57 | 17.65 | 17.50 | 17.65 | 5,900 | +0.02(+0.11%) |
May 22, 2003 | 17.46 | 17.80 | 17.45 | 17.63 | 19,700 | +0.15(+0.86%) |
May 21, 2003 | 17.59 | 17.59 | 17.46 | 17.48 | 2,300 | -0.13(-0.74%) |
May 20, 2003 | 17.65 | 17.66 | 17.46 | 17.61 | 26,300 | +0.06(+0.34%) |
May 19, 2003 | 18.22 | 18.22 | 17.55 | 17.55 | 39,900 | -0.61(-3.36%) |
May 16, 2003 | 17.92 | 18.30 | 17.92 | 18.16 | 59,800 | +0.05(+0.28%) |
May 15, 2003 | 18.55 | 18.66 | 18.11 | 18.11 | 31,700 | -0.29(-1.58%) |
May 14, 2003 | 18.30 | 18.66 | 18.25 | 18.40 | 44,800 | +0.18(+0.99%) |
May 13, 2003 | 17.99 | 18.38 | 17.92 | 18.22 | 69,100 | +0.35(+1.96%) |
May 12, 2003 | 17.92 | 18.14 | 17.83 | 17.87 | 36,500 | -0.06(-0.33%) |
May 09, 2003 | 18.51 | 18.53 | 17.92 | 17.93 | 10,200 | -0.43(-2.34%) |
May 08, 2003 | 18.50 | 18.57 | 18.24 | 18.36 | 33,300 | -0.36(-1.92%) |
May 07, 2003 | 18.55 | 18.75 | 18.35 | 18.72 | 51,600 | +0.36(+1.96%) |
May 06, 2003 | 18.29 | 18.53 | 18.15 | 18.36 | 21,900 | +0.06(+0.33%) |
May 05, 2003 | 18.14 | 18.74 | 18.14 | 18.30 | 32,500 | -0.20(-1.08%) |
May 02, 2003 | 18.09 | 18.50 | 17.90 | 18.50 | 24,900 | +0.59(+3.29%) |
May 01, 2003 | 18.27 | 18.27 | 17.90 | 17.91 | 10,600 | -0.29(-1.59%) |
Apr 30, 2003 | 18.80 | 18.99 | 18.01 | 18.20 | 16,700 | -0.68(-3.60%) |
Apr 29, 2003 | 18.70 | 19.00 | 18.70 | 18.88 | 37,900 | +0.20(+1.07%) |
Apr 28, 2003 | 18.65 | 19.18 | 18.65 | 18.68 | 70,900 | -0.04(-0.21%) |
Apr 25, 2003 | 19.09 | 19.23 | 18.26 | 18.72 | 84,700 | -0.54(-2.80%) |
Apr 24, 2003 | 18.87 | 19.48 | 18.87 | 19.26 | 15,300 | -0.02(-0.10%) |
Apr 23, 2003 | 18.97 | 19.28 | 18.19 | 19.28 | 62,000 | +0.30(+1.58%) |
Apr 22, 2003 | 19.04 | 19.22 | 18.84 | 18.98 | 37,700 | -0.02(-0.11%) |
Apr 21, 2003 | 19.17 | 19.17 | 18.70 | 19.00 | 61,400 | -0.36(-1.86%) |
Apr 17, 2003 | 18.25 | 19.70 | 17.79 | 19.36 | 112,900 | +1.25(+6.90%) |
Apr 16, 2003 | 18.10 | 18.50 | 17.51 | 18.11 | 77,600 | -0.10(-0.55%) |
Apr 15, 2003 | 17.30 | 18.35 | 17.30 | 18.21 | 41,500 | +0.94(+5.44%) |
Apr 14, 2003 | 17.25 | 17.31 | 17.05 | 17.27 | 37,800 | +0.12(+0.69%) |
Apr 11, 2003 | 16.92 | 17.22 | 16.54 | 17.15 | 22,100 | +0.42(+2.52%) |
Apr 10, 2003 | 16.95 | 16.95 | 16.50 | 16.73 | 2,900 | +0.00(+0.00%) |
Apr 09, 2003 | 16.85 | 16.85 | 16.69 | 16.73 | 21,100 | -0.02(-0.12%) |
Apr 08, 2003 | 16.90 | 16.90 | 16.75 | 16.75 | 8,300 | -0.12(-0.71%) |
Apr 07, 2003 | 16.70 | 17.11 | 16.50 | 16.87 | 22,700 | +0.04(+0.24%) |
Apr 04, 2003 | 17.10 | 17.10 | 15.70 | 16.83 | 96,600 | -0.16(-0.94%) |
Apr 03, 2003 | 17.08 | 17.15 | 16.99 | 16.99 | 7,400 | -0.01(-0.06%) |
Apr 02, 2003 | 16.84 | 17.06 | 16.84 | 17.00 | 42,000 | +0.09(+0.53%) |
Apr 01, 2003 | 16.99 | 17.05 | 16.64 | 16.91 | 41,500 | -0.08(-0.47%) |
Mar 31, 2003 | 16.75 | 17.00 | 16.75 | 16.99 | 23,200 | +0.15(+0.89%) |
Mar 28, 2003 | 17.01 | 17.07 | 16.84 | 16.84 | 42,200 | -0.21(-1.23%) |
Mar 27, 2003 | 17.24 | 17.25 | 16.97 | 17.05 | 43,300 | -0.19(-1.10%) |
Mar 26, 2003 | 17.18 | 17.30 | 17.01 | 17.24 | 26,700 | -0.20(-1.14%) |
Mar 25, 2003 | 17.41 | 17.62 | 17.03 | 17.44 | 14,412 | +0.04(+0.22%) |
Mar 24, 2003 | 17.25 | 17.59 | 17.25 | 17.40 | 7,500 | -0.15(-0.85%) |
Mar 21, 2003 | 16.23 | 17.55 | 16.23 | 17.55 | 21,947 | +0.95(+5.72%) |
Mar 20, 2003 | 16.93 | 16.93 | 16.30 | 16.60 | 70,600 | -0.30(-1.77%) |
Mar 19, 2003 | 17.19 | 17.28 | 16.83 | 16.90 | 25,856 | -0.28(-1.64%) |
Mar 18, 2003 | 15.14 | 17.20 | 15.14 | 17.18 | 66,659 | +1.95(+12.80%) |
Mar 17, 2003 | 15.25 | 15.38 | 15.04 | 15.23 | 72,396 | +0.01(+0.07%) |
Mar 14, 2003 | 15.23 | 15.31 | 15.03 | 15.22 | 75,816 | -0.01(-0.07%) |
Mar 13, 2003 | 14.92 | 15.65 | 14.84 | 15.23 | 68,100 | +0.40(+2.70%) |
Mar 12, 2003 | 14.83 | 15.10 | 14.80 | 14.83 | 23,400 | -0.01(-0.07%) |
Mar 11, 2003 | 14.99 | 15.20 | 14.79 | 14.84 | 6,800 | -0.20(-1.32%) |
Mar 10, 2003 | 15.36 | 15.36 | 15.00 | 15.04 | 5,000 | -0.20(-1.31%) |
Mar 07, 2003 | 15.43 | 15.55 | 15.24 | 15.24 | 23,400 | -0.29(-1.87%) |
Mar 06, 2003 | 15.89 | 15.89 | 15.50 | 15.53 | 33,700 | -0.55(-3.42%) |
Mar 05, 2003 | 16.04 | 16.18 | 15.73 | 16.08 | 4,500 | -0.22(-1.35%) |
Mar 04, 2003 | 16.42 | 16.46 | 15.90 | 16.30 | 4,200 | +0.11(+0.68%) |
Mar 03, 2003 | 16.18 | 16.57 | 16.18 | 16.19 | 6,700 | +0.00(+0.01%) |
Feb 28, 2003 | 15.77 | 16.20 | 15.77 | 16.19 | 24,100 | +0.26(+1.63%) |
Feb 27, 2003 | 15.31 | 15.93 | 15.00 | 15.93 | 17,500 | +0.78(+5.15%) |
Feb 26, 2003 | 15.41 | 16.08 | 15.05 | 15.15 | 25,600 | -0.51(-3.26%) |
Feb 25, 2003 | 15.30 | 15.66 | 15.11 | 15.66 | 56,400 | +0.13(+0.84%) |
Feb 24, 2003 | 16.30 | 16.30 | 15.24 | 15.53 | 92,000 | -1.03(-6.23%) |
Feb 21, 2003 | 17.20 | 17.23 | 16.56 | 16.56 | 15,600 | -0.74(-4.27%) |
Feb 20, 2003 | 16.78 | 17.30 | 16.66 | 17.30 | 23,300 | +0.40(+2.37%) |
Feb 19, 2003 | 17.38 | 17.38 | 16.81 | 16.90 | 14,400 | -0.54(-3.10%) |
Feb 18, 2003 | 17.28 | 17.44 | 16.94 | 17.44 | 19,700 | +0.06(+0.35%) |
Feb 14, 2003 | 16.81 | 17.40 | 16.81 | 17.38 | 9,500 | +0.63(+3.76%) |
Feb 13, 2003 | 16.50 | 16.87 | 16.50 | 16.75 | 15,600 | +0.24(+1.45%) |
Feb 12, 2003 | 16.68 | 16.68 | 16.50 | 16.51 | 25,600 | -0.24(-1.43%) |
Feb 11, 2003 | 16.93 | 16.93 | 16.60 | 16.75 | 14,900 | -0.14(-0.83%) |
Feb 10, 2003 | 16.67 | 16.90 | 16.40 | 16.89 | 59,900 | +0.14(+0.84%) |
Feb 07, 2003 | 16.55 | 16.85 | 16.46 | 16.75 | 49,500 | -0.04(-0.24%) |
Feb 06, 2003 | 16.80 | 16.96 | 16.68 | 16.79 | 9,900 | +0.24(+1.45%) |
Feb 05, 2003 | 16.62 | 16.71 | 16.50 | 16.55 | 46,500 | -0.03(-0.18%) |
Feb 04, 2003 | 16.43 | 16.75 | 16.40 | 16.58 | 113,900 | +0.09(+0.55%) |
Feb 03, 2003 | 16.71 | 16.71 | 16.41 | 16.49 | 41,700 | -0.28(-1.67%) |
Jan 31, 2003 | 16.64 | 16.84 | 16.61 | 16.77 | 21,000 | +0.05(+0.30%) |
Jan 30, 2003 | 17.37 | 17.05 | 16.55 | 16.72 | 45,200 | -0.66(-3.80%) |
Jan 29, 2003 | 17.06 | 17.38 | 16.86 | 17.38 | 20,600 | +0.32(+1.88%) |
Jan 28, 2003 | 17.00 | 17.30 | 16.89 | 17.06 | 11,900 | +0.08(+0.47%) |
Jan 27, 2003 | 17.83 | 17.88 | 16.48 | 16.98 | 65,500 | -0.75(-4.23%) |
Jan 24, 2003 | 18.08 | 18.11 | 17.73 | 17.73 | 139,300 | -0.52(-2.85%) |
Jan 23, 2003 | 18.36 | 18.48 | 18.08 | 18.25 | 80,000 | -0.25(-1.35%) |
Jan 22, 2003 | 18.50 | 18.69 | 18.50 | 18.50 | 7,800 | +0.00(+0.00%) |
Jan 21, 2003 | 18.75 | 18.75 | 18.25 | 18.50 | 26,100 | -0.28(-1.49%) |
Jan 17, 2003 | 19.10 | 19.35 | 18.76 | 18.78 | 24,700 | -0.33(-1.73%) |
Jan 16, 2003 | 19.05 | 19.42 | 19.05 | 19.11 | 10,200 | +0.05(+0.26%) |
Jan 15, 2003 | 18.89 | 19.37 | 18.83 | 19.06 | 9,400 | +0.26(+1.39%) |
Jan 14, 2003 | 19.01 | 19.25 | 18.71 | 18.80 | 25,700 | -0.10(-0.53%) |
Jan 13, 2003 | 18.40 | 19.04 | 18.30 | 18.90 | 29,600 | +0.65(+3.56%) |
Jan 10, 2003 | 18.10 | 18.46 | 17.96 | 18.25 | 58,300 | +0.25(+1.39%) |
Jan 09, 2003 | 18.05 | 18.12 | 17.82 | 18.00 | 34,800 | +0.01(+0.06%) |
Jan 08, 2003 | 18.42 | 18.62 | 17.73 | 17.99 | 28,000 | -0.35(-1.91%) |
Jan 07, 2003 | 18.98 | 19.00 | 18.30 | 18.34 | 31,800 | -0.62(-3.27%) |
Jan 06, 2003 | 18.98 | 19.02 | 18.68 | 18.96 | 51,000 | +0.04(+0.21%) |
Jan 03, 2003 | 18.60 | 18.92 | 18.55 | 18.92 | 12,600 | +0.26(+1.39%) |
Jan 02, 2003 | 19.24 | 19.24 | 18.66 | 18.66 | 9,900 | -0.30(-1.58%) |
Dec 31, 2002 | 17.96 | 19.26 | 17.96 | 18.96 | 55,900 | +0.65(+3.54%) |
Dec 30, 2002 | 17.98 | 18.34 | 17.98 | 18.31 | 20,800 | +0.36(+2.01%) |
Dec 27, 2002 | 18.12 | 18.19 | 17.86 | 17.95 | 20,200 | -0.30(-1.64%) |
Dec 26, 2002 | 18.62 | 18.64 | 17.83 | 18.25 | 25,100 | -0.19(-1.04%) |
Dec 24, 2002 | 18.29 | 18.65 | 18.29 | 18.44 | 8,900 | +0.22(+1.21%) |
Dec 23, 2002 | 18.41 | 18.43 | 18.09 | 18.22 | 20,400 | -0.21(-1.14%) |
Dec 20, 2002 | 18.65 | 18.95 | 18.42 | 18.43 | 17,600 | -0.23(-1.23%) |
Dec 19, 2002 | 18.75 | 18.89 | 18.66 | 18.66 | 4,500 | +0.08(+0.43%) |
Dec 18, 2002 | 18.33 | 19.03 | 18.33 | 18.58 | 32,700 | +0.44(+2.43%) |
Dec 17, 2002 | 17.90 | 18.32 | 17.90 | 18.14 | 13,500 | +0.12(+0.67%) |
Dec 16, 2002 | 17.80 | 18.03 | 17.75 | 18.02 | 9,800 | +0.02(+0.11%) |
Dec 13, 2002 | 18.20 | 18.27 | 17.75 | 18.00 | 33,000 | -0.36(-1.96%) |
Dec 12, 2002 | 18.40 | 18.50 | 18.21 | 18.36 | 11,100 | -0.19(-1.02%) |
Dec 11, 2002 | 17.83 | 18.55 | 17.83 | 18.55 | 22,700 | +0.75(+4.21%) |
Dec 10, 2002 | 18.15 | 18.27 | 17.64 | 17.80 | 8,500 | -0.35(-1.93%) |
Dec 09, 2002 | 18.10 | 18.49 | 18.00 | 18.15 | 27,300 | +0.05(+0.27%) |
Dec 06, 2002 | 17.98 | 18.27 | 17.98 | 18.10 | 10,500 | -0.03(-0.16%) |
Dec 05, 2002 | 17.50 | 18.44 | 17.25 | 18.13 | 55,100 | +0.75(+4.32%) |
Dec 04, 2002 | 17.60 | 17.60 | 17.02 | 17.38 | 37,900 | -0.27(-1.53%) |
Dec 03, 2002 | 18.12 | 18.25 | 17.65 | 17.65 | 94,800 | -0.62(-3.39%) |
Dec 02, 2002 | 17.65 | 18.27 | 17.63 | 18.27 | 20,700 | +0.62(+3.51%) |
Nov 29, 2002 | 17.30 | 17.75 | 17.13 | 17.65 | 17,100 | +0.45(+2.62%) |
Nov 27, 2002 | 16.40 | 17.30 | 16.10 | 17.20 | 15,600 | +0.91(+5.59%) |
Nov 26, 2002 | 16.14 | 16.31 | 16.06 | 16.29 | 50,800 | +0.05(+0.31%) |
Nov 25, 2002 | 15.85 | 16.42 | 15.85 | 16.24 | 15,000 | +0.19(+1.18%) |
Nov 22, 2002 | 16.09 | 16.11 | 15.85 | 16.05 | 166,000 | +0.00(+0.00%) |
Nov 21, 2002 | 15.84 | 16.07 | 15.75 | 16.05 | 79,700 | +0.30(+1.90%) |
Nov 20, 2002 | 15.73 | 15.83 | 15.34 | 15.75 | 26,800 | -0.05(-0.31%) |
Nov 19, 2002 | 16.20 | 16.26 | 15.26 | 15.80 | 65,400 | -0.51(-3.13%) |
Nov 18, 2002 | 16.40 | 16.40 | 16.15 | 16.31 | 74,400 | +0.16(+0.99%) |
Nov 15, 2002 | 16.12 | 16.42 | 16.12 | 16.15 | 39,000 | +0.00(+0.00%) |
Nov 14, 2002 | 15.78 | 16.20 | 15.78 | 16.15 | 89,300 | +0.26(+1.64%) |
Nov 13, 2002 | 15.64 | 15.89 | 15.33 | 15.89 | 35,800 | +0.24(+1.53%) |
Nov 12, 2002 | 15.96 | 16.05 | 15.32 | 15.65 | 39,100 | -0.36(-2.25%) |
Nov 11, 2002 | 16.02 | 16.10 | 15.95 | 16.01 | 15,500 | +0.02(+0.13%) |
Nov 08, 2002 | 16.10 | 16.28 | 15.98 | 15.99 | 60,900 | -0.06(-0.37%) |
Nov 07, 2002 | 16.35 | 16.41 | 16.05 | 16.05 | 15,300 | -0.25(-1.53%) |
Nov 06, 2002 | 16.37 | 16.42 | 16.15 | 16.30 | 27,100 | +0.19(+1.19%) |
Nov 05, 2002 | 16.75 | 16.75 | 16.01 | 16.11 | 25,200 | -0.52(-3.13%) |
Nov 04, 2002 | 16.58 | 16.63 | 16.27 | 16.63 | 86,600 | +0.24(+1.46%) |
Nov 01, 2002 | 16.90 | 17.20 | 16.30 | 16.39 | 13,000 | -0.78(-4.54%) |
Oct 31, 2002 | 17.20 | 17.20 | 16.90 | 17.17 | 42,800 | -0.01(-0.06%) |
Oct 30, 2002 | 17.15 | 17.19 | 16.85 | 17.18 | 2,600 | +0.18(+1.06%) |
Oct 29, 2002 | 17.10 | 17.10 | 16.60 | 17.00 | 46,600 | -0.40(-2.30%) |
Oct 28, 2002 | 17.48 | 17.61 | 17.01 | 17.40 | 56,118 | -0.08(-0.46%) |
Oct 25, 2002 | 17.50 | 17.50 | 17.25 | 17.48 | 37,700 | +0.07(+0.41%) |
Oct 24, 2002 | 17.25 | 17.63 | 17.20 | 17.41 | 61,800 | +0.17(+0.98%) |
Oct 23, 2002 | 17.01 | 17.25 | 16.91 | 17.24 | 44,200 | +0.22(+1.29%) |
Oct 22, 2002 | 17.10 | 17.45 | 16.85 | 17.02 | 50,400 | +0.02(+0.12%) |
Oct 21, 2002 | 17.35 | 17.54 | 16.85 | 17.00 | 21,949 | -0.05(-0.29%) |
Oct 18, 2002 | 17.05 | 17.25 | 16.87 | 17.05 | 27,200 | -0.00(-0.01%) |
Oct 17, 2002 | 17.10 | 17.25 | 16.65 | 17.05 | 42,300 | +0.24(+1.43%) |
Oct 16, 2002 | 17.60 | 17.65 | 16.75 | 16.81 | 237,000 | -0.94(-5.30%) |
Oct 15, 2002 | 17.46 | 18.35 | 17.46 | 17.75 | 110,700 | +0.80(+4.72%) |
Oct 14, 2002 | 17.30 | 17.30 | 16.90 | 16.95 | 38,588 | -0.30(-1.74%) |
Oct 11, 2002 | 16.90 | 17.67 | 16.90 | 17.25 | 86,212 | +0.26(+1.53%) |
Oct 10, 2002 | 17.05 | 17.10 | 16.90 | 16.99 | 112,000 | +0.01(+0.06%) |
Oct 09, 2002 | 16.95 | 17.00 | 16.65 | 16.98 | 47,000 | +0.08(+0.47%) |
Oct 08, 2002 | 16.66 | 16.90 | 16.66 | 16.90 | 7,700 | +0.11(+0.66%) |
Oct 07, 2002 | 16.75 | 16.90 | 16.70 | 16.79 | 50,800 | +0.04(+0.24%) |
Oct 04, 2002 | 16.96 | 16.96 | 16.51 | 16.75 | 25,100 | -0.03(-0.18%) |
Oct 03, 2002 | 17.05 | 17.07 | 16.78 | 16.78 | 36,800 | -0.47(-2.72%) |
Oct 02, 2002 | 17.55 | 17.60 | 17.06 | 17.25 | 16,700 | -0.38(-2.16%) |