Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 26.30 | 26.56 | 26.09 | 26.49 | 167,021 | +0.34(+1.29%) |
Sep 29, 2003 | 26.52 | 27.29 | 26.11 | 26.15 | 250,562 | -0.04(-0.16%) |
Sep 26, 2003 | 26.85 | 26.87 | 26.19 | 26.20 | 54,245 | -0.41(-1.55%) |
Sep 25, 2003 | 27.10 | 27.11 | 26.52 | 26.61 | 53,421 | -0.41(-1.53%) |
Sep 24, 2003 | 26.98 | 27.23 | 26.88 | 27.02 | 198,597 | +0.04(+0.16%) |
Sep 23, 2003 | 26.94 | 27.26 | 26.86 | 26.98 | 109,772 | +0.20(+0.75%) |
Sep 22, 2003 | 27.32 | 27.32 | 26.66 | 26.78 | 167,260 | -0.34(-1.24%) |
Sep 19, 2003 | 27.79 | 28.23 | 27.03 | 27.11 | 78,748 | -1.08(-3.82%) |
Sep 18, 2003 | 28.12 | 28.45 | 27.48 | 28.19 | 58,992 | +0.07(+0.24%) |
Sep 17, 2003 | 28.35 | 28.63 | 28.03 | 28.12 | 29,096 | -0.35(-1.21%) |
Sep 16, 2003 | 27.34 | 28.47 | 27.34 | 28.47 | 51,304 | +1.01(+3.68%) |
Sep 15, 2003 | 27.36 | 27.58 | 26.99 | 27.46 | 44,416 | -0.24(-0.88%) |
Sep 12, 2003 | 27.74 | 27.74 | 27.21 | 27.70 | 16,389 | +0.00(+0.00%) |
Sep 11, 2003 | 27.69 | 27.74 | 27.20 | 27.70 | 59,024 | +0.29(+1.08%) |
Sep 10, 2003 | 27.51 | 27.66 | 27.26 | 27.41 | 86,577 | +0.08(+0.31%) |
Sep 09, 2003 | 28.81 | 28.83 | 26.78 | 27.32 | 76,007 | -1.50(-5.20%) |
Sep 08, 2003 | 27.35 | 29.01 | 27.35 | 28.82 | 78,501 | +1.41(+5.13%) |
Sep 05, 2003 | 27.69 | 27.70 | 27.16 | 27.42 | 19,239 | -0.01(-0.03%) |
Sep 04, 2003 | 26.44 | 27.64 | 26.44 | 27.42 | 69,594 | +0.99(+3.73%) |
Sep 03, 2003 | 25.62 | 26.78 | 25.36 | 26.44 | 135,150 | +0.97(+3.80%) |
Sep 02, 2003 | 25.08 | 25.47 | 24.88 | 25.47 | 47,148 | +0.25(+1.00%) |
Aug 29, 2003 | 25.34 | 25.34 | 25.08 | 25.22 | 36,934 | -0.02(-0.07%) |
Aug 28, 2003 | 25.34 | 25.51 | 25.10 | 25.24 | 85,508 | -0.11(-0.43%) |
Aug 27, 2003 | 25.25 | 25.66 | 25.05 | 25.34 | 58,430 | +0.18(+0.70%) |
Aug 26, 2003 | 25.26 | 25.28 | 25.02 | 25.17 | 55,936 | -0.08(-0.33%) |
Aug 25, 2003 | 24.92 | 25.70 | 24.71 | 25.25 | 89,308 | +0.54(+2.18%) |
Aug 22, 2003 | 24.30 | 25.15 | 24.30 | 24.71 | 30,640 | +0.16(+0.65%) |
Aug 21, 2003 | 23.96 | 24.77 | 23.70 | 24.55 | 92,752 | -0.60(-2.38%) |
Aug 20, 2003 | 25.13 | 25.19 | 24.84 | 25.15 | 39,428 | +0.27(+1.08%) |
Aug 19, 2003 | 25.17 | 25.18 | 24.86 | 24.88 | 31,828 | +0.21(+0.85%) |
Aug 18, 2003 | 23.92 | 25.24 | 23.92 | 24.67 | 52,017 | -0.04(-0.17%) |
Aug 15, 2003 | 24.17 | 24.71 | 24.17 | 24.71 | 6,413 | +0.46(+1.91%) |
Aug 14, 2003 | 24.55 | 24.55 | 24.00 | 24.25 | 21,258 | -0.13(-0.52%) |
Aug 13, 2003 | 23.62 | 24.66 | 23.58 | 24.38 | 50,829 | +0.50(+2.08%) |
Aug 12, 2003 | 23.98 | 23.98 | 23.60 | 23.88 | 22,089 | -0.06(-0.25%) |
Aug 11, 2003 | 23.92 | 24.28 | 23.77 | 23.94 | 9,382 | -0.09(-0.39%) |
Aug 08, 2003 | 24.01 | 24.22 | 23.58 | 24.03 | 19,001 | -0.42(-1.72%) |
Aug 07, 2003 | 25.25 | 25.25 | 24.12 | 24.45 | 19,476 | -0.66(-2.62%) |
Aug 06, 2003 | 25.18 | 25.26 | 25.10 | 25.11 | 29,096 | -0.11(-0.43%) |
Aug 05, 2003 | 24.96 | 25.51 | 24.96 | 25.22 | 31,590 | +0.13(+0.50%) |
Aug 04, 2003 | 25.22 | 25.26 | 24.95 | 25.09 | 36,816 | +0.17(+0.68%) |
Aug 01, 2003 | 25.05 | 25.09 | 24.86 | 24.92 | 4,394 | -0.08(-0.30%) |
Jul 31, 2003 | 24.83 | 25.18 | 24.83 | 25.00 | 35,747 | +0.03(+0.14%) |
Jul 30, 2003 | 25.33 | 25.33 | 24.75 | 24.97 | 33,015 | -0.41(-1.60%) |
Jul 29, 2003 | 25.68 | 25.68 | 24.92 | 25.37 | 17,339 | -0.37(-1.44%) |
Jul 28, 2003 | 25.18 | 25.93 | 25.04 | 25.74 | 24,939 | +0.56(+2.21%) |
Jul 25, 2003 | 24.42 | 25.26 | 24.39 | 25.18 | 16,507 | +0.78(+3.21%) |
Jul 24, 2003 | 24.70 | 24.97 | 24.17 | 24.40 | 23,039 | -0.01(-0.03%) |
Jul 23, 2003 | 24.70 | 24.92 | 24.33 | 24.41 | 15,082 | -0.45(-1.83%) |
Jul 22, 2003 | 25.17 | 25.17 | 24.58 | 24.86 | 63,774 | +0.28(+1.13%) |
Jul 21, 2003 | 23.79 | 25.13 | 23.61 | 24.59 | 20,070 | +0.78(+3.29%) |
Jul 18, 2003 | 23.59 | 23.97 | 23.59 | 23.80 | 6,888 | +0.06(+0.25%) |
Jul 17, 2003 | 24.19 | 24.21 | 23.59 | 23.75 | 9,144 | -0.35(-1.43%) |
Jul 16, 2003 | 23.69 | 24.66 | 23.69 | 24.09 | 30,521 | +0.15(+0.63%) |
Jul 15, 2003 | 23.96 | 24.07 | 23.50 | 23.94 | 43,466 | -0.06(-0.25%) |
Jul 14, 2003 | 23.58 | 24.00 | 23.44 | 24.00 | 27,552 | +0.50(+2.11%) |
Jul 11, 2003 | 23.16 | 23.58 | 23.16 | 23.50 | 8,432 | +0.22(+0.94%) |
Jul 10, 2003 | 23.55 | 23.57 | 22.61 | 23.28 | 40,972 | -0.29(-1.21%) |
Jul 09, 2003 | 23.77 | 23.77 | 23.41 | 23.57 | 15,795 | -0.06(-0.25%) |
Jul 08, 2003 | 23.69 | 23.85 | 23.20 | 23.63 | 42,160 | -0.06(-0.25%) |
Jul 07, 2003 | 23.32 | 23.86 | 23.32 | 23.69 | 32,303 | +0.28(+1.18%) |
Jul 03, 2003 | 23.46 | 23.58 | 23.36 | 23.41 | 7,838 | -0.22(-0.92%) |
Jul 02, 2003 | 22.83 | 23.92 | 22.74 | 23.63 | 52,730 | +0.07(+0.29%) |
Jul 01, 2003 | 23.40 | 23.95 | 23.27 | 23.56 | 38,241 | -0.10(-0.43%) |
Jun 30, 2003 | 22.73 | 24.06 | 22.73 | 23.66 | 111,992 | +0.29(+1.26%) |
Jun 27, 2003 | 23.02 | 23.37 | 22.79 | 23.37 | 18,289 | +0.35(+1.50%) |
Jun 26, 2003 | 22.83 | 23.16 | 22.66 | 23.02 | 13,776 | +0.19(+0.85%) |
Jun 25, 2003 | 22.78 | 23.19 | 22.76 | 22.83 | 37,172 | +0.05(+0.22%) |
Jun 24, 2003 | 22.36 | 22.98 | 22.02 | 22.78 | 35,628 | +0.35(+1.58%) |
Jun 23, 2003 | 22.95 | 23.01 | 22.36 | 22.42 | 34,203 | -0.56(-2.45%) |
Jun 20, 2003 | 21.83 | 23.16 | 21.83 | 22.99 | 58,786 | +0.53(+2.36%) |
Jun 19, 2003 | 21.79 | 22.52 | 20.94 | 22.46 | 314,599 | +0.77(+3.57%) |
Jun 18, 2003 | 21.08 | 21.72 | 21.05 | 21.68 | 54,986 | -0.03(-0.16%) |
Jun 17, 2003 | 21.72 | 21.89 | 21.58 | 21.72 | 25,771 | +0.10(+0.47%) |
Jun 16, 2003 | 21.26 | 21.72 | 21.26 | 21.61 | 59,024 | +0.20(+0.94%) |
Jun 13, 2003 | 21.39 | 21.47 | 21.26 | 21.41 | 28,383 | -0.08(-0.39%) |
Jun 12, 2003 | 21.83 | 22.06 | 21.26 | 21.50 | 41,685 | -0.33(-1.50%) |
Jun 11, 2003 | 21.01 | 22.30 | 21.01 | 21.83 | 334,907 | +0.77(+3.68%) |
Jun 10, 2003 | 20.59 | 21.05 | 20.59 | 21.05 | 328,850 | +0.44(+2.12%) |
Jun 09, 2003 | 20.32 | 20.63 | 20.21 | 20.61 | 37,766 | +0.22(+1.07%) |
Jun 06, 2003 | 20.21 | 20.58 | 20.21 | 20.39 | 11,757 | -0.08(-0.37%) |
Jun 05, 2003 | 20.28 | 20.48 | 20.21 | 20.47 | 26,483 | +0.09(+0.45%) |
Jun 04, 2003 | 20.21 | 20.63 | 20.21 | 20.38 | 16,270 | +0.17(+0.83%) |
Jun 03, 2003 | 20.59 | 20.67 | 20.21 | 20.21 | 15,438 | -0.43(-2.08%) |
Jun 02, 2003 | 20.17 | 20.64 | 19.99 | 20.64 | 52,967 | +0.42(+2.08%) |
May 30, 2003 | 20.21 | 20.38 | 20.01 | 20.22 | 39,428 | +0.01(+0.04%) |
May 29, 2003 | 19.66 | 21.22 | 19.66 | 20.21 | 71,969 | +0.67(+3.40%) |
May 28, 2003 | 19.37 | 19.96 | 18.69 | 19.54 | 103,322 | +0.04(+0.22%) |
May 27, 2003 | 18.06 | 19.56 | 18.05 | 19.50 | 95,840 | +1.73(+9.71%) |
May 23, 2003 | 17.78 | 17.96 | 17.68 | 17.78 | 32,659 | -0.01(-0.05%) |
May 22, 2003 | 17.51 | 17.80 | 17.46 | 17.78 | 31,946 | +0.27(+1.54%) |
May 21, 2003 | 17.60 | 17.62 | 17.39 | 17.51 | 18,408 | -0.13(-0.76%) |
May 20, 2003 | 17.19 | 17.67 | 17.19 | 17.65 | 28,621 | +0.39(+2.24%) |
May 19, 2003 | 17.44 | 17.56 | 17.19 | 17.26 | 23,514 | +0.04(+0.24%) |
May 16, 2003 | 17.19 | 17.26 | 17.19 | 17.22 | 18,645 | -0.04(-0.24%) |
May 15, 2003 | 17.10 | 17.30 | 17.10 | 17.26 | 17,220 | +0.29(+1.69%) |
May 14, 2003 | 17.43 | 17.57 | 16.97 | 16.98 | 30,046 | -0.40(-2.28%) |
May 13, 2003 | 16.85 | 17.40 | 16.51 | 17.37 | 34,797 | +0.64(+3.83%) |
May 12, 2003 | 16.52 | 16.77 | 16.52 | 16.73 | 32,065 | +0.22(+1.33%) |
May 09, 2003 | 16.66 | 16.80 | 16.38 | 16.51 | 26,365 | -0.07(-0.41%) |
May 08, 2003 | 16.51 | 16.66 | 16.51 | 16.58 | 16,864 | -0.08(-0.45%) |
May 07, 2003 | 16.58 | 16.70 | 16.47 | 16.66 | 15,082 | +0.05(+0.30%) |
May 06, 2003 | 16.71 | 16.82 | 16.49 | 16.60 | 50,711 | -0.10(-0.61%) |
May 05, 2003 | 16.57 | 16.72 | 16.57 | 16.71 | 27,552 | -0.02(-0.10%) |
May 02, 2003 | 16.83 | 16.88 | 16.72 | 16.72 | 23,039 | +0.33(+2.00%) |
May 01, 2003 | 15.96 | 16.50 | 15.96 | 16.39 | 44,773 | +0.43(+2.69%) |
Apr 30, 2003 | 16.00 | 16.14 | 15.96 | 15.96 | 14,370 | -0.01(-0.05%) |
Apr 29, 2003 | 15.82 | 16.37 | 15.82 | 15.97 | 20,664 | +0.03(+0.16%) |
Apr 28, 2003 | 15.95 | 16.02 | 15.84 | 15.95 | 28,146 | -0.03(-0.21%) |
Apr 25, 2003 | 15.96 | 16.07 | 15.94 | 15.98 | 9,144 | +0.13(+0.80%) |
Apr 24, 2003 | 16.35 | 16.37 | 15.62 | 15.86 | 13,063 | -0.46(-2.84%) |
Apr 23, 2003 | 16.25 | 16.39 | 16.19 | 16.32 | 8,907 | +0.11(+0.67%) |
Apr 22, 2003 | 16.11 | 16.25 | 15.73 | 16.21 | 11,163 | +0.03(+0.16%) |
Apr 21, 2003 | 16.45 | 16.45 | 16.18 | 16.18 | 13,657 | -0.26(-1.59%) |
Apr 17, 2003 | 16.04 | 16.60 | 15.93 | 16.44 | 80,876 | +0.41(+2.57%) |
Apr 16, 2003 | 15.84 | 16.04 | 15.84 | 16.03 | 15,795 | -0.05(-0.31%) |
Apr 15, 2003 | 16.00 | 16.08 | 15.77 | 16.08 | 6,888 | +0.12(+0.74%) |
Apr 14, 2003 | 16.24 | 16.24 | 15.76 | 15.96 | 15,320 | -0.08(-0.52%) |
Apr 11, 2003 | 16.66 | 16.66 | 16.02 | 16.05 | 10,094 | -0.62(-3.74%) |
Apr 10, 2003 | 16.44 | 16.76 | 16.44 | 16.67 | 4,394 | +0.15(+0.92%) |
Apr 09, 2003 | 16.66 | 16.66 | 16.52 | 16.52 | 3,087 | -0.18(-1.06%) |
Apr 08, 2003 | 16.71 | 17.00 | 16.46 | 16.70 | 22,327 | -0.14(-0.85%) |
Apr 07, 2003 | 17.27 | 17.61 | 16.75 | 16.84 | 14,963 | -0.14(-0.84%) |
Apr 04, 2003 | 17.05 | 17.34 | 16.73 | 16.98 | 28,383 | -0.07(-0.40%) |
Apr 03, 2003 | 17.26 | 17.43 | 16.99 | 17.05 | 10,213 | -0.12(-0.69%) |
Apr 02, 2003 | 16.67 | 17.17 | 16.67 | 17.17 | 36,222 | +0.48(+2.88%) |
Apr 01, 2003 | 16.12 | 16.84 | 15.91 | 16.69 | 21,139 | +0.55(+3.39%) |
Mar 31, 2003 | 16.48 | 16.48 | 15.92 | 16.14 | 12,854 | -0.20(-1.24%) |
Mar 28, 2003 | 16.12 | 16.42 | 16.12 | 16.34 | 2,850 | +0.13(+0.78%) |
Mar 27, 2003 | 16.51 | 16.54 | 16.09 | 16.22 | 8,313 | -0.35(-2.08%) |
Mar 26, 2003 | 16.72 | 16.76 | 16.52 | 16.56 | 11,519 | -0.19(-1.11%) |
Mar 25, 2003 | 16.39 | 16.75 | 16.39 | 16.75 | 12,113 | +0.29(+1.74%) |
Mar 24, 2003 | 16.50 | 16.50 | 16.26 | 16.46 | 7,600 | -0.08(-0.51%) |
Mar 21, 2003 | 15.96 | 16.65 | 15.88 | 16.55 | 15,201 | +0.59(+3.69%) |
Mar 20, 2003 | 16.05 | 16.05 | 15.79 | 15.96 | 819,454 | -0.23(-1.40%) |
Mar 19, 2003 | 16.59 | 16.59 | 15.62 | 16.18 | 104,628 | -0.24(-1.44%) |
Mar 18, 2003 | 16.71 | 16.76 | 16.34 | 16.42 | 26,721 | -0.23(-1.37%) |
Mar 17, 2003 | 16.34 | 16.67 | 16.34 | 16.65 | 44,654 | +0.08(+0.46%) |
Mar 14, 2003 | 16.50 | 16.57 | 16.28 | 16.57 | 17,814 | +0.09(+0.56%) |
Mar 13, 2003 | 15.85 | 16.60 | 15.83 | 16.48 | 14,607 | +0.49(+3.05%) |
Mar 12, 2003 | 15.98 | 16.00 | 15.83 | 15.99 | 23,277 | +0.06(+0.37%) |
Mar 11, 2003 | 15.72 | 15.98 | 15.70 | 15.93 | 13,063 | -0.07(-0.42%) |
Mar 10, 2003 | 16.00 | 16.21 | 15.71 | 16.00 | 10,569 | -0.16(-0.99%) |
Mar 07, 2003 | 16.18 | 16.24 | 15.70 | 16.16 | 16,745 | +0.22(+1.37%) |
Mar 06, 2003 | 15.70 | 16.18 | 15.70 | 15.94 | 46,435 | +0.20(+1.28%) |
Mar 05, 2003 | 16.01 | 16.05 | 15.72 | 15.74 | 34,797 | -0.24(-1.48%) |
Mar 04, 2003 | 15.91 | 16.18 | 15.80 | 15.97 | 10,807 | -0.07(-0.47%) |
Mar 03, 2003 | 16.00 | 16.34 | 15.91 | 16.05 | 26,958 | -0.15(-0.94%) |
Feb 28, 2003 | 16.02 | 16.34 | 15.68 | 16.20 | 46,792 | +0.12(+0.74%) |
Feb 27, 2003 | 16.21 | 16.21 | 15.92 | 16.08 | 56,649 | -0.01(-0.05%) |
Feb 26, 2003 | 15.98 | 16.13 | 15.90 | 16.09 | 19,358 | +0.02(+0.11%) |
Feb 25, 2003 | 16.00 | 16.08 | 15.67 | 16.07 | 26,008 | +0.08(+0.47%) |
Feb 24, 2003 | 16.12 | 16.17 | 15.66 | 16.00 | 12,945 | -0.03(-0.16%) |
Feb 21, 2003 | 15.21 | 16.02 | 15.21 | 16.02 | 10,213 | +0.64(+4.16%) |
Feb 20, 2003 | 15.59 | 15.59 | 15.20 | 15.38 | 36,578 | -0.42(-2.66%) |
Feb 19, 2003 | 15.37 | 16.00 | 15.33 | 15.80 | 67,575 | +0.07(+0.43%) |
Feb 18, 2003 | 16.09 | 16.09 | 15.43 | 15.74 | 55,699 | -0.44(-2.71%) |
Feb 14, 2003 | 16.12 | 16.18 | 16.04 | 16.18 | 6,413 | -0.02(-0.10%) |
Feb 13, 2003 | 16.22 | 16.22 | 16.02 | 16.19 | 4,631 | -0.13(-0.77%) |
Feb 12, 2003 | 16.42 | 16.42 | 16.32 | 16.32 | 6,294 | -0.13(-0.77%) |
Feb 11, 2003 | 16.21 | 16.45 | 16.21 | 16.44 | 10,451 | +0.05(+0.31%) |
Feb 10, 2003 | 15.97 | 16.39 | 15.97 | 16.39 | 11,994 | +0.30(+1.88%) |
Feb 07, 2003 | 15.61 | 16.11 | 15.61 | 16.09 | 11,282 | +0.30(+1.92%) |
Feb 06, 2003 | 15.58 | 15.79 | 15.55 | 15.79 | 4,512 | +0.18(+1.13%) |
Feb 05, 2003 | 15.93 | 15.93 | 15.60 | 15.61 | 3,681 | -0.33(-2.06%) |
Feb 04, 2003 | 15.75 | 16.12 | 15.62 | 15.94 | 24,346 | -0.01(-0.06%) |
Feb 03, 2003 | 16.52 | 16.52 | 15.58 | 15.95 | 36,222 | -0.58(-3.52%) |
Jan 31, 2003 | 16.33 | 16.63 | 16.02 | 16.53 | 17,220 | +0.23(+1.39%) |
Jan 30, 2003 | 16.47 | 16.61 | 16.18 | 16.30 | 9,857 | -0.17(-1.02%) |
Jan 29, 2003 | 16.39 | 16.84 | 16.23 | 16.47 | 7,125 | +0.05(+0.31%) |
Jan 28, 2003 | 16.44 | 16.45 | 16.40 | 16.42 | 14,251 | -0.03(-0.15%) |
Jan 27, 2003 | 16.60 | 16.84 | 16.39 | 16.44 | 10,213 | -0.44(-2.59%) |
Jan 24, 2003 | 17.51 | 17.51 | 16.84 | 16.88 | 10,569 | -0.34(-1.96%) |
Jan 23, 2003 | 17.12 | 17.34 | 17.12 | 17.22 | 8,669 | -0.04(-0.24%) |
Jan 22, 2003 | 17.60 | 17.60 | 17.18 | 17.26 | 19,239 | -0.11(-0.63%) |
Jan 21, 2003 | 17.52 | 17.52 | 17.35 | 17.37 | 13,301 | -0.19(-1.05%) |
Jan 17, 2003 | 17.67 | 17.67 | 17.19 | 17.56 | 14,370 | -0.12(-0.67%) |
Jan 16, 2003 | 17.47 | 17.67 | 17.35 | 17.67 | 11,638 | +0.18(+1.02%) |
Jan 15, 2003 | 17.44 | 17.67 | 17.35 | 17.50 | 5,225 | +0.01(+0.04%) |
Jan 14, 2003 | 17.51 | 17.51 | 17.11 | 17.49 | 11,876 | -0.09(-0.53%) |
Jan 13, 2003 | 17.98 | 17.98 | 17.42 | 17.58 | 11,519 | -0.32(-1.79%) |
Jan 10, 2003 | 17.85 | 17.97 | 17.85 | 17.90 | 5,463 | -0.04(-0.23%) |
Jan 09, 2003 | 17.49 | 18.17 | 17.49 | 17.94 | 19,951 | +0.41(+2.35%) |
Jan 08, 2003 | 17.71 | 17.75 | 17.29 | 17.53 | 10,926 | +0.11(+0.63%) |
Jan 07, 2003 | 17.76 | 17.85 | 17.27 | 17.42 | 17,814 | -0.35(-1.94%) |
Jan 06, 2003 | 17.69 | 17.78 | 17.56 | 17.77 | 18,883 | -0.03(-0.19%) |
Jan 03, 2003 | 18.10 | 18.10 | 17.79 | 17.80 | 16,151 | -0.10(-0.56%) |
Jan 02, 2003 | 17.64 | 18.10 | 17.27 | 17.90 | 16,982 | +0.29(+1.67%) |
Dec 31, 2002 | 17.17 | 17.68 | 17.02 | 17.61 | 29,690 | +0.27(+1.55%) |
Dec 30, 2002 | 16.86 | 17.34 | 16.86 | 17.34 | 19,951 | +0.48(+2.85%) |
Dec 27, 2002 | 16.84 | 17.04 | 16.64 | 16.86 | 10,569 | +0.02(+0.10%) |
Dec 26, 2002 | 16.82 | 16.98 | 16.81 | 16.84 | 8,313 | +0.04(+0.25%) |
Dec 24, 2002 | 17.04 | 17.04 | 16.34 | 16.80 | 37,409 | -0.02(-0.10%) |
Dec 23, 2002 | 17.16 | 17.16 | 16.80 | 16.82 | 21,614 | -0.19(-1.09%) |
Dec 20, 2002 | 17.16 | 17.16 | 16.80 | 17.00 | 45,129 | -0.03(-0.19%) |
Dec 19, 2002 | 16.85 | 17.09 | 16.84 | 17.03 | 21,139 | +0.19(+1.14%) |
Dec 18, 2002 | 17.09 | 17.09 | 16.69 | 16.84 | 18,526 | -0.26(-1.53%) |
Dec 17, 2002 | 16.92 | 17.26 | 16.92 | 17.10 | 33,847 | -0.07(-0.39%) |
Dec 16, 2002 | 17.24 | 17.32 | 16.76 | 17.17 | 109,854 | -0.08(-0.49%) |
Dec 13, 2002 | 16.29 | 17.46 | 16.29 | 17.25 | 27,433 | +0.95(+5.84%) |
Dec 12, 2002 | 15.91 | 16.30 | 15.50 | 16.30 | 30,521 | +0.47(+2.97%) |
Dec 11, 2002 | 15.24 | 15.83 | 15.16 | 15.83 | 26,127 | +0.68(+4.50%) |
Dec 10, 2002 | 16.66 | 16.76 | 14.06 | 15.15 | 83,370 | -1.68(-9.96%) |
Dec 09, 2002 | 16.92 | 17.03 | 16.76 | 16.82 | 15,557 | -0.11(-0.65%) |
Dec 06, 2002 | 16.71 | 17.01 | 16.71 | 16.93 | 8,907 | -0.07(-0.44%) |
Dec 05, 2002 | 16.68 | 17.01 | 16.68 | 17.01 | 7,363 | +0.07(+0.39%) |
Dec 04, 2002 | 16.85 | 17.04 | 16.84 | 16.94 | 19,001 | +0.06(+0.35%) |
Dec 03, 2002 | 17.05 | 17.15 | 16.84 | 16.88 | 16,151 | -0.17(-0.99%) |
Dec 02, 2002 | 17.41 | 17.41 | 16.89 | 17.05 | 18,764 | -0.13(-0.78%) |
Nov 29, 2002 | 17.27 | 17.35 | 17.16 | 17.19 | 12,588 | -0.17(-0.97%) |
Nov 27, 2002 | 17.30 | 17.46 | 16.94 | 17.35 | 10,213 | +0.29(+1.72%) |
Nov 26, 2002 | 16.94 | 17.30 | 16.89 | 17.06 | 15,201 | -0.19(-1.12%) |
Nov 25, 2002 | 17.57 | 17.94 | 17.12 | 17.25 | 19,120 | -0.30(-1.73%) |
Nov 22, 2002 | 17.43 | 17.68 | 17.24 | 17.56 | 31,828 | +0.36(+2.11%) |
Nov 21, 2002 | 16.84 | 17.54 | 16.82 | 17.19 | 31,115 | +0.44(+2.61%) |
Nov 20, 2002 | 16.84 | 16.84 | 16.43 | 16.76 | 24,346 | +0.09(+0.56%) |
Nov 19, 2002 | 16.76 | 16.80 | 16.55 | 16.66 | 34,678 | -0.19(-1.15%) |
Nov 18, 2002 | 17.26 | 17.28 | 16.80 | 16.86 | 44,535 | -0.07(-0.40%) |
Nov 15, 2002 | 17.18 | 17.18 | 16.84 | 16.92 | 29,215 | -0.25(-1.47%) |
Nov 14, 2002 | 17.43 | 17.43 | 16.98 | 17.18 | 11,994 | -0.12(-0.68%) |
Nov 13, 2002 | 17.45 | 17.64 | 17.22 | 17.30 | 23,871 | +0.03(+0.15%) |
Nov 12, 2002 | 17.20 | 17.68 | 17.18 | 17.27 | 15,795 | +0.23(+1.33%) |
Nov 11, 2002 | 17.32 | 17.32 | 16.94 | 17.04 | 14,845 | +0.12(+0.70%) |
Nov 08, 2002 | 17.67 | 17.67 | 16.92 | 16.92 | 29,215 | -0.77(-4.33%) |
Nov 07, 2002 | 18.02 | 18.02 | 17.69 | 17.69 | 30,759 | -0.14(-0.80%) |
Nov 06, 2002 | 16.94 | 17.89 | 16.93 | 17.83 | 46,079 | +0.99(+5.90%) |
Nov 05, 2002 | 16.66 | 16.91 | 16.51 | 16.84 | 13,538 | +0.21(+1.27%) |
Nov 04, 2002 | 16.40 | 16.65 | 16.23 | 16.63 | 33,371 | +0.34(+2.07%) |
Nov 01, 2002 | 15.45 | 16.41 | 15.25 | 16.29 | 23,277 | +0.78(+5.00%) |
Oct 31, 2002 | 15.25 | 15.54 | 15.25 | 15.52 | 44,773 | +0.27(+1.76%) |
Oct 30, 2002 | 14.85 | 15.39 | 14.74 | 15.25 | 105,744 | +0.16(+1.06%) |
Oct 29, 2002 | 14.79 | 15.11 | 14.71 | 15.09 | 16,745 | +0.32(+2.17%) |
Oct 28, 2002 | 14.90 | 15.00 | 14.69 | 14.77 | 16,804 | -0.06(-0.40%) |
Oct 25, 2002 | 14.43 | 14.88 | 14.20 | 14.83 | 128,262 | +0.45(+3.10%) |
Oct 24, 2002 | 14.11 | 14.45 | 14.04 | 14.38 | 89,189 | +0.18(+1.25%) |
Oct 23, 2002 | 13.98 | 14.23 | 13.95 | 14.20 | 42,397 | +0.23(+1.63%) |
Oct 22, 2002 | 13.92 | 14.25 | 13.92 | 13.98 | 26,365 | +0.05(+0.36%) |
Oct 21, 2002 | 13.73 | 13.94 | 13.73 | 13.93 | 36,222 | +0.19(+1.41%) |
Oct 18, 2002 | 14.08 | 14.26 | 13.47 | 13.73 | 57,836 | -0.33(-2.34%) |
Oct 17, 2002 | 14.15 | 14.19 | 13.89 | 14.06 | 13,657 | +0.33(+2.39%) |
Oct 16, 2002 | 14.04 | 14.04 | 13.48 | 13.73 | 13,004 | -0.35(-2.51%) |
Oct 15, 2002 | 13.70 | 14.09 | 13.70 | 14.09 | 19,595 | +0.00(+0.00%) |
Oct 14, 2002 | 13.90 | 14.10 | 13.84 | 14.09 | 8,432 | +0.19(+1.39%) |
Oct 11, 2002 | 13.26 | 14.14 | 13.26 | 13.89 | 28,977 | +0.56(+4.23%) |
Oct 10, 2002 | 13.51 | 13.60 | 13.14 | 13.33 | 19,839 | -0.19(-1.37%) |
Oct 09, 2002 | 13.72 | 13.91 | 13.51 | 13.51 | 2,102,078 | -0.09(-0.68%) |
Oct 08, 2002 | 13.72 | 13.75 | 13.58 | 13.61 | 6,650 | +0.00(+0.00%) |
Oct 07, 2002 | 13.57 | 13.78 | 13.31 | 13.61 | 16,745 | +0.11(+0.81%) |
Oct 04, 2002 | 13.53 | 13.98 | 13.30 | 13.50 | 23,752 | -0.23(-1.66%) |
Oct 03, 2002 | 13.52 | 13.81 | 13.52 | 13.72 | 27,908 | +0.21(+1.56%) |
Oct 02, 2002 | 13.40 | 13.81 | 13.39 | 13.51 | 44,298 | +0.10(+0.75%) |