Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.15 | 23.30 | 23.03 | 23.03 | 233,100 | +0.24(+1.05%) |
Oct 30, 2003 | 22.76 | 22.87 | 22.73 | 22.79 | 59,991 | -0.30(-1.30%) |
Oct 29, 2003 | 22.91 | 23.12 | 22.82 | 23.09 | 164,118 | -0.21(-0.92%) |
Oct 28, 2003 | 23.19 | 23.43 | 22.95 | 23.31 | 340,170 | +0.56(+2.47%) |
Oct 27, 2003 | 22.63 | 22.76 | 22.63 | 22.75 | 93,174 | +1.15(+5.33%) |
Oct 24, 2003 | 21.70 | 21.81 | 21.55 | 21.59 | 113,281 | +0.20(+0.91%) |
Oct 23, 2003 | 21.29 | 21.41 | 21.17 | 21.40 | 171,147 | -0.38(-1.74%) |
Oct 22, 2003 | 22.03 | 22.11 | 21.78 | 21.78 | 164,772 | -0.54(-2.41%) |
Oct 21, 2003 | 22.24 | 22.48 | 22.13 | 22.32 | 88,107 | -0.43(-1.91%) |
Oct 20, 2003 | 22.67 | 22.90 | 22.67 | 22.75 | 122,925 | +0.40(+1.81%) |
Oct 17, 2003 | 22.57 | 22.57 | 22.24 | 22.35 | 83,367 | -0.44(-1.93%) |
Oct 16, 2003 | 22.70 | 22.79 | 22.70 | 22.79 | 33,346 | +0.14(+0.62%) |
Oct 15, 2003 | 22.81 | 22.81 | 22.63 | 22.65 | 110,829 | -0.26(-1.12%) |
Oct 14, 2003 | 23.31 | 23.03 | 22.89 | 22.90 | 68,491 | -0.41(-1.76%) |
Oct 13, 2003 | 23.39 | 23.39 | 23.21 | 23.31 | 46,260 | +0.04(+0.16%) |
Oct 10, 2003 | 23.25 | 23.25 | 23.12 | 23.28 | 61,789 | -0.10(-0.42%) |
Oct 09, 2003 | 22.79 | 23.38 | 22.79 | 23.38 | 180,138 | +0.89(+3.97%) |
Oct 08, 2003 | 22.53 | 22.53 | 22.48 | 22.48 | 255,822 | +0.12(+0.55%) |
Oct 07, 2003 | 22.33 | 22.59 | 22.25 | 22.36 | 146,791 | +0.32(+1.47%) |
Oct 06, 2003 | 22.27 | 22.27 | 22.12 | 22.04 | 67,837 | -0.29(-1.32%) |
Oct 03, 2003 | 22.02 | 22.39 | 21.96 | 22.33 | 103,146 | +0.73(+3.40%) |
Oct 02, 2003 | 21.67 | 21.78 | 21.50 | 21.59 | 70,616 | +0.48(+2.26%) |
Oct 01, 2003 | 21.06 | 21.26 | 21.04 | 21.12 | 96,607 | +0.09(+0.44%) |
Sep 30, 2003 | 20.49 | 21.06 | 20.49 | 21.03 | 93,338 | +0.44(+2.14%) |
Sep 29, 2003 | 20.49 | 20.71 | 20.45 | 20.59 | 38,414 | +0.15(+0.75%) |
Sep 26, 2003 | 20.68 | 20.68 | 20.43 | 20.43 | 53,289 | -0.18(-0.89%) |
Sep 25, 2003 | 20.57 | 20.81 | 20.57 | 20.62 | 119,492 | -0.28(-1.32%) |
Sep 24, 2003 | 21.01 | 21.21 | 20.81 | 20.89 | 92,194 | +0.62(+3.08%) |
Sep 23, 2003 | 19.88 | 20.37 | 19.88 | 20.27 | 171,637 | +0.46(+2.35%) |
Sep 22, 2003 | 19.42 | 19.87 | 19.42 | 19.80 | 112,463 | +0.23(+1.16%) |
Sep 19, 2003 | 19.36 | 19.64 | 19.30 | 19.58 | 400,488 | -0.64(-3.15%) |
Sep 18, 2003 | 20.62 | 20.13 | 19.85 | 20.21 | 249,120 | -0.41(-1.99%) |
Sep 17, 2003 | 20.43 | 20.73 | 20.38 | 20.62 | 153,656 | -0.98(-4.53%) |
Sep 16, 2003 | 20.92 | 21.62 | 21.41 | 21.60 | 68,164 | +0.69(+3.28%) |
Sep 15, 2003 | 21.00 | 21.00 | 20.87 | 20.92 | 40,539 | -0.43(-2.03%) |
Sep 12, 2003 | 21.40 | 21.41 | 21.34 | 21.35 | 57,866 | +0.06(+0.29%) |
Sep 11, 2003 | 21.40 | 21.53 | 21.29 | 21.29 | 75,684 | -0.10(-0.49%) |
Sep 10, 2003 | 21.41 | 21.50 | 21.29 | 21.39 | 71,270 | -0.02(-0.09%) |
Sep 09, 2003 | 21.63 | 21.72 | 21.26 | 21.41 | 145,973 | -0.75(-3.39%) |
Sep 08, 2003 | 22.18 | 22.39 | 22.05 | 22.16 | 200,080 | -0.75(-3.26%) |
Sep 05, 2003 | 22.94 | 23.03 | 22.89 | 22.91 | 100,203 | +0.12(+0.54%) |
Sep 04, 2003 | 22.43 | 22.79 | 22.36 | 22.79 | 157,253 | +0.43(+1.92%) |
Sep 03, 2003 | 22.30 | 22.54 | 22.21 | 22.36 | 223,619 | -0.56(-2.43%) |
Sep 02, 2003 | 23.06 | 23.06 | 22.45 | 22.92 | 152,839 | -0.20(-0.85%) |
Aug 29, 2003 | 22.65 | 23.25 | 22.65 | 23.11 | 70,126 | +0.86(+3.85%) |
Aug 28, 2003 | 21.72 | 22.34 | 21.72 | 22.26 | 96,444 | +1.03(+4.84%) |
Aug 27, 2003 | 20.86 | 21.23 | 20.86 | 21.23 | 86,636 | +0.65(+3.15%) |
Aug 26, 2003 | 20.52 | 20.65 | 20.29 | 20.58 | 58,356 | -0.07(-0.33%) |
Aug 25, 2003 | 20.79 | 20.79 | 20.57 | 20.65 | 112,627 | -0.34(-1.60%) |
Aug 22, 2003 | 21.20 | 21.34 | 20.93 | 20.98 | 109,194 | -0.21(-1.01%) |
Aug 21, 2003 | 21.04 | 21.25 | 21.00 | 21.20 | 105,271 | +0.61(+2.97%) |
Aug 20, 2003 | 20.22 | 20.65 | 20.22 | 20.59 | 72,578 | +0.24(+1.20%) |
Aug 19, 2003 | 20.62 | 20.63 | 20.34 | 20.34 | 70,289 | -0.58(-2.78%) |
Aug 18, 2003 | 21.01 | 21.16 | 20.92 | 20.92 | 50,183 | +0.12(+0.59%) |
Aug 15, 2003 | 20.83 | 20.86 | 20.75 | 20.80 | 28,442 | +0.12(+0.59%) |
Aug 14, 2003 | 20.71 | 20.83 | 20.66 | 20.68 | 50,510 | +0.21(+1.05%) |
Aug 13, 2003 | 20.80 | 20.80 | 20.46 | 20.46 | 65,549 | -0.34(-1.62%) |
Aug 12, 2003 | 20.62 | 20.80 | 20.62 | 20.80 | 203,023 | +0.40(+1.98%) |
Aug 11, 2003 | 20.10 | 20.40 | 20.10 | 20.40 | 43,154 | +0.91(+4.65%) |
Aug 08, 2003 | 19.58 | 19.64 | 19.42 | 19.49 | 98,896 | -0.45(-2.24%) |
Aug 07, 2003 | 19.99 | 20.13 | 19.88 | 19.94 | 103,800 | -0.18(-0.88%) |
Aug 06, 2003 | 20.19 | 20.19 | 19.66 | 20.11 | 104,944 | -0.26(-1.26%) |
Aug 05, 2003 | 20.74 | 20.74 | 20.37 | 20.37 | 54,924 | -0.55(-2.63%) |
Aug 04, 2003 | 21.07 | 21.07 | 20.71 | 20.92 | 38,414 | -0.26(-1.21%) |
Aug 01, 2003 | 21.44 | 21.53 | 21.18 | 21.18 | 207,436 | -0.38(-1.76%) |
Jul 31, 2003 | 21.11 | 21.63 | 21.11 | 21.56 | 154,801 | +1.00(+4.88%) |
Jul 30, 2003 | 20.62 | 20.62 | 20.19 | 20.55 | 77,155 | -0.92(-4.30%) |
Jul 29, 2003 | 21.75 | 21.75 | 21.47 | 21.48 | 129,790 | +1.63(+8.23%) |
Jul 28, 2003 | 19.82 | 19.97 | 19.78 | 19.85 | 45,279 | +0.67(+3.48%) |
Jul 25, 2003 | 18.94 | 19.18 | 18.94 | 19.18 | 25,990 | +0.36(+1.92%) |
Jul 24, 2003 | 18.79 | 18.90 | 18.74 | 18.82 | 90,886 | +0.35(+1.92%) |
Jul 23, 2003 | 19.03 | 19.03 | 18.46 | 18.46 | 62,933 | -0.62(-3.27%) |
Jul 22, 2003 | 19.18 | 19.23 | 19.03 | 19.09 | 45,443 | -0.21(-1.11%) |
Jul 21, 2003 | 19.33 | 19.51 | 19.27 | 19.30 | 98,896 | +0.09(+0.48%) |
Jul 18, 2003 | 18.96 | 19.21 | 18.96 | 19.21 | 67,510 | +0.49(+2.61%) |
Jul 17, 2003 | 18.69 | 18.73 | 18.60 | 18.72 | 66,039 | -0.12(-0.65%) |
Jul 16, 2003 | 18.96 | 18.97 | 18.75 | 18.84 | 151,368 | +0.15(+0.82%) |
Jul 15, 2003 | 19.06 | 19.07 | 18.51 | 18.69 | 129,464 | -0.38(-1.99%) |
Jul 14, 2003 | 19.12 | 19.27 | 19.07 | 19.07 | 90,886 | +0.41(+2.20%) |
Jul 11, 2003 | 18.44 | 18.66 | 18.40 | 18.66 | 79,607 | -0.10(-0.55%) |
Jul 10, 2003 | 18.87 | 18.93 | 18.66 | 18.76 | 115,733 | -0.29(-1.54%) |
Jul 09, 2003 | 19.27 | 19.27 | 19.01 | 19.06 | 75,030 | -0.08(-0.42%) |
Jul 08, 2003 | 19.06 | 19.14 | 18.98 | 19.14 | 62,116 | +0.21(+1.13%) |
Jul 07, 2003 | 18.87 | 18.96 | 18.86 | 18.92 | 118,348 | +0.68(+3.72%) |
Jul 03, 2003 | 18.20 | 18.34 | 18.19 | 18.24 | 67,347 | +0.34(+1.91%) |
Jul 02, 2003 | 18.26 | 18.26 | 17.89 | 17.90 | 26,644 | -0.30(-1.65%) |
Jul 01, 2003 | 18.11 | 18.22 | 18.08 | 18.20 | 28,769 | +0.03(+0.17%) |
Jun 30, 2003 | 18.08 | 18.41 | 18.08 | 18.17 | 56,722 | +0.21(+1.19%) |
Jun 27, 2003 | 17.99 | 18.22 | 17.80 | 17.95 | 85,982 | +0.11(+0.62%) |
Jun 26, 2003 | 17.74 | 17.92 | 17.74 | 17.84 | 33,019 | +0.10(+0.59%) |
Jun 25, 2003 | 17.71 | 18.02 | 17.65 | 17.74 | 117,040 | +0.09(+0.52%) |
Jun 24, 2003 | 17.84 | 17.89 | 17.65 | 17.65 | 55,087 | -0.23(-1.27%) |
Jun 23, 2003 | 17.95 | 18.06 | 17.87 | 17.88 | 35,144 | -0.17(-0.95%) |
Jun 20, 2003 | 17.99 | 18.10 | 17.89 | 18.05 | 37,106 | +0.18(+0.99%) |
Jun 19, 2003 | 18.05 | 18.05 | 17.86 | 17.87 | 27,462 | +0.01(+0.07%) |
Jun 18, 2003 | 18.02 | 18.02 | 17.77 | 17.86 | 61,953 | -0.11(-0.61%) |
Jun 17, 2003 | 17.99 | 18.35 | 17.91 | 17.97 | 95,953 | +0.13(+0.72%) |
Jun 16, 2003 | 17.61 | 17.89 | 17.56 | 17.84 | 85,655 | +0.24(+1.36%) |
Jun 13, 2003 | 17.75 | 17.77 | 17.53 | 17.60 | 114,261 | +0.31(+1.80%) |
Jun 12, 2003 | 17.47 | 17.48 | 16.95 | 17.29 | 90,722 | +0.35(+2.06%) |
Jun 11, 2003 | 16.70 | 16.96 | 16.70 | 16.94 | 134,531 | +0.24(+1.43%) |
Jun 10, 2003 | 16.62 | 16.88 | 16.62 | 16.70 | 127,175 | -0.10(-0.58%) |
Jun 09, 2003 | 16.95 | 16.98 | 16.77 | 16.80 | 65,712 | -0.27(-1.58%) |
Jun 06, 2003 | 17.25 | 17.37 | 16.98 | 17.07 | 84,020 | -0.33(-1.90%) |
Jun 05, 2003 | 17.55 | 17.56 | 17.28 | 17.40 | 62,280 | -0.92(-5.04%) |
Jun 04, 2003 | 18.04 | 18.32 | 17.89 | 18.32 | 62,443 | +0.35(+1.97%) |
Jun 03, 2003 | 17.80 | 17.99 | 17.68 | 17.97 | 59,010 | +0.17(+0.93%) |
Jun 02, 2003 | 17.80 | 17.81 | 17.66 | 17.80 | 24,846 | +0.67(+3.93%) |
May 30, 2003 | 16.95 | 17.13 | 16.90 | 17.13 | 77,482 | +0.21(+1.27%) |
May 29, 2003 | 17.40 | 17.40 | 16.91 | 16.91 | 60,155 | -0.72(-4.06%) |
May 28, 2003 | 17.75 | 17.75 | 17.25 | 17.63 | 79,770 | -0.11(-0.62%) |
May 27, 2003 | 17.72 | 17.80 | 17.64 | 17.74 | 41,029 | +0.18(+1.01%) |
May 23, 2003 | 17.53 | 17.61 | 17.53 | 17.56 | 32,692 | +0.27(+1.56%) |
May 22, 2003 | 17.16 | 17.31 | 17.07 | 17.29 | 59,010 | +0.60(+3.59%) |
May 21, 2003 | 16.43 | 16.69 | 16.35 | 16.69 | 37,760 | +0.22(+1.34%) |
May 20, 2003 | 16.52 | 16.54 | 16.41 | 16.47 | 48,385 | +0.05(+0.30%) |
May 19, 2003 | 16.34 | 16.73 | 16.34 | 16.43 | 170,820 | -0.40(-2.36%) |
May 16, 2003 | 16.82 | 16.93 | 16.82 | 16.82 | 60,808 | +0.03(+0.18%) |
May 15, 2003 | 16.67 | 16.79 | 16.65 | 16.79 | 24,683 | +0.20(+1.22%) |
May 14, 2003 | 16.49 | 16.76 | 16.44 | 16.59 | 71,434 | +0.17(+1.01%) |
May 13, 2003 | 16.35 | 16.51 | 16.35 | 16.43 | 123,742 | +0.12(+0.75%) |
May 12, 2003 | 16.24 | 16.35 | 16.19 | 16.30 | 22,231 | -0.06(-0.37%) |
May 09, 2003 | 16.06 | 16.36 | 16.06 | 16.36 | 22,558 | +0.37(+2.29%) |
May 08, 2003 | 15.88 | 16.10 | 15.72 | 16.00 | 63,424 | +0.15(+0.97%) |
May 07, 2003 | 16.00 | 16.19 | 15.84 | 15.84 | 59,828 | -0.11(-0.69%) |
May 06, 2003 | 16.06 | 16.06 | 15.79 | 15.95 | 54,760 | -0.23(-1.44%) |
May 05, 2003 | 16.36 | 16.37 | 16.12 | 16.19 | 46,750 | -0.18(-1.08%) |
May 02, 2003 | 16.27 | 16.39 | 16.23 | 16.36 | 32,529 | +0.09(+0.56%) |
May 01, 2003 | 16.02 | 16.27 | 16.02 | 16.27 | 158,887 | +0.23(+1.45%) |
Apr 30, 2003 | 16.01 | 16.09 | 15.95 | 16.04 | 38,741 | +0.03(+0.19%) |
Apr 29, 2003 | 16.00 | 16.06 | 16.00 | 16.01 | 30,240 | +0.13(+0.85%) |
Apr 28, 2003 | 15.64 | 15.90 | 15.64 | 15.88 | 46,914 | +0.47(+3.06%) |
Apr 25, 2003 | 15.60 | 15.63 | 15.40 | 15.40 | 40,048 | -0.13(-0.87%) |
Apr 24, 2003 | 15.75 | 15.75 | 15.51 | 15.54 | 33,346 | -0.21(-1.36%) |
Apr 23, 2003 | 15.75 | 15.79 | 15.48 | 15.75 | 126,358 | -0.40(-2.50%) |
Apr 22, 2003 | 16.01 | 16.18 | 16.00 | 16.16 | 117,367 | +0.48(+3.08%) |
Apr 21, 2003 | 15.57 | 15.78 | 15.57 | 15.67 | 61,299 | -0.31(-1.95%) |
Apr 17, 2003 | 15.90 | 15.99 | 15.81 | 15.99 | 51,000 | +0.09(+0.58%) |
Apr 16, 2003 | 15.75 | 15.91 | 15.75 | 15.89 | 23,211 | -0.01(-0.08%) |
Apr 15, 2003 | 15.75 | 15.95 | 15.73 | 15.91 | 40,702 | +0.19(+1.21%) |
Apr 14, 2003 | 15.55 | 15.72 | 15.48 | 15.72 | 32,039 | +0.09(+0.59%) |
Apr 11, 2003 | 15.80 | 15.82 | 15.59 | 15.62 | 29,096 | -0.18(-1.12%) |
Apr 10, 2003 | 15.66 | 15.86 | 15.66 | 15.80 | 12,259 | +0.11(+0.70%) |
Apr 09, 2003 | 15.54 | 15.75 | 15.46 | 15.69 | 41,683 | -0.09(-0.58%) |
Apr 08, 2003 | 16.06 | 16.06 | 15.78 | 15.78 | 19,452 | -0.34(-2.09%) |
Apr 07, 2003 | 15.97 | 16.12 | 15.95 | 16.12 | 45,443 | +0.15(+0.92%) |
Apr 04, 2003 | 16.27 | 16.27 | 15.92 | 15.97 | 94,482 | +0.13(+0.85%) |
Apr 03, 2003 | 16.21 | 16.21 | 15.80 | 15.84 | 25,173 | -0.37(-2.30%) |
Apr 02, 2003 | 16.43 | 16.43 | 15.94 | 16.21 | 52,635 | -0.28(-1.71%) |
Apr 01, 2003 | 16.21 | 16.67 | 16.21 | 16.49 | 26,808 | +0.18(+1.13%) |
Mar 31, 2003 | 16.61 | 16.61 | 16.25 | 16.31 | 14,384 | -0.28(-1.66%) |
Mar 28, 2003 | 16.55 | 16.64 | 16.49 | 16.58 | 15,692 | +0.02(+0.15%) |
Mar 27, 2003 | 16.30 | 16.56 | 16.29 | 16.56 | 7,355 | +0.30(+1.84%) |
Mar 26, 2003 | 16.30 | 16.41 | 16.24 | 16.26 | 41,683 | -0.06(-0.37%) |
Mar 25, 2003 | 16.21 | 16.33 | 16.20 | 16.32 | 14,875 | +0.15(+0.91%) |
Mar 24, 2003 | 16.09 | 16.20 | 15.98 | 16.17 | 106,905 | +0.03(+0.19%) |
Mar 21, 2003 | 16.15 | 16.42 | 16.09 | 16.14 | 68,982 | +0.18(+1.11%) |
Mar 20, 2003 | 15.75 | 16.15 | 15.75 | 15.97 | 85,982 | +0.21(+1.36%) |
Mar 19, 2003 | 15.87 | 15.97 | 15.64 | 15.75 | 179,320 | -0.40(-2.46%) |
Mar 18, 2003 | 16.28 | 16.28 | 16.03 | 16.15 | 171,147 | -0.15(-0.94%) |
Mar 17, 2003 | 16.29 | 16.36 | 16.06 | 16.30 | 38,577 | +0.00(+0.00%) |
Mar 14, 2003 | 16.64 | 16.64 | 16.30 | 16.30 | 69,145 | -0.34(-2.02%) |
Mar 13, 2003 | 16.60 | 16.64 | 16.46 | 16.64 | 44,298 | +0.02(+0.11%) |
Mar 12, 2003 | 16.68 | 16.71 | 16.52 | 16.62 | 290,149 | -0.20(-1.20%) |
Mar 11, 2003 | 16.79 | 16.95 | 16.76 | 16.82 | 21,577 | -0.07(-0.43%) |
Mar 10, 2003 | 16.87 | 16.99 | 16.82 | 16.90 | 24,356 | -0.03(-0.18%) |
Mar 07, 2003 | 17.28 | 17.28 | 16.86 | 16.93 | 90,886 | -0.29(-1.70%) |
Mar 06, 2003 | 16.98 | 17.25 | 16.94 | 17.22 | 18,471 | +0.17(+0.97%) |
Mar 05, 2003 | 17.08 | 17.08 | 16.98 | 17.06 | 13,240 | -0.01(-0.04%) |
Mar 04, 2003 | 16.93 | 17.12 | 16.89 | 17.06 | 20,760 | +0.13(+0.76%) |
Mar 03, 2003 | 16.99 | 17.08 | 16.85 | 16.93 | 51,818 | -0.12(-0.68%) |
Feb 28, 2003 | 16.93 | 17.10 | 16.93 | 17.05 | 59,337 | +0.24(+1.42%) |
Feb 27, 2003 | 16.85 | 16.91 | 16.72 | 16.81 | 52,799 | +0.26(+1.59%) |
Feb 26, 2003 | 16.51 | 16.70 | 16.51 | 16.55 | 226,562 | -0.15(-0.92%) |
Feb 25, 2003 | 16.76 | 16.94 | 16.69 | 16.70 | 58,683 | +0.26(+1.56%) |
Feb 24, 2003 | 16.51 | 16.63 | 16.32 | 16.44 | 129,627 | -0.26(-1.54%) |
Feb 21, 2003 | 16.56 | 16.76 | 16.52 | 16.70 | 90,232 | +0.08(+0.48%) |
Feb 20, 2003 | 16.46 | 16.63 | 16.46 | 16.62 | 39,885 | +0.23(+1.38%) |
Feb 19, 2003 | 16.51 | 16.55 | 16.22 | 16.39 | 25,663 | -0.24(-1.43%) |
Feb 18, 2003 | 16.34 | 16.63 | 16.34 | 16.63 | 53,452 | +0.14(+0.85%) |
Feb 14, 2003 | 16.46 | 16.49 | 16.36 | 16.49 | 20,923 | -0.01(-0.07%) |
Feb 13, 2003 | 16.30 | 16.51 | 16.30 | 16.51 | 35,635 | +0.21(+1.31%) |
Feb 12, 2003 | 16.24 | 16.36 | 16.13 | 16.29 | 54,433 | +0.15(+0.95%) |
Feb 11, 2003 | 16.32 | 16.39 | 16.07 | 16.14 | 55,578 | -0.37(-2.26%) |
Feb 10, 2003 | 16.46 | 16.51 | 16.16 | 16.51 | 102,328 | -0.17(-0.99%) |
Feb 07, 2003 | 17.07 | 17.07 | 16.50 | 16.68 | 93,992 | +0.06(+0.33%) |
Feb 06, 2003 | 16.51 | 16.62 | 16.28 | 16.62 | 230,158 | +0.35(+2.18%) |
Feb 05, 2003 | 16.33 | 16.39 | 16.27 | 16.27 | 125,213 | +0.35(+2.19%) |
Feb 04, 2003 | 15.95 | 16.05 | 15.86 | 15.92 | 75,357 | -0.04(-0.27%) |
Feb 03, 2003 | 15.72 | 16.00 | 15.72 | 15.96 | 18,471 | +0.11(+0.69%) |
Jan 31, 2003 | 15.63 | 16.09 | 15.61 | 15.85 | 31,058 | +0.13(+0.82%) |
Jan 30, 2003 | 15.76 | 16.03 | 15.68 | 15.72 | 32,856 | -0.10(-0.62%) |
Jan 29, 2003 | 15.51 | 15.88 | 15.51 | 15.82 | 31,385 | +0.46(+2.99%) |
Jan 28, 2003 | 15.45 | 15.47 | 15.23 | 15.36 | 368,776 | -0.15(-0.99%) |
Jan 27, 2003 | 15.51 | 15.61 | 15.36 | 15.51 | 49,366 | -0.24(-1.51%) |
Jan 24, 2003 | 16.03 | 16.03 | 15.69 | 15.75 | 86,309 | -0.38(-2.35%) |
Jan 23, 2003 | 16.10 | 16.15 | 16.00 | 16.13 | 29,423 | +0.01(+0.08%) |
Jan 22, 2003 | 15.97 | 16.16 | 15.91 | 16.12 | 29,423 | -0.01(-0.04%) |
Jan 21, 2003 | 16.22 | 16.27 | 16.06 | 16.13 | 43,154 | -0.10(-0.64%) |
Jan 17, 2003 | 16.29 | 16.31 | 16.21 | 16.23 | 27,298 | -0.08(-0.49%) |
Jan 16, 2003 | 16.38 | 16.41 | 16.22 | 16.31 | 36,452 | -0.17(-1.00%) |
Jan 15, 2003 | 16.38 | 16.53 | 16.38 | 16.47 | 29,096 | +0.14(+0.86%) |
Jan 14, 2003 | 16.24 | 16.35 | 16.22 | 16.33 | 60,155 | +0.10(+0.64%) |
Jan 13, 2003 | 16.24 | 16.35 | 16.21 | 16.23 | 137,800 | +0.14(+0.87%) |
Jan 10, 2003 | 16.09 | 16.10 | 16.06 | 16.09 | 16,673 | -0.12(-0.72%) |
Jan 09, 2003 | 16.00 | 16.21 | 15.97 | 16.21 | 31,221 | +0.26(+1.65%) |
Jan 08, 2003 | 16.03 | 16.07 | 15.89 | 15.94 | 23,865 | -0.13(-0.84%) |
Jan 07, 2003 | 16.30 | 16.30 | 16.05 | 16.08 | 31,875 | -0.26(-1.61%) |
Jan 06, 2003 | 16.39 | 16.58 | 16.34 | 16.34 | 115,733 | -0.06(-0.34%) |
Jan 03, 2003 | 16.33 | 16.51 | 16.29 | 16.39 | 21,904 | +0.07(+0.45%) |
Jan 02, 2003 | 15.94 | 16.36 | 15.91 | 16.32 | 105,925 | +0.39(+2.42%) |
Dec 31, 2002 | 15.94 | 16.12 | 15.91 | 15.94 | 53,452 | -0.12(-0.76%) |
Dec 30, 2002 | 16.00 | 16.16 | 15.91 | 16.06 | 51,491 | +0.15(+0.92%) |
Dec 27, 2002 | 16.15 | 16.19 | 15.82 | 15.91 | 23,538 | -0.24(-1.48%) |
Dec 26, 2002 | 16.30 | 16.31 | 16.09 | 16.15 | 24,519 | -0.24(-1.49%) |
Dec 24, 2002 | 16.24 | 16.44 | 16.19 | 16.39 | 13,567 | +0.21(+1.32%) |
Dec 23, 2002 | 16.09 | 16.27 | 16.01 | 16.18 | 87,126 | -0.31(-1.85%) |
Dec 20, 2002 | 16.36 | 16.63 | 16.33 | 16.49 | 76,664 | +0.07(+0.45%) |
Dec 19, 2002 | 16.46 | 16.52 | 16.27 | 16.41 | 125,867 | +0.20(+1.21%) |
Dec 18, 2002 | 16.12 | 16.34 | 15.97 | 16.22 | 106,905 | +0.24(+1.53%) |
Dec 17, 2002 | 16.09 | 16.09 | 15.97 | 15.97 | 167,878 | +0.09(+0.54%) |
Dec 16, 2002 | 15.42 | 15.91 | 15.42 | 15.89 | 92,847 | +0.37(+2.40%) |
Dec 13, 2002 | 15.58 | 15.75 | 15.34 | 15.51 | 111,809 | -0.08(-0.51%) |
Dec 12, 2002 | 15.45 | 15.59 | 15.45 | 15.59 | 14,711 | +0.09(+0.55%) |
Dec 11, 2002 | 15.36 | 15.51 | 15.21 | 15.51 | 69,472 | +0.09(+0.56%) |
Dec 10, 2002 | 15.32 | 15.43 | 15.26 | 15.42 | 85,492 | +0.22(+1.45%) |
Dec 09, 2002 | 15.48 | 15.53 | 15.20 | 15.20 | 11,769 | -0.28(-1.82%) |
Dec 06, 2002 | 15.66 | 15.66 | 15.42 | 15.48 | 27,625 | +0.25(+1.65%) |
Dec 05, 2002 | 15.36 | 15.36 | 15.05 | 15.23 | 36,779 | +0.42(+2.85%) |
Dec 04, 2002 | 14.84 | 14.85 | 14.71 | 14.81 | 35,798 | -0.06(-0.37%) |
Dec 03, 2002 | 15.05 | 15.05 | 14.84 | 14.87 | 36,452 | -0.23(-1.50%) |
Dec 02, 2002 | 14.87 | 15.11 | 14.87 | 15.09 | 27,462 | +0.17(+1.11%) |
Nov 29, 2002 | 14.96 | 15.23 | 14.93 | 14.93 | 23,048 | -0.07(-0.49%) |
Nov 27, 2002 | 15.23 | 15.32 | 14.69 | 15.00 | 53,943 | -0.16(-1.05%) |
Nov 26, 2002 | 15.60 | 15.60 | 15.16 | 15.16 | 32,202 | -0.44(-2.82%) |
Nov 25, 2002 | 15.69 | 15.85 | 15.60 | 15.60 | 29,260 | -0.34(-2.11%) |
Nov 22, 2002 | 15.78 | 16.00 | 15.78 | 15.94 | 95,626 | -0.26(-1.62%) |
Nov 21, 2002 | 16.03 | 16.21 | 15.88 | 16.20 | 100,694 | +0.14(+0.88%) |
Nov 20, 2002 | 15.42 | 16.08 | 15.42 | 16.06 | 65,876 | +0.58(+3.76%) |
Nov 19, 2002 | 15.90 | 15.90 | 15.37 | 15.48 | 53,616 | -0.39(-2.43%) |
Nov 18, 2002 | 15.64 | 15.90 | 15.64 | 15.86 | 37,269 | +0.10(+0.62%) |
Nov 15, 2002 | 15.72 | 15.84 | 15.61 | 15.76 | 28,933 | -0.10(-0.66%) |
Nov 14, 2002 | 15.75 | 15.89 | 15.61 | 15.87 | 87,126 | +0.48(+3.14%) |
Nov 13, 2002 | 15.72 | 15.72 | 15.31 | 15.39 | 37,596 | -0.50(-3.12%) |
Nov 12, 2002 | 15.60 | 15.88 | 15.42 | 15.88 | 128,319 | +0.21(+1.33%) |
Nov 11, 2002 | 15.64 | 15.76 | 15.54 | 15.67 | 92,847 | +0.19(+1.22%) |
Nov 08, 2002 | 15.51 | 15.68 | 15.48 | 15.48 | 108,213 | +0.15(+1.00%) |
Nov 07, 2002 | 15.60 | 15.60 | 15.33 | 15.33 | 93,338 | +0.32(+2.12%) |
Nov 06, 2002 | 14.90 | 15.13 | 14.83 | 15.01 | 76,174 | +0.33(+2.25%) |
Nov 05, 2002 | 14.80 | 14.87 | 14.63 | 14.68 | 124,396 | -0.55(-3.61%) |
Nov 04, 2002 | 15.23 | 15.29 | 15.18 | 15.23 | 58,683 | -0.06(-0.40%) |