Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.55 | 22.76 | 22.55 | 22.68 | 239,680 | +0.05(+0.22%) |
Oct 30, 2003 | 22.72 | 22.84 | 22.49 | 22.63 | 269,531 | +0.23(+1.05%) |
Oct 29, 2003 | 22.17 | 22.56 | 22.12 | 22.40 | 460,185 | +0.64(+2.95%) |
Oct 28, 2003 | 20.74 | 21.81 | 20.74 | 21.75 | 701,827 | +1.12(+5.43%) |
Oct 27, 2003 | 20.33 | 20.69 | 20.28 | 20.63 | 649,315 | +0.49(+2.41%) |
Oct 24, 2003 | 20.41 | 20.41 | 20.06 | 20.15 | 423,580 | -0.31(-1.50%) |
Oct 23, 2003 | 20.88 | 20.93 | 20.40 | 20.46 | 490,690 | -0.48(-2.30%) |
Oct 22, 2003 | 20.93 | 20.97 | 20.51 | 20.94 | 588,523 | -0.39(-1.85%) |
Oct 21, 2003 | 21.43 | 21.46 | 21.30 | 21.33 | 323,568 | -0.05(-0.21%) |
Oct 20, 2003 | 21.41 | 21.53 | 21.38 | 21.38 | 191,744 | +0.01(+0.06%) |
Oct 17, 2003 | 21.85 | 21.93 | 21.36 | 21.36 | 240,551 | -0.43(-1.98%) |
Oct 16, 2003 | 21.72 | 21.77 | 21.50 | 21.80 | 134,874 | -0.04(-0.17%) |
Oct 15, 2003 | 21.89 | 21.91 | 21.70 | 21.83 | 328,579 | -0.08(-0.36%) |
Oct 14, 2003 | 21.87 | 21.87 | 21.84 | 21.91 | 252,753 | +0.04(+0.19%) |
Oct 13, 2003 | 21.70 | 22.14 | 21.80 | 21.87 | 186,078 | +0.17(+0.76%) |
Oct 10, 2003 | 22.01 | 22.01 | 21.57 | 21.70 | 175,838 | -0.39(-1.77%) |
Oct 09, 2003 | 21.89 | 22.35 | 21.80 | 22.09 | 316,159 | +0.35(+1.63%) |
Oct 08, 2003 | 21.84 | 21.94 | 21.67 | 21.74 | 179,324 | -0.10(-0.46%) |
Oct 07, 2003 | 21.52 | 21.84 | 21.46 | 21.84 | 278,029 | +0.32(+1.49%) |
Oct 06, 2003 | 21.18 | 21.52 | 21.13 | 21.52 | 162,764 | +0.27(+1.27%) |
Oct 03, 2003 | 21.03 | 21.52 | 21.03 | 21.25 | 213,315 | +0.38(+1.80%) |
Oct 02, 2003 | 20.70 | 20.87 | 20.70 | 20.87 | 276,721 | +0.39(+1.93%) |
Oct 01, 2003 | 20.12 | 20.46 | 19.92 | 20.48 | 313,981 | +0.49(+2.46%) |
Sep 30, 2003 | 19.92 | 20.28 | 19.73 | 19.99 | 383,924 | +0.01(+0.07%) |
Sep 29, 2003 | 19.64 | 20.07 | 19.40 | 19.97 | 218,108 | +0.36(+1.83%) |
Sep 26, 2003 | 19.83 | 19.91 | 19.56 | 19.62 | 214,186 | -0.17(-0.88%) |
Sep 25, 2003 | 20.35 | 20.40 | 19.86 | 19.79 | 274,324 | -0.46(-2.27%) |
Sep 24, 2003 | 20.59 | 20.62 | 20.25 | 20.25 | 311,802 | -0.68(-3.25%) |
Sep 23, 2003 | 20.60 | 20.93 | 20.56 | 20.93 | 208,957 | +0.30(+1.45%) |
Sep 22, 2003 | 20.83 | 20.83 | 20.50 | 20.63 | 356,687 | -0.27(-1.27%) |
Sep 19, 2003 | 21.34 | 21.48 | 20.90 | 20.90 | 327,926 | -0.56(-2.61%) |
Sep 18, 2003 | 21.25 | 21.54 | 21.21 | 21.46 | 218,762 | +0.25(+1.17%) |
Sep 17, 2003 | 20.93 | 21.17 | 20.76 | 21.21 | 302,868 | +0.21(+1.01%) |
Sep 16, 2003 | 20.51 | 21.00 | 20.51 | 21.00 | 300,471 | +0.59(+2.90%) |
Sep 15, 2003 | 20.42 | 20.74 | 20.34 | 20.40 | 578,065 | +0.00(+0.00%) |
Sep 12, 2003 | 20.63 | 20.63 | 20.06 | 20.40 | 386,538 | -0.25(-1.20%) |
Sep 11, 2003 | 20.50 | 20.69 | 20.43 | 20.65 | 287,398 | +0.16(+0.78%) |
Sep 10, 2003 | 20.71 | 20.81 | 20.45 | 20.49 | 486,768 | -0.28(-1.37%) |
Sep 09, 2003 | 21.11 | 21.26 | 20.77 | 20.78 | 464,325 | -0.24(-1.14%) |
Sep 08, 2003 | 20.40 | 21.15 | 20.40 | 21.02 | 534,922 | +0.58(+2.85%) |
Sep 05, 2003 | 20.33 | 20.54 | 19.98 | 20.43 | 523,810 | +0.07(+0.36%) |
Sep 04, 2003 | 20.12 | 20.38 | 20.03 | 20.36 | 386,102 | +0.19(+0.96%) |
Sep 03, 2003 | 19.96 | 20.61 | 19.78 | 20.17 | 486,550 | +0.11(+0.57%) |
Sep 02, 2003 | 19.53 | 20.05 | 19.48 | 20.05 | 352,983 | +0.46(+2.37%) |
Aug 29, 2003 | 19.28 | 19.68 | 19.28 | 19.59 | 264,301 | +0.26(+1.35%) |
Aug 28, 2003 | 19.30 | 19.34 | 19.00 | 19.33 | 326,618 | +0.03(+0.17%) |
Aug 27, 2003 | 19.05 | 19.32 | 19.02 | 19.29 | 309,187 | +0.25(+1.30%) |
Aug 26, 2003 | 19.32 | 19.36 | 18.91 | 19.05 | 588,741 | -0.26(-1.35%) |
Aug 25, 2003 | 19.85 | 19.85 | 19.26 | 19.31 | 492,869 | -0.50(-2.50%) |
Aug 22, 2003 | 20.17 | 20.24 | 19.80 | 19.80 | 262,340 | -0.25(-1.26%) |
Aug 21, 2003 | 19.78 | 20.06 | 19.76 | 20.06 | 239,680 | +0.32(+1.63%) |
Aug 20, 2003 | 19.76 | 19.80 | 19.62 | 19.73 | 240,769 | -0.16(-0.81%) |
Aug 19, 2003 | 19.56 | 19.90 | 19.56 | 19.90 | 342,960 | +0.34(+1.74%) |
Aug 18, 2003 | 18.73 | 19.71 | 18.68 | 19.56 | 437,307 | +0.83(+4.41%) |
Aug 15, 2003 | 18.76 | 18.77 | 18.59 | 18.73 | 68,199 | -0.03(-0.15%) |
Aug 14, 2003 | 18.45 | 18.79 | 18.35 | 18.76 | 293,935 | +0.31(+1.69%) |
Aug 13, 2003 | 18.18 | 18.62 | 18.18 | 18.45 | 325,529 | +0.27(+1.46%) |
Aug 12, 2003 | 17.83 | 18.21 | 17.83 | 18.18 | 144,679 | +0.39(+2.17%) |
Aug 11, 2003 | 17.55 | 17.86 | 17.53 | 17.79 | 380,002 | +0.01(+0.08%) |
Aug 08, 2003 | 17.60 | 17.79 | 17.58 | 17.78 | 292,191 | +0.22(+1.28%) |
Aug 07, 2003 | 17.55 | 17.69 | 17.45 | 17.55 | 348,625 | +0.00(+0.00%) |
Aug 06, 2003 | 17.69 | 17.70 | 17.46 | 17.55 | 397,215 | -0.12(-0.68%) |
Aug 05, 2003 | 17.97 | 18.01 | 17.67 | 17.67 | 367,800 | -0.25(-1.41%) |
Aug 04, 2003 | 18.46 | 18.46 | 17.76 | 17.93 | 255,804 | -0.53(-2.88%) |
Aug 01, 2003 | 18.31 | 18.55 | 18.29 | 18.46 | 305,701 | +0.15(+0.80%) |
Jul 31, 2003 | 18.19 | 18.60 | 18.19 | 18.31 | 271,274 | +0.17(+0.96%) |
Jul 30, 2003 | 17.90 | 18.14 | 17.81 | 18.14 | 196,101 | +0.25(+1.41%) |
Jul 29, 2003 | 18.04 | 18.15 | 17.69 | 17.89 | 323,568 | -0.21(-1.17%) |
Jul 28, 2003 | 17.97 | 18.17 | 17.85 | 18.10 | 159,932 | +0.22(+1.21%) |
Jul 25, 2003 | 17.78 | 17.97 | 17.62 | 17.88 | 149,255 | +0.15(+0.83%) |
Jul 24, 2003 | 17.99 | 18.19 | 17.73 | 17.73 | 162,110 | -0.22(-1.25%) |
Jul 23, 2003 | 17.89 | 17.96 | 17.59 | 17.96 | 223,774 | +0.07(+0.41%) |
Jul 22, 2003 | 17.46 | 17.96 | 17.46 | 17.89 | 267,134 | +0.42(+2.42%) |
Jul 21, 2003 | 17.51 | 17.53 | 17.32 | 17.46 | 620,117 | -0.16(-0.91%) |
Jul 18, 2003 | 17.49 | 17.65 | 17.28 | 17.62 | 267,570 | +0.14(+0.79%) |
Jul 17, 2003 | 17.63 | 17.63 | 17.38 | 17.49 | 510,300 | -0.21(-1.17%) |
Jul 16, 2003 | 18.08 | 18.08 | 17.49 | 17.69 | 292,191 | -0.36(-1.98%) |
Jul 15, 2003 | 18.07 | 18.17 | 18.01 | 18.05 | 283,258 | +0.01(+0.05%) |
Jul 14, 2003 | 18.28 | 18.33 | 18.03 | 18.04 | 240,333 | -0.07(-0.41%) |
Jul 11, 2003 | 17.96 | 18.22 | 17.94 | 18.11 | 234,232 | +0.14(+0.77%) |
Jul 10, 2003 | 17.96 | 17.98 | 17.72 | 17.98 | 363,442 | -0.03(-0.18%) |
Jul 09, 2003 | 17.98 | 18.13 | 17.81 | 18.01 | 214,622 | +0.00(+0.03%) |
Jul 08, 2003 | 17.58 | 18.01 | 17.53 | 18.00 | 505,289 | +0.38(+2.16%) |
Jul 07, 2003 | 17.30 | 17.72 | 17.30 | 17.62 | 254,278 | +0.40(+2.35%) |
Jul 03, 2003 | 17.30 | 17.33 | 17.21 | 17.22 | 199,370 | -0.17(-1.00%) |
Jul 02, 2003 | 17.05 | 17.50 | 17.03 | 17.39 | 330,758 | +0.46(+2.71%) |
Jul 01, 2003 | 17.06 | 17.06 | 16.61 | 16.94 | 421,401 | -0.14(-0.81%) |
Jun 30, 2003 | 17.12 | 17.16 | 16.98 | 17.07 | 631,884 | -0.05(-0.27%) |
Jun 27, 2003 | 16.99 | 17.33 | 16.99 | 17.12 | 229,875 | +0.09(+0.54%) |
Jun 26, 2003 | 16.95 | 17.14 | 16.90 | 17.03 | 154,266 | +0.08(+0.49%) |
Jun 25, 2003 | 16.75 | 17.16 | 16.75 | 16.94 | 194,794 | +0.19(+1.15%) |
Jun 24, 2003 | 17.05 | 17.23 | 16.71 | 16.75 | 362,352 | -0.29(-1.72%) |
Jun 23, 2003 | 17.37 | 17.37 | 16.89 | 17.05 | 334,898 | -0.39(-2.26%) |
Jun 20, 2003 | 17.33 | 17.50 | 17.30 | 17.44 | 353,855 | +0.08(+0.45%) |
Jun 19, 2003 | 17.56 | 17.60 | 17.33 | 17.36 | 476,091 | -0.25(-1.41%) |
Jun 18, 2003 | 17.59 | 17.65 | 17.46 | 17.61 | 131,388 | -0.00(-0.03%) |
Jun 17, 2003 | 17.40 | 17.68 | 17.07 | 17.61 | 694,200 | +0.29(+1.67%) |
Jun 16, 2003 | 17.00 | 17.49 | 16.91 | 17.33 | 495,920 | +0.33(+1.94%) |
Jun 13, 2003 | 17.22 | 17.28 | 16.96 | 16.99 | 417,697 | -0.22(-1.31%) |
Jun 12, 2003 | 16.98 | 17.26 | 16.98 | 17.22 | 413,121 | +0.25(+1.46%) |
Jun 11, 2003 | 16.61 | 16.98 | 16.52 | 16.97 | 313,109 | +0.31(+1.87%) |
Jun 10, 2003 | 16.32 | 16.66 | 16.32 | 16.66 | 248,831 | +0.34(+2.05%) |
Jun 09, 2003 | 16.61 | 16.62 | 16.20 | 16.32 | 410,506 | -0.38(-2.25%) |
Jun 06, 2003 | 16.96 | 16.98 | 16.65 | 16.70 | 639,510 | -0.17(-1.03%) |
Jun 05, 2003 | 16.96 | 16.98 | 16.69 | 16.88 | 395,908 | -0.08(-0.49%) |
Jun 04, 2003 | 16.91 | 17.05 | 16.87 | 16.96 | 747,148 | +0.01(+0.05%) |
Jun 03, 2003 | 16.77 | 16.96 | 16.59 | 16.95 | 392,857 | +0.17(+1.04%) |
Jun 02, 2003 | 16.88 | 17.20 | 16.71 | 16.77 | 665,439 | -0.06(-0.38%) |
May 30, 2003 | 16.15 | 16.84 | 16.15 | 16.84 | 408,327 | +0.73(+4.56%) |
May 29, 2003 | 15.49 | 16.27 | 15.47 | 16.10 | 732,767 | +0.61(+3.97%) |
May 28, 2003 | 15.56 | 15.56 | 15.45 | 15.49 | 413,121 | -0.02(-0.15%) |
May 27, 2003 | 15.54 | 15.74 | 15.42 | 15.51 | 452,995 | -0.07(-0.44%) |
May 23, 2003 | 15.54 | 15.66 | 15.35 | 15.58 | 130,734 | +0.04(+0.24%) |
May 22, 2003 | 15.35 | 15.67 | 15.28 | 15.54 | 186,078 | +0.22(+1.41%) |
May 21, 2003 | 15.48 | 15.49 | 15.24 | 15.33 | 175,620 | -0.16(-1.01%) |
May 20, 2003 | 15.57 | 15.60 | 15.33 | 15.48 | 385,885 | -0.08(-0.50%) |
May 19, 2003 | 15.56 | 15.71 | 15.49 | 15.56 | 943,250 | +0.42(+2.76%) |
May 16, 2003 | 15.49 | 15.49 | 15.15 | 15.15 | 349,933 | -0.45(-2.91%) |
May 15, 2003 | 15.58 | 15.77 | 15.51 | 15.60 | 223,774 | +0.09(+0.56%) |
May 14, 2003 | 15.72 | 15.74 | 15.51 | 15.51 | 225,735 | -0.18(-1.17%) |
May 13, 2003 | 15.61 | 15.98 | 15.54 | 15.70 | 483,936 | +0.08(+0.53%) |
May 12, 2003 | 15.34 | 15.72 | 15.28 | 15.61 | 283,476 | +0.23(+1.49%) |
May 09, 2003 | 14.96 | 15.59 | 14.89 | 15.38 | 412,249 | +0.46(+3.11%) |
May 08, 2003 | 15.01 | 15.21 | 14.92 | 14.92 | 490,690 | -0.15(-1.01%) |
May 07, 2003 | 14.80 | 15.37 | 14.79 | 15.07 | 614,452 | +0.29(+1.96%) |
May 06, 2003 | 14.44 | 15.03 | 14.41 | 14.78 | 492,433 | +0.35(+2.42%) |
May 05, 2003 | 14.46 | 14.49 | 14.20 | 14.43 | 282,168 | -0.01(-0.10%) |
May 02, 2003 | 13.95 | 14.48 | 13.95 | 14.45 | 418,350 | +0.54(+3.89%) |
May 01, 2003 | 14.04 | 14.05 | 13.47 | 13.91 | 468,030 | -0.13(-0.95%) |
Apr 30, 2003 | 14.02 | 14.09 | 13.87 | 14.04 | 357,559 | +0.02(+0.13%) |
Apr 29, 2003 | 14.50 | 14.50 | 13.92 | 14.02 | 489,165 | -0.48(-3.32%) |
Apr 28, 2003 | 13.91 | 14.69 | 13.88 | 14.50 | 580,461 | +0.64(+4.64%) |
Apr 25, 2003 | 14.18 | 14.18 | 13.83 | 13.86 | 188,257 | -0.32(-2.27%) |
Apr 24, 2003 | 14.17 | 14.24 | 14.12 | 14.18 | 300,689 | +0.01(+0.10%) |
Apr 23, 2003 | 14.30 | 14.37 | 13.81 | 14.17 | 443,626 | -0.15(-1.06%) |
Apr 22, 2003 | 14.15 | 14.41 | 14.14 | 14.32 | 450,162 | +0.12(+0.84%) |
Apr 21, 2003 | 13.99 | 14.20 | 13.95 | 14.20 | 213,097 | +0.30(+2.15%) |
Apr 17, 2003 | 13.87 | 13.97 | 13.76 | 13.90 | 263,430 | +0.17(+1.24%) |
Apr 16, 2003 | 13.86 | 14.04 | 13.71 | 13.73 | 344,267 | -0.12(-0.89%) |
Apr 15, 2003 | 13.86 | 13.92 | 13.68 | 13.86 | 238,372 | -0.01(-0.07%) |
Apr 14, 2003 | 13.48 | 13.86 | 13.36 | 13.86 | 235,540 | +0.34(+2.55%) |
Apr 11, 2003 | 13.65 | 13.72 | 13.40 | 13.52 | 381,309 | -0.11(-0.84%) |
Apr 10, 2003 | 13.54 | 13.64 | 13.47 | 13.64 | 312,673 | +0.14(+1.05%) |
Apr 09, 2003 | 13.52 | 13.74 | 13.40 | 13.49 | 326,182 | -0.05(-0.34%) |
Apr 08, 2003 | 13.65 | 13.65 | 13.35 | 13.54 | 298,510 | -0.11(-0.84%) |
Apr 07, 2003 | 13.76 | 14.07 | 13.64 | 13.65 | 255,150 | +0.11(+0.85%) |
Apr 04, 2003 | 13.69 | 13.74 | 13.43 | 13.54 | 278,029 | -0.17(-1.21%) |
Apr 03, 2003 | 13.72 | 13.79 | 13.56 | 13.70 | 320,081 | -0.05(-0.33%) |
Apr 02, 2003 | 13.45 | 13.89 | 13.45 | 13.75 | 346,011 | +0.44(+3.31%) |
Apr 01, 2003 | 13.31 | 13.43 | 13.00 | 13.31 | 324,004 | +0.07(+0.52%) |
Mar 31, 2003 | 13.68 | 13.68 | 13.17 | 13.24 | 479,360 | -0.46(-3.38%) |
Mar 28, 2003 | 13.61 | 13.77 | 13.47 | 13.70 | 318,338 | +0.06(+0.47%) |
Mar 27, 2003 | 13.47 | 13.72 | 13.23 | 13.64 | 206,560 | +0.14(+1.02%) |
Mar 26, 2003 | 13.86 | 13.86 | 13.40 | 13.50 | 298,292 | -0.36(-2.58%) |
Mar 25, 2003 | 13.56 | 14.01 | 13.55 | 13.86 | 320,299 | +0.14(+1.00%) |
Mar 24, 2003 | 14.23 | 14.23 | 13.51 | 13.72 | 259,290 | -0.55(-3.86%) |
Mar 21, 2003 | 13.98 | 14.30 | 13.96 | 14.27 | 380,219 | +0.35(+2.50%) |
Mar 20, 2003 | 13.83 | 14.01 | 13.63 | 13.92 | 321,607 | +0.10(+0.70%) |
Mar 19, 2003 | 13.78 | 13.86 | 13.72 | 13.83 | 431,642 | +0.07(+0.53%) |
Mar 18, 2003 | 13.50 | 13.76 | 13.47 | 13.75 | 305,919 | +0.28(+2.04%) |
Mar 17, 2003 | 12.87 | 13.49 | 12.85 | 13.48 | 367,146 | +0.61(+4.71%) |
Mar 14, 2003 | 12.62 | 13.06 | 12.62 | 12.87 | 405,713 | +0.28(+2.26%) |
Mar 13, 2003 | 12.48 | 12.59 | 12.39 | 12.59 | 526,206 | +0.31(+2.54%) |
Mar 12, 2003 | 12.32 | 12.36 | 12.09 | 12.28 | 399,830 | -0.04(-0.34%) |
Mar 11, 2003 | 12.51 | 12.51 | 12.29 | 12.32 | 508,557 | -0.19(-1.50%) |
Mar 10, 2003 | 12.60 | 12.60 | 12.42 | 12.51 | 507,904 | -0.12(-0.95%) |
Mar 07, 2003 | 12.51 | 12.66 | 12.44 | 12.63 | 549,521 | +0.07(+0.59%) |
Mar 06, 2003 | 12.58 | 12.62 | 12.44 | 12.55 | 593,971 | -0.05(-0.40%) |
Mar 05, 2003 | 12.97 | 12.97 | 12.48 | 12.60 | 1,062,654 | -0.36(-2.80%) |
Mar 04, 2003 | 13.06 | 13.16 | 12.91 | 12.97 | 456,481 | -0.07(-0.56%) |
Mar 03, 2003 | 13.29 | 13.42 | 12.99 | 13.04 | 602,686 | -0.20(-1.53%) |
Feb 28, 2003 | 13.46 | 13.46 | 13.08 | 13.24 | 1,212,345 | -0.33(-2.43%) |
Feb 27, 2003 | 14.28 | 14.28 | 13.31 | 13.57 | 1,905,457 | -0.70(-4.92%) |
Feb 26, 2003 | 14.39 | 14.46 | 14.19 | 14.27 | 351,022 | -0.11(-0.80%) |
Feb 25, 2003 | 14.35 | 14.46 | 14.14 | 14.39 | 594,188 | -0.01(-0.06%) |
Feb 24, 2003 | 14.87 | 14.87 | 14.35 | 14.40 | 231,836 | -0.42(-2.82%) |
Feb 21, 2003 | 15.09 | 15.09 | 14.69 | 14.81 | 255,150 | -0.28(-1.83%) |
Feb 20, 2003 | 14.91 | 15.14 | 14.81 | 15.09 | 103,934 | +0.22(+1.51%) |
Feb 19, 2003 | 15.31 | 15.31 | 14.82 | 14.87 | 283,912 | -0.46(-3.02%) |
Feb 18, 2003 | 15.03 | 15.37 | 15.03 | 15.33 | 143,372 | +0.30(+2.02%) |
Feb 14, 2003 | 14.94 | 15.15 | 14.69 | 15.03 | 205,689 | +0.09(+0.58%) |
Feb 13, 2003 | 15.00 | 15.05 | 14.79 | 14.94 | 285,219 | -0.06(-0.43%) |
Feb 12, 2003 | 15.03 | 15.21 | 14.90 | 15.00 | 198,280 | -0.07(-0.46%) |
Feb 11, 2003 | 15.19 | 15.29 | 14.98 | 15.07 | 354,508 | -0.07(-0.48%) |
Feb 10, 2003 | 14.96 | 15.15 | 14.95 | 15.15 | 269,967 | +0.09(+0.58%) |
Feb 07, 2003 | 15.35 | 15.37 | 14.98 | 15.06 | 505,071 | -0.06(-0.42%) |
Feb 06, 2003 | 15.68 | 15.68 | 14.53 | 15.12 | 1,662,290 | -0.55(-3.51%) |
Feb 05, 2003 | 15.63 | 16.01 | 15.60 | 15.67 | 330,976 | +0.00(+0.03%) |
Feb 04, 2003 | 15.68 | 15.83 | 15.56 | 15.67 | 160,367 | -0.01(-0.09%) |
Feb 03, 2003 | 15.91 | 15.99 | 15.61 | 15.68 | 164,071 | -0.29(-1.84%) |
Jan 31, 2003 | 15.42 | 16.29 | 15.35 | 15.98 | 286,744 | +0.58(+3.76%) |
Jan 30, 2003 | 15.94 | 15.94 | 15.40 | 15.40 | 195,884 | -0.56(-3.51%) |
Jan 29, 2003 | 15.93 | 15.97 | 15.56 | 15.96 | 331,630 | -0.01(-0.06%) |
Jan 28, 2003 | 16.04 | 16.16 | 15.88 | 15.97 | 253,407 | -0.06(-0.34%) |
Jan 27, 2003 | 16.36 | 16.36 | 16.01 | 16.02 | 217,673 | -0.43(-2.62%) |
Jan 24, 2003 | 16.87 | 16.87 | 16.39 | 16.45 | 210,700 | -0.46(-2.74%) |
Jan 23, 2003 | 16.79 | 17.00 | 16.75 | 16.92 | 342,742 | +0.17(+1.01%) |
Jan 22, 2003 | 16.74 | 16.98 | 16.61 | 16.75 | 490,254 | -0.00(-0.03%) |
Jan 21, 2003 | 17.12 | 17.19 | 16.75 | 16.75 | 201,549 | -0.39(-2.30%) |
Jan 17, 2003 | 17.55 | 17.55 | 17.08 | 17.15 | 212,879 | -0.42(-2.38%) |
Jan 16, 2003 | 17.99 | 18.11 | 17.46 | 17.56 | 202,856 | -0.47(-2.62%) |
Jan 15, 2003 | 18.20 | 18.20 | 17.76 | 18.04 | 204,163 | -0.13(-0.73%) |
Jan 14, 2003 | 18.16 | 18.24 | 18.04 | 18.17 | 238,154 | -0.04(-0.23%) |
Jan 13, 2003 | 18.17 | 18.45 | 17.79 | 18.21 | 336,641 | -0.06(-0.30%) |
Jan 10, 2003 | 17.90 | 18.51 | 17.90 | 18.27 | 531,872 | +0.42(+2.37%) |
Jan 09, 2003 | 17.49 | 17.97 | 17.47 | 17.84 | 376,733 | +0.40(+2.32%) |
Jan 08, 2003 | 17.72 | 17.78 | 17.39 | 17.44 | 225,735 | -0.31(-1.76%) |
Jan 07, 2003 | 18.01 | 18.01 | 17.70 | 17.75 | 289,795 | -0.26(-1.45%) |
Jan 06, 2003 | 17.69 | 18.10 | 17.44 | 18.01 | 302,868 | +0.28(+1.58%) |
Jan 03, 2003 | 17.46 | 17.90 | 17.46 | 17.73 | 518,144 | +0.26(+1.50%) |
Jan 02, 2003 | 16.73 | 17.76 | 16.57 | 17.47 | 641,907 | +0.67(+4.02%) |
Dec 31, 2002 | 16.73 | 17.09 | 16.66 | 16.80 | 262,558 | +0.06(+0.38%) |
Dec 30, 2002 | 16.71 | 16.80 | 16.41 | 16.73 | 237,283 | +0.00(+0.00%) |
Dec 27, 2002 | 17.13 | 17.15 | 16.63 | 16.73 | 126,812 | -0.39(-2.30%) |
Dec 26, 2002 | 17.30 | 17.30 | 17.10 | 17.13 | 159,278 | -0.10(-0.59%) |
Dec 24, 2002 | 17.47 | 17.50 | 17.17 | 17.23 | 161,893 | -0.27(-1.52%) |
Dec 23, 2002 | 17.49 | 17.70 | 17.39 | 17.50 | 392,639 | +0.00(+0.00%) |
Dec 20, 2002 | 17.30 | 17.62 | 17.23 | 17.50 | 400,483 | +0.51(+3.03%) |
Dec 19, 2002 | 17.26 | 17.41 | 16.91 | 16.98 | 311,584 | -0.28(-1.60%) |
Dec 18, 2002 | 17.37 | 17.51 | 17.05 | 17.26 | 222,466 | -0.17(-1.00%) |
Dec 17, 2002 | 17.07 | 17.76 | 17.01 | 17.43 | 264,083 | +0.37(+2.15%) |
Dec 16, 2002 | 17.06 | 17.30 | 16.90 | 17.06 | 499,188 | -0.11(-0.67%) |
Dec 13, 2002 | 17.60 | 17.60 | 17.15 | 17.18 | 289,141 | -0.49(-2.75%) |
Dec 12, 2002 | 17.75 | 18.29 | 17.49 | 17.66 | 702,916 | -0.40(-2.24%) |
Dec 11, 2002 | 18.45 | 18.49 | 17.91 | 18.07 | 494,176 | -0.43(-2.31%) |
Dec 10, 2002 | 18.38 | 18.62 | 18.01 | 18.50 | 409,417 | +0.17(+0.93%) |
Dec 09, 2002 | 18.89 | 18.89 | 18.31 | 18.33 | 291,756 | -0.67(-3.55%) |
Dec 06, 2002 | 18.71 | 19.12 | 18.71 | 19.00 | 227,478 | +0.16(+0.85%) |
Dec 05, 2002 | 18.83 | 19.12 | 18.56 | 18.84 | 185,425 | +0.02(+0.12%) |
Dec 04, 2002 | 19.32 | 19.32 | 18.68 | 18.82 | 271,492 | -0.56(-2.89%) |
Dec 03, 2002 | 19.37 | 19.70 | 19.23 | 19.38 | 478,270 | -0.43(-2.16%) |
Dec 02, 2002 | 19.46 | 19.90 | 19.46 | 19.80 | 370,414 | +0.45(+2.35%) |
Nov 29, 2002 | 19.73 | 19.80 | 19.34 | 19.35 | 93,475 | -0.29(-1.47%) |
Nov 27, 2002 | 18.87 | 19.64 | 18.87 | 19.64 | 229,657 | +0.78(+4.11%) |
Nov 26, 2002 | 19.18 | 19.33 | 18.73 | 18.86 | 208,303 | -0.46(-2.38%) |
Nov 25, 2002 | 19.09 | 19.44 | 19.05 | 19.32 | 562,812 | +0.23(+1.23%) |
Nov 22, 2002 | 18.24 | 19.09 | 18.16 | 19.09 | 652,583 | +0.78(+4.26%) |
Nov 21, 2002 | 18.08 | 18.38 | 18.01 | 18.31 | 409,853 | +0.25(+1.37%) |
Nov 20, 2002 | 17.62 | 18.15 | 17.62 | 18.06 | 237,283 | +0.44(+2.47%) |
Nov 19, 2002 | 17.62 | 17.78 | 17.42 | 17.62 | 195,448 | -0.06(-0.34%) |
Nov 18, 2002 | 18.01 | 18.13 | 17.51 | 17.68 | 226,606 | -0.39(-2.16%) |
Nov 15, 2002 | 17.99 | 18.12 | 17.74 | 18.07 | 267,134 | +0.01(+0.08%) |
Nov 14, 2002 | 18.05 | 18.17 | 17.78 | 18.06 | 149,909 | +0.10(+0.56%) |
Nov 13, 2002 | 17.26 | 18.22 | 17.21 | 17.96 | 270,184 | +0.36(+2.03%) |
Nov 12, 2002 | 17.09 | 17.67 | 17.09 | 17.60 | 126,158 | +0.51(+3.01%) |
Nov 11, 2002 | 17.62 | 17.63 | 16.98 | 17.09 | 331,194 | -0.72(-4.05%) |
Nov 08, 2002 | 17.90 | 17.92 | 17.19 | 17.81 | 392,857 | -0.37(-2.02%) |
Nov 07, 2002 | 18.56 | 18.66 | 18.17 | 18.17 | 248,831 | -0.46(-2.46%) |
Nov 06, 2002 | 17.96 | 18.65 | 17.92 | 18.63 | 257,329 | +0.67(+3.73%) |
Nov 05, 2002 | 18.07 | 18.11 | 17.67 | 17.96 | 141,411 | -0.16(-0.86%) |
Nov 04, 2002 | 18.03 | 18.31 | 18.01 | 18.12 | 329,233 | +0.17(+0.97%) |