Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.82 | 27.20 | 26.76 | 27.08 | 55,700 | +0.17(+0.63%) |
Nov 26, 2003 | 27.14 | 27.18 | 26.58 | 26.91 | 149,100 | +0.32(+1.20%) |
Nov 25, 2003 | 26.65 | 26.66 | 26.38 | 26.59 | 75,900 | -0.05(-0.19%) |
Nov 24, 2003 | 26.33 | 26.69 | 26.33 | 26.64 | 138,500 | +0.73(+2.82%) |
Nov 21, 2003 | 26.20 | 26.20 | 25.81 | 25.91 | 112,300 | +0.13(+0.50%) |
Nov 20, 2003 | 25.56 | 26.15 | 25.50 | 25.78 | 100,200 | +0.00(+0.00%) |
Nov 19, 2003 | 25.88 | 25.82 | 25.51 | 25.78 | 86,100 | -0.10(-0.39%) |
Nov 18, 2003 | 25.93 | 25.93 | 25.71 | 25.88 | 329,400 | +0.05(+0.19%) |
Nov 17, 2003 | 25.83 | 25.90 | 25.50 | 25.83 | 208,300 | -0.42(-1.60%) |
Nov 14, 2003 | 26.12 | 26.55 | 26.12 | 26.25 | 128,900 | +0.14(+0.54%) |
Nov 13, 2003 | 25.91 | 26.28 | 25.90 | 26.11 | 186,100 | -0.04(-0.15%) |
Nov 12, 2003 | 25.69 | 26.48 | 25.67 | 26.15 | 223,200 | +0.14(+0.54%) |
Nov 11, 2003 | 25.55 | 26.23 | 25.79 | 26.01 | 335,000 | +0.46(+1.80%) |
Nov 10, 2003 | 26.25 | 26.25 | 25.37 | 25.55 | 330,500 | -0.35(-1.35%) |
Nov 07, 2003 | 25.46 | 25.98 | 25.42 | 25.90 | 707,600 | +1.73(+7.16%) |
Nov 06, 2003 | 23.90 | 24.17 | 23.84 | 24.17 | 111,200 | +0.22(+0.92%) |
Nov 05, 2003 | 23.74 | 24.10 | 23.70 | 23.95 | 123,900 | +0.16(+0.67%) |
Nov 04, 2003 | 23.86 | 23.95 | 23.76 | 23.79 | 87,468 | -0.14(-0.59%) |
Nov 03, 2003 | 23.82 | 23.93 | 23.66 | 23.93 | 235,100 | -0.04(-0.17%) |
Oct 31, 2003 | 23.67 | 23.97 | 23.67 | 23.97 | 113,700 | +0.23(+0.97%) |
Oct 30, 2003 | 23.90 | 23.97 | 23.89 | 23.74 | 381,200 | +0.16(+0.68%) |
Oct 29, 2003 | 23.32 | 23.63 | 23.25 | 23.58 | 124,300 | -0.27(-1.13%) |
Oct 28, 2003 | 23.22 | 23.85 | 23.22 | 23.85 | 193,000 | +0.91(+3.97%) |
Oct 27, 2003 | 22.89 | 23.13 | 22.81 | 22.94 | 137,200 | +0.21(+0.92%) |
Oct 24, 2003 | 22.55 | 22.96 | 22.44 | 22.73 | 92,500 | +0.10(+0.44%) |
Oct 23, 2003 | 22.39 | 22.69 | 22.35 | 22.63 | 154,800 | +0.42(+1.89%) |
Oct 22, 2003 | 22.41 | 22.60 | 22.21 | 22.21 | 198,900 | -0.55(-2.42%) |
Oct 21, 2003 | 22.53 | 22.89 | 22.46 | 22.76 | 141,200 | +0.15(+0.66%) |
Oct 20, 2003 | 22.30 | 22.69 | 22.23 | 22.61 | 191,300 | +0.20(+0.89%) |
Oct 17, 2003 | 22.58 | 22.65 | 22.31 | 22.41 | 131,000 | -0.15(-0.66%) |
Oct 16, 2003 | 22.31 | 22.48 | 22.30 | 22.56 | 178,500 | -0.04(-0.18%) |
Oct 15, 2003 | 22.58 | 22.60 | 22.26 | 22.60 | 185,800 | +0.17(+0.76%) |
Oct 14, 2003 | 22.35 | 22.59 | 22.31 | 22.43 | 120,500 | -0.05(-0.22%) |
Oct 13, 2003 | 22.06 | 22.54 | 22.34 | 22.48 | 104,200 | +0.42(+1.90%) |
Oct 10, 2003 | 22.05 | 22.10 | 22.04 | 22.06 | 96,100 | +0.09(+0.41%) |
Oct 09, 2003 | 21.93 | 22.08 | 21.87 | 21.97 | 145,200 | +0.17(+0.78%) |
Oct 08, 2003 | 21.97 | 22.00 | 21.56 | 21.80 | 91,500 | +0.10(+0.46%) |
Oct 07, 2003 | 21.80 | 21.65 | 21.37 | 21.70 | 202,500 | -0.10(-0.46%) |
Oct 06, 2003 | 21.79 | 21.96 | 21.53 | 21.80 | 149,400 | +0.24(+1.11%) |
Oct 03, 2003 | 21.49 | 21.77 | 21.39 | 21.56 | 219,300 | +0.35(+1.65%) |
Oct 02, 2003 | 21.21 | 21.37 | 21.10 | 21.21 | 234,400 | -0.71(-3.24%) |
Oct 01, 2003 | 21.22 | 21.95 | 21.22 | 21.92 | 306,500 | +0.35(+1.62%) |
Sep 30, 2003 | 21.88 | 21.89 | 21.28 | 21.57 | 158,500 | -0.34(-1.55%) |
Sep 29, 2003 | 21.80 | 22.08 | 21.61 | 21.91 | 173,200 | -0.10(-0.45%) |
Sep 26, 2003 | 21.58 | 22.10 | 21.79 | 22.01 | 295,700 | +0.43(+1.99%) |
Sep 25, 2003 | 21.62 | 21.82 | 21.48 | 21.58 | 231,800 | -0.13(-0.60%) |
Sep 24, 2003 | 22.61 | 22.61 | 21.38 | 21.71 | 539,800 | -1.23(-5.36%) |
Sep 23, 2003 | 22.68 | 22.79 | 22.56 | 22.94 | 242,700 | -0.27(-1.16%) |
Sep 22, 2003 | 23.56 | 23.30 | 22.99 | 23.21 | 392,700 | -0.35(-1.49%) |
Sep 19, 2003 | 23.71 | 23.80 | 23.41 | 23.56 | 211,000 | -0.07(-0.30%) |
Sep 18, 2003 | 22.30 | 23.75 | 23.49 | 23.63 | 410,400 | +1.33(+5.96%) |
Sep 17, 2003 | 22.33 | 22.42 | 22.18 | 22.30 | 159,000 | -0.26(-1.15%) |
Sep 16, 2003 | 22.41 | 22.64 | 22.40 | 22.56 | 175,700 | +0.15(+0.67%) |
Sep 15, 2003 | 22.50 | 22.53 | 22.29 | 22.41 | 249,600 | +0.12(+0.54%) |
Sep 12, 2003 | 22.08 | 22.40 | 21.80 | 22.29 | 324,700 | -0.06(-0.27%) |
Sep 11, 2003 | 22.15 | 22.38 | 22.00 | 22.35 | 224,100 | +0.15(+0.68%) |
Sep 10, 2003 | 22.27 | 22.36 | 22.10 | 22.20 | 245,800 | -0.46(-2.03%) |
Sep 09, 2003 | 22.55 | 22.89 | 22.42 | 22.66 | 151,700 | -0.04(-0.18%) |
Sep 08, 2003 | 22.49 | 22.77 | 22.30 | 22.70 | 206,800 | +0.41(+1.84%) |
Sep 05, 2003 | 22.28 | 22.39 | 22.16 | 22.29 | 119,100 | +0.20(+0.91%) |
Sep 04, 2003 | 21.91 | 22.30 | 21.89 | 22.09 | 114,400 | +0.08(+0.36%) |
Sep 03, 2003 | 22.03 | 22.45 | 21.97 | 22.01 | 202,400 | +0.46(+2.13%) |
Sep 02, 2003 | 21.44 | 21.72 | 21.00 | 21.55 | 228,400 | -0.08(-0.37%) |
Aug 29, 2003 | 21.58 | 21.66 | 21.40 | 21.63 | 108,300 | +0.01(+0.05%) |
Aug 28, 2003 | 21.58 | 21.76 | 21.34 | 21.62 | 108,400 | +0.03(+0.14%) |
Aug 27, 2003 | 21.46 | 21.69 | 21.35 | 21.59 | 61,000 | +0.05(+0.23%) |
Aug 26, 2003 | 21.48 | 21.68 | 21.21 | 21.54 | 88,000 | +0.08(+0.37%) |
Aug 25, 2003 | 21.55 | 21.72 | 21.40 | 21.46 | 121,200 | -0.26(-1.20%) |
Aug 22, 2003 | 21.86 | 21.95 | 21.65 | 21.72 | 128,600 | -0.28(-1.27%) |
Aug 21, 2003 | 22.07 | 22.09 | 21.78 | 22.00 | 292,400 | -0.33(-1.48%) |
Aug 20, 2003 | 22.15 | 22.45 | 21.98 | 22.33 | 571,800 | +0.43(+1.96%) |
Aug 19, 2003 | 21.67 | 21.93 | 21.51 | 21.90 | 136,900 | -0.35(-1.57%) |
Aug 18, 2003 | 22.01 | 22.25 | 21.80 | 22.25 | 157,400 | +0.55(+2.53%) |
Aug 15, 2003 | 21.84 | 21.90 | 21.50 | 21.70 | 26,500 | +0.15(+0.70%) |
Aug 14, 2003 | 21.15 | 21.60 | 21.08 | 21.55 | 71,600 | +0.12(+0.56%) |
Aug 13, 2003 | 21.46 | 21.49 | 21.12 | 21.43 | 106,400 | -0.47(-2.15%) |
Aug 12, 2003 | 21.92 | 21.92 | 21.66 | 21.90 | 156,000 | +0.07(+0.32%) |
Aug 11, 2003 | 21.52 | 21.96 | 21.41 | 21.83 | 68,700 | +0.32(+1.49%) |
Aug 08, 2003 | 21.61 | 21.67 | 21.36 | 21.51 | 88,300 | -0.28(-1.28%) |
Aug 07, 2003 | 21.55 | 21.92 | 21.41 | 21.79 | 277,500 | -0.67(-2.98%) |
Aug 06, 2003 | 22.63 | 22.80 | 22.16 | 22.46 | 314,500 | -1.47(-6.14%) |
Aug 05, 2003 | 24.02 | 24.31 | 23.84 | 23.93 | 146,200 | +0.10(+0.42%) |
Aug 04, 2003 | 23.77 | 23.97 | 23.30 | 23.83 | 129,700 | +0.09(+0.38%) |
Aug 01, 2003 | 23.50 | 23.84 | 23.36 | 23.74 | 169,200 | +0.08(+0.34%) |
Jul 31, 2003 | 23.64 | 23.80 | 23.48 | 23.66 | 127,700 | +0.55(+2.38%) |
Jul 30, 2003 | 23.37 | 23.50 | 23.06 | 23.11 | 97,700 | +0.18(+0.78%) |
Jul 29, 2003 | 23.10 | 23.20 | 22.62 | 22.93 | 68,300 | +0.01(+0.04%) |
Jul 28, 2003 | 22.98 | 23.04 | 22.75 | 22.92 | 86,400 | +0.42(+1.87%) |
Jul 25, 2003 | 22.37 | 22.66 | 22.03 | 22.50 | 71,900 | +0.03(+0.13%) |
Jul 24, 2003 | 22.52 | 22.90 | 22.39 | 22.47 | 114,300 | +0.32(+1.44%) |
Jul 23, 2003 | 22.19 | 22.28 | 21.54 | 22.15 | 113,300 | -0.07(-0.32%) |
Jul 22, 2003 | 22.26 | 22.34 | 21.90 | 22.22 | 203,300 | -0.31(-1.38%) |
Jul 21, 2003 | 22.38 | 22.63 | 22.22 | 22.53 | 98,500 | -0.56(-2.43%) |
Jul 18, 2003 | 22.60 | 23.09 | 22.53 | 23.09 | 114,200 | +0.66(+2.94%) |
Jul 17, 2003 | 22.30 | 22.65 | 22.14 | 22.43 | 79,500 | -0.26(-1.15%) |
Jul 16, 2003 | 23.00 | 23.05 | 22.30 | 22.69 | 70,400 | -0.31(-1.35%) |
Jul 15, 2003 | 23.41 | 23.53 | 22.75 | 23.00 | 66,900 | -0.18(-0.78%) |
Jul 14, 2003 | 23.17 | 23.54 | 23.17 | 23.18 | 72,300 | +0.45(+1.98%) |
Jul 11, 2003 | 22.45 | 22.85 | 22.39 | 22.73 | 47,600 | +0.03(+0.13%) |
Jul 10, 2003 | 22.65 | 22.75 | 22.52 | 22.70 | 66,800 | -0.23(-1.00%) |
Jul 09, 2003 | 23.15 | 23.15 | 22.89 | 22.93 | 119,100 | -0.51(-2.18%) |
Jul 08, 2003 | 23.31 | 23.46 | 23.12 | 23.44 | 72,300 | -0.18(-0.76%) |
Jul 07, 2003 | 23.23 | 23.78 | 23.20 | 23.62 | 126,100 | +1.12(+4.98%) |
Jul 03, 2003 | 22.55 | 22.74 | 22.38 | 22.50 | 92,000 | -0.40(-1.75%) |
Jul 02, 2003 | 22.63 | 22.98 | 22.45 | 22.90 | 71,500 | -0.10(-0.43%) |
Jul 01, 2003 | 22.60 | 23.00 | 22.19 | 23.00 | 214,600 | -0.05(-0.22%) |
Jun 30, 2003 | 23.42 | 23.51 | 22.71 | 23.05 | 85,500 | -0.15(-0.65%) |
Jun 27, 2003 | 23.30 | 23.44 | 22.86 | 23.20 | 66,500 | -0.16(-0.68%) |
Jun 26, 2003 | 23.15 | 23.43 | 23.10 | 23.36 | 113,300 | +0.36(+1.57%) |
Jun 25, 2003 | 23.10 | 23.41 | 22.92 | 23.00 | 168,600 | +0.16(+0.70%) |
Jun 24, 2003 | 22.85 | 23.13 | 22.57 | 22.84 | 124,300 | -0.36(-1.55%) |
Jun 23, 2003 | 23.00 | 23.26 | 22.65 | 23.20 | 247,700 | +0.05(+0.22%) |
Jun 20, 2003 | 23.53 | 23.53 | 22.98 | 23.15 | 139,400 | -0.15(-0.64%) |
Jun 19, 2003 | 23.80 | 23.90 | 23.26 | 23.30 | 166,300 | -0.59(-2.47%) |
Jun 18, 2003 | 23.73 | 24.17 | 23.44 | 23.89 | 165,700 | -0.14(-0.58%) |
Jun 17, 2003 | 24.18 | 24.18 | 23.73 | 24.03 | 270,700 | +0.34(+1.44%) |
Jun 16, 2003 | 23.25 | 23.77 | 23.22 | 23.69 | 153,100 | +0.94(+4.13%) |
Jun 13, 2003 | 23.12 | 23.12 | 22.46 | 22.75 | 188,500 | -0.50(-2.15%) |
Jun 12, 2003 | 23.35 | 23.50 | 23.14 | 23.25 | 152,100 | +0.34(+1.48%) |
Jun 11, 2003 | 22.45 | 23.12 | 22.39 | 22.91 | 221,200 | +0.76(+3.43%) |
Jun 10, 2003 | 22.04 | 22.23 | 21.81 | 22.15 | 146,100 | +0.56(+2.59%) |
Jun 09, 2003 | 21.86 | 21.86 | 21.50 | 21.59 | 145,600 | -0.21(-0.96%) |
Jun 06, 2003 | 22.00 | 22.19 | 21.60 | 21.80 | 181,500 | +0.00(+0.00%) |
Jun 05, 2003 | 21.55 | 21.85 | 21.34 | 21.80 | 150,200 | +0.08(+0.37%) |
Jun 04, 2003 | 21.25 | 21.80 | 21.11 | 21.72 | 183,900 | +0.56(+2.65%) |
Jun 03, 2003 | 20.99 | 21.27 | 20.84 | 21.16 | 162,500 | -0.18(-0.84%) |
Jun 02, 2003 | 20.90 | 21.78 | 20.74 | 21.34 | 491,600 | +0.94(+4.61%) |
May 30, 2003 | 20.65 | 20.72 | 20.33 | 20.40 | 1,373,600 | +0.27(+1.34%) |
May 29, 2003 | 20.34 | 20.50 | 20.00 | 20.13 | 149,300 | -0.03(-0.15%) |
May 28, 2003 | 19.85 | 20.25 | 19.75 | 20.16 | 156,100 | +0.28(+1.41%) |
May 27, 2003 | 19.30 | 19.91 | 19.13 | 19.88 | 317,700 | -0.10(-0.50%) |
May 23, 2003 | 19.95 | 20.08 | 19.67 | 19.98 | 82,500 | -0.17(-0.84%) |
May 22, 2003 | 19.81 | 20.28 | 19.66 | 20.15 | 134,700 | +0.27(+1.36%) |
May 21, 2003 | 19.67 | 19.90 | 19.27 | 19.88 | 133,000 | -0.17(-0.85%) |
May 20, 2003 | 20.00 | 20.28 | 19.68 | 20.05 | 181,900 | -0.03(-0.15%) |
May 19, 2003 | 20.49 | 20.54 | 19.85 | 20.08 | 280,500 | -1.22(-5.73%) |
May 16, 2003 | 21.00 | 21.30 | 20.88 | 21.30 | 205,700 | +0.37(+1.77%) |
May 15, 2003 | 20.65 | 20.94 | 20.57 | 20.93 | 139,200 | +0.73(+3.61%) |
May 14, 2003 | 20.00 | 20.38 | 19.79 | 20.20 | 379,200 | +0.87(+4.50%) |
May 13, 2003 | 19.33 | 19.41 | 19.03 | 19.33 | 229,700 | -0.51(-2.57%) |
May 12, 2003 | 19.41 | 19.92 | 19.28 | 19.84 | 124,400 | +0.36(+1.85%) |
May 09, 2003 | 19.37 | 19.60 | 19.12 | 19.48 | 172,000 | -0.07(-0.36%) |
May 08, 2003 | 19.23 | 19.65 | 19.05 | 19.55 | 185,500 | -0.24(-1.21%) |
May 07, 2003 | 19.51 | 19.84 | 19.43 | 19.79 | 375,900 | +1.10(+5.89%) |
May 06, 2003 | 18.39 | 18.76 | 18.39 | 18.69 | 130,700 | +0.39(+2.13%) |
May 05, 2003 | 18.30 | 18.50 | 18.01 | 18.30 | 166,500 | -0.10(-0.54%) |
May 02, 2003 | 18.00 | 18.40 | 17.90 | 18.40 | 202,900 | -0.02(-0.11%) |
May 01, 2003 | 18.30 | 18.64 | 18.00 | 18.42 | 225,400 | +0.17(+0.93%) |
Apr 30, 2003 | 18.20 | 18.40 | 18.14 | 18.25 | 168,100 | +0.51(+2.87%) |
Apr 29, 2003 | 18.07 | 18.10 | 17.55 | 17.74 | 194,400 | -0.36(-1.99%) |
Apr 28, 2003 | 17.62 | 18.20 | 17.62 | 18.10 | 326,000 | +0.60(+3.43%) |
Apr 25, 2003 | 17.98 | 17.98 | 17.35 | 17.50 | 212,800 | +0.25(+1.45%) |
Apr 24, 2003 | 17.31 | 17.50 | 17.25 | 17.25 | 177,300 | -0.46(-2.60%) |
Apr 23, 2003 | 17.57 | 17.80 | 17.25 | 17.71 | 415,400 | -0.65(-3.54%) |
Apr 22, 2003 | 17.63 | 18.70 | 17.53 | 18.36 | 470,000 | +0.04(+0.22%) |
Apr 21, 2003 | 18.03 | 18.37 | 17.96 | 18.32 | 173,000 | +0.29(+1.61%) |
Apr 17, 2003 | 17.49 | 18.03 | 17.41 | 18.03 | 220,700 | +0.88(+5.13%) |
Apr 16, 2003 | 17.66 | 17.66 | 17.00 | 17.15 | 223,900 | -0.57(-3.22%) |
Apr 15, 2003 | 17.42 | 17.80 | 17.30 | 17.72 | 207,500 | +0.34(+1.96%) |
Apr 14, 2003 | 17.04 | 17.48 | 17.00 | 17.38 | 222,500 | +0.83(+5.02%) |
Apr 11, 2003 | 16.82 | 16.92 | 16.36 | 16.55 | 227,300 | +0.21(+1.29%) |
Apr 10, 2003 | 16.40 | 16.47 | 16.01 | 16.34 | 160,600 | +0.38(+2.38%) |
Apr 09, 2003 | 16.21 | 16.49 | 15.81 | 15.96 | 412,800 | +0.27(+1.72%) |
Apr 08, 2003 | 15.69 | 15.80 | 15.52 | 15.69 | 366,200 | +0.36(+2.35%) |
Apr 07, 2003 | 15.75 | 15.81 | 15.26 | 15.33 | 312,900 | +0.29(+1.93%) |
Apr 04, 2003 | 15.15 | 15.15 | 14.80 | 15.04 | 518,400 | +0.09(+0.60%) |
Apr 03, 2003 | 14.55 | 15.16 | 14.21 | 14.95 | 593,700 | +0.57(+3.96%) |
Apr 02, 2003 | 14.28 | 14.55 | 14.13 | 14.38 | 174,200 | +0.78(+5.74%) |
Apr 01, 2003 | 13.45 | 13.80 | 13.25 | 13.60 | 422,500 | -0.05(-0.37%) |
Mar 31, 2003 | 13.80 | 13.84 | 13.49 | 13.65 | 146,600 | -0.35(-2.50%) |
Mar 28, 2003 | 14.00 | 14.24 | 13.90 | 14.00 | 159,900 | +0.10(+0.72%) |
Mar 27, 2003 | 13.77 | 14.15 | 13.60 | 13.90 | 1,017,000 | -0.40(-2.80%) |
Mar 26, 2003 | 14.43 | 14.43 | 14.13 | 14.30 | 204,900 | +0.16(+1.13%) |
Mar 25, 2003 | 14.07 | 14.24 | 13.79 | 14.14 | 127,800 | +0.17(+1.22%) |
Mar 24, 2003 | 14.25 | 14.49 | 13.90 | 13.97 | 281,200 | -0.97(-6.49%) |
Mar 21, 2003 | 14.74 | 14.99 | 14.59 | 14.94 | 210,400 | +0.54(+3.75%) |
Mar 20, 2003 | 14.22 | 14.50 | 14.03 | 14.40 | 202,200 | +0.19(+1.34%) |
Mar 19, 2003 | 14.40 | 14.60 | 13.86 | 14.21 | 810,400 | -1.19(-7.73%) |
Mar 18, 2003 | 12.05 | 15.57 | 11.50 | 15.40 | 2,835,500 | +4.16(+37.01%) |
Mar 17, 2003 | 10.85 | 11.25 | 10.80 | 11.24 | 422,400 | -0.08(-0.71%) |
Mar 14, 2003 | 11.06 | 11.49 | 10.90 | 11.32 | 641,900 | -0.45(-3.82%) |
Mar 13, 2003 | 11.64 | 11.84 | 11.08 | 11.77 | 431,000 | -0.19(-1.59%) |
Mar 12, 2003 | 12.28 | 12.31 | 11.26 | 11.96 | 465,500 | -0.58(-4.63%) |
Mar 11, 2003 | 12.60 | 12.79 | 12.25 | 12.54 | 185,500 | -0.38(-2.94%) |
Mar 10, 2003 | 13.26 | 13.26 | 12.75 | 12.92 | 201,900 | -0.34(-2.56%) |
Mar 07, 2003 | 13.38 | 13.50 | 13.16 | 13.26 | 228,800 | +0.02(+0.15%) |
Mar 06, 2003 | 13.55 | 13.68 | 13.20 | 13.24 | 206,700 | +0.05(+0.38%) |
Mar 05, 2003 | 13.18 | 13.48 | 13.06 | 13.19 | 231,200 | -0.15(-1.12%) |
Mar 04, 2003 | 13.58 | 13.61 | 13.30 | 13.34 | 189,300 | +0.04(+0.30%) |
Mar 03, 2003 | 13.73 | 13.85 | 13.29 | 13.30 | 458,800 | -0.12(-0.89%) |
Feb 28, 2003 | 13.32 | 13.56 | 13.18 | 13.42 | 548,000 | +0.00(+0.00%) |
Feb 27, 2003 | 13.39 | 13.47 | 13.21 | 13.42 | 1,387,500 | +0.84(+6.68%) |
Feb 26, 2003 | 12.07 | 12.95 | 11.89 | 12.58 | 1,165,600 | -0.79(-5.91%) |
Feb 25, 2003 | 13.87 | 13.87 | 13.05 | 13.37 | 610,800 | -2.07(-13.41%) |
Feb 24, 2003 | 16.30 | 16.30 | 15.43 | 15.44 | 265,500 | -1.71(-9.97%) |
Feb 21, 2003 | 16.92 | 17.20 | 16.59 | 17.15 | 95,100 | +0.29(+1.72%) |
Feb 20, 2003 | 17.32 | 17.36 | 16.74 | 16.86 | 50,100 | -0.15(-0.88%) |
Feb 19, 2003 | 17.60 | 17.60 | 16.95 | 17.01 | 104,600 | -0.73(-4.11%) |
Feb 18, 2003 | 17.75 | 18.11 | 17.43 | 17.74 | 211,300 | +0.81(+4.78%) |
Feb 14, 2003 | 16.35 | 17.05 | 16.30 | 16.93 | 100,600 | +0.39(+2.36%) |
Feb 13, 2003 | 16.48 | 16.60 | 16.26 | 16.54 | 83,400 | +0.22(+1.35%) |
Feb 12, 2003 | 16.65 | 16.78 | 16.25 | 16.32 | 77,000 | -0.55(-3.26%) |
Feb 11, 2003 | 16.98 | 17.18 | 16.80 | 16.87 | 103,700 | +0.41(+2.49%) |
Feb 10, 2003 | 16.36 | 16.64 | 15.95 | 16.46 | 92,700 | +0.10(+0.61%) |
Feb 07, 2003 | 16.90 | 17.00 | 16.26 | 16.36 | 101,200 | -0.22(-1.33%) |
Feb 06, 2003 | 16.78 | 16.90 | 16.33 | 16.58 | 104,900 | -0.46(-2.70%) |
Feb 05, 2003 | 16.80 | 17.28 | 16.57 | 17.04 | 86,700 | -0.02(-0.12%) |
Feb 04, 2003 | 17.12 | 17.20 | 16.79 | 17.06 | 383,100 | -0.46(-2.63%) |
Feb 03, 2003 | 17.58 | 17.84 | 17.43 | 17.52 | 63,900 | -0.28(-1.57%) |
Jan 31, 2003 | 17.34 | 17.94 | 17.18 | 17.80 | 131,600 | +0.51(+2.95%) |
Jan 30, 2003 | 17.50 | 17.74 | 17.20 | 17.29 | 95,100 | -0.70(-3.89%) |
Jan 29, 2003 | 17.31 | 18.21 | 17.00 | 17.99 | 139,600 | -0.16(-0.88%) |
Jan 28, 2003 | 17.87 | 18.21 | 17.50 | 18.15 | 171,400 | +0.07(+0.39%) |
Jan 27, 2003 | 18.26 | 18.41 | 17.80 | 18.08 | 198,200 | -0.75(-3.98%) |
Jan 24, 2003 | 19.24 | 19.30 | 18.20 | 18.83 | 91,700 | -0.95(-4.80%) |
Jan 23, 2003 | 19.69 | 19.99 | 19.36 | 19.78 | 73,300 | +0.53(+2.75%) |
Jan 22, 2003 | 19.86 | 19.86 | 19.00 | 19.25 | 130,200 | -0.84(-4.18%) |
Jan 21, 2003 | 20.54 | 20.54 | 19.95 | 20.09 | 106,700 | -1.03(-4.88%) |
Jan 17, 2003 | 21.36 | 21.80 | 21.03 | 21.12 | 68,100 | -0.81(-3.69%) |
Jan 16, 2003 | 21.99 | 22.23 | 21.75 | 21.93 | 50,500 | +0.14(+0.64%) |
Jan 15, 2003 | 21.98 | 22.06 | 21.71 | 21.79 | 59,900 | -0.51(-2.29%) |
Jan 14, 2003 | 22.03 | 22.47 | 21.99 | 22.30 | 81,500 | +0.25(+1.13%) |
Jan 13, 2003 | 22.05 | 22.17 | 21.70 | 22.05 | 52,700 | -0.40(-1.78%) |
Jan 10, 2003 | 21.65 | 22.45 | 21.65 | 22.45 | 64,200 | +0.09(+0.40%) |
Jan 09, 2003 | 21.85 | 22.38 | 21.71 | 22.36 | 72,700 | +0.10(+0.45%) |
Jan 08, 2003 | 22.46 | 22.55 | 22.15 | 22.26 | 46,700 | -0.71(-3.09%) |
Jan 07, 2003 | 23.11 | 23.17 | 22.67 | 22.97 | 185,500 | -0.41(-1.75%) |
Jan 06, 2003 | 22.58 | 23.50 | 22.47 | 23.38 | 82,100 | +0.93(+4.14%) |
Jan 03, 2003 | 22.46 | 22.80 | 22.07 | 22.45 | 59,500 | +0.32(+1.45%) |
Jan 02, 2003 | 22.00 | 22.50 | 21.97 | 22.13 | 161,000 | +0.48(+2.22%) |
Dec 31, 2002 | 21.00 | 21.83 | 20.78 | 21.65 | 54,300 | +0.40(+1.88%) |
Dec 30, 2002 | 21.95 | 22.14 | 21.00 | 21.25 | 83,200 | +0.68(+3.31%) |
Dec 27, 2002 | 21.35 | 21.40 | 20.35 | 20.57 | 69,900 | -1.29(-5.90%) |
Dec 26, 2002 | 21.90 | 22.00 | 21.63 | 21.86 | 45,000 | +0.21(+0.97%) |
Dec 24, 2002 | 21.48 | 21.70 | 21.31 | 21.65 | 46,600 | +0.18(+0.84%) |
Dec 23, 2002 | 21.90 | 21.90 | 21.35 | 21.47 | 77,600 | -0.88(-3.94%) |
Dec 20, 2002 | 21.50 | 22.48 | 21.31 | 22.35 | 62,300 | +1.07(+5.03%) |
Dec 19, 2002 | 21.25 | 21.57 | 21.04 | 21.28 | 102,400 | -0.91(-4.10%) |
Dec 18, 2002 | 22.60 | 22.61 | 22.12 | 22.19 | 60,800 | -0.63(-2.76%) |
Dec 17, 2002 | 23.18 | 23.31 | 22.78 | 22.82 | 44,700 | -0.33(-1.43%) |
Dec 16, 2002 | 22.50 | 23.40 | 22.50 | 23.15 | 48,500 | +1.15(+5.23%) |
Dec 13, 2002 | 21.99 | 22.18 | 21.69 | 22.00 | 61,000 | -0.81(-3.55%) |
Dec 12, 2002 | 22.96 | 23.20 | 22.75 | 22.81 | 44,400 | -0.25(-1.08%) |
Dec 11, 2002 | 22.66 | 23.20 | 22.56 | 23.06 | 26,400 | +0.31(+1.36%) |
Dec 10, 2002 | 22.40 | 22.90 | 22.40 | 22.75 | 36,100 | +0.55(+2.48%) |
Dec 09, 2002 | 22.90 | 23.20 | 22.17 | 22.20 | 38,800 | -0.52(-2.29%) |
Dec 06, 2002 | 22.15 | 22.94 | 22.11 | 22.72 | 51,500 | +0.22(+0.98%) |
Dec 05, 2002 | 23.31 | 23.31 | 22.11 | 22.50 | 101,000 | -0.93(-3.97%) |
Dec 04, 2002 | 22.92 | 23.69 | 22.78 | 23.43 | 37,800 | +0.26(+1.12%) |
Dec 03, 2002 | 23.77 | 23.90 | 23.06 | 23.17 | 64,300 | -0.57(-2.40%) |