Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 27.64 | 27.95 | 27.64 | 27.79 | 152,300 | +0.13(+0.47%) |
Aug 28, 2003 | 27.40 | 27.75 | 27.06 | 27.66 | 82,700 | +0.30(+1.10%) |
Aug 27, 2003 | 27.31 | 27.54 | 27.12 | 27.36 | 35,900 | -0.09(-0.33%) |
Aug 26, 2003 | 27.57 | 27.64 | 27.25 | 27.45 | 56,000 | -0.08(-0.29%) |
Aug 25, 2003 | 27.01 | 27.57 | 26.92 | 27.53 | 168,400 | +0.42(+1.55%) |
Aug 22, 2003 | 28.50 | 28.50 | 27.09 | 27.11 | 43,400 | -1.34(-4.71%) |
Aug 21, 2003 | 28.23 | 28.50 | 28.09 | 28.45 | 55,000 | +0.37(+1.32%) |
Aug 20, 2003 | 28.08 | 28.27 | 27.84 | 28.08 | 85,900 | +0.13(+0.47%) |
Aug 19, 2003 | 27.58 | 27.95 | 27.51 | 27.95 | 70,900 | +0.49(+1.78%) |
Aug 18, 2003 | 27.02 | 27.57 | 26.95 | 27.46 | 82,200 | +0.46(+1.70%) |
Aug 15, 2003 | 27.01 | 27.18 | 26.94 | 27.00 | 23,600 | +0.05(+0.19%) |
Aug 14, 2003 | 26.60 | 27.05 | 26.44 | 26.95 | 91,300 | +0.41(+1.54%) |
Aug 13, 2003 | 26.50 | 26.68 | 26.30 | 26.54 | 106,500 | +0.07(+0.26%) |
Aug 12, 2003 | 26.37 | 26.58 | 26.25 | 26.47 | 110,200 | -0.12(-0.45%) |
Aug 11, 2003 | 26.35 | 26.87 | 26.00 | 26.59 | 53,500 | +0.11(+0.42%) |
Aug 08, 2003 | 27.07 | 27.19 | 25.83 | 26.48 | 71,500 | -0.59(-2.18%) |
Aug 07, 2003 | 27.24 | 27.24 | 26.75 | 27.07 | 37,900 | +0.10(+0.39%) |
Aug 06, 2003 | 27.52 | 27.91 | 26.44 | 26.97 | 94,300 | -0.78(-2.83%) |
Aug 05, 2003 | 27.56 | 28.18 | 27.17 | 27.75 | 72,400 | +0.53(+1.95%) |
Aug 04, 2003 | 27.40 | 27.75 | 26.79 | 27.22 | 106,500 | -0.42(-1.52%) |
Aug 01, 2003 | 27.75 | 27.75 | 26.91 | 27.64 | 65,800 | +0.08(+0.29%) |
Jul 31, 2003 | 27.36 | 27.94 | 27.36 | 27.56 | 35,400 | +0.08(+0.29%) |
Jul 30, 2003 | 27.65 | 27.65 | 27.26 | 27.48 | 22,900 | -0.06(-0.22%) |
Jul 29, 2003 | 27.20 | 27.67 | 27.16 | 27.54 | 54,900 | +0.50(+1.85%) |
Jul 28, 2003 | 27.25 | 27.29 | 26.88 | 27.04 | 72,400 | -0.03(-0.11%) |
Jul 25, 2003 | 26.89 | 27.34 | 26.71 | 27.07 | 42,400 | -0.01(-0.04%) |
Jul 24, 2003 | 27.24 | 27.74 | 26.91 | 27.08 | 73,800 | +0.07(+0.26%) |
Jul 23, 2003 | 27.03 | 27.42 | 26.83 | 27.01 | 91,000 | -0.03(-0.11%) |
Jul 22, 2003 | 26.96 | 27.27 | 26.90 | 27.04 | 112,000 | +0.09(+0.33%) |
Jul 21, 2003 | 27.18 | 27.32 | 26.92 | 26.95 | 70,900 | -0.48(-1.75%) |
Jul 18, 2003 | 27.55 | 27.64 | 27.05 | 27.43 | 163,000 | +0.18(+0.66%) |
Jul 17, 2003 | 28.10 | 28.10 | 27.06 | 27.25 | 85,000 | -0.63(-2.26%) |
Jul 16, 2003 | 28.13 | 28.45 | 27.82 | 27.88 | 56,200 | -0.02(-0.07%) |
Jul 15, 2003 | 28.50 | 28.50 | 27.05 | 27.90 | 90,800 | -0.55(-1.93%) |
Jul 14, 2003 | 27.70 | 28.60 | 27.59 | 28.45 | 173,800 | +0.54(+1.93%) |
Jul 11, 2003 | 28.89 | 28.75 | 27.00 | 27.91 | 286,650 | -0.98(-3.39%) |
Jul 10, 2003 | 26.87 | 29.08 | 26.87 | 28.89 | 435,000 | +1.79(+6.61%) |
Jul 09, 2003 | 25.12 | 27.39 | 25.12 | 27.10 | 216,300 | +1.68(+6.61%) |
Jul 08, 2003 | 24.00 | 25.46 | 23.80 | 25.42 | 231,900 | +1.40(+5.83%) |
Jul 07, 2003 | 23.25 | 24.06 | 23.25 | 24.02 | 173,700 | +0.75(+3.22%) |
Jul 03, 2003 | 23.20 | 23.64 | 23.20 | 23.27 | 280,800 | -0.18(-0.77%) |
Jul 02, 2003 | 23.64 | 23.78 | 23.03 | 23.45 | 107,900 | -0.40(-1.68%) |
Jul 01, 2003 | 24.00 | 24.09 | 23.39 | 23.85 | 140,600 | +0.02(+0.08%) |
Jun 30, 2003 | 23.50 | 24.10 | 23.25 | 23.83 | 98,958 | +0.33(+1.40%) |
Jun 27, 2003 | 23.80 | 23.81 | 23.39 | 23.50 | 87,700 | -0.55(-2.29%) |
Jun 26, 2003 | 23.98 | 24.25 | 23.60 | 24.05 | 117,600 | +0.30(+1.26%) |
Jun 25, 2003 | 23.34 | 23.90 | 23.34 | 23.75 | 60,700 | +0.28(+1.19%) |
Jun 24, 2003 | 23.37 | 23.74 | 23.30 | 23.47 | 48,200 | -0.14(-0.59%) |
Jun 23, 2003 | 23.75 | 23.99 | 23.47 | 23.61 | 82,100 | -0.24(-1.01%) |
Jun 20, 2003 | 23.98 | 24.61 | 23.52 | 23.85 | 75,400 | +0.14(+0.59%) |
Jun 19, 2003 | 23.79 | 24.23 | 23.55 | 23.71 | 49,300 | -0.03(-0.13%) |
Jun 18, 2003 | 23.75 | 23.89 | 23.45 | 23.74 | 54,400 | -0.16(-0.67%) |
Jun 17, 2003 | 23.90 | 24.34 | 23.67 | 23.90 | 33,200 | -0.23(-0.95%) |
Jun 16, 2003 | 23.90 | 24.39 | 23.89 | 24.13 | 64,600 | -0.05(-0.21%) |
Jun 13, 2003 | 24.37 | 24.50 | 23.79 | 24.18 | 72,900 | -0.28(-1.15%) |
Jun 12, 2003 | 24.20 | 24.53 | 24.06 | 24.46 | 66,200 | +0.48(+2.01%) |
Jun 11, 2003 | 23.61 | 24.00 | 23.61 | 23.98 | 65,700 | +0.08(+0.33%) |
Jun 10, 2003 | 23.78 | 24.02 | 23.59 | 23.90 | 90,600 | -0.10(-0.42%) |
Jun 09, 2003 | 24.42 | 24.41 | 23.76 | 24.00 | 70,384 | -0.42(-1.72%) |
Jun 06, 2003 | 24.50 | 25.25 | 24.29 | 24.42 | 88,700 | -0.58(-2.32%) |
Jun 05, 2003 | 24.64 | 25.05 | 24.34 | 25.00 | 114,500 | +0.35(+1.42%) |
Jun 04, 2003 | 24.54 | 24.85 | 24.34 | 24.65 | 53,300 | -0.03(-0.12%) |
Jun 03, 2003 | 24.80 | 25.00 | 24.47 | 24.68 | 77,700 | -0.31(-1.24%) |
Jun 02, 2003 | 25.00 | 25.05 | 24.78 | 24.99 | 79,500 | +0.03(+0.12%) |
May 30, 2003 | 24.50 | 24.96 | 24.45 | 24.96 | 113,500 | +0.45(+1.84%) |
May 29, 2003 | 24.06 | 24.51 | 24.02 | 24.51 | 112,600 | +0.48(+2.00%) |
May 28, 2003 | 23.50 | 24.11 | 23.41 | 24.03 | 144,400 | +0.56(+2.39%) |
May 27, 2003 | 23.00 | 23.50 | 22.86 | 23.47 | 139,000 | +0.35(+1.51%) |
May 23, 2003 | 22.63 | 23.12 | 22.63 | 23.12 | 69,800 | +0.36(+1.58%) |
May 22, 2003 | 22.63 | 23.03 | 22.50 | 22.76 | 114,400 | +0.13(+0.58%) |
May 21, 2003 | 22.21 | 22.63 | 21.91 | 22.63 | 114,900 | +0.58(+2.63%) |
May 20, 2003 | 22.23 | 22.44 | 21.89 | 22.05 | 45,100 | -0.20(-0.90%) |
May 19, 2003 | 22.89 | 23.03 | 22.23 | 22.25 | 180,500 | -0.63(-2.75%) |
May 16, 2003 | 22.55 | 23.28 | 22.52 | 22.88 | 465,700 | +0.01(+0.04%) |
May 15, 2003 | 22.99 | 23.36 | 22.63 | 22.87 | 71,300 | -0.15(-0.65%) |
May 14, 2003 | 22.67 | 23.34 | 22.59 | 23.02 | 104,400 | +0.01(+0.04%) |
May 13, 2003 | 23.32 | 23.74 | 22.65 | 23.01 | 276,900 | -0.62(-2.62%) |
May 12, 2003 | 24.30 | 24.31 | 23.56 | 23.63 | 187,400 | -0.67(-2.76%) |
May 09, 2003 | 24.25 | 24.50 | 23.12 | 24.30 | 72,200 | -0.02(-0.08%) |
May 08, 2003 | 24.71 | 24.84 | 24.23 | 24.32 | 248,000 | -0.38(-1.54%) |
May 07, 2003 | 24.79 | 24.81 | 24.61 | 24.70 | 123,400 | +0.03(+0.12%) |
May 06, 2003 | 24.73 | 24.81 | 24.52 | 24.67 | 121,800 | +0.11(+0.45%) |
May 05, 2003 | 24.46 | 24.80 | 24.46 | 24.56 | 130,800 | +0.20(+0.82%) |
May 02, 2003 | 24.24 | 24.66 | 24.04 | 24.36 | 293,400 | +0.21(+0.87%) |
May 01, 2003 | 24.25 | 24.25 | 23.78 | 24.15 | 76,700 | -0.08(-0.33%) |
Apr 30, 2003 | 23.80 | 24.24 | 23.80 | 24.23 | 87,600 | +0.19(+0.79%) |
Apr 29, 2003 | 23.90 | 24.10 | 23.45 | 24.04 | 165,600 | +0.06(+0.25%) |
Apr 28, 2003 | 23.80 | 24.06 | 23.69 | 23.98 | 70,600 | +0.30(+1.27%) |
Apr 25, 2003 | 23.70 | 23.75 | 23.32 | 23.68 | 54,500 | +0.02(+0.08%) |
Apr 24, 2003 | 23.68 | 23.69 | 23.36 | 23.66 | 56,000 | -0.06(-0.25%) |
Apr 23, 2003 | 23.45 | 23.81 | 23.37 | 23.72 | 25,700 | +0.26(+1.11%) |
Apr 22, 2003 | 23.49 | 23.50 | 23.12 | 23.46 | 54,500 | +0.11(+0.47%) |
Apr 21, 2003 | 23.30 | 23.70 | 23.28 | 23.35 | 111,200 | +0.07(+0.30%) |
Apr 17, 2003 | 23.76 | 23.81 | 23.28 | 23.28 | 51,700 | -0.02(-0.09%) |
Apr 16, 2003 | 23.57 | 23.64 | 23.20 | 23.30 | 72,500 | -0.19(-0.81%) |
Apr 15, 2003 | 22.92 | 23.50 | 22.86 | 23.49 | 94,600 | +0.36(+1.56%) |
Apr 14, 2003 | 22.55 | 23.28 | 22.55 | 23.13 | 96,500 | +0.27(+1.18%) |
Apr 11, 2003 | 23.15 | 23.30 | 22.57 | 22.86 | 55,900 | -0.09(-0.39%) |
Apr 10, 2003 | 23.28 | 23.58 | 22.66 | 22.95 | 40,900 | -0.23(-0.99%) |
Apr 09, 2003 | 22.93 | 23.30 | 22.78 | 23.18 | 56,900 | +0.18(+0.78%) |
Apr 08, 2003 | 23.35 | 23.50 | 22.68 | 23.00 | 125,700 | -0.33(-1.41%) |
Apr 07, 2003 | 22.90 | 23.45 | 22.79 | 23.33 | 99,300 | +0.44(+1.92%) |
Apr 04, 2003 | 22.92 | 23.10 | 22.63 | 22.89 | 133,200 | -0.03(-0.13%) |
Apr 03, 2003 | 22.52 | 23.25 | 22.25 | 22.92 | 165,400 | +0.00(+0.00%) |
Apr 02, 2003 | 22.19 | 22.92 | 22.19 | 22.92 | 208,800 | +0.78(+3.52%) |
Apr 01, 2003 | 21.11 | 22.14 | 21.11 | 22.14 | 173,200 | +0.50(+2.31%) |
Mar 31, 2003 | 21.26 | 22.06 | 21.24 | 21.64 | 196,800 | -0.26(-1.19%) |
Mar 28, 2003 | 21.68 | 22.40 | 21.41 | 21.90 | 157,050 | +0.20(+0.92%) |
Mar 27, 2003 | 22.95 | 23.00 | 21.12 | 21.70 | 697,331 | -3.13(-12.61%) |
Mar 26, 2003 | 24.79 | 25.30 | 24.10 | 24.83 | 165,256 | -0.07(-0.28%) |
Mar 25, 2003 | 24.00 | 25.00 | 23.99 | 24.90 | 120,422 | +0.50(+2.05%) |
Mar 24, 2003 | 24.30 | 25.00 | 23.99 | 24.40 | 117,619 | +0.03(+0.12%) |
Mar 21, 2003 | 24.73 | 24.90 | 24.12 | 24.37 | 174,859 | +0.26(+1.08%) |
Mar 20, 2003 | 24.17 | 24.55 | 23.91 | 24.11 | 76,200 | -0.14(-0.58%) |
Mar 19, 2003 | 24.50 | 24.54 | 24.01 | 24.25 | 92,800 | -0.24(-0.98%) |
Mar 18, 2003 | 23.97 | 24.50 | 23.75 | 24.49 | 125,283 | +0.39(+1.62%) |
Mar 17, 2003 | 23.12 | 24.49 | 23.12 | 24.10 | 202,600 | +0.46(+1.95%) |
Mar 14, 2003 | 23.60 | 23.85 | 23.32 | 23.64 | 5,700,000 | +0.05(+0.21%) |
Mar 13, 2003 | 22.79 | 23.59 | 22.79 | 23.59 | 128,000 | +0.74(+3.24%) |
Mar 12, 2003 | 22.19 | 22.95 | 21.95 | 22.85 | 249,834 | +0.85(+3.86%) |
Mar 11, 2003 | 21.50 | 22.19 | 21.50 | 22.00 | 336,600 | +0.51(+2.37%) |
Mar 10, 2003 | 21.20 | 22.00 | 21.20 | 21.49 | 133,700 | -0.70(-3.15%) |
Mar 07, 2003 | 21.76 | 22.30 | 21.76 | 22.19 | 154,100 | +0.07(+0.32%) |
Mar 06, 2003 | 22.61 | 22.70 | 21.60 | 22.12 | 256,700 | -0.62(-2.72%) |
Mar 05, 2003 | 23.81 | 23.81 | 22.45 | 22.74 | 598,000 | -1.22(-5.10%) |
Mar 04, 2003 | 23.74 | 24.34 | 23.55 | 23.96 | 139,300 | +0.58(+2.48%) |
Mar 03, 2003 | 22.80 | 23.55 | 22.70 | 23.38 | 155,200 | +0.48(+2.10%) |
Feb 28, 2003 | 22.72 | 23.13 | 22.69 | 22.90 | 123,700 | +0.10(+0.44%) |
Feb 27, 2003 | 22.54 | 23.09 | 22.50 | 22.80 | 264,200 | +0.50(+2.24%) |
Feb 26, 2003 | 23.55 | 23.55 | 22.20 | 22.30 | 209,900 | -1.04(-4.45%) |
Feb 25, 2003 | 23.00 | 23.36 | 23.00 | 23.34 | 72,300 | +0.13(+0.56%) |
Feb 24, 2003 | 23.20 | 23.35 | 23.04 | 23.21 | 57,800 | -0.12(-0.51%) |
Feb 21, 2003 | 23.00 | 23.55 | 22.90 | 23.33 | 76,600 | +0.13(+0.56%) |
Feb 20, 2003 | 23.30 | 23.40 | 23.17 | 23.20 | 141,900 | -0.14(-0.60%) |
Feb 19, 2003 | 23.64 | 23.74 | 23.20 | 23.34 | 193,900 | -0.09(-0.38%) |
Feb 18, 2003 | 23.30 | 23.53 | 23.15 | 23.43 | 169,500 | +0.36(+1.56%) |
Feb 14, 2003 | 22.40 | 23.18 | 22.40 | 23.07 | 75,600 | +0.50(+2.22%) |
Feb 13, 2003 | 22.68 | 22.68 | 22.30 | 22.57 | 120,300 | -0.03(-0.13%) |
Feb 12, 2003 | 22.18 | 22.83 | 22.13 | 22.60 | 370,600 | +0.35(+1.57%) |
Feb 11, 2003 | 21.65 | 22.25 | 21.65 | 22.25 | 380,500 | +0.26(+1.20%) |
Feb 10, 2003 | 21.53 | 21.99 | 21.48 | 21.99 | 82,400 | +0.05(+0.22%) |
Feb 07, 2003 | 21.97 | 22.00 | 21.66 | 21.94 | 157,000 | -0.02(-0.09%) |
Feb 06, 2003 | 21.53 | 21.97 | 21.53 | 21.96 | 138,400 | +0.25(+1.15%) |
Feb 05, 2003 | 22.11 | 22.23 | 21.51 | 21.71 | 173,500 | -0.29(-1.32%) |
Feb 04, 2003 | 22.00 | 22.05 | 21.85 | 22.00 | 172,400 | +0.00(+0.00%) |
Feb 03, 2003 | 21.80 | 22.00 | 21.68 | 22.00 | 217,700 | +0.11(+0.50%) |
Jan 31, 2003 | 21.58 | 21.95 | 21.55 | 21.89 | 195,800 | +0.19(+0.88%) |
Jan 30, 2003 | 21.70 | 21.70 | 21.70 | 21.70 | 252,164 | +0.00(+0.00%) |
Jan 29, 2003 | 21.30 | 21.77 | 21.06 | 21.70 | 152,200 | +0.36(+1.69%) |
Jan 28, 2003 | 21.30 | 21.35 | 21.10 | 21.34 | 99,000 | +0.27(+1.28%) |
Jan 27, 2003 | 21.43 | 21.49 | 21.06 | 21.07 | 221,300 | -0.39(-1.82%) |
Jan 24, 2003 | 21.19 | 21.46 | 20.99 | 21.46 | 318,200 | +0.32(+1.51%) |
Jan 23, 2003 | 21.02 | 21.15 | 20.88 | 21.14 | 270,200 | +0.29(+1.39%) |
Jan 22, 2003 | 20.70 | 20.94 | 20.66 | 20.85 | 167,200 | +0.00(+0.00%) |
Jan 21, 2003 | 20.87 | 20.99 | 20.69 | 20.85 | 207,300 | -0.05(-0.24%) |
Jan 17, 2003 | 20.71 | 20.97 | 20.53 | 20.90 | 202,600 | +0.16(+0.77%) |
Jan 16, 2003 | 20.98 | 20.98 | 20.72 | 20.74 | 126,100 | -0.19(-0.90%) |
Jan 15, 2003 | 20.96 | 21.00 | 20.72 | 20.93 | 248,400 | -0.02(-0.10%) |
Jan 14, 2003 | 20.98 | 20.98 | 20.53 | 20.95 | 248,500 | +0.15(+0.72%) |
Jan 13, 2003 | 20.75 | 21.00 | 20.53 | 20.80 | 518,400 | +0.19(+0.92%) |
Jan 10, 2003 | 20.48 | 20.75 | 19.91 | 20.61 | 136,600 | +0.11(+0.54%) |
Jan 09, 2003 | 20.05 | 20.50 | 19.96 | 20.50 | 159,300 | +0.37(+1.84%) |
Jan 08, 2003 | 19.70 | 20.24 | 19.70 | 20.13 | 193,800 | -0.03(-0.15%) |
Jan 07, 2003 | 19.75 | 20.22 | 19.36 | 20.16 | 179,500 | +0.27(+1.36%) |
Jan 06, 2003 | 18.95 | 19.89 | 18.66 | 19.89 | 283,900 | +1.10(+5.85%) |
Jan 03, 2003 | 18.50 | 18.99 | 18.36 | 18.79 | 69,700 | +0.23(+1.24%) |
Jan 02, 2003 | 18.25 | 18.61 | 18.25 | 18.56 | 143,200 | +0.05(+0.27%) |
Dec 31, 2002 | 18.30 | 18.71 | 18.01 | 18.51 | 78,200 | +0.19(+1.04%) |
Dec 30, 2002 | 18.69 | 18.70 | 18.32 | 18.32 | 39,900 | -0.27(-1.45%) |
Dec 27, 2002 | 18.70 | 19.15 | 18.32 | 18.59 | 38,300 | -0.41(-2.16%) |
Dec 26, 2002 | 18.59 | 19.14 | 18.59 | 19.00 | 81,200 | +0.11(+0.58%) |
Dec 24, 2002 | 18.59 | 18.91 | 18.57 | 18.89 | 11,000 | -0.02(-0.11%) |
Dec 23, 2002 | 18.73 | 18.92 | 18.32 | 18.91 | 24,500 | +0.31(+1.67%) |
Dec 20, 2002 | 18.73 | 19.03 | 18.32 | 18.60 | 59,700 | +0.12(+0.65%) |
Dec 19, 2002 | 18.58 | 18.58 | 18.00 | 18.48 | 26,800 | +0.00(+0.00%) |
Dec 18, 2002 | 18.19 | 18.65 | 18.10 | 18.48 | 62,500 | -0.18(-0.96%) |
Dec 17, 2002 | 18.39 | 18.80 | 18.39 | 18.66 | 73,000 | -0.07(-0.37%) |
Dec 16, 2002 | 18.42 | 18.75 | 18.38 | 18.73 | 73,500 | +0.04(+0.21%) |
Dec 13, 2002 | 18.92 | 18.92 | 18.39 | 18.69 | 98,800 | -0.30(-1.58%) |
Dec 12, 2002 | 19.10 | 19.16 | 18.70 | 18.99 | 37,900 | +0.11(+0.58%) |
Dec 11, 2002 | 18.75 | 19.04 | 18.00 | 18.88 | 85,000 | +0.09(+0.48%) |
Dec 10, 2002 | 18.65 | 18.89 | 18.52 | 18.79 | 42,000 | -0.06(-0.32%) |
Dec 09, 2002 | 18.60 | 19.37 | 18.23 | 18.85 | 125,900 | -0.15(-0.79%) |
Dec 06, 2002 | 18.99 | 19.00 | 18.50 | 19.00 | 118,100 | -0.14(-0.73%) |
Dec 05, 2002 | 18.56 | 19.25 | 18.56 | 19.14 | 44,500 | -0.04(-0.21%) |
Dec 04, 2002 | 18.70 | 19.22 | 18.63 | 19.18 | 123,600 | +0.18(+0.95%) |
Dec 03, 2002 | 19.05 | 19.24 | 18.74 | 19.00 | 54,700 | -0.15(-0.78%) |
Dec 02, 2002 | 18.94 | 19.40 | 18.77 | 19.15 | 123,900 | +0.04(+0.21%) |
Nov 29, 2002 | 18.89 | 19.35 | 18.89 | 19.11 | 38,900 | +0.01(+0.05%) |
Nov 27, 2002 | 18.96 | 19.39 | 18.76 | 19.10 | 42,000 | +0.20(+1.06%) |
Nov 26, 2002 | 19.15 | 19.25 | 18.71 | 18.90 | 36,700 | -0.25(-1.31%) |
Nov 25, 2002 | 19.15 | 19.18 | 18.50 | 19.15 | 54,500 | +0.15(+0.79%) |
Nov 22, 2002 | 19.50 | 19.50 | 18.65 | 19.00 | 153,600 | -0.50(-2.56%) |
Nov 21, 2002 | 19.50 | 20.24 | 19.32 | 19.50 | 117,800 | -0.23(-1.17%) |
Nov 20, 2002 | 20.20 | 20.21 | 19.50 | 19.73 | 130,100 | -0.48(-2.38%) |
Nov 19, 2002 | 19.22 | 20.25 | 19.16 | 20.21 | 201,500 | +0.95(+4.93%) |
Nov 18, 2002 | 20.30 | 20.49 | 18.45 | 19.26 | 275,500 | -0.94(-4.65%) |
Nov 15, 2002 | 20.00 | 20.90 | 19.45 | 20.20 | 278,300 | +0.20(+1.00%) |
Nov 14, 2002 | 19.50 | 20.00 | 19.00 | 20.00 | 209,200 | +0.54(+2.77%) |
Nov 13, 2002 | 19.20 | 19.50 | 19.05 | 19.46 | 109,200 | +0.02(+0.10%) |
Nov 12, 2002 | 19.25 | 19.60 | 19.17 | 19.44 | 147,600 | -0.06(-0.31%) |
Nov 11, 2002 | 19.97 | 19.97 | 18.92 | 19.50 | 110,400 | -0.49(-2.45%) |
Nov 08, 2002 | 19.98 | 20.00 | 19.65 | 19.99 | 90,400 | -0.01(-0.05%) |
Nov 07, 2002 | 20.05 | 20.05 | 19.55 | 20.00 | 57,400 | +0.01(+0.05%) |
Nov 06, 2002 | 19.76 | 20.05 | 19.59 | 19.99 | 197,000 | +0.01(+0.05%) |
Nov 05, 2002 | 19.82 | 20.08 | 19.62 | 19.98 | 211,800 | +0.00(+0.00%) |
Nov 04, 2002 | 19.90 | 20.11 | 19.74 | 19.98 | 95,800 | +0.08(+0.40%) |
Nov 01, 2002 | 19.99 | 20.10 | 19.79 | 19.90 | 285,600 | -0.09(-0.45%) |
Oct 31, 2002 | 19.94 | 20.00 | 19.32 | 19.99 | 358,800 | +0.09(+0.45%) |
Oct 30, 2002 | 19.80 | 19.85 | 19.31 | 19.90 | 105,000 | +0.14(+0.71%) |
Oct 29, 2002 | 19.45 | 19.82 | 19.25 | 19.76 | 119,700 | +0.46(+2.38%) |
Oct 28, 2002 | 19.65 | 19.65 | 19.10 | 19.30 | 190,100 | +0.08(+0.42%) |
Oct 25, 2002 | 19.07 | 19.25 | 18.80 | 19.22 | 12,810,000 | -0.01(-0.05%) |
Oct 24, 2002 | 19.25 | 19.81 | 19.01 | 19.23 | 325,240 | -0.05(-0.26%) |
Oct 23, 2002 | 18.80 | 19.40 | 18.80 | 19.28 | 73,200 | +0.48(+2.55%) |
Oct 22, 2002 | 19.25 | 19.25 | 18.75 | 18.80 | 179,400 | -0.45(-2.34%) |
Oct 21, 2002 | 18.41 | 19.53 | 18.30 | 19.25 | 182,900 | +0.70(+3.77%) |
Oct 18, 2002 | 18.19 | 18.56 | 17.87 | 18.55 | 187,900 | +0.41(+2.27%) |
Oct 17, 2002 | 17.94 | 18.25 | 17.29 | 18.14 | 95,000 | +0.79(+4.54%) |
Oct 16, 2002 | 18.65 | 18.65 | 17.30 | 17.35 | 175,849 | -1.46(-7.76%) |
Oct 15, 2002 | 18.18 | 19.20 | 17.96 | 18.81 | 300,000 | +0.75(+4.15%) |
Oct 14, 2002 | 17.75 | 18.10 | 17.50 | 18.06 | 69,600 | +0.19(+1.06%) |
Oct 11, 2002 | 18.01 | 18.09 | 16.93 | 17.87 | 325,881 | -0.04(-0.22%) |
Oct 10, 2002 | 17.73 | 18.25 | 17.56 | 17.91 | 505,000 | -0.09(-0.48%) |
Oct 09, 2002 | 17.95 | 18.05 | 17.56 | 18.00 | 100,600 | +0.03(+0.15%) |
Oct 08, 2002 | 17.95 | 18.02 | 17.50 | 17.97 | 132,500 | +0.17(+0.96%) |
Oct 07, 2002 | 17.64 | 18.00 | 17.51 | 17.80 | 73,900 | -0.15(-0.84%) |
Oct 04, 2002 | 17.87 | 18.00 | 17.65 | 17.95 | 80,470 | -0.06(-0.33%) |
Oct 03, 2002 | 17.70 | 18.02 | 17.50 | 18.01 | 175,692 | +0.29(+1.64%) |
Oct 02, 2002 | 17.32 | 17.98 | 17.00 | 17.72 | 158,600 | +0.27(+1.55%) |
Oct 01, 2002 | 17.14 | 17.45 | 16.66 | 17.45 | 91,240 | +0.34(+1.99%) |
Sep 30, 2002 | 16.90 | 17.16 | 16.50 | 17.11 | 185,200 | +0.25(+1.48%) |
Sep 27, 2002 | 16.50 | 16.70 | 16.00 | 16.86 | 146,900 | +0.09(+0.54%) |
Sep 26, 2002 | 16.00 | 16.89 | 16.00 | 16.77 | 210,800 | +0.73(+4.55%) |
Sep 25, 2002 | 15.96 | 16.05 | 15.72 | 16.04 | 177,200 | +0.24(+1.52%) |
Sep 24, 2002 | 15.74 | 16.05 | 15.66 | 15.80 | 135,197 | -0.03(-0.19%) |
Sep 23, 2002 | 15.53 | 16.03 | 15.45 | 15.83 | 400,700 | +0.20(+1.29%) |
Sep 20, 2002 | 15.90 | 16.25 | 15.35 | 15.63 | 116,550 | -0.64(-3.95%) |
Sep 19, 2002 | 15.90 | 16.34 | 15.69 | 16.27 | 89,200 | +0.24(+1.50%) |
Sep 18, 2002 | 15.75 | 16.05 | 15.26 | 16.03 | 85,100 | -0.03(-0.19%) |
Sep 17, 2002 | 15.91 | 16.06 | 15.12 | 16.06 | 69,981 | +0.19(+1.20%) |
Sep 16, 2002 | 16.29 | 16.29 | 15.75 | 15.87 | 130,100 | -0.35(-2.16%) |
Sep 13, 2002 | 16.05 | 16.53 | 15.55 | 16.22 | 188,870 | +0.23(+1.44%) |
Sep 12, 2002 | 15.00 | 16.14 | 14.82 | 15.99 | 409,400 | +1.12(+7.53%) |
Sep 11, 2002 | 13.77 | 14.90 | 13.76 | 14.87 | 338,200 | +0.67(+4.72%) |
Sep 10, 2002 | 14.24 | 14.30 | 13.85 | 14.20 | 71,100 | -0.05(-0.35%) |
Sep 09, 2002 | 13.87 | 14.25 | 13.65 | 14.25 | 57,785 | +0.00(+0.00%) |
Sep 06, 2002 | 14.32 | 14.38 | 13.61 | 14.25 | 47,300 | +0.20(+1.42%) |
Sep 05, 2002 | 14.19 | 14.34 | 13.82 | 14.05 | 55,800 | -0.15(-1.06%) |
Sep 04, 2002 | 13.15 | 14.50 | 13.15 | 14.20 | 47,100 | +0.95(+7.17%) |