Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.76 | 19.76 | 19.40 | 19.52 | 144,035 | -0.46(-2.29%) |
Sep 29, 2003 | 19.95 | 20.04 | 19.81 | 19.98 | 63,480 | +0.03(+0.16%) |
Sep 26, 2003 | 19.90 | 19.98 | 19.80 | 19.95 | 191,839 | +0.20(+1.01%) |
Sep 25, 2003 | 19.70 | 19.79 | 19.60 | 19.75 | 101,507 | +0.06(+0.33%) |
Sep 24, 2003 | 19.84 | 20.01 | 19.59 | 19.68 | 350,775 | -0.01(-0.07%) |
Sep 23, 2003 | 19.62 | 19.81 | 19.53 | 19.70 | 124,478 | +0.30(+1.56%) |
Sep 22, 2003 | 19.26 | 19.55 | 19.24 | 19.39 | 192,926 | -0.10(-0.53%) |
Sep 19, 2003 | 19.21 | 19.50 | 19.12 | 19.50 | 210,930 | +0.02(+0.10%) |
Sep 18, 2003 | 19.26 | 19.62 | 19.26 | 19.48 | 46,873 | -0.05(-0.23%) |
Sep 17, 2003 | 19.43 | 19.66 | 19.31 | 19.52 | 65,033 | -0.19(-0.95%) |
Sep 16, 2003 | 19.30 | 19.73 | 19.21 | 19.71 | 204,256 | +0.41(+2.14%) |
Sep 15, 2003 | 19.17 | 19.39 | 19.07 | 19.30 | 46,718 | +0.06(+0.33%) |
Sep 12, 2003 | 19.10 | 19.35 | 19.00 | 19.23 | 144,500 | -0.14(-0.73%) |
Sep 11, 2003 | 19.21 | 19.46 | 19.08 | 19.37 | 113,613 | +0.21(+1.08%) |
Sep 10, 2003 | 19.27 | 19.41 | 19.16 | 19.17 | 42,527 | -0.10(-0.50%) |
Sep 09, 2003 | 19.20 | 19.54 | 19.19 | 19.26 | 216,207 | +0.39(+2.05%) |
Sep 08, 2003 | 18.83 | 18.94 | 18.80 | 18.88 | 202,083 | +0.03(+0.14%) |
Sep 05, 2003 | 18.71 | 19.06 | 18.71 | 18.85 | 81,640 | +0.15(+0.79%) |
Sep 04, 2003 | 18.68 | 18.86 | 18.49 | 18.70 | 116,407 | +0.08(+0.45%) |
Sep 03, 2003 | 18.66 | 18.79 | 18.49 | 18.62 | 49,667 | -0.17(-0.89%) |
Sep 02, 2003 | 18.46 | 18.81 | 18.38 | 18.79 | 71,241 | -0.12(-0.65%) |
Aug 29, 2003 | 18.83 | 18.95 | 18.71 | 18.91 | 42,527 | -0.29(-1.51%) |
Aug 28, 2003 | 18.99 | 19.24 | 18.95 | 19.20 | 50,288 | +0.39(+2.09%) |
Aug 27, 2003 | 18.93 | 18.93 | 18.69 | 18.81 | 25,299 | -0.43(-2.21%) |
Aug 26, 2003 | 18.81 | 19.25 | 18.81 | 19.23 | 33,525 | +0.45(+2.40%) |
Aug 25, 2003 | 18.94 | 18.94 | 18.76 | 18.78 | 39,733 | -0.16(-0.85%) |
Aug 22, 2003 | 19.05 | 19.05 | 18.80 | 18.94 | 48,891 | -0.23(-1.18%) |
Aug 21, 2003 | 19.04 | 19.22 | 18.91 | 19.17 | 110,044 | -0.32(-1.65%) |
Aug 20, 2003 | 19.23 | 19.52 | 19.15 | 19.49 | 52,771 | -0.03(-0.16%) |
Aug 19, 2003 | 19.43 | 19.57 | 19.24 | 19.52 | 65,498 | -0.23(-1.14%) |
Aug 18, 2003 | 19.40 | 19.77 | 19.40 | 19.75 | 73,104 | -0.32(-1.61%) |
Aug 15, 2003 | 19.90 | 20.07 | 19.72 | 20.07 | 16,762 | +0.01(+0.06%) |
Aug 14, 2003 | 20.07 | 20.20 | 19.99 | 20.06 | 59,445 | +0.15(+0.74%) |
Aug 13, 2003 | 19.75 | 20.13 | 19.71 | 19.91 | 43,614 | -0.06(-0.32%) |
Aug 12, 2003 | 19.91 | 19.97 | 19.68 | 19.97 | 46,252 | -0.39(-1.90%) |
Aug 11, 2003 | 20.34 | 20.36 | 20.20 | 20.36 | 23,126 | -0.01(-0.06%) |
Aug 08, 2003 | 20.41 | 20.59 | 20.06 | 20.37 | 78,691 | +0.30(+1.51%) |
Aug 07, 2003 | 19.97 | 20.29 | 19.97 | 20.07 | 52,150 | -0.03(-0.13%) |
Aug 06, 2003 | 20.17 | 20.19 | 19.82 | 20.10 | 89,401 | -0.53(-2.56%) |
Aug 05, 2003 | 20.69 | 20.84 | 20.62 | 20.62 | 56,496 | +0.24(+1.20%) |
Aug 04, 2003 | 20.46 | 20.52 | 20.20 | 20.38 | 68,913 | +0.05(+0.25%) |
Aug 01, 2003 | 20.40 | 20.55 | 20.17 | 20.33 | 69,689 | -0.10(-0.50%) |
Jul 31, 2003 | 20.38 | 20.57 | 20.10 | 20.43 | 158,935 | -0.90(-4.20%) |
Jul 30, 2003 | 21.46 | 21.46 | 21.00 | 21.33 | 42,838 | -0.30(-1.37%) |
Jul 29, 2003 | 21.75 | 21.75 | 21.43 | 21.62 | 31,197 | -0.09(-0.42%) |
Jul 28, 2003 | 21.78 | 21.83 | 21.63 | 21.71 | 24,057 | +0.06(+0.30%) |
Jul 25, 2003 | 21.49 | 21.71 | 21.49 | 21.65 | 84,899 | +0.42(+1.97%) |
Jul 24, 2003 | 21.24 | 21.55 | 21.23 | 21.23 | 80,243 | +0.05(+0.24%) |
Jul 23, 2003 | 21.14 | 21.26 | 20.97 | 21.18 | 34,146 | +0.08(+0.37%) |
Jul 22, 2003 | 20.93 | 21.20 | 20.83 | 21.10 | 68,137 | +0.17(+0.80%) |
Jul 21, 2003 | 20.84 | 20.93 | 20.56 | 20.93 | 48,425 | -0.20(-0.94%) |
Jul 18, 2003 | 20.99 | 21.13 | 20.84 | 21.13 | 54,789 | +0.33(+1.58%) |
Jul 17, 2003 | 20.80 | 21.02 | 20.69 | 20.80 | 92,039 | -0.45(-2.12%) |
Jul 16, 2003 | 21.24 | 21.27 | 20.94 | 21.25 | 50,443 | +0.02(+0.09%) |
Jul 15, 2003 | 21.31 | 21.35 | 21.15 | 21.24 | 45,476 | +0.17(+0.80%) |
Jul 14, 2003 | 21.05 | 21.45 | 21.04 | 21.07 | 79,778 | +0.42(+2.03%) |
Jul 11, 2003 | 20.78 | 20.95 | 20.65 | 20.65 | 20,487 | -0.03(-0.16%) |
Jul 10, 2003 | 20.65 | 20.92 | 20.63 | 20.68 | 83,503 | -0.10(-0.50%) |
Jul 09, 2003 | 20.61 | 20.84 | 20.45 | 20.78 | 171,041 | +0.17(+0.81%) |
Jul 08, 2003 | 20.32 | 20.69 | 20.20 | 20.62 | 126,185 | -0.64(-3.03%) |
Jul 07, 2003 | 20.93 | 21.26 | 20.80 | 21.26 | 63,791 | +0.00(+0.00%) |
Jul 03, 2003 | 21.29 | 21.29 | 21.13 | 21.26 | 25,299 | -0.19(-0.90%) |
Jul 02, 2003 | 21.06 | 21.58 | 21.04 | 21.45 | 72,483 | +0.08(+0.39%) |
Jul 01, 2003 | 21.25 | 21.52 | 21.07 | 21.37 | 66,429 | -0.32(-1.46%) |
Jun 30, 2003 | 21.78 | 21.86 | 21.54 | 21.69 | 34,922 | +0.20(+0.93%) |
Jun 27, 2003 | 21.83 | 21.83 | 21.49 | 21.49 | 53,547 | -0.39(-1.77%) |
Jun 26, 2003 | 21.76 | 21.96 | 21.68 | 21.87 | 48,736 | +0.22(+1.01%) |
Jun 25, 2003 | 21.46 | 21.94 | 21.46 | 21.65 | 154,899 | +0.46(+2.16%) |
Jun 24, 2003 | 21.26 | 21.35 | 21.10 | 21.20 | 69,378 | -0.30(-1.38%) |
Jun 23, 2003 | 21.49 | 21.64 | 21.33 | 21.49 | 56,496 | -0.21(-0.98%) |
Jun 20, 2003 | 21.62 | 21.94 | 21.60 | 21.71 | 53,702 | +0.22(+1.02%) |
Jun 19, 2003 | 21.66 | 21.67 | 21.39 | 21.49 | 59,755 | -0.64(-2.91%) |
Jun 18, 2003 | 22.19 | 22.42 | 22.13 | 22.13 | 97,472 | -0.40(-1.77%) |
Jun 17, 2003 | 22.28 | 22.69 | 22.28 | 22.53 | 107,560 | +0.69(+3.16%) |
Jun 16, 2003 | 21.47 | 21.85 | 21.47 | 21.84 | 128,048 | +1.22(+5.94%) |
Jun 13, 2003 | 20.95 | 21.04 | 20.39 | 20.62 | 170,110 | -0.87(-4.05%) |
Jun 12, 2003 | 21.32 | 21.55 | 21.20 | 21.49 | 155,210 | +0.17(+0.79%) |
Jun 11, 2003 | 20.91 | 21.42 | 20.90 | 21.32 | 221,484 | +0.60(+2.89%) |
Jun 10, 2003 | 20.88 | 20.94 | 20.49 | 20.72 | 86,296 | -0.03(-0.12%) |
Jun 09, 2003 | 20.44 | 20.83 | 20.43 | 20.75 | 168,868 | +0.42(+2.06%) |
Jun 06, 2003 | 20.49 | 20.57 | 20.13 | 20.33 | 116,407 | +0.23(+1.15%) |
Jun 05, 2003 | 20.22 | 20.22 | 19.90 | 20.10 | 131,152 | -0.39(-1.92%) |
Jun 04, 2003 | 20.32 | 20.62 | 20.22 | 20.49 | 118,580 | -0.13(-0.63%) |
Jun 03, 2003 | 20.42 | 20.68 | 20.26 | 20.62 | 162,970 | -0.17(-0.81%) |
Jun 02, 2003 | 20.73 | 20.87 | 20.71 | 20.78 | 215,587 | +0.11(+0.53%) |
May 30, 2003 | 20.66 | 20.76 | 20.64 | 20.68 | 127,272 | +0.06(+0.28%) |
May 29, 2003 | 20.32 | 20.62 | 20.32 | 20.62 | 194,323 | +0.24(+1.17%) |
May 28, 2003 | 19.97 | 20.46 | 19.97 | 20.38 | 222,261 | +0.47(+2.36%) |
May 27, 2003 | 19.83 | 20.04 | 19.72 | 19.91 | 352,172 | +0.00(+0.00%) |
May 23, 2003 | 20.06 | 20.08 | 19.89 | 19.91 | 316,628 | -0.45(-2.22%) |
May 22, 2003 | 20.08 | 20.36 | 20.08 | 20.36 | 107,250 | +0.77(+3.91%) |
May 21, 2003 | 19.58 | 19.62 | 19.49 | 19.59 | 39,889 | -0.07(-0.36%) |
May 20, 2003 | 19.39 | 19.78 | 19.39 | 19.66 | 88,935 | +0.21(+1.06%) |
May 19, 2003 | 19.59 | 19.59 | 19.07 | 19.46 | 100,110 | -0.80(-3.94%) |
May 16, 2003 | 20.30 | 20.41 | 20.11 | 20.26 | 123,236 | +0.33(+1.65%) |
May 15, 2003 | 19.81 | 19.95 | 19.68 | 19.93 | 70,155 | +0.37(+1.88%) |
May 14, 2003 | 19.53 | 19.68 | 19.41 | 19.56 | 36,940 | +0.23(+1.20%) |
May 13, 2003 | 19.23 | 19.62 | 19.19 | 19.33 | 108,957 | +0.03(+0.17%) |
May 12, 2003 | 19.14 | 19.41 | 19.05 | 19.30 | 34,146 | +0.13(+0.67%) |
May 09, 2003 | 19.34 | 19.34 | 19.08 | 19.17 | 63,946 | +0.78(+4.24%) |
May 08, 2003 | 18.65 | 18.76 | 18.25 | 18.39 | 66,895 | -0.68(-3.58%) |
May 07, 2003 | 19.23 | 19.33 | 18.97 | 19.07 | 88,004 | -0.63(-3.20%) |
May 06, 2003 | 19.30 | 19.84 | 19.30 | 19.70 | 112,837 | +0.66(+3.49%) |
May 05, 2003 | 18.90 | 19.27 | 18.88 | 19.04 | 46,252 | +0.07(+0.37%) |
May 02, 2003 | 18.59 | 19.26 | 18.53 | 18.97 | 63,946 | +0.49(+2.65%) |
May 01, 2003 | 18.48 | 18.75 | 18.29 | 18.48 | 63,946 | -0.25(-1.34%) |
Apr 30, 2003 | 19.04 | 19.06 | 18.43 | 18.73 | 83,503 | -0.40(-2.09%) |
Apr 29, 2003 | 18.97 | 19.19 | 18.74 | 19.13 | 123,702 | +0.18(+0.95%) |
Apr 28, 2003 | 18.81 | 19.19 | 18.76 | 18.95 | 87,538 | +0.01(+0.03%) |
Apr 25, 2003 | 19.07 | 19.17 | 18.91 | 18.94 | 39,889 | -0.39(-2.00%) |
Apr 24, 2003 | 19.34 | 19.48 | 19.17 | 19.33 | 89,401 | +0.01(+0.03%) |
Apr 23, 2003 | 19.05 | 19.32 | 19.04 | 19.32 | 112,993 | +0.61(+3.24%) |
Apr 22, 2003 | 18.36 | 18.81 | 18.29 | 18.72 | 152,416 | +0.00(+0.00%) |
Apr 21, 2003 | 18.85 | 18.86 | 18.68 | 18.72 | 22,039 | -0.06(-0.34%) |
Apr 17, 2003 | 18.45 | 19.01 | 18.45 | 18.78 | 81,640 | +0.34(+1.82%) |
Apr 16, 2003 | 18.72 | 18.79 | 18.32 | 18.45 | 82,727 | -0.21(-1.14%) |
Apr 15, 2003 | 18.43 | 18.66 | 18.36 | 18.66 | 100,421 | +0.78(+4.36%) |
Apr 14, 2003 | 17.70 | 17.96 | 17.70 | 17.88 | 175,232 | +0.03(+0.18%) |
Apr 11, 2003 | 17.92 | 18.04 | 17.38 | 17.85 | 122,926 | +0.26(+1.47%) |
Apr 10, 2003 | 17.81 | 17.81 | 17.46 | 17.59 | 46,252 | -0.19(-1.09%) |
Apr 09, 2003 | 18.10 | 18.33 | 17.69 | 17.78 | 91,729 | -0.18(-1.00%) |
Apr 08, 2003 | 18.07 | 18.27 | 17.90 | 17.96 | 106,629 | +0.08(+0.47%) |
Apr 07, 2003 | 17.61 | 18.07 | 17.61 | 17.88 | 144,966 | +0.65(+3.78%) |
Apr 04, 2003 | 17.30 | 17.43 | 17.22 | 17.23 | 86,917 | -0.17(-0.96%) |
Apr 03, 2003 | 17.49 | 17.72 | 17.33 | 17.40 | 119,201 | +0.00(+0.00%) |
Apr 02, 2003 | 17.23 | 17.50 | 17.17 | 17.40 | 49,512 | +0.87(+5.26%) |
Apr 01, 2003 | 16.35 | 16.75 | 16.35 | 16.53 | 87,383 | +0.14(+0.83%) |
Mar 31, 2003 | 16.32 | 16.47 | 15.85 | 16.39 | 135,032 | -0.59(-3.49%) |
Mar 28, 2003 | 16.88 | 17.03 | 16.82 | 16.98 | 59,755 | -0.15(-0.90%) |
Mar 27, 2003 | 16.91 | 17.34 | 16.90 | 17.14 | 97,937 | -0.29(-1.66%) |
Mar 26, 2003 | 17.24 | 17.56 | 17.24 | 17.43 | 81,174 | +0.10(+0.56%) |
Mar 25, 2003 | 17.19 | 17.46 | 17.01 | 17.33 | 62,860 | -0.52(-2.89%) |
Mar 24, 2003 | 17.36 | 17.95 | 17.36 | 17.85 | 110,509 | -0.06(-0.36%) |
Mar 21, 2003 | 17.88 | 18.02 | 17.72 | 17.91 | 36,784 | +0.12(+0.69%) |
Mar 20, 2003 | 17.88 | 17.94 | 17.39 | 17.79 | 73,724 | -0.19(-1.07%) |
Mar 19, 2003 | 17.75 | 17.98 | 17.72 | 17.98 | 135,653 | +0.72(+4.14%) |
Mar 18, 2003 | 17.56 | 17.61 | 17.07 | 17.27 | 142,327 | +0.41(+2.41%) |
Mar 17, 2003 | 15.98 | 16.88 | 15.91 | 16.86 | 139,689 | +0.44(+2.67%) |
Mar 14, 2003 | 16.38 | 16.53 | 16.11 | 16.42 | 57,582 | +0.07(+0.43%) |
Mar 13, 2003 | 15.85 | 16.46 | 15.60 | 16.35 | 107,405 | +1.43(+9.59%) |
Mar 12, 2003 | 14.99 | 15.28 | 14.75 | 14.92 | 90,642 | -0.28(-1.86%) |
Mar 11, 2003 | 15.15 | 15.68 | 15.15 | 15.21 | 127,427 | +0.25(+1.68%) |
Mar 10, 2003 | 15.59 | 15.79 | 14.75 | 14.95 | 228,624 | -1.06(-6.60%) |
Mar 07, 2003 | 15.85 | 16.13 | 15.74 | 16.01 | 85,520 | -0.16(-1.00%) |
Mar 06, 2003 | 16.01 | 16.37 | 15.97 | 16.17 | 58,203 | -0.13(-0.79%) |
Mar 05, 2003 | 16.36 | 16.52 | 16.04 | 16.30 | 78,691 | +0.30(+1.89%) |
Mar 04, 2003 | 16.49 | 16.51 | 15.87 | 16.00 | 97,161 | -0.64(-3.83%) |
Mar 03, 2003 | 16.69 | 16.87 | 16.64 | 16.64 | 107,871 | +0.17(+1.06%) |
Feb 28, 2003 | 16.23 | 16.72 | 16.23 | 16.46 | 118,114 | +0.73(+4.67%) |
Feb 27, 2003 | 15.68 | 15.93 | 15.43 | 15.73 | 123,547 | -0.11(-0.69%) |
Feb 26, 2003 | 16.17 | 16.17 | 15.73 | 15.84 | 102,283 | -0.46(-2.81%) |
Feb 25, 2003 | 16.40 | 16.40 | 15.82 | 16.29 | 235,298 | -0.72(-4.24%) |
Feb 24, 2003 | 17.19 | 17.42 | 16.93 | 17.02 | 90,487 | -0.21(-1.23%) |
Feb 21, 2003 | 16.98 | 17.36 | 16.98 | 17.23 | 57,272 | +0.25(+1.48%) |
Feb 20, 2003 | 16.98 | 17.16 | 16.75 | 16.98 | 92,350 | +0.01(+0.08%) |
Feb 19, 2003 | 17.51 | 17.51 | 16.65 | 16.96 | 222,261 | -0.56(-3.20%) |
Feb 18, 2003 | 17.40 | 17.65 | 17.14 | 17.52 | 147,915 | -0.52(-2.86%) |
Feb 14, 2003 | 17.81 | 18.32 | 17.59 | 18.04 | 120,753 | -0.05(-0.29%) |
Feb 13, 2003 | 18.21 | 18.36 | 17.74 | 18.09 | 201,307 | -0.97(-5.10%) |
Feb 12, 2003 | 19.28 | 19.59 | 19.01 | 19.06 | 67,516 | -0.07(-0.37%) |
Feb 11, 2003 | 19.02 | 19.38 | 19.02 | 19.14 | 110,664 | +0.45(+2.41%) |
Feb 10, 2003 | 18.91 | 19.14 | 18.63 | 18.68 | 172,904 | -0.06(-0.34%) |
Feb 07, 2003 | 18.91 | 18.99 | 18.68 | 18.75 | 503,501 | +0.24(+1.29%) |
Feb 06, 2003 | 18.79 | 18.85 | 18.32 | 18.51 | 97,627 | -0.19(-1.03%) |
Feb 05, 2003 | 18.78 | 18.94 | 18.47 | 18.70 | 278,136 | +0.24(+1.33%) |
Feb 04, 2003 | 18.88 | 18.97 | 18.23 | 18.46 | 227,227 | -0.21(-1.10%) |
Feb 03, 2003 | 18.67 | 18.99 | 18.59 | 18.66 | 90,177 | -0.17(-0.92%) |
Jan 31, 2003 | 17.94 | 18.85 | 17.87 | 18.84 | 486,118 | +0.64(+3.50%) |
Jan 30, 2003 | 18.56 | 18.81 | 18.17 | 18.20 | 73,259 | +0.02(+0.11%) |
Jan 29, 2003 | 18.10 | 18.28 | 17.78 | 18.18 | 541,373 | -0.47(-2.52%) |
Jan 28, 2003 | 18.34 | 18.77 | 18.16 | 18.65 | 121,063 | -0.50(-2.62%) |
Jan 27, 2003 | 18.97 | 19.43 | 18.86 | 19.15 | 145,431 | -0.23(-1.16%) |
Jan 24, 2003 | 19.59 | 19.86 | 19.38 | 19.38 | 127,738 | +0.05(+0.23%) |
Jan 23, 2003 | 20.42 | 20.42 | 19.03 | 19.34 | 111,130 | -0.61(-3.07%) |
Jan 22, 2003 | 19.88 | 20.33 | 19.88 | 19.95 | 78,381 | -0.21(-1.02%) |
Jan 21, 2003 | 20.46 | 20.78 | 20.15 | 20.15 | 68,913 | +0.00(+0.00%) |
Jan 17, 2003 | 20.46 | 20.68 | 19.99 | 20.15 | 144,655 | -0.82(-3.90%) |
Jan 16, 2003 | 20.55 | 21.01 | 20.52 | 20.97 | 82,106 | +0.06(+0.28%) |
Jan 15, 2003 | 21.13 | 21.13 | 20.81 | 20.91 | 67,982 | -0.53(-2.49%) |
Jan 14, 2003 | 21.20 | 21.46 | 21.17 | 21.45 | 71,396 | +0.31(+1.46%) |
Jan 13, 2003 | 21.22 | 21.39 | 20.98 | 21.14 | 234,212 | -0.33(-1.53%) |
Jan 10, 2003 | 21.39 | 21.55 | 21.35 | 21.47 | 54,789 | -0.21(-0.98%) |
Jan 09, 2003 | 21.53 | 21.90 | 21.49 | 21.68 | 70,775 | +0.03(+0.15%) |
Jan 08, 2003 | 21.44 | 21.73 | 21.44 | 21.65 | 60,842 | -0.03(-0.15%) |
Jan 07, 2003 | 21.91 | 22.03 | 21.62 | 21.68 | 225,365 | +0.10(+0.45%) |
Jan 06, 2003 | 21.26 | 21.65 | 21.13 | 21.58 | 151,485 | +0.13(+0.60%) |
Jan 03, 2003 | 21.11 | 21.55 | 21.00 | 21.45 | 151,019 | +0.70(+3.38%) |
Jan 02, 2003 | 20.62 | 21.23 | 20.62 | 20.75 | 102,128 | +0.57(+2.81%) |
Dec 31, 2002 | 19.59 | 20.19 | 19.52 | 20.19 | 60,997 | +0.53(+2.72%) |
Dec 30, 2002 | 19.77 | 19.96 | 19.50 | 19.65 | 64,877 | +0.17(+0.86%) |
Dec 27, 2002 | 19.50 | 19.80 | 19.23 | 19.48 | 115,631 | -0.04(-0.20%) |
Dec 26, 2002 | 19.72 | 19.96 | 19.49 | 19.52 | 46,718 | -0.26(-1.30%) |
Dec 24, 2002 | 19.97 | 20.01 | 19.66 | 19.78 | 38,026 | -0.35(-1.73%) |
Dec 23, 2002 | 20.26 | 20.31 | 19.94 | 20.13 | 92,815 | -0.20(-0.98%) |
Dec 20, 2002 | 19.91 | 20.52 | 19.91 | 20.33 | 83,503 | +0.35(+1.74%) |
Dec 19, 2002 | 19.72 | 20.50 | 19.65 | 19.98 | 120,132 | +0.30(+1.51%) |
Dec 18, 2002 | 20.13 | 20.22 | 19.42 | 19.68 | 108,957 | -0.42(-2.08%) |
Dec 17, 2002 | 20.17 | 20.60 | 20.10 | 20.10 | 136,119 | -0.05(-0.26%) |
Dec 16, 2002 | 19.52 | 20.17 | 19.52 | 20.15 | 88,935 | +1.02(+5.32%) |
Dec 13, 2002 | 19.30 | 19.35 | 19.04 | 19.14 | 56,651 | -0.21(-1.07%) |
Dec 12, 2002 | 19.46 | 19.57 | 19.14 | 19.34 | 73,880 | -0.12(-0.60%) |
Dec 11, 2002 | 19.04 | 19.68 | 19.04 | 19.46 | 48,425 | +0.26(+1.34%) |
Dec 10, 2002 | 19.33 | 19.38 | 18.85 | 19.20 | 129,290 | -0.43(-2.17%) |
Dec 09, 2002 | 20.04 | 20.06 | 19.46 | 19.62 | 75,742 | -0.48(-2.37%) |
Dec 06, 2002 | 19.97 | 20.15 | 19.72 | 20.10 | 52,616 | -0.12(-0.57%) |
Dec 05, 2002 | 20.26 | 20.26 | 19.88 | 20.22 | 64,722 | -0.05(-0.22%) |
Dec 04, 2002 | 20.78 | 20.78 | 19.99 | 20.26 | 183,613 | -0.84(-3.97%) |
Dec 03, 2002 | 20.94 | 21.25 | 20.80 | 21.10 | 130,531 | +0.00(+0.00%) |
Dec 02, 2002 | 21.55 | 21.60 | 21.04 | 21.10 | 140,154 | -0.10(-0.46%) |
Nov 29, 2002 | 21.36 | 21.36 | 21.07 | 21.20 | 26,385 | -0.10(-0.45%) |
Nov 27, 2002 | 20.60 | 21.29 | 20.60 | 21.29 | 66,119 | +0.93(+4.59%) |
Nov 26, 2002 | 21.00 | 21.07 | 20.36 | 20.36 | 94,057 | -0.99(-4.62%) |
Nov 25, 2002 | 21.42 | 21.53 | 21.15 | 21.35 | 170,576 | -0.22(-1.02%) |
Nov 22, 2002 | 22.00 | 22.07 | 21.56 | 21.56 | 689,133 | -0.82(-3.68%) |
Nov 21, 2002 | 22.20 | 22.49 | 22.18 | 22.39 | 44,234 | -0.28(-1.25%) |
Nov 20, 2002 | 21.93 | 22.73 | 21.91 | 22.67 | 39,423 | +0.67(+3.05%) |
Nov 19, 2002 | 21.93 | 22.23 | 21.93 | 22.00 | 71,862 | +0.42(+1.94%) |
Nov 18, 2002 | 22.36 | 22.45 | 21.58 | 21.58 | 53,547 | +0.01(+0.06%) |
Nov 15, 2002 | 21.55 | 21.58 | 21.14 | 21.57 | 92,350 | -0.11(-0.51%) |
Nov 14, 2002 | 22.17 | 22.22 | 21.29 | 21.68 | 93,126 | +0.61(+2.87%) |
Nov 13, 2002 | 20.45 | 21.33 | 20.33 | 21.07 | 98,403 | +0.20(+0.96%) |
Nov 12, 2002 | 20.82 | 21.20 | 20.81 | 20.87 | 63,170 | +0.71(+3.51%) |
Nov 11, 2002 | 20.36 | 20.44 | 20.13 | 20.17 | 70,775 | -0.66(-3.16%) |
Nov 08, 2002 | 20.78 | 20.98 | 20.78 | 20.82 | 130,221 | +0.44(+2.15%) |
Nov 07, 2002 | 20.51 | 20.95 | 20.33 | 20.39 | 138,292 | +1.06(+5.47%) |
Nov 06, 2002 | 19.37 | 19.43 | 19.01 | 19.33 | 112,682 | -0.46(-2.34%) |
Nov 05, 2002 | 19.52 | 19.84 | 19.52 | 19.79 | 75,587 | +0.36(+1.86%) |
Nov 04, 2002 | 19.06 | 19.68 | 19.06 | 19.43 | 58,048 | +0.59(+3.11%) |
Nov 01, 2002 | 18.30 | 18.85 | 18.21 | 18.85 | 51,219 | +0.42(+2.27%) |
Oct 31, 2002 | 18.82 | 18.91 | 18.28 | 18.43 | 98,248 | -0.26(-1.38%) |
Oct 30, 2002 | 17.98 | 18.68 | 17.72 | 18.68 | 67,982 | -0.06(-0.34%) |
Oct 29, 2002 | 18.99 | 18.99 | 18.43 | 18.75 | 101,197 | -0.77(-3.96%) |
Oct 28, 2002 | 19.55 | 20.00 | 19.42 | 19.52 | 59,445 | +0.74(+3.94%) |
Oct 25, 2002 | 18.33 | 18.94 | 18.33 | 18.78 | 58,359 | +0.51(+2.79%) |
Oct 24, 2002 | 18.36 | 18.72 | 18.27 | 18.27 | 76,053 | -0.19(-1.01%) |
Oct 23, 2002 | 18.36 | 18.49 | 18.15 | 18.46 | 99,644 | -0.29(-1.55%) |
Oct 22, 2002 | 18.62 | 18.95 | 18.59 | 18.75 | 134,412 | -0.39(-2.02%) |
Oct 21, 2002 | 18.75 | 19.25 | 18.68 | 19.14 | 116,097 | +0.97(+5.32%) |
Oct 18, 2002 | 18.08 | 18.43 | 17.94 | 18.17 | 45,166 | -0.35(-1.91%) |
Oct 17, 2002 | 18.52 | 18.59 | 18.11 | 18.52 | 124,168 | +0.71(+3.98%) |
Oct 16, 2002 | 17.75 | 17.94 | 17.65 | 17.81 | 47,028 | -0.42(-2.30%) |
Oct 15, 2002 | 17.92 | 18.39 | 17.82 | 18.23 | 323,147 | +0.93(+5.40%) |
Oct 14, 2002 | 17.18 | 17.58 | 17.05 | 17.30 | 376,074 | -0.34(-1.90%) |
Oct 11, 2002 | 17.63 | 17.99 | 17.62 | 17.63 | 38,492 | +0.01(+0.07%) |
Oct 10, 2002 | 16.98 | 17.66 | 16.85 | 17.62 | 103,059 | +1.26(+7.68%) |
Oct 09, 2002 | 16.37 | 16.97 | 16.31 | 16.36 | 117,804 | +0.71(+4.53%) |
Oct 08, 2002 | 16.24 | 16.28 | 15.46 | 15.66 | 69,534 | +0.00(+0.00%) |
Oct 07, 2002 | 16.06 | 16.23 | 15.62 | 15.66 | 77,605 | -1.07(-6.39%) |
Oct 04, 2002 | 17.53 | 17.53 | 16.65 | 16.73 | 53,547 | -0.61(-3.49%) |
Oct 03, 2002 | 17.72 | 17.85 | 17.33 | 17.33 | 68,913 | -0.13(-0.74%) |
Oct 02, 2002 | 17.33 | 17.93 | 17.26 | 17.46 | 171,972 | -0.19(-1.09%) |