Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 29.60 | 29.69 | 28.65 | 29.13 | 5,635 | -0.57(-1.90%) |
Sep 29, 2003 | 30.00 | 30.00 | 29.69 | 29.69 | 24,154 | -0.05(-0.18%) |
Sep 26, 2003 | 29.95 | 31.01 | 29.73 | 29.74 | 12,251 | -0.52(-1.72%) |
Sep 25, 2003 | 31.57 | 31.57 | 30.47 | 30.26 | 4,949 | -1.30(-4.13%) |
Sep 24, 2003 | 31.85 | 31.85 | 31.56 | 31.57 | 5,635 | -0.23(-0.74%) |
Sep 23, 2003 | 31.47 | 31.97 | 31.31 | 31.80 | 3,197 | -0.06(-0.19%) |
Sep 22, 2003 | 31.74 | 32.07 | 31.59 | 31.86 | 2,300 | +0.00(+0.00%) |
Sep 19, 2003 | 32.21 | 32.21 | 31.77 | 31.86 | 7,361 | -0.19(-0.60%) |
Sep 18, 2003 | 31.92 | 32.19 | 31.92 | 32.06 | 1,955 | +0.43(+1.35%) |
Sep 17, 2003 | 31.94 | 32.06 | 31.63 | 31.63 | 1,495 | -0.25(-0.79%) |
Sep 16, 2003 | 31.78 | 31.90 | 31.69 | 31.88 | 9,431 | +0.44(+1.41%) |
Sep 15, 2003 | 32.22 | 32.39 | 31.44 | 31.44 | 2,760 | -0.62(-1.93%) |
Sep 12, 2003 | 32.15 | 32.15 | 31.32 | 32.06 | 1,265 | -0.09(-0.27%) |
Sep 11, 2003 | 32.17 | 32.17 | 31.76 | 32.14 | 3,910 | +0.36(+1.12%) |
Sep 10, 2003 | 31.79 | 32.23 | 30.99 | 31.79 | 6,556 | -0.61(-1.88%) |
Sep 09, 2003 | 31.62 | 32.43 | 31.62 | 32.39 | 4,370 | -0.02(-0.05%) |
Sep 08, 2003 | 31.90 | 32.43 | 31.88 | 32.41 | 24,384 | +0.63(+1.97%) |
Sep 05, 2003 | 31.35 | 31.89 | 30.73 | 31.79 | 2,990 | +0.05(+0.16%) |
Sep 04, 2003 | 31.54 | 31.73 | 31.54 | 31.73 | 3,335 | +0.03(+0.11%) |
Sep 03, 2003 | 31.73 | 31.78 | 31.49 | 31.70 | 6,556 | -0.03(-0.08%) |
Sep 02, 2003 | 30.45 | 31.80 | 30.45 | 31.73 | 19,898 | +1.11(+3.64%) |
Aug 29, 2003 | 30.86 | 31.02 | 30.61 | 30.61 | 575 | -0.30(-0.98%) |
Aug 28, 2003 | 31.14 | 31.36 | 30.92 | 30.92 | 2,070 | -0.37(-1.19%) |
Aug 27, 2003 | 30.60 | 31.47 | 30.60 | 31.29 | 6,441 | +0.83(+2.71%) |
Aug 26, 2003 | 29.93 | 30.46 | 29.65 | 30.46 | 1,380 | +0.53(+1.77%) |
Aug 25, 2003 | 30.34 | 30.34 | 29.66 | 29.93 | 4,370 | +0.03(+0.09%) |
Aug 22, 2003 | 29.70 | 30.60 | 29.70 | 29.91 | 11,156 | -0.15(-0.49%) |
Aug 21, 2003 | 29.13 | 30.42 | 29.12 | 30.06 | 8,281 | +0.95(+3.26%) |
Aug 20, 2003 | 28.96 | 29.12 | 27.72 | 29.11 | 3,105 | +0.13(+0.45%) |
Aug 19, 2003 | 27.82 | 28.98 | 27.81 | 28.98 | 2,875 | +1.29(+4.65%) |
Aug 18, 2003 | 27.19 | 27.69 | 27.14 | 27.69 | 2,185 | +0.61(+2.25%) |
Aug 15, 2003 | 26.85 | 28.06 | 26.85 | 27.08 | 4,485 | +0.30(+1.14%) |
Aug 14, 2003 | 26.56 | 26.78 | 26.31 | 26.78 | 1,150 | +0.38(+1.45%) |
Aug 13, 2003 | 26.80 | 26.80 | 26.35 | 26.40 | 2,070 | -0.19(-0.72%) |
Aug 12, 2003 | 26.28 | 26.73 | 26.21 | 26.59 | 1,840 | +0.00(+0.00%) |
Aug 11, 2003 | 26.67 | 26.67 | 25.93 | 26.59 | 1,840 | -0.16(-0.59%) |
Aug 08, 2003 | 26.95 | 27.08 | 26.45 | 26.74 | 1,035 | +0.14(+0.52%) |
Aug 07, 2003 | 26.17 | 26.60 | 26.17 | 26.60 | 2,415 | -0.30(-1.13%) |
Aug 06, 2003 | 26.18 | 27.07 | 26.17 | 26.91 | 2,645 | +0.53(+2.01%) |
Aug 05, 2003 | 26.57 | 27.36 | 26.37 | 26.38 | 2,070 | -0.38(-1.43%) |
Aug 04, 2003 | 26.95 | 26.95 | 26.69 | 26.76 | 575 | -0.01(-0.03%) |
Aug 01, 2003 | 27.65 | 27.65 | 26.73 | 26.77 | 3,322 | -0.88(-3.18%) |
Jul 31, 2003 | 27.34 | 27.65 | 27.34 | 27.65 | 2,070 | +0.30(+1.08%) |
Jul 30, 2003 | 27.84 | 27.84 | 27.29 | 27.35 | 2,300 | +0.06(+0.22%) |
Jul 29, 2003 | 26.56 | 27.29 | 26.56 | 27.29 | 2,185 | +0.44(+1.65%) |
Jul 28, 2003 | 27.05 | 27.17 | 25.99 | 26.85 | 3,795 | +0.33(+1.25%) |
Jul 25, 2003 | 27.35 | 27.38 | 26.30 | 26.52 | 920 | -0.37(-1.36%) |
Jul 24, 2003 | 26.73 | 27.49 | 26.73 | 26.88 | 39,681 | -0.50(-1.84%) |
Jul 23, 2003 | 27.14 | 27.39 | 25.73 | 27.39 | 79,708 | +0.19(+0.70%) |
Jul 22, 2003 | 27.00 | 27.21 | 26.95 | 27.20 | 3,910 | +1.22(+4.69%) |
Jul 21, 2003 | 26.33 | 26.33 | 25.56 | 25.98 | 4,485 | -0.97(-3.61%) |
Jul 18, 2003 | 27.15 | 27.15 | 26.95 | 26.95 | 805 | -0.43(-1.59%) |
Jul 17, 2003 | 27.34 | 27.81 | 27.15 | 27.39 | 12,307 | +0.22(+0.80%) |
Jul 16, 2003 | 26.83 | 27.17 | 26.68 | 27.17 | 6,211 | +0.67(+2.53%) |
Jul 15, 2003 | 26.66 | 26.66 | 26.43 | 26.50 | 4,370 | -0.41(-1.52%) |
Jul 14, 2003 | 26.86 | 26.94 | 26.76 | 26.91 | 5,060 | -0.23(-0.83%) |
Jul 11, 2003 | 26.87 | 27.37 | 26.86 | 27.13 | 2,760 | +0.18(+0.68%) |
Jul 10, 2003 | 27.39 | 27.39 | 26.91 | 26.95 | 3,450 | -0.48(-1.74%) |
Jul 09, 2003 | 27.31 | 27.46 | 27.30 | 27.43 | 5,981 | +0.02(+0.06%) |
Jul 08, 2003 | 27.26 | 27.47 | 27.26 | 27.41 | 11,732 | +0.02(+0.06%) |
Jul 07, 2003 | 26.52 | 27.46 | 26.52 | 27.40 | 7,936 | +0.65(+2.44%) |
Jul 03, 2003 | 25.80 | 26.74 | 25.75 | 26.74 | 345 | +0.56(+2.12%) |
Jul 02, 2003 | 24.87 | 26.82 | 24.82 | 26.19 | 5,866 | -0.00(-0.00%) |
Jul 01, 2003 | 26.56 | 26.56 | 26.13 | 26.19 | 2,875 | +0.30(+1.15%) |
Jun 30, 2003 | 26.95 | 26.95 | 24.85 | 25.89 | 18,403 | -0.67(-2.52%) |
Jun 27, 2003 | 26.95 | 27.40 | 26.46 | 26.56 | 5,520 | -0.02(-0.07%) |
Jun 26, 2003 | 26.65 | 26.95 | 26.08 | 26.58 | 4,715 | -0.07(-0.26%) |
Jun 25, 2003 | 26.08 | 26.73 | 25.95 | 26.65 | 10,811 | +0.70(+2.68%) |
Jun 24, 2003 | 25.96 | 26.16 | 25.95 | 25.95 | 2,185 | -0.01(-0.03%) |
Jun 23, 2003 | 25.41 | 26.24 | 25.40 | 25.96 | 4,025 | +0.23(+0.88%) |
Jun 20, 2003 | 24.69 | 25.73 | 24.69 | 25.73 | 9,086 | +1.00(+4.04%) |
Jun 19, 2003 | 24.69 | 24.73 | 24.69 | 24.73 | 460 | +0.34(+1.39%) |
Jun 18, 2003 | 24.03 | 24.69 | 23.95 | 24.40 | 1,725 | -0.29(-1.16%) |
Jun 17, 2003 | 24.69 | 24.69 | 24.35 | 24.68 | 1,380 | +0.20(+0.82%) |
Jun 16, 2003 | 24.34 | 24.59 | 24.31 | 24.48 | 20,473 | +0.44(+1.84%) |
Jun 13, 2003 | 24.21 | 24.66 | 23.95 | 24.04 | 13,917 | -0.09(-0.36%) |
Jun 12, 2003 | 24.34 | 24.37 | 24.09 | 24.13 | 460 | -0.23(-0.96%) |
Jun 11, 2003 | 24.00 | 24.38 | 23.97 | 24.36 | 5,635 | -0.07(-0.28%) |
Jun 10, 2003 | 24.47 | 24.47 | 24.43 | 24.43 | 575 | +0.10(+0.43%) |
Jun 09, 2003 | 23.95 | 24.34 | 23.95 | 24.33 | 10,351 | +0.37(+1.56%) |
Jun 06, 2003 | 24.68 | 24.69 | 23.95 | 23.95 | 6,901 | -0.73(-2.95%) |
Jun 05, 2003 | 24.56 | 24.68 | 24.55 | 24.68 | 1,840 | -0.07(-0.29%) |
Jun 04, 2003 | 24.52 | 24.75 | 24.52 | 24.75 | 2,070 | +0.23(+0.96%) |
Jun 03, 2003 | 24.52 | 24.52 | 24.52 | 24.52 | 230 | +0.15(+0.61%) |
Jun 02, 2003 | 24.41 | 24.65 | 24.10 | 24.37 | 7,706 | -0.04(-0.15%) |
May 30, 2003 | 23.94 | 24.40 | 23.91 | 24.40 | 40,026 | +0.46(+1.92%) |
May 29, 2003 | 23.91 | 23.94 | 23.91 | 23.94 | 690 | +0.24(+1.03%) |
May 28, 2003 | 23.73 | 23.81 | 23.70 | 23.70 | 2,530 | -0.12(-0.51%) |
May 27, 2003 | 23.82 | 23.82 | 23.82 | 23.82 | 115 | -0.09(-0.36%) |
May 23, 2003 | 23.91 | 23.91 | 23.91 | 23.91 | 7,821 | +0.13(+0.55%) |
May 22, 2003 | 23.87 | 23.91 | 23.75 | 23.78 | 1,725 | +0.00(+0.00%) |
May 21, 2003 | 23.69 | 23.78 | 23.69 | 23.78 | 1,955 | +0.09(+0.37%) |
May 20, 2003 | 23.69 | 23.69 | 23.63 | 23.69 | 575 | -0.01(-0.04%) |
May 19, 2003 | 23.91 | 24.13 | 23.56 | 23.70 | 14,952 | +0.14(+0.59%) |
May 16, 2003 | 24.04 | 24.04 | 23.43 | 23.56 | 27,374 | -0.20(-0.84%) |
May 15, 2003 | 23.76 | 23.76 | 23.56 | 23.76 | 2,070 | +0.27(+1.14%) |
May 14, 2003 | 23.34 | 23.82 | 23.34 | 23.49 | 7,936 | +0.01(+0.04%) |
May 13, 2003 | 23.08 | 23.52 | 22.87 | 23.48 | 6,901 | +0.21(+0.90%) |
May 12, 2003 | 23.91 | 23.91 | 22.96 | 23.27 | 17,022 | -0.59(-2.48%) |
May 09, 2003 | 23.26 | 23.87 | 23.26 | 23.87 | 6,326 | +0.67(+2.89%) |
May 08, 2003 | 22.85 | 23.27 | 22.85 | 23.20 | 6,326 | +0.36(+1.56%) |
May 07, 2003 | 22.87 | 23.09 | 22.48 | 22.84 | 81,434 | +0.11(+0.50%) |
May 06, 2003 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | +0.00(+0.00%) |
May 05, 2003 | 22.63 | 22.89 | 22.62 | 22.73 | 1,725 | -0.10(-0.42%) |
May 02, 2003 | 22.60 | 23.26 | 22.56 | 22.82 | 2,990 | +0.43(+1.94%) |
May 01, 2003 | 22.59 | 22.60 | 22.39 | 22.39 | 3,680 | -0.06(-0.27%) |
Apr 30, 2003 | 22.96 | 23.02 | 22.39 | 22.45 | 22,198 | -0.59(-2.57%) |
Apr 29, 2003 | 23.09 | 23.27 | 22.84 | 23.04 | 31,055 | -0.21(-0.90%) |
Apr 28, 2003 | 23.16 | 23.25 | 23.05 | 23.25 | 2,185 | +0.41(+1.79%) |
Apr 25, 2003 | 23.05 | 23.06 | 22.84 | 22.84 | 1,150 | -0.03(-0.11%) |
Apr 24, 2003 | 22.96 | 23.27 | 22.87 | 22.87 | 1,495 | -0.17(-0.75%) |
Apr 23, 2003 | 23.04 | 23.20 | 23.04 | 23.04 | 1,610 | -0.22(-0.93%) |
Apr 22, 2003 | 23.00 | 23.27 | 22.96 | 23.26 | 37,036 | -0.01(-0.04%) |
Apr 21, 2003 | 23.46 | 23.47 | 22.81 | 23.27 | 3,910 | -0.07(-0.29%) |
Apr 17, 2003 | 23.29 | 23.57 | 23.14 | 23.33 | 4,025 | +0.12(+0.52%) |
Apr 16, 2003 | 23.30 | 23.30 | 22.95 | 23.21 | 6,556 | -0.06(-0.26%) |
Apr 15, 2003 | 23.04 | 23.27 | 22.56 | 23.27 | 9,316 | +0.23(+1.02%) |
Apr 14, 2003 | 23.04 | 23.10 | 23.04 | 23.04 | 7,361 | +0.01(+0.04%) |
Apr 11, 2003 | 23.28 | 23.28 | 23.00 | 23.03 | 1,380 | -0.52(-2.22%) |
Apr 10, 2003 | 23.69 | 23.69 | 23.34 | 23.55 | 4,140 | -0.07(-0.29%) |
Apr 09, 2003 | 23.70 | 23.70 | 23.34 | 23.62 | 1,265 | -0.06(-0.26%) |
Apr 08, 2003 | 23.61 | 24.24 | 23.46 | 23.68 | 5,520 | +0.19(+0.81%) |
Apr 07, 2003 | 23.43 | 24.12 | 23.43 | 23.49 | 2,875 | -0.18(-0.77%) |
Apr 04, 2003 | 24.34 | 24.34 | 23.67 | 23.67 | 8,166 | -0.58(-2.40%) |
Apr 03, 2003 | 24.33 | 24.33 | 24.26 | 24.26 | 230 | +0.11(+0.47%) |
Apr 02, 2003 | 24.14 | 24.14 | 24.14 | 24.14 | 115 | +0.23(+0.98%) |
Apr 01, 2003 | 23.90 | 23.91 | 23.89 | 23.91 | 1,265 | +0.13(+0.55%) |
Mar 31, 2003 | 24.17 | 24.17 | 23.78 | 23.78 | 1,840 | -0.29(-1.19%) |
Mar 28, 2003 | 24.07 | 24.07 | 24.07 | 24.07 | 115 | +0.42(+1.76%) |
Mar 27, 2003 | 23.65 | 23.65 | 23.65 | 23.65 | 115 | +0.01(+0.04%) |
Mar 26, 2003 | 23.43 | 23.64 | 23.43 | 23.64 | 57,509 | -0.26(-1.09%) |
Mar 25, 2003 | 23.49 | 23.93 | 23.49 | 23.90 | 2,185 | +0.24(+1.03%) |
Mar 24, 2003 | 24.25 | 24.25 | 23.47 | 23.66 | 8,511 | -0.64(-2.65%) |
Mar 21, 2003 | 24.21 | 24.47 | 23.94 | 24.30 | 11,386 | +0.06(+0.25%) |
Mar 20, 2003 | 23.47 | 24.24 | 23.47 | 24.24 | 7,591 | +0.55(+2.31%) |
Mar 19, 2003 | 23.39 | 23.69 | 23.39 | 23.69 | 690 | +0.26(+1.11%) |
Mar 18, 2003 | 23.43 | 23.43 | 23.13 | 23.43 | 1,840 | -0.03(-0.15%) |
Mar 17, 2003 | 23.64 | 23.68 | 23.34 | 23.47 | 8,626 | -0.23(-0.96%) |
Mar 14, 2003 | 23.69 | 23.92 | 23.57 | 23.69 | 2,070 | +0.00(+0.00%) |
Mar 13, 2003 | 23.69 | 23.69 | 23.69 | 23.69 | 2,300 | -0.03(-0.15%) |
Mar 12, 2003 | 23.54 | 23.73 | 23.54 | 23.73 | 230 | +0.20(+0.85%) |
Mar 11, 2003 | 23.65 | 23.65 | 23.53 | 23.53 | 2,875 | -0.10(-0.44%) |
Mar 10, 2003 | 23.82 | 23.87 | 23.61 | 23.63 | 2,415 | -0.23(-0.98%) |
Mar 07, 2003 | 23.77 | 23.87 | 23.70 | 23.87 | 2,760 | +0.00(+0.00%) |
Mar 06, 2003 | 24.32 | 24.32 | 23.75 | 23.87 | 5,520 | -0.39(-1.62%) |
Mar 05, 2003 | 23.61 | 24.34 | 23.61 | 24.26 | 7,706 | +0.52(+2.20%) |
Mar 04, 2003 | 24.20 | 24.20 | 23.73 | 23.73 | 1,610 | -0.46(-1.90%) |
Mar 03, 2003 | 24.26 | 24.55 | 24.18 | 24.20 | 1,610 | -0.06(-0.25%) |
Feb 28, 2003 | 24.67 | 24.69 | 24.26 | 24.26 | 2,760 | -0.50(-2.00%) |
Feb 27, 2003 | 24.58 | 24.75 | 24.58 | 24.75 | 3,105 | +0.30(+1.24%) |
Feb 26, 2003 | 24.43 | 24.53 | 24.27 | 24.45 | 1,380 | -0.23(-0.95%) |
Feb 25, 2003 | 24.44 | 24.68 | 24.44 | 24.68 | 575 | +0.23(+0.96%) |
Feb 24, 2003 | 24.40 | 24.54 | 24.01 | 24.45 | 2,300 | +0.04(+0.18%) |
Feb 21, 2003 | 24.39 | 24.40 | 24.13 | 24.40 | 2,645 | +0.03(+0.11%) |
Feb 20, 2003 | 23.97 | 24.67 | 23.97 | 24.38 | 4,025 | +0.15(+0.61%) |
Feb 19, 2003 | 24.57 | 24.65 | 23.91 | 24.23 | 8,741 | -0.37(-1.52%) |
Feb 18, 2003 | 24.47 | 24.60 | 24.47 | 24.60 | 3,680 | +0.23(+0.93%) |
Feb 14, 2003 | 24.04 | 24.45 | 24.04 | 24.38 | 4,370 | +0.13(+0.54%) |
Feb 13, 2003 | 23.93 | 24.25 | 23.92 | 24.25 | 5,635 | +0.17(+0.69%) |
Feb 12, 2003 | 24.17 | 24.33 | 23.91 | 24.08 | 3,910 | -0.04(-0.18%) |
Feb 11, 2003 | 23.47 | 24.13 | 23.47 | 24.13 | 3,220 | +0.51(+2.17%) |
Feb 10, 2003 | 23.48 | 23.61 | 23.48 | 23.61 | 4,140 | +0.10(+0.41%) |
Feb 07, 2003 | 23.47 | 23.62 | 23.47 | 23.52 | 103,517 | -0.02(-0.08%) |
Feb 06, 2003 | 23.48 | 23.62 | 23.48 | 23.54 | 6,326 | +0.01(+0.04%) |
Feb 05, 2003 | 23.61 | 23.61 | 23.49 | 23.53 | 12,307 | -0.03(-0.11%) |
Feb 04, 2003 | 23.71 | 23.71 | 23.48 | 23.55 | 1,265 | -0.36(-1.49%) |
Feb 03, 2003 | 23.91 | 23.91 | 23.91 | 23.91 | 115 | +0.09(+0.36%) |
Jan 31, 2003 | 23.56 | 23.91 | 23.55 | 23.82 | 1,840 | +0.34(+1.45%) |
Jan 30, 2003 | 23.52 | 23.48 | 23.27 | 23.48 | 16,447 | -0.08(-0.33%) |
Jan 29, 2003 | 23.05 | 23.56 | 23.04 | 23.56 | 6,441 | +0.37(+1.57%) |
Jan 28, 2003 | 23.26 | 23.30 | 23.20 | 23.20 | 3,565 | -0.02(-0.07%) |
Jan 27, 2003 | 23.14 | 23.34 | 23.13 | 23.21 | 2,300 | +0.00(+0.00%) |
Jan 24, 2003 | 23.29 | 23.29 | 23.04 | 23.21 | 6,096 | +0.00(+0.00%) |
Jan 23, 2003 | 23.04 | 23.30 | 23.00 | 23.21 | 11,616 | +0.17(+0.75%) |
Jan 22, 2003 | 23.27 | 23.27 | 23.03 | 23.04 | 4,025 | +0.00(+0.00%) |
Jan 21, 2003 | 23.11 | 23.22 | 23.04 | 23.04 | 2,645 | -0.01(-0.04%) |
Jan 17, 2003 | 23.14 | 23.21 | 23.04 | 23.05 | 22,428 | -0.09(-0.38%) |
Jan 16, 2003 | 23.20 | 23.27 | 23.14 | 23.14 | 4,140 | +0.04(+0.19%) |
Jan 15, 2003 | 23.27 | 23.27 | 23.09 | 23.09 | 575 | -0.18(-0.78%) |
Jan 14, 2003 | 23.14 | 23.27 | 23.08 | 23.27 | 920 | -0.10(-0.45%) |
Jan 13, 2003 | 23.05 | 23.38 | 23.04 | 23.38 | 575 | +0.03(+0.11%) |
Jan 10, 2003 | 23.04 | 23.35 | 22.95 | 23.35 | 2,185 | +0.30(+1.32%) |
Jan 09, 2003 | 23.05 | 23.47 | 23.05 | 23.05 | 3,450 | -0.00(-0.00%) |
Jan 08, 2003 | 23.09 | 23.09 | 23.05 | 23.05 | 1,495 | -0.16(-0.71%) |
Jan 07, 2003 | 23.13 | 23.29 | 23.08 | 23.21 | 27,029 | +0.08(+0.34%) |
Jan 06, 2003 | 23.04 | 23.14 | 23.04 | 23.14 | 1,265 | -0.08(-0.34%) |
Jan 03, 2003 | 23.42 | 23.42 | 23.21 | 23.21 | 1,380 | +0.05(+0.23%) |
Jan 02, 2003 | 23.07 | 23.16 | 23.07 | 23.16 | 6,556 | +0.10(+0.45%) |
Dec 31, 2002 | 23.38 | 23.39 | 23.06 | 23.06 | 4,255 | -0.38(-1.63%) |
Dec 30, 2002 | 23.13 | 23.68 | 23.13 | 23.44 | 11,847 | +0.14(+0.60%) |
Dec 27, 2002 | 23.13 | 23.30 | 23.13 | 23.30 | 2,875 | -0.04(-0.19%) |
Dec 26, 2002 | 23.34 | 23.39 | 23.34 | 23.34 | 1,725 | +0.15(+0.64%) |
Dec 24, 2002 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | -0.13(-0.56%) |
Dec 23, 2002 | 23.26 | 23.34 | 23.17 | 23.33 | 1,725 | +0.28(+1.20%) |
Dec 20, 2002 | 23.25 | 23.26 | 23.04 | 23.05 | 10,581 | -0.11(-0.48%) |
Dec 19, 2002 | 23.16 | 23.16 | 23.16 | 23.16 | 115 | +0.12(+0.53%) |
Dec 18, 2002 | 23.21 | 23.21 | 22.94 | 23.04 | 1,725 | -0.19(-0.82%) |
Dec 17, 2002 | 23.08 | 23.23 | 23.08 | 23.23 | 690 | +0.03(+0.15%) |
Dec 16, 2002 | 22.96 | 23.20 | 22.96 | 23.20 | 1,495 | +0.24(+1.06%) |
Dec 13, 2002 | 23.04 | 23.06 | 22.82 | 22.95 | 2,760 | -0.15(-0.64%) |
Dec 12, 2002 | 23.10 | 23.10 | 23.10 | 23.10 | 690 | -0.03(-0.11%) |
Dec 11, 2002 | 23.05 | 23.25 | 23.04 | 23.13 | 2,300 | +0.09(+0.38%) |
Dec 10, 2002 | 22.97 | 23.14 | 22.87 | 23.04 | 6,556 | +0.17(+0.76%) |
Dec 09, 2002 | 23.13 | 23.13 | 22.78 | 22.87 | 4,830 | -0.17(-0.75%) |
Dec 06, 2002 | 23.00 | 23.21 | 23.00 | 23.04 | 1,725 | -0.04(-0.19%) |
Dec 05, 2002 | 23.34 | 23.34 | 23.08 | 23.08 | 2,760 | -0.14(-0.60%) |
Dec 04, 2002 | 23.51 | 23.57 | 23.17 | 23.22 | 9,086 | -0.35(-1.48%) |
Dec 03, 2002 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 23.43 | 23.57 | 23.26 | 23.57 | 2,990 | -0.19(-0.80%) |
Nov 29, 2002 | 23.84 | 24.29 | 23.76 | 23.76 | 1,380 | -0.08(-0.35%) |
Nov 27, 2002 | 23.93 | 23.93 | 23.74 | 23.84 | 2,070 | +0.00(+0.02%) |
Nov 26, 2002 | 23.26 | 23.84 | 23.26 | 23.84 | 1,840 | -0.07(-0.29%) |
Nov 25, 2002 | 23.91 | 23.91 | 23.67 | 23.91 | 3,450 | -0.02(-0.07%) |
Nov 22, 2002 | 24.45 | 24.87 | 23.93 | 23.93 | 5,290 | -1.09(-4.34%) |
Nov 21, 2002 | 24.57 | 25.01 | 24.57 | 25.01 | 345 | +0.00(+0.00%) |
Nov 20, 2002 | 24.56 | 25.01 | 24.21 | 25.01 | 3,795 | +0.30(+1.23%) |
Nov 19, 2002 | 25.02 | 25.02 | 24.71 | 24.71 | 2,990 | -0.07(-0.28%) |
Nov 18, 2002 | 24.95 | 24.95 | 24.78 | 24.78 | 3,795 | +0.04(+0.18%) |
Nov 15, 2002 | 24.34 | 24.91 | 24.34 | 24.73 | 9,431 | +0.48(+1.97%) |
Nov 14, 2002 | 24.12 | 24.35 | 24.07 | 24.26 | 7,016 | +0.08(+0.32%) |
Nov 13, 2002 | 24.00 | 24.85 | 24.00 | 24.18 | 2,530 | -0.53(-2.15%) |
Nov 12, 2002 | 24.51 | 24.80 | 24.17 | 24.71 | 4,715 | +0.43(+1.75%) |
Nov 11, 2002 | 24.27 | 24.56 | 24.27 | 24.28 | 1,725 | -0.32(-1.31%) |
Nov 08, 2002 | 23.70 | 24.60 | 23.69 | 24.60 | 12,307 | +0.96(+4.04%) |
Nov 07, 2002 | 24.15 | 24.16 | 23.61 | 23.65 | 1,495 | -0.39(-1.63%) |
Nov 06, 2002 | 23.73 | 24.04 | 23.39 | 24.04 | 3,105 | +1.05(+4.58%) |
Nov 05, 2002 | 23.70 | 23.70 | 22.99 | 22.99 | 3,910 | -0.80(-3.36%) |
Nov 04, 2002 | 24.00 | 24.00 | 23.79 | 23.79 | 1,955 | +0.05(+0.22%) |
Nov 01, 2002 | 23.47 | 23.73 | 23.31 | 23.73 | 6,096 | +0.34(+1.45%) |
Oct 31, 2002 | 23.39 | 23.50 | 23.39 | 23.40 | 6,326 | -0.10(-0.41%) |
Oct 30, 2002 | 23.34 | 23.64 | 23.34 | 23.49 | 7,131 | +0.58(+2.54%) |
Oct 29, 2002 | 23.00 | 23.00 | 22.91 | 22.91 | 920 | -0.09(-0.38%) |
Oct 28, 2002 | 23.34 | 23.43 | 23.00 | 23.00 | 4,370 | -0.12(-0.52%) |
Oct 25, 2002 | 23.04 | 23.29 | 22.82 | 23.12 | 6,672 | -0.01(-0.04%) |
Oct 24, 2002 | 23.39 | 23.39 | 23.13 | 23.13 | 690 | -0.26(-1.12%) |
Oct 23, 2002 | 23.26 | 23.39 | 23.26 | 23.39 | 1,495 | +0.35(+1.51%) |
Oct 22, 2002 | 23.48 | 23.62 | 23.04 | 23.04 | 4,600 | -0.75(-3.14%) |
Oct 21, 2002 | 23.58 | 23.79 | 23.45 | 23.79 | 2,760 | -0.24(-1.01%) |
Oct 18, 2002 | 24.18 | 24.18 | 23.41 | 24.03 | 5,750 | +0.25(+1.06%) |
Oct 17, 2002 | 23.69 | 24.24 | 23.69 | 23.78 | 1,035 | -0.52(-2.15%) |
Oct 16, 2002 | 23.85 | 24.30 | 23.77 | 24.30 | 2,070 | +0.10(+0.43%) |
Oct 15, 2002 | 23.54 | 24.20 | 23.54 | 24.20 | 10,351 | +0.71(+3.04%) |
Oct 14, 2002 | 23.05 | 23.48 | 23.05 | 23.48 | 2,185 | +0.44(+1.92%) |
Oct 11, 2002 | 23.04 | 23.40 | 23.04 | 23.04 | 6,786 | +0.00(+0.00%) |
Oct 10, 2002 | 23.46 | 23.55 | 23.04 | 23.04 | 4,370 | -0.56(-2.36%) |
Oct 09, 2002 | 24.04 | 24.60 | 23.04 | 23.60 | 19,668 | -0.79(-3.24%) |
Oct 08, 2002 | 24.26 | 24.39 | 24.00 | 24.39 | 5,520 | +0.30(+1.26%) |
Oct 07, 2002 | 24.47 | 24.51 | 24.04 | 24.08 | 3,450 | -0.07(-0.29%) |
Oct 04, 2002 | 24.47 | 24.47 | 24.15 | 24.15 | 1,725 | -0.31(-1.28%) |
Oct 03, 2002 | 24.60 | 24.60 | 24.13 | 24.47 | 4,370 | -0.14(-0.57%) |
Oct 02, 2002 | 24.08 | 24.60 | 24.08 | 24.60 | 4,370 | +0.51(+2.13%) |