Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.86 | 18.21 | 17.31 | 17.67 | 628,134 | -0.23(-1.28%) |
Sep 29, 2003 | 17.58 | 19.11 | 17.23 | 17.90 | 768,775 | +0.28(+1.59%) |
Sep 26, 2003 | 18.58 | 18.76 | 17.53 | 17.62 | 687,252 | -1.01(-5.42%) |
Sep 25, 2003 | 19.02 | 19.92 | 18.00 | 18.63 | 545,070 | -0.55(-2.87%) |
Sep 24, 2003 | 19.99 | 20.00 | 18.94 | 19.18 | 636,260 | -0.81(-4.05%) |
Sep 23, 2003 | 19.91 | 20.36 | 19.84 | 19.99 | 358,810 | +0.13(+0.65%) |
Sep 22, 2003 | 19.80 | 20.75 | 19.77 | 19.86 | 416,918 | -0.53(-2.60%) |
Sep 19, 2003 | 20.80 | 20.99 | 20.25 | 20.39 | 325,542 | -0.59(-2.81%) |
Sep 18, 2003 | 20.14 | 21.05 | 20.12 | 20.98 | 677,425 | +0.74(+3.66%) |
Sep 17, 2003 | 20.01 | 22.12 | 19.78 | 20.24 | 941,922 | +0.14(+0.70%) |
Sep 16, 2003 | 20.15 | 20.50 | 19.77 | 20.10 | 654,787 | -0.16(-0.79%) |
Sep 15, 2003 | 20.45 | 20.85 | 19.99 | 20.26 | 378,200 | -0.47(-2.27%) |
Sep 12, 2003 | 20.55 | 20.94 | 19.76 | 20.73 | 483,900 | -0.17(-0.81%) |
Sep 11, 2003 | 21.55 | 21.92 | 20.54 | 20.90 | 975,700 | -0.63(-2.93%) |
Sep 10, 2003 | 21.65 | 22.00 | 21.25 | 21.53 | 693,000 | -0.22(-1.01%) |
Sep 09, 2003 | 21.95 | 22.35 | 21.00 | 21.75 | 1,825,200 | -0.55(-2.49%) |
Sep 08, 2003 | 21.00 | 22.35 | 19.90 | 22.30 | 6,121,600 | +5.43(+32.14%) |
Sep 05, 2003 | 17.05 | 17.10 | 16.61 | 16.88 | 696,711 | -0.33(-1.92%) |
Sep 04, 2003 | 16.59 | 17.22 | 16.50 | 17.21 | 748,900 | +0.69(+4.18%) |
Sep 03, 2003 | 16.35 | 16.69 | 16.26 | 16.52 | 839,000 | +0.24(+1.47%) |
Sep 02, 2003 | 15.48 | 16.72 | 15.17 | 16.28 | 592,000 | +1.07(+7.03%) |
Aug 29, 2003 | 15.18 | 15.35 | 15.04 | 15.21 | 153,200 | +0.06(+0.40%) |
Aug 28, 2003 | 14.73 | 15.19 | 14.73 | 15.15 | 414,200 | +0.52(+3.55%) |
Aug 27, 2003 | 14.24 | 14.98 | 14.08 | 14.63 | 285,100 | +0.29(+2.02%) |
Aug 26, 2003 | 14.12 | 14.34 | 13.73 | 14.34 | 354,800 | +0.11(+0.77%) |
Aug 25, 2003 | 14.25 | 14.39 | 14.05 | 14.23 | 301,500 | -0.08(-0.56%) |
Aug 22, 2003 | 15.05 | 15.30 | 14.30 | 14.31 | 614,800 | -0.55(-3.70%) |
Aug 21, 2003 | 14.66 | 14.93 | 14.58 | 14.86 | 202,500 | +0.26(+1.78%) |
Aug 20, 2003 | 14.34 | 14.68 | 14.04 | 14.60 | 240,400 | +0.37(+2.60%) |
Aug 19, 2003 | 14.37 | 14.41 | 14.10 | 14.23 | 323,800 | +0.12(+0.85%) |
Aug 18, 2003 | 13.40 | 14.18 | 13.23 | 14.11 | 450,000 | +0.90(+6.81%) |
Aug 15, 2003 | 13.40 | 13.49 | 13.12 | 13.21 | 135,600 | -0.11(-0.83%) |
Aug 14, 2003 | 13.02 | 13.44 | 12.98 | 13.32 | 303,100 | +0.21(+1.60%) |
Aug 13, 2003 | 13.28 | 13.58 | 13.04 | 13.11 | 391,400 | -0.18(-1.35%) |
Aug 12, 2003 | 12.49 | 13.51 | 12.42 | 13.29 | 712,300 | +0.73(+5.81%) |
Aug 11, 2003 | 12.49 | 12.66 | 12.22 | 12.56 | 573,200 | +0.04(+0.32%) |
Aug 08, 2003 | 12.89 | 13.21 | 12.43 | 12.52 | 377,200 | -0.26(-2.03%) |
Aug 07, 2003 | 12.55 | 13.09 | 12.30 | 12.78 | 363,900 | +0.35(+2.82%) |
Aug 06, 2003 | 12.92 | 13.00 | 12.30 | 12.43 | 408,600 | -0.64(-4.90%) |
Aug 05, 2003 | 13.82 | 13.90 | 13.03 | 13.07 | 321,400 | -0.84(-6.04%) |
Aug 04, 2003 | 14.50 | 14.59 | 12.80 | 13.91 | 747,900 | -0.65(-4.46%) |
Aug 01, 2003 | 15.40 | 15.51 | 14.47 | 14.56 | 303,754 | -0.84(-5.45%) |
Jul 31, 2003 | 14.98 | 15.55 | 14.96 | 15.40 | 255,400 | +0.58(+3.91%) |
Jul 30, 2003 | 15.00 | 15.00 | 14.65 | 14.82 | 165,600 | -0.27(-1.79%) |
Jul 29, 2003 | 15.14 | 15.27 | 14.38 | 15.09 | 216,800 | -0.01(-0.07%) |
Jul 28, 2003 | 14.54 | 15.55 | 14.29 | 15.10 | 441,000 | +0.35(+2.37%) |
Jul 25, 2003 | 14.84 | 15.21 | 14.28 | 14.75 | 207,700 | -0.16(-1.07%) |
Jul 24, 2003 | 15.09 | 15.41 | 14.75 | 14.91 | 341,200 | -0.12(-0.80%) |
Jul 23, 2003 | 14.57 | 15.04 | 14.42 | 15.03 | 170,200 | +0.50(+3.44%) |
Jul 22, 2003 | 14.50 | 14.63 | 14.21 | 14.53 | 379,900 | +0.03(+0.23%) |
Jul 21, 2003 | 15.10 | 15.17 | 14.45 | 14.50 | 530,800 | -0.60(-4.00%) |
Jul 18, 2003 | 15.33 | 15.61 | 14.83 | 15.10 | 351,700 | -0.25(-1.63%) |
Jul 17, 2003 | 16.10 | 16.25 | 15.00 | 15.35 | 413,500 | -0.80(-4.95%) |
Jul 16, 2003 | 16.32 | 16.34 | 15.96 | 16.15 | 330,100 | -0.10(-0.62%) |
Jul 15, 2003 | 16.55 | 16.61 | 16.19 | 16.25 | 224,600 | -0.17(-1.04%) |
Jul 14, 2003 | 16.64 | 16.95 | 16.38 | 16.42 | 322,000 | -0.18(-1.08%) |
Jul 11, 2003 | 16.23 | 16.70 | 16.20 | 16.60 | 243,800 | +0.34(+2.09%) |
Jul 10, 2003 | 16.45 | 16.60 | 16.08 | 16.26 | 199,100 | -0.30(-1.81%) |
Jul 09, 2003 | 16.45 | 16.75 | 16.24 | 16.56 | 609,700 | +0.14(+0.85%) |
Jul 08, 2003 | 16.40 | 16.65 | 16.22 | 16.42 | 518,300 | +0.07(+0.43%) |
Jul 07, 2003 | 16.40 | 16.59 | 16.28 | 16.35 | 390,700 | +0.40(+2.51%) |
Jul 03, 2003 | 15.73 | 16.18 | 15.73 | 15.95 | 244,500 | +0.30(+1.92%) |
Jul 02, 2003 | 15.64 | 16.10 | 15.34 | 15.65 | 619,420 | +0.01(+0.06%) |
Jul 01, 2003 | 16.08 | 16.14 | 15.27 | 15.64 | 585,800 | -0.12(-0.76%) |
Jun 30, 2003 | 16.37 | 16.65 | 15.71 | 15.76 | 611,600 | -0.66(-4.02%) |
Jun 27, 2003 | 16.10 | 16.75 | 15.77 | 16.42 | 1,197,300 | +0.72(+4.59%) |
Jun 26, 2003 | 16.08 | 16.20 | 15.58 | 15.70 | 650,500 | -0.24(-1.51%) |
Jun 25, 2003 | 16.46 | 16.73 | 15.80 | 15.94 | 837,400 | -0.27(-1.67%) |
Jun 24, 2003 | 15.16 | 16.39 | 14.98 | 16.21 | 986,600 | +1.00(+6.57%) |
Jun 23, 2003 | 15.51 | 15.79 | 14.50 | 15.21 | 1,026,000 | -0.43(-2.75%) |
Jun 20, 2003 | 15.35 | 15.95 | 15.14 | 15.64 | 997,100 | +0.16(+1.03%) |
Jun 19, 2003 | 17.04 | 17.15 | 15.25 | 15.48 | 1,873,300 | -1.49(-8.78%) |
Jun 18, 2003 | 17.87 | 17.95 | 16.75 | 16.97 | 1,259,800 | -0.87(-4.88%) |
Jun 17, 2003 | 18.34 | 18.40 | 17.65 | 17.84 | 586,100 | -0.30(-1.65%) |
Jun 16, 2003 | 17.76 | 18.58 | 17.75 | 18.14 | 1,182,700 | +0.35(+1.97%) |
Jun 13, 2003 | 18.73 | 18.78 | 17.62 | 17.79 | 1,071,800 | -0.74(-3.99%) |
Jun 12, 2003 | 17.60 | 18.74 | 17.53 | 18.53 | 1,707,200 | +0.93(+5.28%) |
Jun 11, 2003 | 17.10 | 17.85 | 16.62 | 17.60 | 2,041,400 | +0.60(+3.53%) |
Jun 10, 2003 | 17.10 | 17.15 | 16.03 | 17.00 | 3,197,700 | +1.04(+6.52%) |
Jun 09, 2003 | 16.99 | 17.19 | 15.43 | 15.96 | 2,725,200 | +0.10(+0.63%) |
Jun 06, 2003 | 16.10 | 16.85 | 15.52 | 15.86 | 2,024,800 | +0.34(+2.19%) |
Jun 05, 2003 | 14.57 | 15.56 | 14.32 | 15.52 | 1,707,200 | +0.91(+6.23%) |
Jun 04, 2003 | 13.74 | 14.65 | 13.14 | 14.61 | 1,670,600 | +0.86(+6.25%) |
Jun 03, 2003 | 14.69 | 14.74 | 13.66 | 13.75 | 2,486,100 | -1.15(-7.72%) |
Jun 02, 2003 | 14.96 | 15.50 | 14.55 | 14.90 | 2,619,600 | +1.16(+8.44%) |
May 30, 2003 | 13.49 | 14.00 | 13.38 | 13.74 | 1,251,600 | +0.66(+5.05%) |
May 29, 2003 | 13.42 | 13.85 | 12.67 | 13.08 | 1,485,000 | -0.30(-2.24%) |
May 28, 2003 | 13.78 | 14.30 | 12.73 | 13.38 | 2,222,800 | -0.24(-1.76%) |
May 27, 2003 | 11.25 | 13.89 | 11.20 | 13.62 | 3,613,700 | +2.40(+21.39%) |
May 23, 2003 | 10.63 | 11.24 | 10.52 | 11.22 | 1,343,300 | +0.71(+6.76%) |
May 22, 2003 | 10.29 | 10.83 | 10.00 | 10.51 | 1,780,600 | +0.30(+2.94%) |
May 21, 2003 | 9.870 | 10.25 | 9.500 | 10.21 | 1,500,200 | +0.22(+2.20%) |
May 20, 2003 | 10.90 | 10.90 | 9.560 | 9.990 | 6,933,500 | +0.00(+0.00%) |
May 19, 2003 | 9.000 | 10.00 | 8.400 | 9.990 | 7,257,300 | +2.93(+41.50%) |
May 16, 2003 | 7.250 | 7.260 | 7.050 | 7.060 | 629,800 | -0.19(-2.62%) |
May 15, 2003 | 7.300 | 7.300 | 7.050 | 7.250 | 957,200 | +0.08(+1.12%) |
May 14, 2003 | 6.780 | 7.220 | 6.700 | 7.170 | 782,400 | +0.51(+7.66%) |
May 13, 2003 | 6.580 | 6.760 | 6.550 | 6.660 | 550,300 | +0.08(+1.22%) |
May 12, 2003 | 6.300 | 6.650 | 6.300 | 6.580 | 458,100 | +0.01(+0.15%) |
May 09, 2003 | 6.600 | 6.670 | 6.300 | 6.570 | 588,400 | +0.03(+0.46%) |
May 08, 2003 | 6.600 | 6.650 | 6.490 | 6.540 | 342,100 | -0.08(-1.21%) |
May 07, 2003 | 6.850 | 6.900 | 6.550 | 6.620 | 673,900 | -0.18(-2.65%) |
May 06, 2003 | 6.490 | 6.840 | 6.420 | 6.800 | 1,003,100 | +0.27(+4.13%) |
May 05, 2003 | 6.500 | 6.680 | 6.450 | 6.530 | 539,400 | -0.03(-0.46%) |
May 02, 2003 | 6.400 | 6.770 | 6.330 | 6.560 | 723,600 | +0.23(+3.62%) |
May 01, 2003 | 6.400 | 6.460 | 6.270 | 6.331 | 365,700 | +0.00(+0.02%) |
Apr 30, 2003 | 6.400 | 6.480 | 6.220 | 6.330 | 423,000 | +0.00(+0.00%) |
Apr 29, 2003 | 6.270 | 6.500 | 6.200 | 6.330 | 609,000 | +0.01(+0.16%) |
Apr 28, 2003 | 6.490 | 6.600 | 6.200 | 6.320 | 492,200 | -0.12(-1.86%) |
Apr 25, 2003 | 6.570 | 6.800 | 6.360 | 6.440 | 785,100 | -0.17(-2.57%) |
Apr 24, 2003 | 6.250 | 6.670 | 6.250 | 6.610 | 1,220,500 | +0.39(+6.27%) |
Apr 23, 2003 | 5.870 | 6.340 | 5.870 | 6.220 | 750,200 | +0.34(+5.78%) |
Apr 22, 2003 | 5.900 | 6.000 | 5.770 | 5.880 | 1,094,900 | -0.13(-2.16%) |
Apr 21, 2003 | 6.040 | 6.160 | 5.950 | 6.010 | 888,400 | -0.03(-0.50%) |
Apr 17, 2003 | 6.150 | 6.160 | 6.000 | 6.040 | 590,000 | -0.08(-1.31%) |
Apr 16, 2003 | 6.450 | 6.460 | 6.100 | 6.120 | 508,300 | -0.22(-3.47%) |
Apr 15, 2003 | 6.380 | 6.480 | 6.200 | 6.340 | 571,300 | -0.03(-0.47%) |
Apr 14, 2003 | 6.500 | 6.690 | 6.180 | 6.370 | 1,266,100 | +0.22(+3.58%) |
Apr 11, 2003 | 6.390 | 6.490 | 6.080 | 6.150 | 732,700 | -0.25(-3.91%) |
Apr 10, 2003 | 6.460 | 6.570 | 6.370 | 6.400 | 530,600 | -0.06(-0.93%) |
Apr 09, 2003 | 6.600 | 6.740 | 6.410 | 6.460 | 731,100 | -0.18(-2.71%) |
Apr 08, 2003 | 6.460 | 6.700 | 6.260 | 6.640 | 1,221,200 | +0.18(+2.77%) |
Apr 07, 2003 | 6.980 | 7.020 | 6.390 | 6.461 | 1,423,000 | -0.25(-3.71%) |
Apr 04, 2003 | 7.030 | 7.050 | 6.660 | 6.710 | 1,154,600 | -0.09(-1.32%) |
Apr 03, 2003 | 6.630 | 7.050 | 6.550 | 6.800 | 2,471,800 | +0.20(+3.03%) |
Apr 02, 2003 | 6.920 | 7.150 | 5.990 | 6.600 | 3,987,500 | -0.29(-4.21%) |
Apr 01, 2003 | 7.530 | 7.660 | 6.800 | 6.890 | 6,714,200 | -0.63(-8.38%) |
Mar 31, 2003 | 8.650 | 8.810 | 7.401 | 7.520 | 28,264,534 | -12.34(-62.13%) |
Mar 26, 2003 | 19.82 | 20.69 | 19.68 | 19.86 | 614,384 | +0.15(+0.76%) |
Mar 25, 2003 | 19.34 | 20.04 | 19.23 | 19.71 | 566,832 | +0.42(+2.18%) |
Mar 24, 2003 | 20.33 | 20.35 | 19.00 | 19.29 | 891,348 | -1.17(-5.72%) |
Mar 21, 2003 | 20.36 | 20.80 | 20.20 | 20.46 | 657,548 | +0.26(+1.29%) |
Mar 20, 2003 | 20.57 | 20.69 | 20.00 | 20.20 | 389,827 | -0.46(-2.23%) |
Mar 19, 2003 | 20.65 | 20.85 | 20.11 | 20.66 | 458,517 | -0.03(-0.14%) |
Mar 18, 2003 | 20.71 | 20.77 | 20.11 | 20.69 | 864,960 | +0.31(+1.52%) |
Mar 17, 2003 | 20.00 | 20.45 | 19.52 | 20.38 | 696,179 | +0.55(+2.77%) |
Mar 14, 2003 | 19.96 | 20.71 | 19.30 | 19.83 | 839,346 | +0.02(+0.10%) |
Mar 13, 2003 | 18.92 | 19.90 | 18.87 | 19.81 | 734,700 | +1.00(+5.32%) |
Mar 12, 2003 | 18.28 | 18.94 | 17.88 | 18.81 | 640,956 | +0.51(+2.79%) |
Mar 11, 2003 | 19.09 | 19.10 | 18.05 | 18.30 | 956,700 | -0.67(-3.53%) |
Mar 10, 2003 | 17.62 | 19.39 | 17.42 | 18.97 | 1,715,800 | +1.22(+6.87%) |
Mar 07, 2003 | 17.03 | 17.85 | 17.00 | 17.75 | 427,100 | +0.44(+2.54%) |
Mar 06, 2003 | 18.18 | 18.18 | 17.10 | 17.31 | 573,600 | -0.79(-4.36%) |
Mar 05, 2003 | 18.34 | 18.45 | 17.97 | 18.10 | 226,700 | -0.26(-1.42%) |
Mar 04, 2003 | 17.75 | 18.60 | 17.68 | 18.36 | 401,600 | +0.61(+3.44%) |
Mar 03, 2003 | 18.20 | 18.89 | 17.71 | 17.75 | 435,500 | -0.59(-3.22%) |
Feb 28, 2003 | 18.47 | 18.60 | 18.10 | 18.34 | 456,500 | -0.16(-0.86%) |
Feb 27, 2003 | 18.25 | 18.50 | 17.60 | 18.50 | 532,200 | +0.35(+1.93%) |
Feb 26, 2003 | 18.14 | 18.52 | 17.80 | 18.15 | 594,200 | +0.48(+2.72%) |
Feb 25, 2003 | 17.20 | 17.68 | 16.66 | 17.67 | 354,300 | +0.36(+2.08%) |
Feb 24, 2003 | 17.50 | 17.50 | 17.17 | 17.31 | 262,600 | -0.19(-1.09%) |
Feb 21, 2003 | 17.29 | 17.59 | 17.24 | 17.50 | 335,700 | +0.23(+1.33%) |
Feb 20, 2003 | 17.59 | 17.74 | 17.07 | 17.27 | 300,900 | -0.25(-1.43%) |
Feb 19, 2003 | 17.55 | 17.73 | 17.29 | 17.52 | 252,100 | -0.04(-0.23%) |
Feb 18, 2003 | 17.55 | 17.67 | 17.10 | 17.56 | 310,200 | +0.31(+1.80%) |
Feb 14, 2003 | 17.20 | 17.63 | 16.90 | 17.25 | 381,000 | +0.21(+1.23%) |
Feb 13, 2003 | 16.77 | 17.43 | 16.37 | 17.04 | 553,100 | +0.04(+0.24%) |
Feb 12, 2003 | 17.46 | 17.66 | 17.00 | 17.00 | 418,300 | -0.39(-2.24%) |
Feb 11, 2003 | 17.40 | 17.89 | 17.39 | 17.39 | 443,400 | -0.01(-0.06%) |
Feb 10, 2003 | 18.02 | 18.25 | 17.29 | 17.40 | 397,100 | -0.49(-2.74%) |
Feb 07, 2003 | 17.72 | 18.13 | 17.35 | 17.89 | 465,000 | +0.15(+0.85%) |
Feb 06, 2003 | 18.45 | 18.49 | 17.71 | 17.74 | 628,100 | -0.70(-3.80%) |
Feb 05, 2003 | 18.71 | 18.91 | 18.10 | 18.44 | 363,600 | -0.40(-2.12%) |
Feb 04, 2003 | 18.86 | 18.91 | 18.10 | 18.84 | 374,500 | -0.01(-0.05%) |
Feb 03, 2003 | 18.60 | 19.03 | 18.27 | 18.85 | 214,000 | +0.12(+0.64%) |
Jan 31, 2003 | 19.08 | 19.50 | 18.60 | 18.73 | 1,507,200 | -0.37(-1.94%) |
Jan 30, 2003 | 20.50 | 20.55 | 18.90 | 19.10 | 962,219 | -1.40(-6.83%) |
Jan 29, 2003 | 20.04 | 20.53 | 19.81 | 20.50 | 519,800 | -0.01(-0.05%) |
Jan 28, 2003 | 20.01 | 20.55 | 19.88 | 20.51 | 364,200 | +0.36(+1.79%) |
Jan 27, 2003 | 20.59 | 20.59 | 19.90 | 20.15 | 459,400 | -0.48(-2.33%) |
Jan 24, 2003 | 21.30 | 21.47 | 20.32 | 20.63 | 399,800 | -0.48(-2.27%) |
Jan 23, 2003 | 21.15 | 21.43 | 20.68 | 21.11 | 397,600 | +0.00(+0.00%) |
Jan 22, 2003 | 20.84 | 21.28 | 20.45 | 21.11 | 459,600 | +0.24(+1.15%) |
Jan 21, 2003 | 21.30 | 21.30 | 20.73 | 20.87 | 448,300 | -0.40(-1.88%) |
Jan 17, 2003 | 21.13 | 21.39 | 20.56 | 21.27 | 328,100 | +0.27(+1.28%) |
Jan 16, 2003 | 19.80 | 21.49 | 19.67 | 21.00 | 675,300 | +1.05(+5.27%) |
Jan 15, 2003 | 20.34 | 20.40 | 19.28 | 19.95 | 267,200 | -0.40(-1.97%) |
Jan 14, 2003 | 19.75 | 21.07 | 19.75 | 20.35 | 499,800 | +0.45(+2.26%) |
Jan 13, 2003 | 19.29 | 20.00 | 19.29 | 19.90 | 355,100 | +0.61(+3.16%) |
Jan 10, 2003 | 19.25 | 19.56 | 18.91 | 19.29 | 283,800 | +0.18(+0.94%) |
Jan 09, 2003 | 19.00 | 19.45 | 18.92 | 19.11 | 404,100 | +0.17(+0.90%) |
Jan 08, 2003 | 19.29 | 19.31 | 18.68 | 18.94 | 506,300 | -0.48(-2.47%) |
Jan 07, 2003 | 19.79 | 19.95 | 19.33 | 19.42 | 1,203,900 | +0.72(+3.85%) |
Jan 06, 2003 | 18.77 | 18.93 | 18.54 | 18.70 | 624,400 | +0.14(+0.75%) |
Jan 03, 2003 | 19.00 | 19.00 | 18.49 | 18.56 | 196,300 | -0.53(-2.78%) |
Jan 02, 2003 | 18.55 | 19.09 | 18.52 | 19.09 | 308,300 | +0.58(+3.13%) |
Dec 31, 2002 | 18.45 | 19.05 | 18.35 | 18.51 | 277,800 | +0.01(+0.05%) |
Dec 30, 2002 | 18.88 | 19.00 | 18.08 | 18.50 | 239,300 | -0.70(-3.65%) |
Dec 27, 2002 | 19.70 | 19.97 | 18.75 | 19.20 | 177,800 | -0.50(-2.54%) |
Dec 26, 2002 | 19.99 | 20.08 | 19.70 | 19.70 | 160,400 | -0.22(-1.10%) |
Dec 24, 2002 | 19.98 | 20.00 | 19.76 | 19.92 | 62,900 | -0.08(-0.40%) |
Dec 23, 2002 | 18.76 | 20.11 | 18.75 | 20.00 | 221,200 | +0.19(+0.96%) |
Dec 20, 2002 | 18.76 | 20.11 | 18.75 | 19.81 | 438,000 | +0.58(+3.01%) |
Dec 19, 2002 | 20.30 | 20.50 | 18.90 | 19.23 | 485,100 | -0.87(-4.32%) |
Dec 18, 2002 | 20.85 | 21.00 | 20.10 | 20.10 | 132,400 | -0.84(-4.01%) |
Dec 17, 2002 | 20.96 | 21.82 | 20.55 | 20.94 | 235,400 | +0.20(+0.96%) |
Dec 16, 2002 | 20.24 | 20.99 | 20.24 | 20.74 | 363,900 | +0.20(+0.98%) |
Dec 13, 2002 | 21.40 | 21.60 | 20.30 | 20.54 | 195,700 | -0.90(-4.20%) |
Dec 12, 2002 | 21.84 | 22.20 | 21.00 | 21.44 | 332,000 | -0.10(-0.47%) |
Dec 11, 2002 | 20.65 | 21.84 | 20.40 | 21.54 | 349,700 | +1.07(+5.23%) |
Dec 10, 2002 | 20.05 | 21.00 | 20.03 | 20.47 | 314,700 | +0.32(+1.59%) |
Dec 09, 2002 | 21.25 | 21.59 | 19.99 | 20.15 | 292,900 | -1.25(-5.84%) |
Dec 06, 2002 | 21.25 | 21.65 | 20.65 | 21.40 | 290,500 | +0.14(+0.66%) |
Dec 05, 2002 | 21.00 | 21.30 | 20.57 | 21.26 | 914,000 | +0.40(+1.91%) |
Dec 04, 2002 | 19.43 | 21.36 | 19.10 | 20.86 | 525,100 | +1.33(+6.81%) |
Dec 03, 2002 | 21.34 | 21.34 | 19.00 | 19.53 | 502,500 | -1.61(-7.62%) |
Dec 02, 2002 | 21.75 | 21.85 | 20.60 | 21.14 | 386,400 | -0.51(-2.36%) |
Nov 29, 2002 | 21.80 | 22.20 | 21.60 | 21.65 | 133,500 | -0.05(-0.23%) |
Nov 27, 2002 | 21.95 | 22.00 | 21.35 | 21.70 | 256,300 | +0.15(+0.70%) |
Nov 26, 2002 | 22.30 | 22.49 | 21.38 | 21.55 | 670,500 | -0.69(-3.10%) |
Nov 25, 2002 | 21.55 | 22.85 | 21.42 | 22.24 | 467,600 | +0.70(+3.25%) |
Nov 22, 2002 | 20.60 | 22.00 | 20.50 | 21.54 | 569,300 | +0.83(+4.01%) |
Nov 21, 2002 | 17.66 | 21.25 | 17.57 | 20.71 | 939,400 | +3.10(+17.60%) |
Nov 20, 2002 | 16.45 | 17.69 | 16.45 | 17.61 | 224,100 | +1.16(+7.05%) |
Nov 19, 2002 | 16.85 | 16.85 | 16.17 | 16.45 | 126,400 | -0.21(-1.26%) |
Nov 18, 2002 | 16.15 | 16.83 | 16.14 | 16.66 | 238,100 | +0.61(+3.80%) |
Nov 15, 2002 | 16.20 | 16.45 | 15.92 | 16.05 | 285,500 | +0.05(+0.31%) |
Nov 14, 2002 | 16.20 | 16.20 | 15.91 | 16.00 | 347,300 | +0.01(+0.06%) |
Nov 13, 2002 | 16.10 | 16.30 | 15.87 | 15.99 | 276,100 | -0.10(-0.62%) |
Nov 12, 2002 | 16.01 | 16.35 | 15.94 | 16.09 | 219,300 | +0.07(+0.44%) |
Nov 11, 2002 | 16.37 | 16.95 | 15.95 | 16.02 | 155,400 | -0.59(-3.55%) |
Nov 08, 2002 | 17.14 | 17.15 | 16.32 | 16.61 | 224,400 | -0.46(-2.70%) |
Nov 07, 2002 | 17.56 | 17.78 | 17.06 | 17.07 | 231,900 | -0.42(-2.40%) |
Nov 06, 2002 | 17.11 | 17.78 | 16.89 | 17.49 | 259,300 | +0.51(+3.00%) |
Nov 05, 2002 | 17.10 | 17.50 | 16.98 | 16.98 | 352,500 | +0.00(+0.00%) |
Nov 04, 2002 | 16.10 | 17.43 | 15.96 | 16.98 | 718,800 | +1.19(+7.54%) |
Nov 01, 2002 | 15.33 | 15.84 | 14.99 | 15.79 | 289,600 | +0.66(+4.36%) |
Oct 31, 2002 | 15.60 | 16.02 | 15.12 | 15.13 | 229,372 | -0.11(-0.72%) |
Oct 30, 2002 | 15.25 | 15.75 | 15.10 | 15.24 | 348,521 | +0.08(+0.53%) |
Oct 29, 2002 | 15.19 | 15.40 | 14.80 | 15.16 | 226,808 | +0.04(+0.26%) |
Oct 28, 2002 | 15.86 | 15.86 | 14.80 | 15.12 | 218,400 | -0.09(-0.59%) |
Oct 25, 2002 | 14.66 | 15.45 | 14.50 | 15.21 | 187,859 | +0.54(+3.68%) |
Oct 24, 2002 | 14.78 | 15.21 | 14.46 | 14.67 | 201,243 | -0.03(-0.20%) |
Oct 23, 2002 | 14.43 | 14.76 | 14.34 | 14.70 | 135,927 | +0.13(+0.89%) |
Oct 22, 2002 | 15.01 | 15.50 | 14.43 | 14.57 | 269,300 | -0.56(-3.70%) |
Oct 21, 2002 | 14.80 | 15.22 | 14.32 | 15.13 | 265,700 | +0.05(+0.34%) |
Oct 18, 2002 | 14.36 | 15.08 | 14.25 | 15.08 | 175,002 | +0.65(+4.49%) |
Oct 17, 2002 | 14.15 | 14.72 | 14.11 | 14.43 | 144,383 | +0.46(+3.29%) |
Oct 16, 2002 | 14.31 | 14.71 | 13.75 | 13.97 | 218,037 | -0.50(-3.46%) |
Oct 15, 2002 | 15.16 | 15.20 | 14.16 | 14.47 | 474,896 | +0.77(+5.62%) |
Oct 14, 2002 | 12.99 | 13.95 | 12.45 | 13.70 | 447,100 | +0.84(+6.53%) |
Oct 11, 2002 | 13.20 | 13.85 | 12.75 | 12.86 | 312,000 | -0.14(-1.08%) |
Oct 10, 2002 | 12.50 | 13.10 | 12.25 | 13.00 | 295,600 | +0.40(+3.17%) |
Oct 09, 2002 | 13.10 | 13.29 | 12.39 | 12.60 | 213,600 | -0.69(-5.19%) |
Oct 08, 2002 | 12.91 | 13.46 | 12.90 | 13.29 | 277,500 | +0.36(+2.78%) |
Oct 07, 2002 | 13.26 | 13.58 | 12.75 | 12.93 | 264,900 | -0.38(-2.85%) |
Oct 04, 2002 | 14.65 | 14.75 | 13.28 | 13.31 | 333,800 | -1.46(-9.88%) |
Oct 03, 2002 | 14.72 | 15.05 | 14.45 | 14.77 | 671,500 | +0.13(+0.89%) |
Oct 02, 2002 | 13.98 | 15.09 | 13.77 | 14.64 | 891,100 | +0.65(+4.65%) |