Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.97 | 18.97 | 18.25 | 18.39 | 531,900 | -0.58(-3.06%) |
Sep 29, 2003 | 18.36 | 19.03 | 18.36 | 18.97 | 811,800 | +0.76(+4.17%) |
Sep 26, 2003 | 18.74 | 18.90 | 18.15 | 18.21 | 522,300 | -0.33(-1.78%) |
Sep 25, 2003 | 18.95 | 18.95 | 18.52 | 18.54 | 764,100 | -0.35(-1.85%) |
Sep 24, 2003 | 19.80 | 19.89 | 18.89 | 18.89 | 425,500 | -1.06(-5.31%) |
Sep 23, 2003 | 19.75 | 19.98 | 19.72 | 19.95 | 265,200 | +0.27(+1.37%) |
Sep 22, 2003 | 19.76 | 19.76 | 19.45 | 19.68 | 427,100 | -0.34(-1.70%) |
Sep 19, 2003 | 20.07 | 20.07 | 19.96 | 20.02 | 406,200 | -0.04(-0.20%) |
Sep 18, 2003 | 19.80 | 20.02 | 19.56 | 20.06 | 433,800 | +0.26(+1.31%) |
Sep 17, 2003 | 20.24 | 20.24 | 19.84 | 19.80 | 394,700 | -0.32(-1.59%) |
Sep 16, 2003 | 19.94 | 20.25 | 19.79 | 20.12 | 547,100 | +0.18(+0.90%) |
Sep 15, 2003 | 20.04 | 20.25 | 19.74 | 19.94 | 502,700 | -0.02(-0.10%) |
Sep 12, 2003 | 19.75 | 20.05 | 19.51 | 19.96 | 670,900 | +0.19(+0.96%) |
Sep 11, 2003 | 19.50 | 19.95 | 19.31 | 19.77 | 528,800 | +0.21(+1.07%) |
Sep 10, 2003 | 20.45 | 20.45 | 19.35 | 19.56 | 924,600 | -1.04(-5.05%) |
Sep 09, 2003 | 21.33 | 21.33 | 20.44 | 20.60 | 672,400 | -0.73(-3.42%) |
Sep 08, 2003 | 21.05 | 21.49 | 21.00 | 21.33 | 473,600 | +0.51(+2.45%) |
Sep 05, 2003 | 20.45 | 21.13 | 20.25 | 20.82 | 700,800 | +0.22(+1.07%) |
Sep 04, 2003 | 20.55 | 20.63 | 20.22 | 20.60 | 808,000 | +0.16(+0.78%) |
Sep 03, 2003 | 20.93 | 20.98 | 20.44 | 20.44 | 986,200 | -0.48(-2.29%) |
Sep 02, 2003 | 20.64 | 20.99 | 20.47 | 20.92 | 712,900 | +0.28(+1.36%) |
Aug 29, 2003 | 19.99 | 20.65 | 19.83 | 20.64 | 891,700 | +0.50(+2.48%) |
Aug 28, 2003 | 19.30 | 20.21 | 19.04 | 20.14 | 930,100 | +0.95(+4.95%) |
Aug 27, 2003 | 18.63 | 19.21 | 18.63 | 19.19 | 352,100 | +0.61(+3.28%) |
Aug 26, 2003 | 18.78 | 18.78 | 18.00 | 18.58 | 515,200 | -0.20(-1.06%) |
Aug 25, 2003 | 19.16 | 19.25 | 18.44 | 18.78 | 980,200 | -0.38(-1.98%) |
Aug 22, 2003 | 19.10 | 19.49 | 19.01 | 19.16 | 1,381,300 | +0.45(+2.41%) |
Aug 21, 2003 | 17.80 | 18.72 | 17.80 | 18.71 | 987,800 | +0.96(+5.41%) |
Aug 20, 2003 | 17.77 | 17.84 | 17.56 | 17.75 | 409,200 | -0.02(-0.11%) |
Aug 19, 2003 | 17.20 | 17.82 | 17.00 | 17.77 | 793,100 | +0.55(+3.19%) |
Aug 18, 2003 | 16.50 | 17.25 | 16.50 | 17.22 | 321,500 | +0.77(+4.68%) |
Aug 15, 2003 | 16.65 | 16.83 | 16.11 | 16.45 | 324,100 | -0.33(-1.97%) |
Aug 14, 2003 | 16.38 | 16.89 | 16.30 | 16.78 | 353,900 | +0.33(+2.01%) |
Aug 13, 2003 | 16.44 | 16.70 | 16.23 | 16.45 | 340,200 | +0.13(+0.80%) |
Aug 12, 2003 | 15.94 | 16.32 | 15.72 | 16.32 | 254,300 | +0.39(+2.45%) |
Aug 11, 2003 | 15.70 | 15.99 | 15.70 | 15.93 | 270,200 | +0.27(+1.72%) |
Aug 08, 2003 | 16.00 | 16.00 | 15.56 | 15.66 | 345,200 | -0.27(-1.69%) |
Aug 07, 2003 | 16.27 | 16.40 | 15.71 | 15.93 | 593,100 | -0.33(-2.03%) |
Aug 06, 2003 | 16.21 | 16.55 | 16.09 | 16.26 | 320,100 | -0.07(-0.43%) |
Aug 05, 2003 | 17.04 | 17.04 | 16.27 | 16.33 | 337,500 | -0.67(-3.94%) |
Aug 04, 2003 | 16.98 | 17.17 | 16.88 | 17.00 | 686,600 | +0.02(+0.12%) |
Aug 01, 2003 | 17.12 | 17.12 | 16.84 | 16.98 | 508,800 | -0.07(-0.41%) |
Jul 31, 2003 | 16.70 | 17.64 | 16.45 | 17.05 | 813,700 | +0.48(+2.90%) |
Jul 30, 2003 | 16.45 | 16.63 | 16.32 | 16.57 | 571,200 | +0.17(+1.04%) |
Jul 29, 2003 | 16.70 | 16.70 | 16.01 | 16.40 | 613,400 | -0.12(-0.73%) |
Jul 28, 2003 | 16.30 | 16.86 | 16.24 | 16.52 | 526,600 | +0.16(+0.98%) |
Jul 25, 2003 | 17.36 | 17.36 | 16.28 | 16.36 | 935,900 | -0.75(-4.38%) |
Jul 24, 2003 | 16.77 | 17.46 | 16.69 | 17.11 | 978,700 | +0.51(+3.07%) |
Jul 23, 2003 | 16.60 | 16.66 | 16.06 | 16.60 | 408,800 | +0.10(+0.61%) |
Jul 22, 2003 | 16.45 | 16.51 | 16.05 | 16.50 | 380,400 | +0.26(+1.60%) |
Jul 21, 2003 | 16.30 | 16.56 | 16.06 | 16.24 | 359,400 | -0.15(-0.92%) |
Jul 18, 2003 | 16.60 | 16.60 | 16.00 | 16.39 | 379,300 | -0.05(-0.30%) |
Jul 17, 2003 | 17.27 | 17.27 | 16.31 | 16.44 | 354,800 | -0.83(-4.81%) |
Jul 16, 2003 | 17.40 | 17.50 | 17.08 | 17.27 | 378,000 | -0.13(-0.75%) |
Jul 15, 2003 | 17.65 | 18.00 | 17.16 | 17.40 | 586,900 | -0.10(-0.57%) |
Jul 14, 2003 | 16.92 | 17.55 | 16.92 | 17.50 | 542,200 | +0.83(+4.98%) |
Jul 11, 2003 | 16.67 | 17.05 | 16.55 | 16.67 | 482,600 | +0.03(+0.18%) |
Jul 10, 2003 | 17.15 | 17.20 | 16.40 | 16.64 | 896,800 | -0.66(-3.82%) |
Jul 09, 2003 | 17.10 | 17.50 | 16.81 | 17.30 | 623,400 | +0.25(+1.47%) |
Jul 08, 2003 | 16.53 | 17.50 | 16.30 | 17.05 | 518,300 | +0.53(+3.21%) |
Jul 07, 2003 | 16.25 | 16.58 | 16.22 | 16.52 | 289,100 | +0.47(+2.93%) |
Jul 03, 2003 | 16.05 | 16.20 | 15.88 | 16.05 | 513,400 | -0.07(-0.43%) |
Jul 02, 2003 | 15.48 | 16.22 | 15.48 | 16.12 | 715,200 | +0.64(+4.13%) |
Jul 01, 2003 | 15.24 | 15.53 | 14.75 | 15.48 | 510,200 | +0.24(+1.57%) |
Jun 30, 2003 | 15.40 | 15.55 | 15.00 | 15.24 | 745,800 | -0.04(-0.26%) |
Jun 27, 2003 | 15.40 | 15.73 | 15.25 | 15.28 | 421,200 | -0.12(-0.78%) |
Jun 26, 2003 | 15.25 | 15.63 | 15.06 | 15.40 | 391,100 | +0.34(+2.26%) |
Jun 25, 2003 | 14.93 | 15.46 | 14.90 | 15.06 | 411,500 | +0.03(+0.20%) |
Jun 24, 2003 | 14.86 | 15.15 | 14.86 | 15.03 | 469,800 | +0.12(+0.80%) |
Jun 23, 2003 | 15.25 | 15.27 | 14.73 | 14.91 | 538,800 | -0.34(-2.23%) |
Jun 20, 2003 | 15.70 | 15.70 | 15.17 | 15.25 | 473,200 | -0.35(-2.24%) |
Jun 19, 2003 | 15.75 | 16.00 | 15.55 | 15.60 | 615,100 | -0.15(-0.95%) |
Jun 18, 2003 | 15.73 | 15.75 | 15.32 | 15.75 | 786,500 | -0.01(-0.06%) |
Jun 17, 2003 | 16.40 | 16.40 | 15.75 | 15.76 | 636,000 | -0.48(-2.96%) |
Jun 16, 2003 | 15.71 | 16.57 | 15.65 | 16.24 | 944,600 | +0.58(+3.70%) |
Jun 13, 2003 | 16.55 | 16.55 | 15.54 | 15.66 | 757,300 | -0.70(-4.28%) |
Jun 12, 2003 | 16.30 | 16.55 | 16.14 | 16.36 | 573,800 | +0.11(+0.68%) |
Jun 11, 2003 | 16.78 | 16.78 | 16.04 | 16.25 | 813,100 | -0.70(-4.13%) |
Jun 10, 2003 | 16.70 | 16.95 | 16.50 | 16.95 | 441,600 | +0.34(+2.05%) |
Jun 09, 2003 | 17.50 | 17.58 | 16.40 | 16.61 | 789,200 | -0.97(-5.52%) |
Jun 06, 2003 | 17.90 | 18.13 | 17.29 | 17.58 | 641,300 | +0.50(+2.93%) |
Jun 05, 2003 | 17.08 | 17.15 | 16.85 | 17.08 | 546,900 | -0.10(-0.58%) |
Jun 04, 2003 | 16.55 | 17.29 | 16.35 | 17.18 | 587,000 | +0.68(+4.12%) |
Jun 03, 2003 | 16.85 | 17.00 | 16.35 | 16.50 | 580,000 | -0.42(-2.48%) |
Jun 02, 2003 | 17.25 | 17.25 | 16.80 | 16.92 | 593,600 | -0.11(-0.65%) |
May 30, 2003 | 16.50 | 17.30 | 16.44 | 17.03 | 847,200 | +0.54(+3.27%) |
May 29, 2003 | 16.36 | 16.60 | 16.34 | 16.49 | 669,200 | +0.13(+0.79%) |
May 28, 2003 | 16.65 | 16.72 | 16.22 | 16.36 | 1,140,800 | -0.39(-2.33%) |
May 27, 2003 | 16.41 | 16.80 | 16.29 | 16.75 | 672,500 | +0.24(+1.45%) |
May 23, 2003 | 16.57 | 16.57 | 16.32 | 16.51 | 366,300 | -0.04(-0.24%) |
May 22, 2003 | 16.75 | 16.95 | 16.52 | 16.55 | 674,700 | -0.13(-0.78%) |
May 21, 2003 | 16.46 | 16.74 | 16.25 | 16.68 | 510,500 | +0.23(+1.40%) |
May 20, 2003 | 16.70 | 16.82 | 16.33 | 16.45 | 422,600 | -0.15(-0.90%) |
May 19, 2003 | 16.95 | 17.10 | 16.51 | 16.60 | 522,100 | -0.60(-3.49%) |
May 16, 2003 | 17.45 | 17.60 | 17.10 | 17.20 | 425,700 | -0.35(-1.99%) |
May 15, 2003 | 17.49 | 17.59 | 17.15 | 17.55 | 544,800 | +0.15(+0.86%) |
May 14, 2003 | 17.55 | 17.58 | 17.13 | 17.40 | 410,000 | -0.15(-0.85%) |
May 13, 2003 | 17.55 | 17.55 | 17.10 | 17.55 | 574,000 | -0.24(-1.35%) |
May 12, 2003 | 17.45 | 17.81 | 17.20 | 17.79 | 558,600 | +0.30(+1.72%) |
May 09, 2003 | 17.10 | 17.49 | 16.98 | 17.49 | 656,000 | +0.74(+4.42%) |
May 08, 2003 | 16.41 | 16.85 | 16.21 | 16.75 | 661,200 | +0.24(+1.45%) |
May 07, 2003 | 16.40 | 16.60 | 16.20 | 16.51 | 651,700 | -0.03(-0.18%) |
May 06, 2003 | 16.71 | 16.71 | 16.41 | 16.54 | 1,018,200 | -0.21(-1.25%) |
May 05, 2003 | 16.96 | 16.98 | 16.67 | 16.75 | 826,800 | -0.17(-1.00%) |
May 02, 2003 | 16.83 | 17.15 | 16.80 | 16.92 | 826,800 | +0.04(+0.24%) |
Apr 30, 2003 | 16.85 | 17.15 | 16.56 | 16.88 | 858,100 | -0.11(-0.65%) |
Apr 29, 2003 | 17.00 | 17.18 | 16.67 | 16.99 | 600,900 | +0.00(+0.00%) |
Apr 28, 2003 | 16.65 | 17.19 | 16.65 | 16.99 | 403,100 | +0.39(+2.35%) |
Apr 25, 2003 | 16.70 | 16.78 | 16.52 | 16.60 | 706,400 | -0.34(-2.01%) |
Apr 24, 2003 | 16.60 | 17.12 | 16.55 | 16.94 | 884,300 | -0.14(-0.82%) |
Apr 23, 2003 | 16.46 | 17.08 | 16.30 | 17.08 | 699,700 | +0.63(+3.83%) |
Apr 22, 2003 | 15.98 | 16.52 | 15.62 | 16.45 | 567,800 | +0.55(+3.46%) |
Apr 21, 2003 | 15.60 | 15.96 | 15.32 | 15.90 | 505,300 | +0.22(+1.40%) |
Apr 17, 2003 | 15.27 | 15.75 | 15.20 | 15.68 | 381,600 | +0.42(+2.75%) |
Apr 16, 2003 | 14.90 | 15.42 | 14.85 | 15.26 | 495,300 | +0.56(+3.81%) |
Apr 15, 2003 | 14.86 | 14.95 | 14.60 | 14.70 | 410,400 | -0.21(-1.41%) |
Apr 14, 2003 | 14.31 | 14.91 | 14.25 | 14.91 | 275,000 | +0.60(+4.19%) |
Apr 11, 2003 | 14.63 | 14.70 | 14.23 | 14.31 | 489,800 | -0.24(-1.65%) |
Apr 10, 2003 | 14.39 | 14.68 | 14.25 | 14.55 | 303,800 | +0.16(+1.11%) |
Apr 09, 2003 | 14.50 | 14.70 | 14.26 | 14.39 | 507,900 | -0.20(-1.37%) |
Apr 08, 2003 | 14.83 | 14.88 | 14.38 | 14.59 | 288,900 | -0.24(-1.62%) |
Apr 07, 2003 | 15.15 | 15.40 | 14.82 | 14.83 | 345,800 | +0.01(+0.07%) |
Apr 04, 2003 | 15.14 | 15.35 | 14.50 | 14.82 | 470,700 | -0.28(-1.85%) |
Apr 03, 2003 | 15.72 | 15.72 | 15.09 | 15.10 | 743,100 | -0.41(-2.64%) |
Apr 02, 2003 | 15.40 | 15.65 | 15.40 | 15.51 | 288,600 | +0.56(+3.75%) |
Apr 01, 2003 | 14.70 | 15.08 | 14.70 | 14.95 | 466,600 | +0.25(+1.70%) |
Mar 31, 2003 | 15.15 | 15.15 | 14.48 | 14.70 | 424,900 | -0.45(-2.97%) |
Mar 28, 2003 | 14.98 | 15.15 | 14.73 | 15.15 | 362,900 | +0.07(+0.46%) |
Mar 27, 2003 | 14.98 | 15.15 | 14.70 | 15.08 | 343,100 | +0.03(+0.20%) |
Mar 26, 2003 | 15.11 | 15.26 | 14.90 | 15.05 | 558,500 | -0.16(-1.05%) |
Mar 25, 2003 | 15.20 | 15.40 | 15.02 | 15.21 | 500,800 | -0.06(-0.39%) |
Mar 24, 2003 | 15.32 | 15.35 | 15.00 | 15.27 | 689,100 | -0.48(-3.05%) |
Mar 21, 2003 | 16.04 | 16.04 | 15.36 | 15.75 | 1,166,300 | +0.30(+1.94%) |
Mar 20, 2003 | 15.13 | 15.50 | 14.80 | 15.45 | 531,200 | +0.22(+1.44%) |
Mar 19, 2003 | 15.50 | 15.50 | 14.90 | 15.23 | 576,300 | -0.27(-1.74%) |
Mar 18, 2003 | 15.55 | 15.69 | 15.36 | 15.50 | 659,400 | -0.25(-1.59%) |
Mar 17, 2003 | 15.19 | 15.80 | 14.82 | 15.75 | 1,117,500 | +0.57(+3.75%) |
Mar 14, 2003 | 15.33 | 15.60 | 14.91 | 15.18 | 781,200 | -0.05(-0.33%) |
Mar 13, 2003 | 14.60 | 15.23 | 14.60 | 15.23 | 595,400 | +0.79(+5.47%) |
Mar 12, 2003 | 14.40 | 14.62 | 14.29 | 14.44 | 804,400 | +0.14(+0.98%) |
Mar 11, 2003 | 14.04 | 14.36 | 14.00 | 14.30 | 686,900 | +0.30(+2.14%) |
Mar 10, 2003 | 14.01 | 14.17 | 13.90 | 14.00 | 677,700 | -0.05(-0.36%) |
Mar 07, 2003 | 13.80 | 14.20 | 13.80 | 14.05 | 604,800 | -0.04(-0.28%) |
Mar 06, 2003 | 13.95 | 14.09 | 13.72 | 14.09 | 479,400 | +0.14(+1.00%) |
Mar 05, 2003 | 14.00 | 14.25 | 13.92 | 13.95 | 690,900 | -0.01(-0.07%) |
Mar 04, 2003 | 14.17 | 14.20 | 13.95 | 13.96 | 493,300 | -0.28(-1.97%) |
Mar 03, 2003 | 14.45 | 14.62 | 14.16 | 14.24 | 641,500 | -0.14(-0.97%) |
Feb 28, 2003 | 14.00 | 14.60 | 13.94 | 14.38 | 712,100 | +0.53(+3.83%) |
Feb 27, 2003 | 13.82 | 14.00 | 13.72 | 13.85 | 704,400 | +0.22(+1.61%) |
Feb 26, 2003 | 14.15 | 14.15 | 13.60 | 13.63 | 519,600 | -0.52(-3.67%) |
Feb 25, 2003 | 13.84 | 14.15 | 13.40 | 14.15 | 623,300 | +0.62(+4.58%) |
Feb 24, 2003 | 13.84 | 13.87 | 13.52 | 13.53 | 671,900 | -0.30(-2.17%) |
Feb 21, 2003 | 13.30 | 13.83 | 13.21 | 13.83 | 1,189,100 | +0.65(+4.93%) |
Feb 20, 2003 | 13.02 | 13.25 | 12.88 | 13.18 | 713,400 | +0.26(+2.01%) |
Feb 19, 2003 | 12.80 | 13.00 | 12.50 | 12.92 | 1,150,600 | +0.12(+0.94%) |
Feb 18, 2003 | 12.39 | 12.83 | 12.39 | 12.80 | 368,800 | +0.50(+4.07%) |
Feb 14, 2003 | 11.84 | 12.30 | 11.80 | 12.30 | 452,700 | +0.55(+4.68%) |
Feb 13, 2003 | 12.06 | 12.16 | 11.64 | 11.75 | 657,800 | -0.30(-2.49%) |
Feb 12, 2003 | 12.30 | 12.38 | 12.04 | 12.05 | 508,200 | -0.33(-2.67%) |
Feb 11, 2003 | 12.50 | 12.60 | 12.22 | 12.38 | 488,800 | +0.03(+0.24%) |
Feb 10, 2003 | 12.24 | 12.58 | 12.20 | 12.35 | 1,327,500 | +0.21(+1.73%) |
Feb 07, 2003 | 12.50 | 12.50 | 12.08 | 12.14 | 667,900 | -0.23(-1.86%) |
Feb 06, 2003 | 12.22 | 12.42 | 12.19 | 12.37 | 746,100 | +0.13(+1.06%) |
Feb 05, 2003 | 12.20 | 12.50 | 12.18 | 12.24 | 624,000 | +0.14(+1.16%) |
Feb 04, 2003 | 12.19 | 12.19 | 11.96 | 12.10 | 584,300 | -0.08(-0.66%) |
Feb 03, 2003 | 11.90 | 12.23 | 11.83 | 12.18 | 766,000 | +0.31(+2.61%) |
Jan 31, 2003 | 11.65 | 11.87 | 11.45 | 11.87 | 590,000 | +0.22(+1.89%) |
Jan 30, 2003 | 12.18 | 12.22 | 11.65 | 11.65 | 445,200 | -0.52(-4.27%) |
Jan 29, 2003 | 12.19 | 12.30 | 12.02 | 12.17 | 674,100 | -0.01(-0.08%) |
Jan 28, 2003 | 12.25 | 12.35 | 12.15 | 12.18 | 906,600 | +0.06(+0.50%) |
Jan 27, 2003 | 12.45 | 12.50 | 12.10 | 12.12 | 717,800 | -0.37(-2.96%) |
Jan 24, 2003 | 13.03 | 13.03 | 12.49 | 12.49 | 569,300 | -0.44(-3.40%) |
Jan 23, 2003 | 13.28 | 13.44 | 12.92 | 12.93 | 664,500 | -0.25(-1.90%) |
Jan 22, 2003 | 13.25 | 13.41 | 13.15 | 13.18 | 276,500 | -0.17(-1.27%) |
Jan 21, 2003 | 13.65 | 13.65 | 13.29 | 13.35 | 488,300 | -0.28(-2.05%) |
Jan 17, 2003 | 13.75 | 13.75 | 13.41 | 13.63 | 698,000 | -0.12(-0.87%) |
Jan 16, 2003 | 13.75 | 14.00 | 13.52 | 13.75 | 1,041,600 | +0.00(+0.00%) |
Jan 15, 2003 | 13.85 | 13.90 | 13.65 | 13.75 | 514,200 | -0.14(-1.01%) |
Jan 14, 2003 | 13.95 | 14.16 | 13.77 | 13.89 | 791,400 | +0.04(+0.29%) |
Jan 13, 2003 | 14.20 | 14.28 | 13.65 | 13.85 | 553,000 | -0.08(-0.57%) |
Jan 10, 2003 | 13.32 | 14.10 | 13.28 | 13.93 | 336,900 | +0.24(+1.75%) |
Jan 09, 2003 | 13.65 | 13.93 | 13.34 | 13.69 | 353,200 | +0.24(+1.78%) |
Jan 08, 2003 | 13.87 | 13.90 | 13.38 | 13.45 | 420,500 | -0.56(-4.00%) |
Jan 07, 2003 | 14.00 | 14.25 | 13.87 | 14.01 | 375,700 | +0.17(+1.23%) |
Jan 06, 2003 | 13.54 | 14.15 | 13.45 | 13.84 | 398,800 | +0.45(+3.36%) |
Jan 03, 2003 | 13.37 | 13.52 | 13.20 | 13.39 | 281,400 | +0.03(+0.22%) |
Jan 02, 2003 | 12.98 | 13.36 | 12.70 | 13.36 | 369,400 | +0.57(+4.46%) |
Dec 31, 2002 | 12.47 | 12.90 | 12.40 | 12.79 | 513,500 | +0.32(+2.57%) |
Dec 30, 2002 | 12.35 | 12.49 | 12.04 | 12.47 | 485,400 | -0.08(-0.64%) |
Dec 27, 2002 | 12.25 | 12.67 | 12.25 | 12.55 | 408,400 | +0.01(+0.08%) |
Dec 26, 2002 | 12.72 | 13.03 | 12.25 | 12.54 | 732,900 | -0.08(-0.63%) |
Dec 24, 2002 | 12.71 | 12.90 | 12.59 | 12.62 | 160,600 | -0.19(-1.48%) |
Dec 23, 2002 | 12.92 | 12.95 | 12.67 | 12.81 | 392,400 | -0.11(-0.85%) |
Dec 20, 2002 | 12.60 | 13.13 | 12.60 | 12.92 | 687,900 | +0.47(+3.78%) |
Dec 19, 2002 | 12.45 | 12.83 | 12.13 | 12.45 | 624,700 | -0.03(-0.24%) |
Dec 18, 2002 | 13.00 | 13.00 | 12.45 | 12.48 | 395,300 | -0.52(-4.00%) |
Dec 17, 2002 | 13.19 | 13.59 | 13.00 | 13.00 | 399,100 | -0.18(-1.37%) |
Dec 16, 2002 | 13.00 | 13.29 | 12.90 | 13.18 | 400,600 | +0.09(+0.69%) |
Dec 13, 2002 | 13.15 | 13.20 | 12.80 | 13.09 | 504,600 | -0.14(-1.06%) |
Dec 12, 2002 | 13.35 | 13.40 | 13.11 | 13.23 | 609,500 | -0.12(-0.90%) |
Dec 11, 2002 | 13.55 | 13.83 | 13.30 | 13.35 | 775,000 | -0.20(-1.48%) |
Dec 10, 2002 | 13.25 | 13.74 | 13.25 | 13.55 | 799,900 | +0.10(+0.74%) |
Dec 09, 2002 | 14.00 | 14.00 | 13.28 | 13.45 | 579,500 | -0.54(-3.86%) |
Dec 06, 2002 | 13.90 | 14.17 | 13.83 | 13.99 | 483,100 | -0.12(-0.85%) |
Dec 05, 2002 | 14.36 | 14.50 | 14.08 | 14.11 | 588,500 | -0.25(-1.74%) |
Dec 04, 2002 | 14.75 | 14.75 | 14.05 | 14.36 | 711,500 | -0.84(-5.53%) |
Dec 03, 2002 | 15.85 | 15.85 | 15.20 | 15.20 | 659,400 | -0.71(-4.46%) |
Dec 02, 2002 | 16.35 | 16.78 | 15.68 | 15.91 | 493,100 | -0.22(-1.36%) |
Nov 29, 2002 | 16.39 | 16.45 | 16.08 | 16.13 | 188,100 | -0.01(-0.06%) |
Nov 27, 2002 | 15.85 | 16.25 | 15.85 | 16.14 | 472,000 | +0.54(+3.46%) |
Nov 26, 2002 | 16.10 | 16.40 | 15.52 | 15.60 | 785,700 | -0.72(-4.41%) |
Nov 25, 2002 | 15.60 | 16.32 | 15.60 | 16.32 | 792,600 | +0.79(+5.09%) |
Nov 22, 2002 | 15.25 | 15.72 | 15.03 | 15.53 | 401,100 | +0.16(+1.04%) |
Nov 21, 2002 | 14.58 | 15.50 | 14.58 | 15.37 | 524,900 | +0.95(+6.59%) |
Nov 20, 2002 | 13.91 | 14.52 | 13.91 | 14.42 | 547,000 | +0.48(+3.44%) |
Nov 19, 2002 | 14.50 | 14.51 | 13.88 | 13.94 | 474,200 | -0.63(-4.32%) |
Nov 18, 2002 | 14.40 | 14.93 | 14.25 | 14.57 | 494,800 | +0.27(+1.89%) |
Nov 15, 2002 | 13.80 | 14.30 | 13.56 | 14.30 | 502,800 | +0.31(+2.22%) |
Nov 14, 2002 | 13.75 | 13.99 | 13.60 | 13.99 | 309,500 | +0.57(+4.25%) |
Nov 13, 2002 | 13.15 | 13.75 | 12.89 | 13.42 | 358,700 | +0.17(+1.28%) |
Nov 12, 2002 | 12.94 | 13.39 | 12.86 | 13.25 | 554,900 | +0.31(+2.40%) |
Nov 11, 2002 | 13.59 | 13.65 | 12.79 | 12.94 | 817,800 | -0.75(-5.48%) |
Nov 08, 2002 | 14.17 | 14.19 | 13.45 | 13.69 | 844,200 | -0.51(-3.59%) |
Nov 07, 2002 | 14.68 | 14.69 | 14.06 | 14.20 | 657,400 | -0.48(-3.27%) |
Nov 06, 2002 | 14.61 | 14.74 | 14.27 | 14.68 | 611,300 | +0.33(+2.30%) |
Nov 05, 2002 | 14.31 | 14.50 | 13.91 | 14.35 | 1,097,200 | +0.05(+0.35%) |
Nov 04, 2002 | 14.15 | 14.83 | 14.10 | 14.30 | 879,300 | +0.36(+2.58%) |
Nov 01, 2002 | 13.13 | 14.00 | 12.91 | 13.94 | 487,000 | +0.81(+6.17%) |
Oct 31, 2002 | 13.10 | 13.40 | 12.76 | 13.13 | 622,200 | +0.05(+0.38%) |
Oct 30, 2002 | 12.85 | 13.27 | 12.65 | 13.08 | 618,000 | +0.33(+2.59%) |
Oct 29, 2002 | 13.25 | 13.40 | 12.33 | 12.75 | 855,500 | -0.57(-4.28%) |
Oct 28, 2002 | 13.69 | 13.84 | 13.31 | 13.32 | 774,800 | -0.38(-2.77%) |
Oct 25, 2002 | 13.18 | 13.78 | 13.05 | 13.70 | 1,013,000 | +0.52(+3.95%) |
Oct 24, 2002 | 12.75 | 13.45 | 12.31 | 13.18 | 1,394,300 | +0.83(+6.72%) |
Oct 23, 2002 | 11.85 | 12.53 | 11.80 | 12.35 | 624,800 | +0.45(+3.78%) |
Oct 22, 2002 | 12.00 | 12.40 | 11.84 | 11.90 | 1,094,800 | -0.59(-4.72%) |
Oct 21, 2002 | 11.64 | 12.55 | 11.15 | 12.49 | 837,500 | +0.81(+6.93%) |
Oct 18, 2002 | 11.69 | 12.02 | 11.37 | 11.68 | 682,800 | -0.01(-0.09%) |
Oct 17, 2002 | 11.10 | 11.70 | 11.02 | 11.69 | 100,000 | +0.83(+7.64%) |
Oct 16, 2002 | 10.85 | 10.94 | 10.64 | 10.86 | 1,088,200 | -0.40(-3.55%) |
Oct 15, 2002 | 11.35 | 11.40 | 10.94 | 11.26 | 725,400 | +0.86(+8.27%) |
Oct 14, 2002 | 10.05 | 10.50 | 10.05 | 10.40 | 1,137,200 | -0.02(-0.19%) |
Oct 11, 2002 | 10.50 | 10.60 | 10.14 | 10.42 | 896,000 | +0.62(+6.33%) |
Oct 10, 2002 | 9.240 | 9.980 | 9.000 | 9.800 | 1,359,200 | +0.66(+7.22%) |
Oct 09, 2002 | 9.000 | 10.00 | 8.600 | 9.140 | 1,756,800 | -0.72(-7.30%) |
Oct 08, 2002 | 10.34 | 10.39 | 9.520 | 9.860 | 834,600 | -0.21(-2.09%) |
Oct 07, 2002 | 10.33 | 10.70 | 9.450 | 10.07 | 1,405,200 | +0.07(+0.70%) |
Oct 04, 2002 | 11.24 | 11.30 | 9.490 | 10.00 | 580,000 | -1.20(-10.71%) |
Oct 03, 2002 | 12.56 | 12.56 | 11.20 | 11.20 | 1,757,000 | -1.46(-11.53%) |
Oct 02, 2002 | 12.87 | 13.37 | 12.50 | 12.66 | 841,200 | -0.21(-1.63%) |