Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.17 | 16.21 | 16.02 | 16.17 | 1,221,496 | +0.11(+0.70%) |
Oct 30, 2003 | 16.05 | 16.09 | 15.99 | 16.06 | 144,685 | +0.03(+0.20%) |
Oct 29, 2003 | 15.90 | 16.03 | 15.89 | 16.03 | 40,770 | +0.03(+0.20%) |
Oct 28, 2003 | 15.89 | 15.97 | 15.82 | 15.99 | 81,416 | +0.22(+1.38%) |
Oct 27, 2003 | 15.69 | 15.91 | 15.69 | 15.78 | 79,054 | +0.09(+0.56%) |
Oct 24, 2003 | 15.62 | 15.72 | 15.54 | 15.69 | 259,662 | -0.02(-0.10%) |
Oct 23, 2003 | 15.58 | 15.71 | 15.54 | 15.70 | 59,788 | +0.02(+0.10%) |
Oct 22, 2003 | 15.57 | 15.89 | 15.57 | 15.69 | 86,512 | -0.07(-0.46%) |
Oct 21, 2003 | 15.80 | 15.80 | 15.54 | 15.76 | 122,062 | -0.13(-0.81%) |
Oct 20, 2003 | 15.60 | 15.89 | 15.60 | 15.89 | 24,735 | +0.21(+1.33%) |
Oct 17, 2003 | 15.69 | 15.76 | 15.62 | 15.68 | 246,984 | -0.08(-0.51%) |
Oct 16, 2003 | 15.58 | 15.78 | 15.58 | 15.76 | 75,077 | +0.19(+1.24%) |
Oct 15, 2003 | 15.72 | 15.72 | 15.41 | 15.57 | 72,839 | +0.18(+1.15%) |
Oct 14, 2003 | 15.35 | 15.50 | 15.33 | 15.39 | 80,670 | -0.06(-0.36%) |
Oct 13, 2003 | 15.78 | 15.78 | 15.45 | 15.45 | 217,276 | -0.16(-1.03%) |
Oct 10, 2003 | 15.68 | 15.68 | 15.60 | 15.61 | 95,586 | -0.08(-0.51%) |
Oct 09, 2003 | 15.82 | 15.85 | 15.57 | 15.69 | 260,657 | +0.02(+0.15%) |
Oct 08, 2003 | 15.74 | 15.74 | 15.58 | 15.66 | 858,788 | -0.14(-0.87%) |
Oct 07, 2003 | 15.79 | 15.86 | 15.79 | 15.80 | 36,792 | -0.02(-0.15%) |
Oct 06, 2003 | 15.69 | 15.85 | 15.66 | 15.82 | 99,688 | +0.06(+0.36%) |
Oct 03, 2003 | 15.83 | 15.88 | 15.83 | 15.77 | 61,901 | +0.28(+1.82%) |
Oct 02, 2003 | 15.44 | 15.58 | 15.38 | 15.49 | 41,019 | -0.04(-0.26%) |
Oct 01, 2003 | 15.33 | 15.53 | 15.29 | 15.53 | 114,853 | +0.18(+1.21%) |
Sep 30, 2003 | 15.29 | 15.37 | 15.12 | 15.34 | 119,203 | +0.02(+0.11%) |
Sep 29, 2003 | 15.27 | 15.29 | 15.24 | 15.33 | 47,731 | +0.02(+0.16%) |
Sep 26, 2003 | 15.29 | 15.44 | 15.21 | 15.30 | 113,485 | -0.11(-0.73%) |
Sep 25, 2003 | 15.29 | 15.51 | 15.29 | 15.41 | 41,764 | +0.08(+0.52%) |
Sep 24, 2003 | 15.69 | 15.69 | 15.48 | 15.33 | 78,930 | -0.35(-2.26%) |
Sep 23, 2003 | 15.83 | 15.88 | 15.61 | 15.69 | 58,918 | -0.43(-2.70%) |
Sep 22, 2003 | 15.95 | 16.12 | 15.87 | 16.12 | 51,708 | +0.03(+0.20%) |
Sep 19, 2003 | 16.26 | 16.27 | 16.09 | 16.09 | 74,580 | -0.19(-1.19%) |
Sep 18, 2003 | 16.20 | 16.28 | 16.09 | 16.28 | 50,838 | +0.29(+1.81%) |
Sep 17, 2003 | 16.11 | 16.11 | 15.97 | 15.99 | 48,725 | -0.07(-0.45%) |
Sep 16, 2003 | 15.79 | 16.07 | 15.80 | 16.07 | 35,301 | +0.27(+1.73%) |
Sep 15, 2003 | 16.09 | 16.11 | 15.78 | 15.79 | 46,115 | -0.14(-0.86%) |
Sep 12, 2003 | 15.97 | 16.05 | 15.78 | 15.93 | 28,589 | -0.15(-0.95%) |
Sep 11, 2003 | 16.09 | 16.20 | 16.01 | 16.08 | 20,136 | +0.07(+0.45%) |
Sep 10, 2003 | 16.07 | 16.21 | 15.94 | 16.01 | 30,204 | +0.00(+0.00%) |
Sep 09, 2003 | 16.23 | 16.23 | 15.98 | 16.01 | 102,920 | -0.23(-1.39%) |
Sep 08, 2003 | 16.29 | 16.31 | 16.11 | 16.23 | 76,817 | +0.06(+0.40%) |
Sep 05, 2003 | 16.23 | 16.36 | 16.11 | 16.17 | 43,380 | -0.06(-0.35%) |
Sep 04, 2003 | 16.18 | 16.36 | 16.11 | 16.23 | 170,788 | +0.01(+0.05%) |
Sep 03, 2003 | 16.03 | 16.23 | 15.96 | 16.22 | 371,657 | +0.19(+1.15%) |
Sep 02, 2003 | 16.01 | 16.05 | 15.81 | 16.03 | 67,743 | +0.10(+0.66%) |
Aug 29, 2003 | 15.95 | 15.95 | 15.72 | 15.93 | 76,941 | -0.03(-0.20%) |
Aug 28, 2003 | 15.69 | 15.96 | 15.62 | 15.96 | 41,391 | +0.19(+1.22%) |
Aug 27, 2003 | 15.80 | 15.83 | 15.63 | 15.77 | 221,005 | +0.06(+0.41%) |
Aug 26, 2003 | 15.72 | 15.85 | 15.43 | 15.70 | 122,559 | +0.14(+0.88%) |
Aug 25, 2003 | 15.83 | 15.83 | 15.54 | 15.57 | 305,280 | -0.17(-1.07%) |
Aug 22, 2003 | 16.23 | 16.23 | 15.74 | 15.74 | 65,879 | -0.34(-2.10%) |
Aug 21, 2003 | 16.05 | 16.36 | 16.02 | 16.07 | 55,810 | -0.02(-0.10%) |
Aug 20, 2003 | 16.05 | 16.13 | 15.89 | 16.09 | 26,475 | +0.04(+0.25%) |
Aug 19, 2003 | 16.09 | 16.15 | 15.89 | 16.05 | 68,365 | +0.03(+0.20%) |
Aug 18, 2003 | 15.85 | 16.03 | 15.79 | 16.02 | 156,493 | +0.45(+2.89%) |
Aug 15, 2003 | 15.67 | 15.85 | 15.57 | 15.57 | 14,045 | -0.10(-0.67%) |
Aug 14, 2003 | 15.69 | 15.88 | 15.66 | 15.67 | 41,640 | -0.10(-0.61%) |
Aug 13, 2003 | 15.91 | 16.03 | 15.60 | 15.77 | 44,126 | -0.12(-0.76%) |
Aug 12, 2003 | 15.70 | 15.94 | 15.66 | 15.89 | 85,145 | +0.21(+1.33%) |
Aug 11, 2003 | 15.61 | 15.82 | 15.57 | 15.68 | 32,939 | +0.06(+0.36%) |
Aug 08, 2003 | 15.81 | 15.81 | 15.54 | 15.62 | 76,444 | -0.10(-0.67%) |
Aug 07, 2003 | 15.73 | 15.87 | 15.53 | 15.73 | 128,153 | -0.12(-0.76%) |
Aug 06, 2003 | 15.59 | 15.97 | 15.59 | 15.85 | 92,976 | +0.17(+1.08%) |
Aug 05, 2003 | 15.77 | 15.97 | 15.60 | 15.68 | 97,451 | -0.22(-1.37%) |
Aug 04, 2003 | 15.77 | 16.07 | 15.75 | 15.90 | 52,330 | +0.17(+1.07%) |
Aug 01, 2003 | 15.81 | 15.91 | 15.70 | 15.73 | 77,687 | -0.14(-0.91%) |
Jul 31, 2003 | 16.03 | 16.18 | 15.86 | 15.87 | 299,811 | -0.09(-0.55%) |
Jul 30, 2003 | 16.21 | 16.23 | 15.96 | 15.96 | 54,070 | -0.13(-0.80%) |
Jul 29, 2003 | 16.48 | 16.48 | 15.92 | 16.09 | 54,443 | -0.08(-0.50%) |
Jul 28, 2003 | 16.19 | 16.40 | 16.08 | 16.17 | 115,847 | +0.12(+0.75%) |
Jul 25, 2003 | 15.93 | 16.07 | 15.75 | 16.05 | 33,312 | +0.32(+2.05%) |
Jul 24, 2003 | 15.85 | 16.29 | 15.73 | 15.73 | 70,353 | -0.12(-0.76%) |
Jul 23, 2003 | 15.97 | 16.12 | 15.72 | 15.85 | 45,369 | -0.03(-0.20%) |
Jul 22, 2003 | 15.75 | 16.12 | 15.74 | 15.88 | 102,050 | +0.10(+0.61%) |
Jul 21, 2003 | 15.93 | 16.09 | 15.69 | 15.78 | 139,837 | -0.23(-1.41%) |
Jul 18, 2003 | 16.07 | 16.13 | 15.82 | 16.01 | 48,974 | +0.00(+0.00%) |
Jul 17, 2003 | 16.17 | 16.31 | 15.74 | 16.01 | 163,330 | -0.36(-2.21%) |
Jul 16, 2003 | 16.61 | 16.61 | 16.11 | 16.37 | 141,702 | -0.12(-0.73%) |
Jul 15, 2003 | 16.69 | 16.77 | 16.41 | 16.49 | 188,687 | -0.15(-0.92%) |
Jul 14, 2003 | 16.98 | 17.00 | 16.57 | 16.65 | 87,134 | -0.16(-0.96%) |
Jul 11, 2003 | 16.69 | 16.86 | 16.62 | 16.81 | 60,036 | +0.23(+1.41%) |
Jul 10, 2003 | 16.98 | 16.98 | 16.53 | 16.57 | 370,786 | -0.51(-2.97%) |
Jul 09, 2003 | 17.19 | 17.28 | 16.95 | 17.08 | 130,142 | -0.23(-1.30%) |
Jul 08, 2003 | 17.18 | 17.33 | 17.00 | 17.30 | 167,183 | +0.17(+0.99%) |
Jul 07, 2003 | 17.18 | 17.25 | 17.02 | 17.14 | 104,412 | +0.08(+0.47%) |
Jul 03, 2003 | 17.14 | 17.26 | 16.90 | 17.06 | 103,293 | +0.03(+0.19%) |
Jul 02, 2003 | 16.81 | 17.14 | 16.74 | 17.02 | 213,298 | +0.19(+1.15%) |
Jul 01, 2003 | 16.61 | 16.83 | 16.40 | 16.83 | 124,424 | +0.19(+1.11%) |
Jun 30, 2003 | 16.94 | 16.94 | 16.52 | 16.65 | 167,929 | -0.13(-0.77%) |
Jun 27, 2003 | 16.93 | 16.94 | 16.61 | 16.77 | 96,208 | -0.12(-0.71%) |
Jun 26, 2003 | 16.59 | 16.92 | 16.53 | 16.89 | 142,945 | +0.21(+1.25%) |
Jun 25, 2003 | 16.85 | 17.04 | 16.52 | 16.69 | 127,034 | -0.09(-0.53%) |
Jun 24, 2003 | 16.59 | 16.97 | 16.58 | 16.77 | 79,676 | +0.16(+0.97%) |
Jun 23, 2003 | 16.69 | 16.89 | 16.53 | 16.61 | 184,336 | -0.32(-1.90%) |
Jun 20, 2003 | 16.57 | 16.98 | 16.57 | 16.93 | 86,139 | +0.28(+1.69%) |
Jun 19, 2003 | 16.98 | 16.99 | 16.57 | 16.65 | 187,941 | -0.18(-1.10%) |
Jun 18, 2003 | 16.73 | 16.99 | 16.47 | 16.84 | 140,210 | +0.23(+1.36%) |
Jun 17, 2003 | 16.80 | 16.80 | 16.41 | 16.61 | 138,843 | -0.06(-0.34%) |
Jun 16, 2003 | 16.49 | 16.67 | 16.34 | 16.67 | 218,768 | +0.31(+1.87%) |
Jun 13, 2003 | 16.61 | 16.61 | 16.17 | 16.36 | 138,221 | -0.19(-1.12%) |
Jun 12, 2003 | 16.69 | 16.69 | 16.39 | 16.55 | 165,940 | -0.03(-0.19%) |
Jun 11, 2003 | 16.49 | 16.58 | 16.18 | 16.58 | 560,593 | +0.30(+1.83%) |
Jun 10, 2003 | 16.01 | 16.29 | 15.98 | 16.28 | 50,838 | +0.06(+0.40%) |
Jun 09, 2003 | 16.37 | 16.61 | 16.04 | 16.22 | 102,174 | -0.27(-1.66%) |
Jun 06, 2003 | 16.77 | 16.86 | 16.30 | 16.49 | 117,339 | -0.02(-0.10%) |
Jun 05, 2003 | 16.45 | 16.59 | 16.32 | 16.51 | 73,212 | +0.06(+0.34%) |
Jun 04, 2003 | 16.25 | 16.56 | 16.18 | 16.45 | 87,755 | +0.35(+2.20%) |
Jun 03, 2003 | 16.25 | 16.33 | 16.02 | 16.10 | 76,568 | -0.04(-0.25%) |
Jun 02, 2003 | 16.25 | 16.41 | 15.93 | 16.14 | 302,049 | +0.07(+0.45%) |
May 30, 2003 | 15.97 | 16.07 | 15.78 | 16.07 | 178,370 | +0.27(+1.68%) |
May 29, 2003 | 15.85 | 16.07 | 15.72 | 15.80 | 143,939 | -0.03(-0.20%) |
May 28, 2003 | 15.97 | 15.99 | 15.69 | 15.83 | 56,929 | -0.01(-0.05%) |
May 27, 2003 | 15.45 | 16.01 | 15.41 | 15.84 | 122,684 | +0.06(+0.36%) |
May 23, 2003 | 15.49 | 15.86 | 15.36 | 15.78 | 112,118 | +0.42(+2.72%) |
May 22, 2003 | 15.41 | 15.61 | 15.19 | 15.37 | 94,965 | +0.16(+1.06%) |
May 21, 2003 | 14.93 | 15.29 | 14.93 | 15.21 | 62,771 | +0.02(+0.16%) |
May 20, 2003 | 15.04 | 15.28 | 14.96 | 15.18 | 320,942 | +0.06(+0.37%) |
May 19, 2003 | 15.29 | 15.31 | 14.92 | 15.12 | 253,572 | -0.28(-1.83%) |
May 16, 2003 | 15.49 | 15.60 | 15.21 | 15.41 | 84,524 | +0.14(+0.95%) |
May 15, 2003 | 15.49 | 15.49 | 15.18 | 15.26 | 355,995 | -0.10(-0.63%) |
May 14, 2003 | 15.12 | 15.43 | 15.12 | 15.36 | 113,983 | +0.07(+0.47%) |
May 13, 2003 | 15.37 | 15.42 | 15.15 | 15.29 | 368,300 | -0.09(-0.58%) |
May 12, 2003 | 14.96 | 15.46 | 14.96 | 15.37 | 66,500 | +0.49(+3.30%) |
May 09, 2003 | 14.92 | 15.14 | 14.77 | 14.88 | 43,877 | +0.09(+0.60%) |
May 08, 2003 | 14.72 | 14.91 | 14.61 | 14.79 | 81,416 | -0.17(-1.13%) |
May 07, 2003 | 15.08 | 15.20 | 14.86 | 14.96 | 91,982 | -0.31(-2.05%) |
May 06, 2003 | 14.97 | 15.41 | 14.97 | 15.28 | 81,665 | +0.24(+1.61%) |
May 05, 2003 | 15.00 | 15.24 | 14.92 | 15.04 | 77,687 | -0.12(-0.80%) |
May 02, 2003 | 14.96 | 15.25 | 14.96 | 15.16 | 80,795 | +0.23(+1.56%) |
May 01, 2003 | 14.88 | 14.96 | 14.48 | 14.92 | 78,930 | +0.06(+0.43%) |
Apr 30, 2003 | 14.64 | 15.08 | 14.64 | 14.86 | 67,867 | +0.06(+0.38%) |
Apr 29, 2003 | 14.90 | 14.92 | 14.54 | 14.80 | 69,359 | +0.01(+0.05%) |
Apr 28, 2003 | 14.38 | 14.79 | 14.38 | 14.79 | 184,336 | +0.43(+2.97%) |
Apr 25, 2003 | 14.55 | 14.59 | 14.32 | 14.37 | 35,425 | -0.26(-1.76%) |
Apr 24, 2003 | 14.20 | 14.68 | 14.14 | 14.63 | 238,531 | +0.22(+1.51%) |
Apr 23, 2003 | 13.64 | 14.50 | 13.64 | 14.41 | 782,592 | +0.87(+6.42%) |
Apr 22, 2003 | 13.34 | 13.68 | 13.29 | 13.54 | 52,703 | -0.05(-0.36%) |
Apr 21, 2003 | 13.84 | 13.84 | 13.45 | 13.59 | 36,171 | -0.10(-0.76%) |
Apr 17, 2003 | 13.60 | 13.80 | 13.44 | 13.69 | 30,329 | +0.14(+1.01%) |
Apr 16, 2003 | 13.92 | 13.92 | 13.39 | 13.56 | 46,612 | -0.40(-2.88%) |
Apr 15, 2003 | 14.08 | 14.08 | 13.73 | 13.96 | 91,609 | +0.00(+0.00%) |
Apr 14, 2003 | 13.88 | 13.97 | 13.64 | 13.96 | 221,005 | +0.28(+2.06%) |
Apr 11, 2003 | 13.72 | 13.98 | 13.56 | 13.68 | 45,618 | -0.10(-0.70%) |
Apr 10, 2003 | 13.76 | 13.82 | 13.52 | 13.77 | 70,229 | +0.10(+0.71%) |
Apr 09, 2003 | 14.08 | 14.12 | 13.68 | 13.68 | 34,058 | -0.28(-2.02%) |
Apr 08, 2003 | 13.96 | 14.11 | 13.85 | 13.96 | 67,992 | -0.08(-0.57%) |
Apr 07, 2003 | 14.52 | 14.59 | 13.93 | 14.04 | 278,804 | -0.03(-0.23%) |
Apr 04, 2003 | 14.16 | 14.20 | 13.81 | 14.07 | 142,820 | -0.07(-0.51%) |
Apr 03, 2003 | 14.60 | 14.60 | 14.05 | 14.14 | 253,572 | -0.16(-1.12%) |
Apr 02, 2003 | 14.36 | 14.51 | 14.27 | 14.30 | 56,183 | +0.39(+2.83%) |
Apr 01, 2003 | 13.76 | 14.18 | 13.68 | 13.91 | 30,080 | +0.35(+2.55%) |
Mar 31, 2003 | 13.92 | 13.92 | 13.48 | 13.56 | 62,647 | -0.35(-2.54%) |
Mar 28, 2003 | 13.88 | 14.05 | 13.81 | 13.92 | 18,272 | -0.24(-1.70%) |
Mar 27, 2003 | 13.84 | 14.16 | 13.77 | 14.16 | 45,742 | +0.16(+1.15%) |
Mar 26, 2003 | 13.88 | 14.14 | 13.82 | 14.00 | 42,759 | -0.03(-0.23%) |
Mar 25, 2003 | 13.74 | 14.11 | 13.74 | 14.03 | 103,417 | +0.30(+2.17%) |
Mar 24, 2003 | 14.08 | 14.14 | 13.72 | 13.73 | 93,225 | -0.67(-4.64%) |
Mar 21, 2003 | 14.08 | 14.47 | 14.08 | 14.40 | 102,920 | +0.31(+2.23%) |
Mar 20, 2003 | 14.28 | 14.28 | 13.83 | 14.09 | 112,242 | -0.02(-0.11%) |
Mar 19, 2003 | 14.08 | 14.19 | 13.82 | 14.10 | 94,965 | +0.26(+1.86%) |
Mar 18, 2003 | 14.12 | 14.14 | 13.77 | 13.85 | 224,112 | -0.14(-1.04%) |
Mar 17, 2003 | 13.51 | 13.99 | 13.31 | 13.99 | 82,783 | +0.46(+3.39%) |
Mar 14, 2003 | 13.56 | 13.69 | 13.24 | 13.53 | 308,636 | +0.30(+2.25%) |
Mar 13, 2003 | 13.07 | 13.33 | 12.88 | 13.23 | 27,470 | +0.46(+3.59%) |
Mar 12, 2003 | 12.47 | 12.79 | 12.33 | 12.78 | 75,325 | +0.28(+2.25%) |
Mar 11, 2003 | 12.75 | 12.76 | 12.49 | 12.49 | 175,138 | -0.11(-0.89%) |
Mar 10, 2003 | 12.99 | 13.05 | 12.57 | 12.61 | 189,308 | -0.67(-5.03%) |
Mar 07, 2003 | 13.15 | 13.27 | 13.03 | 13.27 | 286,884 | +0.05(+0.36%) |
Mar 06, 2003 | 13.35 | 13.52 | 13.19 | 13.23 | 37,290 | -0.33(-2.43%) |
Mar 05, 2003 | 13.56 | 13.67 | 13.42 | 13.56 | 27,097 | +0.08(+0.60%) |
Mar 04, 2003 | 13.72 | 13.72 | 13.43 | 13.48 | 68,489 | -0.10(-0.77%) |
Mar 03, 2003 | 13.76 | 13.97 | 13.52 | 13.58 | 54,567 | -0.06(-0.41%) |
Feb 28, 2003 | 13.81 | 13.95 | 13.63 | 13.64 | 85,145 | -0.16(-1.17%) |
Feb 27, 2003 | 13.64 | 13.91 | 13.64 | 13.80 | 36,792 | +0.21(+1.54%) |
Feb 26, 2003 | 13.88 | 13.92 | 13.59 | 13.59 | 38,160 | -0.35(-2.48%) |
Feb 25, 2003 | 13.72 | 14.02 | 13.48 | 13.93 | 52,081 | +0.24(+1.76%) |
Feb 24, 2003 | 13.84 | 13.84 | 13.59 | 13.69 | 26,973 | -0.21(-1.50%) |
Feb 21, 2003 | 13.68 | 14.03 | 13.45 | 13.90 | 259,787 | +0.24(+1.77%) |
Feb 20, 2003 | 14.16 | 14.32 | 13.48 | 13.66 | 65,381 | -0.62(-4.34%) |
Feb 19, 2003 | 14.44 | 14.44 | 14.09 | 14.28 | 40,024 | -0.22(-1.50%) |
Feb 18, 2003 | 14.48 | 14.60 | 14.39 | 14.50 | 261,775 | +0.20(+1.41%) |
Feb 14, 2003 | 13.84 | 14.30 | 13.84 | 14.30 | 41,640 | +0.50(+3.62%) |
Feb 13, 2003 | 13.84 | 13.96 | 13.63 | 13.80 | 273,584 | -0.14(-1.04%) |
Feb 12, 2003 | 14.08 | 14.18 | 13.89 | 13.94 | 114,480 | -0.32(-2.26%) |
Feb 11, 2003 | 14.48 | 14.48 | 14.03 | 14.26 | 186,201 | -0.19(-1.28%) |
Feb 10, 2003 | 14.33 | 14.55 | 14.16 | 14.45 | 60,409 | +0.09(+0.62%) |
Feb 07, 2003 | 14.60 | 14.75 | 14.30 | 14.36 | 41,889 | -0.24(-1.65%) |
Feb 06, 2003 | 14.56 | 14.76 | 14.42 | 14.60 | 44,623 | -0.07(-0.49%) |
Feb 05, 2003 | 14.96 | 15.18 | 14.64 | 14.67 | 49,968 | -0.13(-0.87%) |
Feb 04, 2003 | 14.76 | 14.87 | 14.57 | 14.80 | 88,501 | +0.02(+0.16%) |
Feb 03, 2003 | 14.92 | 15.01 | 14.75 | 14.78 | 108,141 | +0.17(+1.16%) |
Jan 31, 2003 | 14.27 | 14.88 | 14.25 | 14.61 | 98,942 | +0.09(+0.61%) |
Jan 30, 2003 | 14.56 | 14.70 | 14.22 | 14.52 | 354,130 | -0.16(-1.10%) |
Jan 29, 2003 | 14.32 | 14.72 | 14.32 | 14.68 | 100,061 | +0.24(+1.67%) |
Jan 28, 2003 | 14.20 | 14.64 | 14.20 | 14.44 | 128,029 | -0.05(-0.33%) |
Jan 27, 2003 | 14.32 | 14.72 | 14.32 | 14.49 | 168,302 | +0.14(+0.95%) |
Jan 24, 2003 | 15.04 | 15.04 | 14.34 | 14.35 | 542,196 | -0.63(-4.19%) |
Jan 23, 2003 | 15.61 | 15.61 | 14.48 | 14.98 | 359,972 | -0.51(-3.32%) |
Jan 22, 2003 | 15.45 | 15.84 | 15.45 | 15.49 | 80,546 | -0.05(-0.31%) |
Jan 21, 2003 | 15.65 | 15.85 | 15.45 | 15.54 | 154,877 | -0.19(-1.23%) |
Jan 17, 2003 | 16.21 | 16.21 | 15.71 | 15.74 | 149,532 | -0.56(-3.41%) |
Jan 16, 2003 | 16.82 | 16.87 | 16.26 | 16.29 | 152,018 | -0.20(-1.22%) |
Jan 15, 2003 | 16.89 | 17.06 | 16.46 | 16.49 | 161,217 | -0.47(-2.80%) |
Jan 14, 2003 | 16.89 | 17.01 | 16.69 | 16.97 | 121,814 | +0.19(+1.15%) |
Jan 13, 2003 | 17.01 | 17.01 | 16.69 | 16.77 | 291,856 | +0.12(+0.72%) |
Jan 10, 2003 | 16.53 | 16.73 | 16.33 | 16.65 | 323,180 | -0.03(-0.19%) |
Jan 09, 2003 | 16.69 | 16.87 | 16.49 | 16.69 | 189,060 | +0.19(+1.12%) |
Jan 08, 2003 | 17.02 | 17.02 | 16.43 | 16.50 | 94,219 | -0.58(-3.39%) |
Jan 07, 2003 | 17.14 | 17.30 | 16.89 | 17.08 | 331,508 | -0.38(-2.17%) |
Jan 06, 2003 | 16.39 | 17.46 | 16.39 | 17.46 | 552,265 | +1.33(+8.23%) |
Jan 03, 2003 | 16.09 | 16.21 | 15.93 | 16.13 | 219,886 | -0.11(-0.69%) |
Jan 02, 2003 | 15.73 | 16.29 | 15.61 | 16.24 | 112,367 | +0.91(+5.93%) |
Dec 31, 2002 | 15.41 | 15.60 | 15.16 | 15.33 | 139,340 | +0.00(+0.00%) |
Dec 30, 2002 | 15.38 | 15.58 | 15.11 | 15.33 | 91,236 | -0.07(-0.47%) |
Dec 27, 2002 | 15.89 | 15.89 | 15.37 | 15.41 | 105,530 | -0.41(-2.59%) |
Dec 26, 2002 | 16.01 | 16.24 | 15.78 | 15.82 | 83,653 | -0.10(-0.61%) |
Dec 24, 2002 | 16.01 | 16.04 | 15.77 | 15.91 | 30,950 | -0.14(-0.85%) |
Dec 23, 2002 | 15.96 | 16.17 | 15.81 | 16.05 | 190,551 | +0.04(+0.25%) |
Dec 20, 2002 | 15.77 | 16.14 | 15.77 | 16.01 | 215,660 | +0.23(+1.48%) |
Dec 19, 2002 | 15.81 | 15.92 | 15.54 | 15.78 | 162,833 | -0.04(-0.25%) |
Dec 18, 2002 | 15.81 | 15.92 | 15.58 | 15.82 | 243,503 | +0.00(+0.00%) |
Dec 17, 2002 | 15.89 | 16.04 | 15.80 | 15.82 | 52,827 | -0.01(-0.05%) |
Dec 16, 2002 | 15.29 | 15.85 | 15.29 | 15.82 | 85,767 | +0.52(+3.42%) |
Dec 13, 2002 | 15.29 | 15.48 | 15.10 | 15.30 | 74,580 | -0.04(-0.26%) |
Dec 12, 2002 | 15.53 | 15.53 | 15.25 | 15.34 | 51,833 | +0.06(+0.37%) |
Dec 11, 2002 | 15.33 | 15.56 | 15.08 | 15.29 | 41,019 | -0.13(-0.83%) |
Dec 10, 2002 | 15.12 | 15.48 | 15.01 | 15.41 | 69,110 | +0.21(+1.38%) |
Dec 09, 2002 | 15.77 | 15.77 | 15.12 | 15.21 | 76,817 | -0.72(-4.55%) |
Dec 06, 2002 | 15.37 | 16.13 | 15.36 | 15.93 | 272,589 | +0.28(+1.80%) |
Dec 05, 2002 | 16.00 | 16.03 | 15.57 | 15.65 | 153,883 | -0.46(-2.85%) |
Dec 04, 2002 | 15.85 | 16.19 | 15.78 | 16.11 | 145,679 | -0.02(-0.15%) |
Dec 03, 2002 | 16.45 | 16.49 | 15.95 | 16.13 | 134,616 | -0.68(-4.07%) |
Dec 02, 2002 | 16.98 | 17.18 | 16.29 | 16.81 | 425,851 | +0.17(+1.02%) |
Nov 29, 2002 | 16.57 | 16.68 | 16.41 | 16.65 | 52,827 | +0.15(+0.93%) |
Nov 27, 2002 | 16.36 | 16.57 | 16.20 | 16.49 | 177,376 | +0.29(+1.79%) |
Nov 26, 2002 | 16.37 | 16.44 | 15.94 | 16.20 | 227,966 | -0.47(-2.85%) |
Nov 25, 2002 | 16.41 | 16.69 | 16.30 | 16.68 | 407,952 | +0.35(+2.12%) |
Nov 22, 2002 | 16.25 | 16.49 | 16.07 | 16.33 | 146,549 | -0.03(-0.20%) |
Nov 21, 2002 | 15.81 | 16.41 | 15.65 | 16.36 | 264,759 | +0.64(+4.04%) |
Nov 20, 2002 | 15.25 | 15.88 | 15.21 | 15.73 | 147,046 | +0.60(+3.99%) |
Nov 19, 2002 | 15.02 | 15.40 | 15.02 | 15.12 | 214,293 | -0.32(-2.08%) |
Nov 18, 2002 | 15.65 | 15.74 | 15.25 | 15.45 | 234,181 | -0.08(-0.52%) |
Nov 15, 2002 | 15.15 | 15.56 | 15.08 | 15.53 | 133,622 | +0.27(+1.79%) |
Nov 14, 2002 | 15.21 | 15.26 | 14.98 | 15.25 | 96,083 | +0.31(+2.05%) |
Nov 13, 2002 | 14.68 | 15.04 | 14.53 | 14.95 | 114,728 | -0.09(-0.59%) |
Nov 12, 2002 | 14.80 | 15.33 | 14.80 | 15.04 | 271,222 | +0.31(+2.13%) |
Nov 11, 2002 | 15.29 | 15.29 | 14.64 | 14.72 | 271,222 | -0.64(-4.19%) |
Nov 08, 2002 | 15.50 | 15.66 | 15.12 | 15.37 | 85,145 | +0.06(+0.42%) |
Nov 07, 2002 | 15.68 | 15.68 | 15.22 | 15.30 | 102,796 | -0.42(-2.66%) |
Nov 06, 2002 | 15.89 | 15.94 | 15.45 | 15.72 | 161,838 | -0.16(-1.01%) |
Nov 05, 2002 | 15.91 | 16.11 | 15.55 | 15.88 | 187,568 | +0.13(+0.82%) |
Nov 04, 2002 | 16.00 | 16.27 | 15.61 | 15.75 | 539,337 | +0.27(+1.71%) |