Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.25 | 24.50 | 24.16 | 24.51 | 3,900 | +0.19(+0.78%) |
Sep 29, 2003 | 24.26 | 24.32 | 24.15 | 24.32 | 2,900 | +0.07(+0.29%) |
Sep 26, 2003 | 24.24 | 24.25 | 24.24 | 24.25 | 2,100 | +0.10(+0.41%) |
Sep 25, 2003 | 24.11 | 24.15 | 24.11 | 24.15 | 900 | +0.15(+0.62%) |
Sep 24, 2003 | 24.20 | 24.20 | 24.00 | 24.00 | 3,200 | -0.25(-1.03%) |
Sep 23, 2003 | 24.10 | 24.10 | 24.10 | 24.25 | 6,000 | +0.01(+0.04%) |
Sep 22, 2003 | 24.10 | 24.24 | 24.02 | 24.24 | 6,200 | +0.14(+0.58%) |
Sep 19, 2003 | 24.10 | 24.10 | 24.10 | 24.10 | 3,400 | -0.01(-0.04%) |
Sep 18, 2003 | 23.95 | 24.20 | 23.95 | 24.11 | 5,600 | +0.20(+0.84%) |
Sep 17, 2003 | 23.94 | 23.94 | 23.91 | 23.91 | 5,100 | +0.12(+0.50%) |
Sep 16, 2003 | 23.75 | 23.80 | 23.75 | 23.79 | 6,900 | -0.32(-1.33%) |
Sep 15, 2003 | 24.25 | 24.33 | 24.11 | 24.11 | 6,200 | -0.04(-0.17%) |
Sep 12, 2003 | 24.10 | 24.25 | 24.10 | 24.15 | 2,100 | +0.06(+0.25%) |
Sep 11, 2003 | 23.91 | 24.09 | 23.90 | 24.09 | 2,700 | +0.19(+0.79%) |
Sep 10, 2003 | 24.22 | 24.23 | 23.90 | 23.90 | 2,800 | -0.24(-0.99%) |
Sep 09, 2003 | 23.81 | 24.14 | 23.81 | 24.14 | 3,300 | +0.39(+1.64%) |
Sep 08, 2003 | 24.00 | 24.20 | 23.75 | 23.75 | 4,700 | -0.25(-1.04%) |
Sep 05, 2003 | 23.88 | 24.00 | 23.71 | 24.00 | 2,500 | +0.14(+0.59%) |
Sep 04, 2003 | 23.77 | 23.86 | 23.53 | 23.86 | 3,900 | +0.09(+0.38%) |
Sep 03, 2003 | 23.40 | 23.80 | 23.40 | 23.77 | 3,100 | +0.17(+0.72%) |
Sep 02, 2003 | 23.90 | 23.97 | 23.60 | 23.60 | 4,100 | -0.33(-1.38%) |
Aug 29, 2003 | 23.72 | 23.94 | 23.72 | 23.93 | 3,700 | +0.34(+1.44%) |
Aug 28, 2003 | 23.58 | 23.59 | 23.58 | 23.59 | 1,400 | +0.24(+1.03%) |
Aug 27, 2003 | 23.30 | 23.59 | 23.25 | 23.35 | 5,500 | +0.20(+0.86%) |
Aug 26, 2003 | 23.40 | 23.40 | 23.15 | 23.15 | 2,400 | -0.20(-0.86%) |
Aug 25, 2003 | 23.02 | 23.35 | 23.02 | 23.35 | 2,600 | +0.35(+1.52%) |
Aug 22, 2003 | 22.94 | 23.10 | 22.93 | 23.00 | 1,700 | +0.05(+0.22%) |
Aug 21, 2003 | 23.18 | 23.18 | 22.91 | 22.95 | 2,400 | -0.35(-1.50%) |
Aug 20, 2003 | 23.30 | 23.30 | 23.12 | 23.30 | 3,900 | -0.04(-0.17%) |
Aug 19, 2003 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 23.30 | 23.40 | 23.30 | 23.34 | 1,800 | -0.01(-0.04%) |
Aug 15, 2003 | 23.33 | 23.35 | 23.33 | 23.35 | 1,000 | +0.20(+0.86%) |
Aug 14, 2003 | 23.00 | 23.25 | 23.00 | 23.15 | 3,500 | -0.05(-0.22%) |
Aug 13, 2003 | 23.00 | 23.29 | 22.84 | 23.20 | 10,700 | -0.70(-2.93%) |
Aug 12, 2003 | 23.97 | 24.05 | 23.85 | 23.90 | 3,100 | -0.20(-0.83%) |
Aug 11, 2003 | 24.16 | 24.25 | 24.10 | 24.10 | 3,600 | -0.10(-0.41%) |
Aug 08, 2003 | 24.00 | 24.25 | 24.00 | 24.20 | 1,400 | +0.20(+0.83%) |
Aug 07, 2003 | 23.90 | 24.20 | 23.80 | 24.00 | 7,600 | +0.00(+0.00%) |
Aug 06, 2003 | 24.01 | 24.01 | 23.82 | 24.00 | 4,800 | -0.06(-0.25%) |
Aug 05, 2003 | 24.20 | 24.20 | 23.99 | 24.06 | 3,400 | -0.14(-0.58%) |
Aug 04, 2003 | 24.08 | 24.20 | 23.92 | 24.20 | 5,000 | +0.15(+0.62%) |
Aug 01, 2003 | 24.10 | 24.10 | 24.10 | 24.05 | 3,800 | -0.05(-0.21%) |
Jul 31, 2003 | 23.90 | 24.10 | 23.90 | 24.10 | 9,200 | +0.21(+0.88%) |
Jul 30, 2003 | 24.22 | 24.30 | 23.85 | 23.89 | 6,000 | -0.41(-1.69%) |
Jul 29, 2003 | 24.25 | 24.30 | 24.13 | 24.30 | 3,300 | +0.05(+0.21%) |
Jul 28, 2003 | 24.10 | 24.25 | 24.00 | 24.25 | 6,800 | +0.24(+1.00%) |
Jul 25, 2003 | 24.00 | 24.20 | 23.90 | 24.01 | 1,700 | +0.02(+0.08%) |
Jul 24, 2003 | 24.10 | 24.20 | 23.95 | 23.99 | 5,800 | +0.04(+0.17%) |
Jul 23, 2003 | 23.92 | 24.20 | 23.81 | 23.95 | 10,700 | +0.15(+0.63%) |
Jul 22, 2003 | 23.75 | 23.83 | 23.75 | 23.80 | 5,400 | +0.18(+0.76%) |
Jul 21, 2003 | 23.73 | 23.95 | 23.50 | 23.62 | 6,800 | -0.18(-0.76%) |
Jul 18, 2003 | 23.85 | 23.85 | 23.71 | 23.80 | 10,500 | -0.05(-0.21%) |
Jul 17, 2003 | 23.79 | 23.88 | 23.65 | 23.85 | 2,500 | +0.06(+0.25%) |
Jul 16, 2003 | 23.65 | 23.83 | 23.65 | 23.79 | 1,500 | +0.14(+0.59%) |
Jul 15, 2003 | 24.00 | 24.00 | 23.65 | 23.65 | 6,800 | -0.35(-1.46%) |
Jul 14, 2003 | 23.72 | 24.00 | 23.50 | 24.00 | 8,400 | +0.40(+1.69%) |
Jul 11, 2003 | 23.75 | 23.90 | 23.60 | 23.60 | 3,200 | +0.19(+0.81%) |
Jul 10, 2003 | 23.90 | 24.01 | 23.41 | 23.41 | 26,800 | -0.54(-2.25%) |
Jul 09, 2003 | 23.95 | 24.09 | 23.95 | 23.95 | 4,600 | -0.15(-0.62%) |
Jul 08, 2003 | 23.95 | 24.10 | 23.80 | 24.10 | 7,900 | +0.20(+0.84%) |
Jul 07, 2003 | 24.00 | 24.00 | 23.76 | 23.90 | 5,000 | +0.00(+0.00%) |
Jul 03, 2003 | 23.80 | 23.95 | 23.80 | 23.90 | 1,400 | +0.06(+0.25%) |
Jul 02, 2003 | 23.82 | 23.95 | 23.82 | 23.84 | 3,200 | -0.05(-0.21%) |
Jul 01, 2003 | 23.99 | 24.10 | 23.81 | 23.89 | 5,800 | -0.09(-0.38%) |
Jun 30, 2003 | 23.89 | 23.98 | 23.85 | 23.98 | 6,600 | +0.17(+0.71%) |
Jun 27, 2003 | 23.60 | 23.90 | 23.60 | 23.81 | 3,400 | +0.35(+1.49%) |
Jun 26, 2003 | 23.26 | 23.46 | 23.26 | 23.46 | 8,500 | +0.10(+0.43%) |
Jun 25, 2003 | 23.71 | 23.71 | 23.25 | 23.36 | 10,200 | -0.44(-1.85%) |
Jun 24, 2003 | 23.95 | 23.95 | 23.80 | 23.80 | 3,000 | +0.00(+0.00%) |
Jun 23, 2003 | 23.73 | 23.80 | 23.73 | 23.80 | 700 | -0.03(-0.13%) |
Jun 20, 2003 | 23.60 | 23.83 | 23.49 | 23.83 | 2,000 | +0.32(+1.36%) |
Jun 19, 2003 | 23.50 | 23.67 | 23.45 | 23.51 | 4,500 | +0.01(+0.04%) |
Jun 18, 2003 | 23.35 | 23.66 | 23.20 | 23.50 | 4,900 | -0.03(-0.13%) |
Jun 17, 2003 | 23.50 | 23.74 | 23.20 | 23.53 | 5,400 | -0.25(-1.05%) |
Jun 16, 2003 | 23.95 | 23.95 | 23.65 | 23.78 | 7,400 | -0.07(-0.29%) |
Jun 13, 2003 | 23.50 | 24.00 | 23.50 | 23.85 | 11,800 | +0.35(+1.49%) |
Jun 12, 2003 | 23.19 | 23.50 | 23.19 | 23.50 | 1,800 | +0.31(+1.34%) |
Jun 11, 2003 | 23.15 | 23.36 | 23.01 | 23.19 | 5,600 | +0.09(+0.39%) |
Jun 10, 2003 | 22.56 | 23.25 | 22.56 | 23.10 | 4,300 | +0.29(+1.27%) |
Jun 09, 2003 | 22.41 | 23.00 | 22.41 | 22.81 | 4,400 | +0.51(+2.29%) |
Jun 06, 2003 | 22.20 | 22.75 | 22.20 | 22.30 | 10,200 | +0.00(+0.00%) |
Jun 05, 2003 | 22.40 | 22.50 | 22.11 | 22.30 | 19,800 | -0.05(-0.22%) |
Jun 04, 2003 | 22.25 | 22.35 | 21.95 | 22.35 | 13,300 | -0.09(-0.40%) |
Jun 03, 2003 | 22.28 | 22.65 | 22.05 | 22.44 | 14,300 | +0.36(+1.63%) |
Jun 02, 2003 | 22.80 | 22.95 | 21.90 | 22.08 | 37,600 | -0.93(-4.04%) |
May 30, 2003 | 22.60 | 23.14 | 21.85 | 23.01 | 31,000 | +0.35(+1.54%) |
May 29, 2003 | 23.80 | 23.80 | 22.60 | 22.66 | 12,200 | -1.14(-4.79%) |
May 28, 2003 | 23.84 | 23.84 | 23.75 | 23.80 | 1,900 | +0.02(+0.08%) |
May 27, 2003 | 23.50 | 23.78 | 23.50 | 23.78 | 1,200 | +0.37(+1.58%) |
May 23, 2003 | 23.80 | 23.97 | 23.40 | 23.41 | 5,100 | -0.44(-1.84%) |
May 22, 2003 | 24.00 | 24.00 | 23.75 | 23.85 | 10,700 | -0.22(-0.91%) |
May 21, 2003 | 24.00 | 24.08 | 23.90 | 24.07 | 1,300 | -0.08(-0.33%) |
May 20, 2003 | 23.99 | 24.28 | 23.99 | 24.15 | 5,600 | +0.38(+1.60%) |
May 19, 2003 | 22.95 | 23.77 | 22.95 | 23.77 | 6,800 | +0.87(+3.80%) |
May 16, 2003 | 23.35 | 23.63 | 22.80 | 22.90 | 8,400 | -0.45(-1.93%) |
May 15, 2003 | 23.05 | 23.44 | 23.05 | 23.35 | 2,200 | +0.40(+1.74%) |
May 14, 2003 | 23.39 | 23.50 | 22.85 | 22.95 | 10,200 | -0.43(-1.84%) |
May 13, 2003 | 23.10 | 23.48 | 22.90 | 23.38 | 13,200 | +0.08(+0.34%) |
May 12, 2003 | 23.40 | 23.50 | 22.90 | 23.30 | 7,700 | +0.06(+0.26%) |
May 09, 2003 | 23.02 | 23.24 | 23.00 | 23.24 | 5,900 | +0.34(+1.48%) |
May 08, 2003 | 22.94 | 23.10 | 22.90 | 22.90 | 4,500 | +0.04(+0.17%) |
May 07, 2003 | 22.65 | 22.96 | 22.65 | 22.86 | 3,800 | +0.18(+0.79%) |
May 06, 2003 | 22.36 | 22.70 | 22.36 | 22.68 | 6,900 | +0.28(+1.25%) |
May 05, 2003 | 22.06 | 22.40 | 22.06 | 22.40 | 11,200 | +0.09(+0.40%) |
May 02, 2003 | 22.01 | 22.31 | 22.01 | 22.31 | 3,300 | +0.28(+1.27%) |
May 01, 2003 | 22.29 | 22.29 | 22.03 | 22.03 | 3,800 | -0.06(-0.27%) |
Apr 30, 2003 | 21.95 | 22.31 | 21.95 | 22.09 | 5,300 | +0.24(+1.10%) |
Apr 29, 2003 | 21.84 | 21.85 | 21.71 | 21.85 | 9,200 | +0.15(+0.69%) |
Apr 28, 2003 | 21.75 | 21.78 | 21.70 | 21.70 | 3,500 | +0.00(+0.00%) |
Apr 25, 2003 | 21.58 | 21.85 | 21.55 | 21.70 | 6,100 | +0.15(+0.70%) |
Apr 24, 2003 | 21.44 | 21.55 | 21.30 | 21.55 | 10,900 | +0.15(+0.70%) |
Apr 23, 2003 | 21.46 | 21.50 | 21.40 | 21.40 | 2,800 | -0.08(-0.37%) |
Apr 22, 2003 | 21.22 | 21.49 | 21.22 | 21.48 | 3,200 | +0.27(+1.27%) |
Apr 21, 2003 | 21.60 | 21.60 | 21.21 | 21.21 | 10,400 | -0.57(-2.62%) |
Apr 17, 2003 | 21.85 | 21.95 | 21.50 | 21.78 | 4,100 | -0.22(-1.00%) |
Apr 16, 2003 | 21.90 | 22.00 | 21.90 | 22.00 | 5,300 | +0.04(+0.18%) |
Apr 15, 2003 | 21.97 | 21.97 | 21.82 | 21.96 | 2,200 | -0.01(-0.05%) |
Apr 14, 2003 | 21.94 | 21.97 | 21.90 | 21.97 | 1,000 | +0.19(+0.87%) |
Apr 11, 2003 | 22.00 | 22.00 | 21.78 | 21.78 | 5,400 | -0.22(-1.00%) |
Apr 10, 2003 | 21.90 | 22.00 | 21.90 | 22.00 | 2,900 | +0.10(+0.46%) |
Apr 09, 2003 | 21.97 | 22.00 | 21.85 | 21.90 | 4,000 | -0.06(-0.27%) |
Apr 08, 2003 | 21.80 | 21.97 | 21.80 | 21.96 | 1,700 | +0.00(+0.00%) |
Apr 07, 2003 | 21.46 | 21.96 | 21.45 | 21.96 | 3,100 | +0.40(+1.86%) |
Apr 04, 2003 | 21.58 | 21.60 | 21.50 | 21.56 | 1,800 | +0.16(+0.75%) |
Apr 03, 2003 | 21.30 | 21.60 | 21.20 | 21.40 | 4,700 | +0.00(+0.00%) |
Apr 02, 2003 | 21.82 | 21.82 | 21.40 | 21.40 | 5,000 | -0.46(-2.10%) |
Apr 01, 2003 | 21.91 | 21.91 | 21.80 | 21.86 | 2,800 | -0.13(-0.59%) |
Mar 31, 2003 | 21.81 | 21.99 | 21.81 | 21.99 | 900 | +0.19(+0.87%) |
Mar 28, 2003 | 22.00 | 22.00 | 21.80 | 21.80 | 1,000 | -0.19(-0.86%) |
Mar 27, 2003 | 21.76 | 21.99 | 21.76 | 21.99 | 2,100 | +0.24(+1.10%) |
Mar 26, 2003 | 21.74 | 21.76 | 21.74 | 21.75 | 1,600 | +0.02(+0.09%) |
Mar 25, 2003 | 21.60 | 21.73 | 21.60 | 21.73 | 600 | +0.23(+1.07%) |
Mar 24, 2003 | 21.31 | 21.60 | 21.30 | 21.50 | 2,100 | +0.05(+0.23%) |
Mar 21, 2003 | 21.37 | 21.46 | 21.30 | 21.45 | 2,100 | +0.15(+0.70%) |
Mar 20, 2003 | 20.88 | 21.49 | 20.88 | 21.30 | 3,100 | +0.30(+1.43%) |
Mar 19, 2003 | 21.15 | 21.21 | 20.90 | 21.00 | 7,200 | -0.32(-1.50%) |
Mar 18, 2003 | 21.46 | 21.46 | 21.31 | 21.32 | 2,700 | -0.14(-0.65%) |
Mar 17, 2003 | 21.30 | 21.46 | 21.15 | 21.46 | 2,600 | +0.06(+0.28%) |
Mar 14, 2003 | 21.65 | 21.65 | 21.40 | 21.40 | 800 | -0.08(-0.37%) |
Mar 13, 2003 | 21.30 | 21.85 | 21.30 | 21.48 | 8,800 | +0.18(+0.85%) |
Mar 12, 2003 | 21.45 | 21.45 | 21.20 | 21.30 | 4,200 | -0.20(-0.93%) |
Mar 11, 2003 | 21.62 | 21.68 | 21.50 | 21.50 | 3,300 | +0.00(+0.00%) |
Mar 10, 2003 | 21.80 | 21.91 | 21.50 | 21.50 | 6,700 | -0.55(-2.49%) |
Mar 07, 2003 | 21.95 | 22.17 | 21.90 | 22.05 | 7,200 | +0.06(+0.27%) |
Mar 06, 2003 | 21.96 | 22.10 | 21.87 | 21.99 | 4,100 | +0.08(+0.37%) |
Mar 05, 2003 | 22.00 | 22.00 | 21.86 | 21.91 | 2,900 | -0.04(-0.18%) |
Mar 04, 2003 | 21.99 | 22.00 | 21.87 | 21.95 | 3,600 | -0.18(-0.81%) |
Mar 03, 2003 | 21.35 | 22.13 | 21.35 | 22.13 | 3,400 | +0.63(+2.93%) |
Feb 28, 2003 | 21.54 | 21.54 | 21.40 | 21.50 | 3,500 | -0.17(-0.78%) |
Feb 27, 2003 | 22.00 | 22.05 | 21.48 | 21.67 | 7,200 | -0.33(-1.50%) |
Feb 26, 2003 | 22.00 | 22.30 | 22.00 | 22.00 | 4,300 | -0.10(-0.45%) |
Feb 25, 2003 | 22.11 | 22.20 | 21.90 | 22.10 | 5,800 | +0.10(+0.45%) |
Feb 24, 2003 | 22.15 | 22.20 | 21.60 | 22.00 | 11,100 | -0.09(-0.41%) |
Feb 21, 2003 | 21.51 | 22.09 | 21.51 | 22.09 | 10,000 | +0.73(+3.42%) |
Feb 20, 2003 | 21.22 | 21.36 | 21.01 | 21.36 | 7,700 | +0.29(+1.38%) |
Feb 19, 2003 | 21.08 | 21.24 | 21.03 | 21.07 | 1,200 | -0.13(-0.61%) |
Feb 18, 2003 | 21.07 | 21.20 | 21.00 | 21.20 | 3,600 | +0.18(+0.86%) |
Feb 14, 2003 | 21.00 | 21.02 | 20.80 | 21.02 | 3,400 | -0.11(-0.52%) |
Feb 13, 2003 | 21.51 | 21.60 | 21.05 | 21.13 | 8,700 | -0.46(-2.13%) |
Feb 12, 2003 | 22.05 | 22.08 | 21.59 | 21.59 | 9,100 | -1.36(-5.93%) |
Feb 11, 2003 | 22.65 | 22.95 | 22.45 | 22.95 | 13,000 | +0.50(+2.23%) |
Feb 10, 2003 | 22.02 | 22.45 | 22.00 | 22.45 | 5,800 | +0.26(+1.17%) |
Feb 07, 2003 | 22.16 | 22.23 | 22.10 | 22.19 | 5,600 | +0.04(+0.18%) |
Feb 06, 2003 | 22.03 | 22.24 | 22.00 | 22.15 | 8,600 | -0.04(-0.18%) |
Feb 05, 2003 | 22.18 | 22.19 | 22.00 | 22.19 | 4,200 | +0.04(+0.18%) |
Feb 04, 2003 | 22.00 | 22.20 | 21.92 | 22.15 | 4,600 | +0.00(+0.00%) |
Feb 03, 2003 | 22.04 | 22.19 | 21.96 | 22.15 | 9,600 | +0.20(+0.91%) |
Jan 31, 2003 | 21.70 | 21.95 | 21.68 | 21.95 | 2,900 | +0.25(+1.15%) |
Jan 30, 2003 | 21.70 | 21.90 | 21.65 | 21.70 | 3,700 | +0.01(+0.05%) |
Jan 29, 2003 | 21.76 | 21.76 | 21.50 | 21.69 | 2,900 | -0.15(-0.69%) |
Jan 28, 2003 | 21.75 | 21.87 | 21.51 | 21.84 | 3,400 | -0.06(-0.27%) |
Jan 27, 2003 | 21.75 | 21.90 | 21.50 | 21.90 | 3,000 | +0.06(+0.27%) |
Jan 24, 2003 | 22.00 | 22.00 | 21.71 | 21.84 | 3,600 | -0.16(-0.73%) |
Jan 23, 2003 | 22.01 | 22.01 | 21.80 | 22.00 | 6,800 | -0.09(-0.41%) |
Jan 22, 2003 | 22.25 | 22.25 | 22.00 | 22.09 | 1,900 | +0.01(+0.05%) |
Jan 21, 2003 | 22.00 | 22.10 | 21.88 | 22.08 | 2,900 | +0.03(+0.14%) |
Jan 17, 2003 | 22.08 | 22.08 | 21.82 | 22.05 | 1,700 | -0.05(-0.23%) |
Jan 16, 2003 | 22.00 | 22.18 | 22.00 | 22.10 | 4,900 | +0.10(+0.45%) |
Jan 15, 2003 | 22.00 | 22.00 | 21.99 | 22.00 | 2,500 | -0.20(-0.90%) |
Jan 14, 2003 | 22.00 | 22.20 | 21.80 | 22.20 | 10,700 | +0.25(+1.14%) |
Jan 13, 2003 | 22.20 | 22.39 | 21.95 | 21.95 | 6,600 | -0.05(-0.23%) |
Jan 10, 2003 | 22.19 | 22.19 | 21.86 | 22.00 | 4,200 | -0.16(-0.72%) |
Jan 09, 2003 | 22.18 | 22.19 | 21.91 | 22.16 | 7,100 | +0.16(+0.73%) |
Jan 08, 2003 | 22.10 | 22.10 | 21.87 | 22.00 | 6,000 | -0.10(-0.45%) |
Jan 07, 2003 | 21.60 | 22.20 | 21.60 | 22.10 | 8,400 | +0.35(+1.61%) |
Jan 06, 2003 | 21.52 | 21.75 | 21.50 | 21.75 | 1,500 | +0.15(+0.69%) |
Jan 03, 2003 | 21.60 | 21.60 | 21.45 | 21.60 | 2,700 | +0.00(+0.00%) |
Jan 02, 2003 | 21.00 | 21.60 | 20.90 | 21.60 | 3,600 | +0.50(+2.37%) |
Dec 31, 2002 | 21.10 | 21.10 | 21.10 | 21.10 | 2,800 | +0.00(+0.00%) |
Dec 30, 2002 | 20.80 | 21.10 | 20.80 | 21.10 | 1,000 | +0.20(+0.96%) |
Dec 27, 2002 | 20.68 | 20.90 | 20.68 | 20.90 | 3,400 | +0.30(+1.46%) |
Dec 26, 2002 | 20.79 | 20.90 | 20.40 | 20.60 | 9,300 | -0.22(-1.06%) |
Dec 24, 2002 | 20.82 | 20.94 | 20.77 | 20.82 | 2,200 | -0.13(-0.62%) |
Dec 23, 2002 | 21.35 | 21.36 | 20.80 | 20.95 | 5,100 | -0.50(-2.33%) |
Dec 20, 2002 | 21.40 | 21.49 | 21.27 | 21.45 | 2,200 | +0.27(+1.27%) |
Dec 19, 2002 | 21.05 | 21.18 | 21.05 | 21.18 | 1,500 | +0.25(+1.19%) |
Dec 18, 2002 | 21.00 | 21.00 | 20.94 | 20.93 | 2,100 | -0.07(-0.33%) |
Dec 17, 2002 | 20.91 | 21.00 | 20.80 | 21.00 | 4,800 | +0.09(+0.43%) |
Dec 16, 2002 | 20.75 | 21.00 | 20.75 | 20.91 | 3,500 | +0.00(+0.00%) |
Dec 13, 2002 | 21.00 | 21.00 | 20.80 | 20.91 | 3,000 | -0.09(-0.43%) |
Dec 12, 2002 | 20.81 | 21.09 | 20.81 | 21.00 | 2,800 | +0.13(+0.62%) |
Dec 11, 2002 | 20.70 | 21.10 | 20.60 | 20.87 | 3,000 | +0.07(+0.34%) |
Dec 10, 2002 | 20.60 | 20.80 | 20.31 | 20.80 | 6,400 | +0.20(+0.97%) |
Dec 09, 2002 | 20.85 | 20.85 | 20.60 | 20.60 | 1,600 | -0.30(-1.44%) |
Dec 06, 2002 | 20.71 | 20.90 | 20.52 | 20.90 | 2,000 | +0.05(+0.24%) |
Dec 05, 2002 | 20.45 | 20.85 | 20.45 | 20.85 | 3,500 | +0.20(+0.97%) |
Dec 04, 2002 | 20.75 | 20.75 | 20.50 | 20.65 | 3,900 | -0.15(-0.72%) |
Dec 03, 2002 | 21.20 | 21.20 | 20.80 | 20.80 | 1,600 | -0.44(-2.07%) |
Dec 02, 2002 | 21.50 | 21.64 | 21.00 | 21.24 | 5,600 | -0.21(-0.98%) |
Nov 27, 2002 | 21.40 | 21.50 | 21.20 | 21.45 | 5,000 | +0.25(+1.18%) |
Nov 26, 2002 | 21.31 | 21.31 | 21.00 | 21.20 | 3,500 | +0.14(+0.66%) |
Nov 25, 2002 | 20.55 | 21.20 | 20.55 | 21.06 | 4,500 | +0.51(+2.48%) |
Nov 22, 2002 | 20.60 | 20.60 | 20.40 | 20.55 | 3,000 | -0.15(-0.72%) |
Nov 21, 2002 | 20.68 | 20.70 | 20.68 | 20.70 | 300 | +0.11(+0.53%) |
Nov 20, 2002 | 20.67 | 20.68 | 20.35 | 20.59 | 2,600 | -0.01(-0.05%) |
Nov 19, 2002 | 20.75 | 20.98 | 20.50 | 20.60 | 4,900 | -0.40(-1.90%) |
Nov 18, 2002 | 20.86 | 21.00 | 20.86 | 21.00 | 2,700 | +0.00(+0.00%) |
Nov 15, 2002 | 20.70 | 21.00 | 20.70 | 21.00 | 4,100 | +0.19(+0.91%) |
Nov 14, 2002 | 20.70 | 20.90 | 20.70 | 20.81 | 3,900 | +0.14(+0.68%) |
Nov 13, 2002 | 20.54 | 20.69 | 20.40 | 20.67 | 4,600 | +0.17(+0.83%) |
Nov 12, 2002 | 20.14 | 20.50 | 20.05 | 20.50 | 15,100 | +0.36(+1.79%) |
Nov 11, 2002 | 20.14 | 20.14 | 19.95 | 20.14 | 2,200 | +0.10(+0.50%) |
Nov 08, 2002 | 19.80 | 20.04 | 19.80 | 20.04 | 1,500 | +0.39(+1.98%) |
Nov 07, 2002 | 19.50 | 19.76 | 19.50 | 19.65 | 2,400 | +0.35(+1.81%) |
Nov 06, 2002 | 19.20 | 19.30 | 19.00 | 19.30 | 3,100 | +0.00(+0.00%) |
Nov 05, 2002 | 19.65 | 19.65 | 19.30 | 19.30 | 1,500 | -0.27(-1.38%) |
Nov 04, 2002 | 20.15 | 20.15 | 19.48 | 19.57 | 6,400 | -0.43(-2.15%) |
Nov 01, 2002 | 20.00 | 20.10 | 19.85 | 20.00 | 2,700 | +0.10(+0.50%) |
Oct 31, 2002 | 20.09 | 20.15 | 19.90 | 19.90 | 7,400 | -0.10(-0.50%) |
Oct 30, 2002 | 19.71 | 20.00 | 19.71 | 20.00 | 300 | +0.30(+1.52%) |
Oct 29, 2002 | 19.65 | 19.70 | 19.49 | 19.70 | 700 | +0.30(+1.55%) |
Oct 28, 2002 | 19.00 | 19.40 | 19.00 | 19.40 | 2,200 | +0.40(+2.11%) |
Oct 25, 2002 | 19.00 | 19.00 | 19.00 | 19.00 | 600 | +0.15(+0.80%) |
Oct 24, 2002 | 18.42 | 19.00 | 18.42 | 18.85 | 480,000 | +0.30(+1.62%) |
Oct 23, 2002 | 18.19 | 18.55 | 18.19 | 18.55 | 3,100 | +0.55(+3.06%) |
Oct 22, 2002 | 17.40 | 18.00 | 17.40 | 18.00 | 6,100 | +0.59(+3.39%) |
Oct 21, 2002 | 17.69 | 17.69 | 17.26 | 17.41 | 9,000 | -0.38(-2.14%) |
Oct 18, 2002 | 18.10 | 18.11 | 17.78 | 17.79 | 2,800 | -0.31(-1.71%) |
Oct 17, 2002 | 18.60 | 18.60 | 18.10 | 18.10 | 2,200 | -0.50(-2.69%) |
Oct 16, 2002 | 18.60 | 18.60 | 18.60 | 18.60 | 900 | +0.00(+0.00%) |
Oct 15, 2002 | 18.44 | 18.90 | 18.44 | 18.60 | 6,200 | +0.20(+1.09%) |
Oct 14, 2002 | 18.55 | 18.55 | 18.30 | 18.40 | 250,000 | -0.15(-0.81%) |
Oct 11, 2002 | 18.40 | 18.55 | 18.40 | 18.55 | 1,900 | +0.10(+0.54%) |
Oct 10, 2002 | 18.15 | 18.75 | 18.00 | 18.45 | 410,000 | +0.25(+1.37%) |
Oct 09, 2002 | 18.70 | 18.70 | 18.20 | 18.20 | 5,000 | -0.40(-2.15%) |
Oct 08, 2002 | 19.25 | 19.25 | 18.60 | 18.60 | 3,300 | -0.40(-2.11%) |
Oct 07, 2002 | 19.40 | 19.50 | 19.00 | 19.00 | 12,700 | -0.60(-3.06%) |
Oct 04, 2002 | 19.36 | 19.65 | 19.36 | 19.60 | 2,200 | -0.01(-0.05%) |
Oct 03, 2002 | 19.62 | 19.62 | 19.40 | 19.61 | 2,400 | +0.11(+0.56%) |
Oct 02, 2002 | 19.68 | 19.68 | 19.50 | 19.50 | 2,100 | -0.15(-0.76%) |