Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 24.11 | 24.11 | 23.74 | 23.81 | 498,019 | -0.24(-0.99%) |
Oct 30, 2003 | 23.75 | 24.18 | 23.75 | 24.05 | 256,484 | +0.33(+1.38%) |
Oct 29, 2003 | 23.69 | 23.84 | 23.64 | 23.73 | 182,915 | +0.09(+0.38%) |
Oct 28, 2003 | 23.86 | 23.89 | 23.55 | 23.64 | 557,312 | -0.20(-0.82%) |
Oct 27, 2003 | 23.64 | 23.93 | 23.64 | 23.83 | 434,360 | +0.20(+0.83%) |
Oct 24, 2003 | 23.68 | 23.84 | 23.51 | 23.64 | 316,616 | -0.19(-0.80%) |
Oct 23, 2003 | 24.10 | 24.14 | 23.71 | 23.83 | 228,602 | -0.42(-1.74%) |
Oct 22, 2003 | 24.26 | 24.31 | 24.15 | 24.25 | 276,808 | -0.07(-0.29%) |
Oct 21, 2003 | 24.31 | 24.39 | 24.29 | 24.32 | 379,603 | +0.02(+0.07%) |
Oct 20, 2003 | 24.35 | 24.40 | 24.25 | 24.30 | 259,003 | +0.04(+0.17%) |
Oct 17, 2003 | 24.30 | 24.36 | 24.12 | 24.26 | 228,098 | -0.16(-0.66%) |
Oct 16, 2003 | 24.34 | 24.53 | 24.34 | 24.42 | 352,225 | +0.08(+0.34%) |
Oct 15, 2003 | 24.48 | 24.52 | 24.29 | 24.34 | 694,540 | -0.05(-0.20%) |
Oct 14, 2003 | 24.28 | 24.40 | 24.28 | 24.39 | 455,524 | -0.02(-0.07%) |
Oct 13, 2003 | 24.26 | 24.39 | 24.20 | 24.40 | 180,899 | +0.14(+0.59%) |
Oct 10, 2003 | 24.34 | 24.41 | 24.13 | 24.26 | 277,984 | -0.15(-0.61%) |
Oct 09, 2003 | 24.23 | 24.56 | 24.23 | 24.41 | 377,084 | +0.12(+0.49%) |
Oct 08, 2003 | 24.12 | 24.29 | 23.93 | 24.29 | 351,385 | +0.06(+0.25%) |
Oct 07, 2003 | 24.24 | 24.26 | 24.09 | 24.23 | 673,544 | -0.01(-0.05%) |
Oct 06, 2003 | 23.99 | 24.28 | 23.96 | 24.24 | 601,823 | +0.13(+0.54%) |
Oct 03, 2003 | 23.80 | 24.23 | 23.78 | 24.11 | 801,702 | +0.33(+1.38%) |
Oct 02, 2003 | 23.48 | 23.78 | 23.45 | 23.78 | 403,958 | +0.20(+0.86%) |
Oct 01, 2003 | 23.37 | 23.61 | 23.34 | 23.58 | 332,909 | +0.23(+0.97%) |
Sep 30, 2003 | 23.14 | 23.30 | 23.07 | 23.36 | 628,193 | +0.20(+0.85%) |
Sep 29, 2003 | 22.95 | 23.16 | 22.95 | 23.16 | 351,721 | +0.27(+1.17%) |
Sep 26, 2003 | 22.76 | 22.89 | 22.76 | 22.89 | 432,345 | +0.09(+0.39%) |
Sep 25, 2003 | 22.95 | 22.95 | 22.82 | 22.80 | 432,345 | -0.15(-0.67%) |
Sep 24, 2003 | 22.92 | 23.12 | 22.78 | 22.96 | 521,703 | +0.05(+0.23%) |
Sep 23, 2003 | 22.87 | 23.12 | 22.78 | 22.90 | 396,400 | +0.01(+0.03%) |
Sep 22, 2003 | 22.89 | 22.92 | 22.70 | 22.90 | 249,933 | +0.01(+0.03%) |
Sep 19, 2003 | 22.58 | 22.92 | 22.58 | 22.89 | 790,953 | +0.27(+1.18%) |
Sep 18, 2003 | 22.53 | 22.60 | 22.52 | 22.62 | 295,788 | +0.17(+0.77%) |
Sep 17, 2003 | 22.38 | 22.38 | 22.25 | 22.45 | 280,335 | +0.08(+0.35%) |
Sep 16, 2003 | 22.39 | 22.56 | 22.31 | 22.37 | 221,715 | -0.10(-0.42%) |
Sep 15, 2003 | 22.64 | 22.64 | 22.43 | 22.47 | 469,297 | -0.02(-0.11%) |
Sep 12, 2003 | 22.47 | 22.56 | 22.30 | 22.49 | 248,086 | +0.02(+0.08%) |
Sep 11, 2003 | 22.24 | 22.47 | 22.24 | 22.47 | 231,121 | +0.11(+0.51%) |
Sep 10, 2003 | 22.74 | 22.74 | 22.32 | 22.36 | 1,234,384 | -0.32(-1.42%) |
Sep 09, 2003 | 22.70 | 22.81 | 22.64 | 22.68 | 513,640 | -0.10(-0.44%) |
Sep 08, 2003 | 22.03 | 22.80 | 22.03 | 22.78 | 642,638 | -0.08(-0.34%) |
Sep 05, 2003 | 22.92 | 22.95 | 22.72 | 22.86 | 364,990 | -0.02(-0.10%) |
Sep 04, 2003 | 22.85 | 23.06 | 22.68 | 22.89 | 456,700 | +0.03(+0.13%) |
Sep 03, 2003 | 22.47 | 22.86 | 22.40 | 22.86 | 227,762 | +0.32(+1.43%) |
Sep 02, 2003 | 22.02 | 22.54 | 21.96 | 22.53 | 290,581 | +0.57(+2.60%) |
Aug 29, 2003 | 21.96 | 22.03 | 21.84 | 21.96 | 236,832 | -0.05(-0.24%) |
Aug 28, 2003 | 22.00 | 22.02 | 21.78 | 22.02 | 502,891 | +0.05(+0.24%) |
Aug 27, 2003 | 21.67 | 21.99 | 21.67 | 21.96 | 467,282 | +0.32(+1.46%) |
Aug 26, 2003 | 21.49 | 21.67 | 21.18 | 21.65 | 277,480 | +0.12(+0.58%) |
Aug 25, 2003 | 21.70 | 21.71 | 21.44 | 21.52 | 176,196 | -0.20(-0.90%) |
Aug 22, 2003 | 21.88 | 21.90 | 21.68 | 21.72 | 321,319 | -0.18(-0.82%) |
Aug 21, 2003 | 21.71 | 21.90 | 21.69 | 21.90 | 373,724 | +0.14(+0.66%) |
Aug 20, 2003 | 21.87 | 21.87 | 21.68 | 21.75 | 208,446 | -0.10(-0.44%) |
Aug 19, 2003 | 21.96 | 21.97 | 21.85 | 21.85 | 277,480 | -0.06(-0.27%) |
Aug 18, 2003 | 21.96 | 22.03 | 21.85 | 21.91 | 248,758 | -0.06(-0.27%) |
Aug 15, 2003 | 22.03 | 22.09 | 21.88 | 21.97 | 138,740 | -0.08(-0.38%) |
Aug 14, 2003 | 22.12 | 22.17 | 21.98 | 22.05 | 249,597 | -0.07(-0.30%) |
Aug 13, 2003 | 22.17 | 22.17 | 21.85 | 22.12 | 460,563 | -0.11(-0.48%) |
Aug 12, 2003 | 21.94 | 22.28 | 21.94 | 22.22 | 482,063 | +0.26(+1.17%) |
Aug 11, 2003 | 22.00 | 22.04 | 21.89 | 21.97 | 369,189 | -0.03(-0.14%) |
Aug 08, 2003 | 22.02 | 22.03 | 21.99 | 22.00 | 459,891 | -0.03(-0.13%) |
Aug 07, 2003 | 22.03 | 22.18 | 21.87 | 22.03 | 1,031,312 | +0.72(+3.38%) |
Aug 06, 2003 | 21.25 | 21.31 | 21.06 | 21.31 | 362,639 | +0.11(+0.53%) |
Aug 05, 2003 | 21.37 | 21.37 | 21.08 | 21.19 | 329,045 | -0.13(-0.59%) |
Aug 04, 2003 | 21.42 | 21.42 | 20.93 | 21.32 | 322,663 | -0.10(-0.47%) |
Aug 01, 2003 | 21.56 | 21.56 | 21.28 | 21.42 | 343,658 | -0.13(-0.61%) |
Jul 31, 2003 | 21.89 | 21.89 | 21.53 | 21.55 | 246,574 | -0.33(-1.52%) |
Jul 30, 2003 | 21.53 | 21.89 | 21.50 | 21.89 | 772,812 | +0.36(+1.66%) |
Jul 29, 2003 | 21.15 | 21.53 | 21.05 | 21.53 | 299,147 | +0.49(+2.32%) |
Jul 28, 2003 | 21.20 | 21.27 | 20.97 | 21.04 | 242,039 | -0.22(-1.04%) |
Jul 25, 2003 | 21.03 | 21.28 | 21.03 | 21.26 | 128,158 | +0.17(+0.79%) |
Jul 24, 2003 | 20.93 | 21.12 | 20.87 | 21.09 | 227,594 | +0.26(+1.23%) |
Jul 23, 2003 | 21.05 | 21.05 | 20.83 | 20.84 | 637,264 | -0.12(-0.57%) |
Jul 22, 2003 | 21.00 | 21.05 | 20.91 | 20.96 | 210,293 | +0.01(+0.06%) |
Jul 21, 2003 | 20.96 | 21.02 | 20.87 | 20.94 | 181,067 | -0.06(-0.28%) |
Jul 18, 2003 | 20.92 | 21.22 | 20.92 | 21.00 | 261,187 | +0.07(+0.34%) |
Jul 17, 2003 | 21.05 | 21.05 | 20.90 | 20.93 | 793,136 | -0.11(-0.54%) |
Jul 16, 2003 | 21.09 | 21.11 | 20.97 | 21.05 | 241,199 | -0.02(-0.08%) |
Jul 15, 2003 | 20.93 | 21.10 | 20.86 | 21.06 | 303,011 | +0.12(+0.57%) |
Jul 14, 2003 | 20.78 | 20.96 | 20.78 | 20.94 | 378,931 | +0.25(+1.21%) |
Jul 11, 2003 | 20.61 | 20.78 | 20.57 | 20.69 | 379,771 | +0.08(+0.40%) |
Jul 10, 2003 | 20.99 | 20.99 | 20.52 | 20.61 | 1,088,253 | -0.40(-1.93%) |
Jul 09, 2003 | 21.19 | 21.19 | 20.99 | 21.02 | 400,095 | -0.15(-0.73%) |
Jul 08, 2003 | 21.25 | 21.28 | 21.11 | 21.17 | 583,010 | -0.05(-0.25%) |
Jul 07, 2003 | 21.23 | 21.28 | 21.09 | 21.22 | 771,637 | +0.14(+0.68%) |
Jul 03, 2003 | 20.72 | 21.08 | 20.72 | 21.08 | 136,388 | +0.32(+1.55%) |
Jul 02, 2003 | 20.28 | 20.81 | 20.28 | 20.76 | 494,156 | +0.42(+2.08%) |
Jul 01, 2003 | 20.24 | 20.37 | 20.07 | 20.34 | 505,410 | +0.17(+0.86%) |
Jun 30, 2003 | 20.36 | 20.45 | 20.16 | 20.16 | 615,428 | -0.14(-0.67%) |
Jun 27, 2003 | 20.36 | 20.45 | 20.18 | 20.30 | 367,846 | -0.06(-0.29%) |
Jun 26, 2003 | 20.06 | 20.50 | 20.02 | 20.36 | 536,820 | +0.34(+1.69%) |
Jun 25, 2003 | 19.99 | 20.15 | 19.86 | 20.02 | 595,272 | +0.09(+0.45%) |
Jun 24, 2003 | 20.06 | 20.09 | 19.85 | 19.93 | 424,282 | -0.07(-0.36%) |
Jun 23, 2003 | 20.21 | 20.27 | 19.99 | 20.00 | 271,937 | -0.18(-0.91%) |
Jun 20, 2003 | 20.32 | 20.37 | 20.12 | 20.19 | 477,528 | -0.04(-0.21%) |
Jun 19, 2003 | 20.47 | 20.56 | 20.14 | 20.23 | 667,329 | -0.12(-0.58%) |
Jun 18, 2003 | 20.69 | 20.69 | 20.30 | 20.35 | 494,828 | -0.35(-1.70%) |
Jun 17, 2003 | 20.86 | 20.90 | 20.66 | 20.70 | 165,614 | -0.14(-0.66%) |
Jun 16, 2003 | 20.39 | 20.95 | 20.39 | 20.84 | 345,842 | +0.53(+2.61%) |
Jun 13, 2003 | 20.84 | 20.84 | 20.31 | 20.31 | 520,527 | -0.45(-2.18%) |
Jun 12, 2003 | 21.30 | 21.30 | 20.67 | 20.76 | 572,429 | -0.68(-3.19%) |
Jun 11, 2003 | 21.43 | 21.55 | 21.35 | 21.44 | 448,805 | +0.04(+0.17%) |
Jun 10, 2003 | 21.28 | 21.43 | 21.26 | 21.41 | 563,022 | +0.02(+0.11%) |
Jun 09, 2003 | 21.35 | 21.41 | 21.25 | 21.39 | 267,066 | +0.04(+0.17%) |
Jun 06, 2003 | 21.11 | 21.37 | 21.11 | 21.35 | 371,037 | +0.21(+1.01%) |
Jun 05, 2003 | 20.97 | 21.14 | 20.94 | 21.14 | 263,707 | +0.10(+0.45%) |
Jun 04, 2003 | 20.68 | 21.14 | 20.68 | 21.04 | 235,488 | +0.44(+2.14%) |
Jun 03, 2003 | 20.54 | 20.67 | 20.46 | 20.60 | 313,089 | +0.06(+0.29%) |
Jun 02, 2003 | 20.36 | 20.66 | 20.36 | 20.54 | 369,525 | +0.20(+0.97%) |
May 30, 2003 | 19.91 | 20.35 | 19.91 | 20.34 | 721,583 | +0.39(+1.97%) |
May 29, 2003 | 20.66 | 20.75 | 19.91 | 19.95 | 629,201 | -0.71(-3.43%) |
May 28, 2003 | 20.81 | 20.89 | 20.65 | 20.66 | 450,149 | -0.04(-0.20%) |
May 27, 2003 | 20.78 | 20.81 | 20.66 | 20.70 | 448,637 | -0.08(-0.37%) |
May 23, 2003 | 20.84 | 20.87 | 20.67 | 20.78 | 411,517 | -0.06(-0.29%) |
May 22, 2003 | 20.60 | 20.84 | 20.48 | 20.84 | 437,216 | +0.30(+1.45%) |
May 21, 2003 | 20.41 | 20.55 | 20.33 | 20.54 | 251,277 | +0.13(+0.64%) |
May 20, 2003 | 20.36 | 20.54 | 20.35 | 20.41 | 501,379 | +0.02(+0.09%) |
May 19, 2003 | 20.56 | 20.61 | 20.30 | 20.39 | 216,676 | -0.21(-1.01%) |
May 16, 2003 | 20.53 | 20.60 | 20.33 | 20.60 | 518,847 | +0.07(+0.35%) |
May 15, 2003 | 20.39 | 20.59 | 20.36 | 20.53 | 391,361 | +0.20(+0.97%) |
May 14, 2003 | 20.45 | 20.46 | 20.24 | 20.33 | 308,218 | -0.08(-0.41%) |
May 13, 2003 | 20.30 | 20.42 | 20.22 | 20.41 | 446,454 | -0.02(-0.09%) |
May 12, 2003 | 20.09 | 20.60 | 20.09 | 20.43 | 474,840 | +0.47(+2.36%) |
May 09, 2003 | 19.65 | 20.24 | 19.65 | 19.96 | 1,103,706 | +0.37(+1.88%) |
May 08, 2003 | 19.53 | 19.61 | 19.38 | 19.59 | 226,586 | +0.10(+0.49%) |
May 07, 2003 | 19.65 | 19.66 | 19.38 | 19.50 | 200,215 | -0.18(-0.91%) |
May 06, 2003 | 19.66 | 19.75 | 19.65 | 19.68 | 156,880 | +0.01(+0.06%) |
May 05, 2003 | 19.62 | 19.80 | 19.44 | 19.66 | 462,579 | +0.09(+0.46%) |
May 02, 2003 | 19.28 | 19.70 | 19.28 | 19.58 | 281,679 | +0.24(+1.23%) |
May 01, 2003 | 19.11 | 19.35 | 18.91 | 19.34 | 255,980 | +0.20(+1.03%) |
Apr 30, 2003 | 19.54 | 19.55 | 19.06 | 19.14 | 360,119 | -0.36(-1.86%) |
Apr 29, 2003 | 19.38 | 19.74 | 19.35 | 19.50 | 266,394 | +0.09(+0.46%) |
Apr 28, 2003 | 19.52 | 19.62 | 19.28 | 19.41 | 321,319 | -0.19(-0.97%) |
Apr 25, 2003 | 19.77 | 19.77 | 19.54 | 19.61 | 257,996 | -0.09(-0.45%) |
Apr 24, 2003 | 19.86 | 19.86 | 19.65 | 19.69 | 599,639 | -0.15(-0.78%) |
Apr 23, 2003 | 19.83 | 19.91 | 19.70 | 19.85 | 216,844 | +0.02(+0.09%) |
Apr 22, 2003 | 19.65 | 19.87 | 19.58 | 19.83 | 251,949 | +0.18(+0.94%) |
Apr 21, 2003 | 19.53 | 19.65 | 19.31 | 19.65 | 311,241 | +0.12(+0.61%) |
Apr 17, 2003 | 19.20 | 19.53 | 19.04 | 19.53 | 343,323 | +0.33(+1.71%) |
Apr 16, 2003 | 19.08 | 19.20 | 18.91 | 19.20 | 421,091 | +0.18(+0.94%) |
Apr 15, 2003 | 18.95 | 19.05 | 18.80 | 19.02 | 353,401 | +0.07(+0.38%) |
Apr 14, 2003 | 18.80 | 18.95 | 18.78 | 18.95 | 187,114 | +0.21(+1.11%) |
Apr 11, 2003 | 19.07 | 19.19 | 18.74 | 18.74 | 179,723 | -0.32(-1.69%) |
Apr 10, 2003 | 19.05 | 19.17 | 18.72 | 19.06 | 350,377 | +0.07(+0.38%) |
Apr 09, 2003 | 18.98 | 19.05 | 18.78 | 18.99 | 535,812 | +0.02(+0.09%) |
Apr 08, 2003 | 19.06 | 19.13 | 18.90 | 18.97 | 478,703 | -0.13(-0.66%) |
Apr 07, 2003 | 18.96 | 19.22 | 18.94 | 19.10 | 275,128 | +0.10(+0.50%) |
Apr 04, 2003 | 18.81 | 19.08 | 18.76 | 19.00 | 575,116 | +0.14(+0.73%) |
Apr 03, 2003 | 18.76 | 18.96 | 18.55 | 18.87 | 380,107 | +0.11(+0.57%) |
Apr 02, 2003 | 18.66 | 18.81 | 18.63 | 18.76 | 473,496 | +0.24(+1.32%) |
Apr 01, 2003 | 18.46 | 18.69 | 18.22 | 18.52 | 447,462 | +0.48(+2.64%) |
Mar 31, 2003 | 18.40 | 18.52 | 18.04 | 18.04 | 433,856 | -0.42(-2.26%) |
Mar 28, 2003 | 18.52 | 18.75 | 18.43 | 18.46 | 568,565 | -0.08(-0.45%) |
Mar 27, 2003 | 18.58 | 18.66 | 18.46 | 18.54 | 263,203 | -0.15(-0.83%) |
Mar 26, 2003 | 18.52 | 18.69 | 18.37 | 18.69 | 253,964 | +0.24(+1.29%) |
Mar 25, 2003 | 18.25 | 18.49 | 18.22 | 18.46 | 531,949 | +0.15(+0.81%) |
Mar 24, 2003 | 18.77 | 18.77 | 18.25 | 18.31 | 559,663 | -0.45(-2.41%) |
Mar 21, 2003 | 18.24 | 18.79 | 18.24 | 18.76 | 596,616 | +0.52(+2.87%) |
Mar 20, 2003 | 17.95 | 18.24 | 17.81 | 18.24 | 327,366 | +0.20(+1.09%) |
Mar 19, 2003 | 17.94 | 18.09 | 17.83 | 18.04 | 526,910 | +0.15(+0.83%) |
Mar 18, 2003 | 18.06 | 18.06 | 17.68 | 17.89 | 488,613 | -0.32(-1.73%) |
Mar 17, 2003 | 17.35 | 18.22 | 17.27 | 18.21 | 1,562,422 | +0.95(+5.52%) |
Mar 14, 2003 | 18.96 | 18.96 | 16.82 | 17.25 | 3,023,896 | -1.74(-9.15%) |
Mar 13, 2003 | 19.19 | 19.50 | 18.99 | 18.99 | 703,778 | -0.14(-0.75%) |
Mar 12, 2003 | 19.20 | 19.25 | 18.99 | 19.13 | 384,978 | -0.36(-1.86%) |
Mar 11, 2003 | 19.62 | 19.65 | 19.50 | 19.50 | 514,312 | -0.07(-0.33%) |
Mar 10, 2003 | 19.74 | 19.76 | 19.56 | 19.56 | 351,721 | -0.17(-0.84%) |
Mar 07, 2003 | 19.77 | 19.82 | 19.62 | 19.73 | 170,149 | -0.04(-0.18%) |
Mar 06, 2003 | 19.81 | 19.81 | 19.72 | 19.77 | 402,615 | -0.05(-0.24%) |
Mar 05, 2003 | 19.65 | 19.81 | 19.63 | 19.81 | 276,136 | +0.05(+0.24%) |
Mar 04, 2003 | 19.80 | 19.83 | 19.74 | 19.77 | 556,976 | +0.00(+0.00%) |
Mar 03, 2003 | 19.71 | 19.80 | 19.68 | 19.77 | 344,666 | +0.12(+0.61%) |
Feb 28, 2003 | 19.64 | 19.80 | 19.62 | 19.65 | 264,210 | +0.01(+0.06%) |
Feb 27, 2003 | 19.43 | 19.63 | 19.41 | 19.63 | 307,714 | +0.18(+0.95%) |
Feb 26, 2003 | 19.52 | 19.52 | 19.38 | 19.45 | 368,014 | -0.07(-0.34%) |
Feb 25, 2003 | 19.39 | 19.52 | 19.21 | 19.52 | 226,418 | +0.13(+0.68%) |
Feb 24, 2003 | 19.40 | 19.45 | 19.21 | 19.38 | 203,407 | -0.08(-0.43%) |
Feb 21, 2003 | 19.08 | 19.62 | 19.08 | 19.47 | 305,026 | +0.29(+1.49%) |
Feb 20, 2003 | 18.90 | 19.29 | 18.86 | 19.18 | 287,558 | +0.35(+1.86%) |
Feb 19, 2003 | 18.69 | 18.87 | 18.58 | 18.83 | 297,300 | +0.11(+0.60%) |
Feb 18, 2003 | 18.49 | 18.82 | 18.49 | 18.72 | 300,659 | +0.18(+1.00%) |
Feb 14, 2003 | 18.58 | 18.75 | 18.46 | 18.53 | 286,382 | -0.07(-0.35%) |
Feb 13, 2003 | 18.49 | 18.60 | 18.31 | 18.60 | 426,802 | +0.11(+0.61%) |
Feb 12, 2003 | 18.49 | 18.60 | 18.46 | 18.49 | 251,445 | -0.08(-0.45%) |
Feb 11, 2003 | 18.72 | 18.74 | 18.55 | 18.57 | 293,437 | -0.09(-0.48%) |
Feb 10, 2003 | 18.46 | 18.66 | 18.46 | 18.66 | 174,516 | +0.20(+1.10%) |
Feb 07, 2003 | 18.56 | 18.59 | 18.46 | 18.46 | 188,962 | -0.11(-0.58%) |
Feb 06, 2003 | 18.62 | 18.62 | 18.52 | 18.56 | 406,646 | -0.04(-0.19%) |
Feb 05, 2003 | 18.51 | 18.60 | 18.45 | 18.60 | 218,524 | +0.04(+0.22%) |
Feb 04, 2003 | 18.50 | 18.60 | 18.40 | 18.56 | 299,651 | +0.05(+0.29%) |
Feb 03, 2003 | 18.50 | 18.62 | 18.48 | 18.50 | 313,760 | +0.08(+0.42%) |
Jan 31, 2003 | 18.05 | 18.43 | 18.05 | 18.43 | 348,697 | +0.26(+1.44%) |
Jan 30, 2003 | 18.34 | 18.38 | 18.16 | 18.16 | 218,524 | -0.20(-1.10%) |
Jan 29, 2003 | 18.09 | 18.38 | 18.07 | 18.37 | 212,477 | +0.28(+1.55%) |
Jan 28, 2003 | 18.15 | 18.26 | 18.07 | 18.09 | 290,749 | -0.01(-0.03%) |
Jan 27, 2003 | 18.01 | 18.22 | 17.99 | 18.09 | 220,539 | -0.04(-0.20%) |
Jan 24, 2003 | 18.46 | 18.52 | 18.13 | 18.13 | 186,946 | -0.36(-1.93%) |
Jan 23, 2003 | 18.33 | 18.52 | 18.33 | 18.49 | 177,372 | +0.16(+0.88%) |
Jan 22, 2003 | 18.37 | 18.44 | 18.32 | 18.33 | 377,252 | -0.07(-0.39%) |
Jan 21, 2003 | 18.38 | 18.46 | 18.34 | 18.40 | 397,408 | +0.01(+0.07%) |
Jan 17, 2003 | 18.90 | 18.90 | 18.35 | 18.38 | 368,182 | -0.23(-1.22%) |
Jan 16, 2003 | 18.90 | 18.90 | 18.61 | 18.61 | 181,235 | -0.27(-1.45%) |
Jan 15, 2003 | 18.94 | 18.99 | 18.86 | 18.88 | 299,147 | -0.16(-0.84%) |
Jan 14, 2003 | 19.06 | 19.06 | 18.84 | 19.05 | 209,453 | -0.02(-0.09%) |
Jan 13, 2003 | 19.26 | 19.34 | 19.05 | 19.06 | 218,524 | -0.18(-0.96%) |
Jan 10, 2003 | 19.26 | 19.53 | 19.19 | 19.25 | 173,341 | -0.10(-0.49%) |
Jan 09, 2003 | 19.41 | 19.53 | 18.96 | 19.34 | 357,768 | -0.12(-0.64%) |
Jan 08, 2003 | 19.65 | 19.65 | 19.35 | 19.47 | 309,225 | -0.18(-0.91%) |
Jan 07, 2003 | 19.94 | 19.94 | 19.43 | 19.65 | 683,790 | -0.23(-1.17%) |
Jan 06, 2003 | 19.52 | 20.00 | 19.47 | 19.88 | 685,638 | +0.36(+1.83%) |
Jan 03, 2003 | 19.39 | 19.68 | 19.38 | 19.52 | 341,643 | +0.12(+0.61%) |
Jan 02, 2003 | 19.53 | 19.53 | 19.29 | 19.40 | 282,519 | +0.17(+0.87%) |
Dec 31, 2002 | 19.09 | 19.37 | 19.09 | 19.24 | 1,152,080 | +0.10(+0.50%) |
Dec 30, 2002 | 19.09 | 19.23 | 19.02 | 19.14 | 609,381 | +0.14(+0.72%) |
Dec 27, 2002 | 18.83 | 19.29 | 18.83 | 19.00 | 235,488 | +0.06(+0.31%) |
Dec 26, 2002 | 19.02 | 19.03 | 18.94 | 18.94 | 194,504 | -0.06(-0.31%) |
Dec 24, 2002 | 19.02 | 19.05 | 18.93 | 19.00 | 143,443 | -0.05(-0.25%) |
Dec 23, 2002 | 18.61 | 19.06 | 18.56 | 19.05 | 656,244 | +0.43(+2.33%) |
Dec 20, 2002 | 18.53 | 18.66 | 18.52 | 18.62 | 792,128 | +0.10(+0.51%) |
Dec 19, 2002 | 18.49 | 18.57 | 18.47 | 18.52 | 254,132 | -0.02(-0.13%) |
Dec 18, 2002 | 18.63 | 18.63 | 18.49 | 18.55 | 487,270 | -0.09(-0.48%) |
Dec 17, 2002 | 18.62 | 18.66 | 18.53 | 18.63 | 563,190 | +0.02(+0.10%) |
Dec 16, 2002 | 18.46 | 18.62 | 18.44 | 18.62 | 682,446 | +0.15(+0.84%) |
Dec 13, 2002 | 18.30 | 18.55 | 18.29 | 18.46 | 330,725 | +0.10(+0.55%) |
Dec 12, 2002 | 18.37 | 18.40 | 18.17 | 18.36 | 261,187 | -0.01(-0.03%) |
Dec 11, 2002 | 18.37 | 18.43 | 18.28 | 18.37 | 304,018 | -0.21(-1.12%) |
Dec 10, 2002 | 18.72 | 18.75 | 18.46 | 18.58 | 403,119 | -0.09(-0.48%) |
Dec 09, 2002 | 18.50 | 18.66 | 18.50 | 18.66 | 373,053 | +0.11(+0.58%) |
Dec 06, 2002 | 18.60 | 18.63 | 18.49 | 18.56 | 501,715 | -0.04(-0.22%) |
Dec 05, 2002 | 18.59 | 18.65 | 18.49 | 18.60 | 346,514 | +0.02(+0.10%) |
Dec 04, 2002 | 18.81 | 18.81 | 18.55 | 18.58 | 741,571 | -0.26(-1.39%) |
Dec 03, 2002 | 18.87 | 18.90 | 18.62 | 18.84 | 509,441 | -0.06(-0.31%) |
Dec 02, 2002 | 18.59 | 18.90 | 18.52 | 18.90 | 304,354 | +0.38(+2.06%) |
Nov 29, 2002 | 18.49 | 18.66 | 18.49 | 18.52 | 157,384 | +0.01(+0.03%) |
Nov 27, 2002 | 18.46 | 18.59 | 18.37 | 18.52 | 392,873 | +0.06(+0.32%) |
Nov 26, 2002 | 18.52 | 18.52 | 18.37 | 18.46 | 625,170 | -0.12(-0.64%) |
Nov 25, 2002 | 18.41 | 18.58 | 18.22 | 18.58 | 366,334 | +0.17(+0.91%) |
Nov 22, 2002 | 18.42 | 18.43 | 18.31 | 18.41 | 981,762 | -0.01(-0.06%) |
Nov 21, 2002 | 18.46 | 18.49 | 18.38 | 18.42 | 341,307 | -0.02(-0.10%) |
Nov 20, 2002 | 18.43 | 18.44 | 18.34 | 18.44 | 178,548 | +0.07(+0.39%) |
Nov 19, 2002 | 18.28 | 18.43 | 18.25 | 18.37 | 218,524 | +0.05(+0.29%) |
Nov 18, 2002 | 18.46 | 18.46 | 18.09 | 18.31 | 155,368 | -0.09(-0.49%) |
Nov 15, 2002 | 18.43 | 18.52 | 18.34 | 18.40 | 203,407 | -0.02(-0.13%) |
Nov 14, 2002 | 18.15 | 18.43 | 18.06 | 18.43 | 355,584 | +0.30(+1.64%) |
Nov 13, 2002 | 18.13 | 18.27 | 17.93 | 18.13 | 375,908 | +0.00(+0.00%) |
Nov 12, 2002 | 17.66 | 18.13 | 17.60 | 18.13 | 599,303 | +0.42(+2.35%) |
Nov 11, 2002 | 17.77 | 17.89 | 17.65 | 17.71 | 268,410 | -0.03(-0.17%) |
Nov 08, 2002 | 17.83 | 17.83 | 17.53 | 17.74 | 726,118 | -0.18(-1.00%) |
Nov 07, 2002 | 17.83 | 18.07 | 17.78 | 17.92 | 318,464 | +0.09(+0.50%) |
Nov 06, 2002 | 17.59 | 17.83 | 17.52 | 17.83 | 319,807 | +0.30(+1.73%) |
Nov 05, 2002 | 17.57 | 17.68 | 17.47 | 17.53 | 571,925 | -0.08(-0.47%) |
Nov 04, 2002 | 17.43 | 17.69 | 17.43 | 17.61 | 555,464 | +0.20(+1.13%) |