Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 23.50 | 23.73 | 23.00 | 23.62 | 71,800 | +0.12(+0.51%) |
Sep 29, 2003 | 22.73 | 23.50 | 22.73 | 23.50 | 45,100 | +0.74(+3.27%) |
Sep 26, 2003 | 22.75 | 22.95 | 22.55 | 22.76 | 48,600 | -0.01(-0.07%) |
Sep 25, 2003 | 23.23 | 23.32 | 22.70 | 22.77 | 44,800 | -0.44(-1.87%) |
Sep 24, 2003 | 23.48 | 23.66 | 23.22 | 23.21 | 50,300 | -0.18(-0.79%) |
Sep 23, 2003 | 23.18 | 23.52 | 23.12 | 23.39 | 38,800 | +0.21(+0.91%) |
Sep 22, 2003 | 23.32 | 23.35 | 23.12 | 23.18 | 63,400 | -0.27(-1.13%) |
Sep 19, 2003 | 23.32 | 23.46 | 23.32 | 23.45 | 29,900 | +0.05(+0.21%) |
Sep 18, 2003 | 23.30 | 23.43 | 23.25 | 23.40 | 77,200 | +0.08(+0.34%) |
Sep 17, 2003 | 23.35 | 23.59 | 23.15 | 23.32 | 164,600 | -0.41(-1.71%) |
Sep 16, 2003 | 23.25 | 23.80 | 23.22 | 23.73 | 35,700 | +0.55(+2.35%) |
Sep 15, 2003 | 23.05 | 23.37 | 23.02 | 23.18 | 57,600 | +0.25(+1.11%) |
Sep 12, 2003 | 23.09 | 23.09 | 22.88 | 22.93 | 62,500 | -0.16(-0.69%) |
Sep 11, 2003 | 22.38 | 23.14 | 22.38 | 23.09 | 73,400 | +0.71(+3.17%) |
Sep 10, 2003 | 22.90 | 22.90 | 22.30 | 22.38 | 76,800 | -0.65(-2.82%) |
Sep 09, 2003 | 23.73 | 23.73 | 22.95 | 23.02 | 97,800 | -0.68(-2.87%) |
Sep 08, 2003 | 23.41 | 23.99 | 23.41 | 23.70 | 64,500 | +0.30(+1.30%) |
Sep 05, 2003 | 23.50 | 23.74 | 23.40 | 23.40 | 81,500 | -0.10(-0.43%) |
Sep 04, 2003 | 23.32 | 23.52 | 23.12 | 23.50 | 42,700 | +0.20(+0.86%) |
Sep 03, 2003 | 22.82 | 23.30 | 22.80 | 23.30 | 56,100 | +0.57(+2.53%) |
Sep 02, 2003 | 22.50 | 22.88 | 22.45 | 22.73 | 67,300 | +0.25(+1.09%) |
Aug 29, 2003 | 22.29 | 22.70 | 22.20 | 22.48 | 40,800 | +0.19(+0.85%) |
Aug 28, 2003 | 22.32 | 22.50 | 22.20 | 22.29 | 41,900 | +0.00(+0.00%) |
Aug 27, 2003 | 22.20 | 22.50 | 22.15 | 22.29 | 52,400 | +0.11(+0.52%) |
Aug 26, 2003 | 22.12 | 22.21 | 21.85 | 22.18 | 74,100 | +0.03(+0.11%) |
Aug 25, 2003 | 22.25 | 22.25 | 21.85 | 22.15 | 75,900 | -0.14(-0.63%) |
Aug 22, 2003 | 22.45 | 22.49 | 22.20 | 22.29 | 80,900 | -0.11(-0.49%) |
Aug 21, 2003 | 22.18 | 22.45 | 22.18 | 22.40 | 55,000 | +0.23(+1.06%) |
Aug 20, 2003 | 22.15 | 22.38 | 22.07 | 22.16 | 63,300 | -0.11(-0.49%) |
Aug 19, 2003 | 21.70 | 22.27 | 21.70 | 22.27 | 201,900 | +0.57(+2.65%) |
Aug 18, 2003 | 22.02 | 22.02 | 21.25 | 21.70 | 247,900 | -0.21(-0.98%) |
Aug 15, 2003 | 21.43 | 21.95 | 21.43 | 21.91 | 26,300 | +0.57(+2.67%) |
Aug 14, 2003 | 21.77 | 21.80 | 21.00 | 21.34 | 222,800 | -0.30(-1.39%) |
Aug 13, 2003 | 22.76 | 22.76 | 21.64 | 21.64 | 173,000 | -1.12(-4.90%) |
Aug 12, 2003 | 22.77 | 22.84 | 22.34 | 22.76 | 61,000 | -0.01(-0.04%) |
Aug 11, 2003 | 22.75 | 22.88 | 21.98 | 22.77 | 72,000 | +0.02(+0.09%) |
Aug 08, 2003 | 22.52 | 22.85 | 22.40 | 22.75 | 54,200 | +0.30(+1.34%) |
Aug 07, 2003 | 22.30 | 22.50 | 22.15 | 22.45 | 107,000 | +0.20(+0.90%) |
Aug 06, 2003 | 21.85 | 22.84 | 21.85 | 22.25 | 130,200 | +0.50(+2.28%) |
Aug 05, 2003 | 21.88 | 22.05 | 21.66 | 21.75 | 116,100 | -0.17(-0.78%) |
Aug 04, 2003 | 21.40 | 22.02 | 21.40 | 21.93 | 101,300 | +0.28(+1.27%) |
Aug 01, 2003 | 21.93 | 21.98 | 21.65 | 21.65 | 89,900 | -0.54(-2.43%) |
Jul 31, 2003 | 22.12 | 22.46 | 22.00 | 22.19 | 142,700 | -0.01(-0.05%) |
Jul 30, 2003 | 21.98 | 22.38 | 21.94 | 22.20 | 183,200 | +0.20(+0.91%) |
Jul 29, 2003 | 22.65 | 22.70 | 21.95 | 22.00 | 182,600 | -0.75(-3.30%) |
Jul 28, 2003 | 22.88 | 23.00 | 22.70 | 22.75 | 90,200 | -0.18(-0.76%) |
Jul 25, 2003 | 22.70 | 23.00 | 22.52 | 22.93 | 124,000 | +0.08(+0.35%) |
Jul 24, 2003 | 22.75 | 23.12 | 22.75 | 22.84 | 170,800 | +0.12(+0.53%) |
Jul 23, 2003 | 22.93 | 23.00 | 22.60 | 22.73 | 196,600 | -0.02(-0.11%) |
Jul 22, 2003 | 23.50 | 23.55 | 22.36 | 22.75 | 338,900 | -0.92(-3.89%) |
Jul 21, 2003 | 23.86 | 24.23 | 23.35 | 23.67 | 112,700 | -0.18(-0.75%) |
Jul 18, 2003 | 24.15 | 24.20 | 23.38 | 23.85 | 116,700 | -0.35(-1.47%) |
Jul 17, 2003 | 24.18 | 24.59 | 24.12 | 24.20 | 110,400 | -0.10(-0.39%) |
Jul 16, 2003 | 25.15 | 25.15 | 23.55 | 24.30 | 344,100 | -0.85(-3.38%) |
Jul 15, 2003 | 26.80 | 27.30 | 25.15 | 25.15 | 194,100 | -1.49(-5.59%) |
Jul 14, 2003 | 26.40 | 27.10 | 26.35 | 26.64 | 77,200 | +0.41(+1.56%) |
Jul 11, 2003 | 26.18 | 26.35 | 25.98 | 26.23 | 57,100 | +0.18(+0.69%) |
Jul 10, 2003 | 26.02 | 26.14 | 25.60 | 26.05 | 83,200 | -0.12(-0.48%) |
Jul 09, 2003 | 26.43 | 26.43 | 25.65 | 26.18 | 103,800 | -0.25(-0.96%) |
Jul 08, 2003 | 25.60 | 26.57 | 25.56 | 26.43 | 164,800 | +0.88(+3.46%) |
Jul 07, 2003 | 25.39 | 25.84 | 25.35 | 25.55 | 91,800 | +0.36(+1.43%) |
Jul 03, 2003 | 25.02 | 25.18 | 24.93 | 25.18 | 56,700 | +0.00(+0.02%) |
Jul 02, 2003 | 25.10 | 25.25 | 25.00 | 25.18 | 88,900 | +0.17(+0.68%) |
Jul 01, 2003 | 24.63 | 25.07 | 24.25 | 25.01 | 124,400 | +0.38(+1.54%) |
Jun 30, 2003 | 25.11 | 25.23 | 24.38 | 24.63 | 191,100 | -0.45(-1.77%) |
Jun 27, 2003 | 24.82 | 25.30 | 24.77 | 25.07 | 169,600 | +0.18(+0.70%) |
Jun 26, 2003 | 24.43 | 25.16 | 24.11 | 24.90 | 104,700 | +0.57(+2.36%) |
Jun 25, 2003 | 24.95 | 25.24 | 24.32 | 24.32 | 185,600 | -0.62(-2.51%) |
Jun 24, 2003 | 23.63 | 25.00 | 23.30 | 24.95 | 386,000 | +1.32(+5.61%) |
Jun 23, 2003 | 24.95 | 24.95 | 23.50 | 23.62 | 348,300 | -1.32(-5.31%) |
Jun 20, 2003 | 25.65 | 25.65 | 24.63 | 24.95 | 159,000 | -0.78(-3.03%) |
Jun 19, 2003 | 26.43 | 26.70 | 25.66 | 25.73 | 162,700 | -0.72(-2.72%) |
Jun 18, 2003 | 26.73 | 26.90 | 26.30 | 26.45 | 287,300 | -0.25(-0.94%) |
Jun 17, 2003 | 26.50 | 26.80 | 25.82 | 26.70 | 197,200 | +0.46(+1.75%) |
Jun 16, 2003 | 25.43 | 26.38 | 25.32 | 26.24 | 121,500 | +0.93(+3.67%) |
Jun 13, 2003 | 25.88 | 25.90 | 24.85 | 25.31 | 146,100 | -0.87(-3.30%) |
Jun 12, 2003 | 26.12 | 26.24 | 25.25 | 26.18 | 225,200 | +0.57(+2.25%) |
Jun 11, 2003 | 24.52 | 25.62 | 24.50 | 25.60 | 217,700 | +1.20(+4.92%) |
Jun 10, 2003 | 23.48 | 24.98 | 23.46 | 24.40 | 292,100 | +1.12(+4.81%) |
Jun 09, 2003 | 23.93 | 23.93 | 22.81 | 23.28 | 159,500 | -0.74(-3.10%) |
Jun 06, 2003 | 24.10 | 24.45 | 23.90 | 24.02 | 170,200 | -0.07(-0.27%) |
Jun 05, 2003 | 23.88 | 24.11 | 23.60 | 24.09 | 154,500 | +0.09(+0.37%) |
Jun 04, 2003 | 23.75 | 24.48 | 23.75 | 24.00 | 138,800 | +0.30(+1.29%) |
Jun 03, 2003 | 24.25 | 24.27 | 23.38 | 23.70 | 106,900 | -0.32(-1.33%) |
Jun 02, 2003 | 24.25 | 24.40 | 23.96 | 24.02 | 129,400 | +0.43(+1.80%) |
May 30, 2003 | 22.98 | 24.00 | 22.90 | 23.59 | 205,900 | +0.59(+2.57%) |
May 29, 2003 | 23.62 | 23.84 | 22.92 | 23.00 | 323,100 | +0.29(+1.28%) |
May 28, 2003 | 22.48 | 22.88 | 22.45 | 22.71 | 234,500 | +0.39(+1.77%) |
May 27, 2003 | 21.50 | 22.49 | 21.50 | 22.32 | 347,900 | +0.96(+4.52%) |
May 23, 2003 | 20.20 | 21.45 | 20.20 | 21.35 | 254,000 | +1.15(+5.69%) |
May 22, 2003 | 19.80 | 20.35 | 19.62 | 20.20 | 159,800 | +0.50(+2.54%) |
May 21, 2003 | 19.83 | 19.83 | 19.40 | 19.70 | 42,200 | -0.13(-0.66%) |
May 20, 2003 | 19.65 | 19.98 | 19.63 | 19.83 | 40,200 | +0.17(+0.89%) |
May 19, 2003 | 19.82 | 19.85 | 19.30 | 19.66 | 43,400 | -0.29(-1.43%) |
May 16, 2003 | 20.12 | 20.22 | 19.57 | 19.94 | 87,100 | -0.50(-2.47%) |
May 15, 2003 | 20.45 | 20.63 | 20.41 | 20.45 | 43,800 | +0.05(+0.22%) |
May 14, 2003 | 20.88 | 20.88 | 20.40 | 20.40 | 50,900 | -0.48(-2.30%) |
May 13, 2003 | 20.70 | 20.99 | 20.57 | 20.88 | 98,800 | +0.18(+0.87%) |
May 12, 2003 | 20.50 | 20.75 | 20.32 | 20.70 | 141,500 | +0.45(+2.22%) |
May 09, 2003 | 19.80 | 20.30 | 19.79 | 20.25 | 112,500 | +0.50(+2.53%) |
May 08, 2003 | 19.23 | 20.27 | 19.20 | 19.75 | 151,000 | +0.43(+2.20%) |
May 07, 2003 | 19.16 | 19.32 | 18.85 | 19.32 | 79,900 | +0.18(+0.91%) |
May 06, 2003 | 19.02 | 19.20 | 18.98 | 19.15 | 46,600 | +0.02(+0.13%) |
May 05, 2003 | 19.06 | 19.27 | 18.90 | 19.12 | 87,200 | +0.12(+0.66%) |
May 02, 2003 | 19.00 | 19.12 | 18.95 | 19.00 | 120,200 | +0.00(+0.00%) |
May 01, 2003 | 19.16 | 19.16 | 18.75 | 19.00 | 66,200 | -0.07(-0.39%) |
Apr 30, 2003 | 19.12 | 19.20 | 19.00 | 19.07 | 113,500 | -0.05(-0.26%) |
Apr 29, 2003 | 19.34 | 19.41 | 19.02 | 19.12 | 111,100 | -0.11(-0.60%) |
Apr 28, 2003 | 19.55 | 19.57 | 19.19 | 19.24 | 134,200 | -0.31(-1.59%) |
Apr 25, 2003 | 20.10 | 20.18 | 19.52 | 19.55 | 125,000 | -0.55(-2.74%) |
Apr 24, 2003 | 19.95 | 20.18 | 19.90 | 20.10 | 143,600 | +0.28(+1.39%) |
Apr 23, 2003 | 19.62 | 19.85 | 19.62 | 19.82 | 77,100 | +0.27(+1.41%) |
Apr 22, 2003 | 19.25 | 19.60 | 19.15 | 19.55 | 57,000 | +0.30(+1.56%) |
Apr 21, 2003 | 19.02 | 19.25 | 19.00 | 19.25 | 41,000 | +0.30(+1.58%) |
Apr 17, 2003 | 18.75 | 19.17 | 18.68 | 18.95 | 53,800 | +0.32(+1.74%) |
Apr 16, 2003 | 18.17 | 18.83 | 18.17 | 18.62 | 147,200 | +0.45(+2.48%) |
Apr 15, 2003 | 18.25 | 18.25 | 17.86 | 18.18 | 89,200 | -0.07(-0.41%) |
Apr 14, 2003 | 18.20 | 18.25 | 18.18 | 18.25 | 27,800 | +0.09(+0.52%) |
Apr 11, 2003 | 18.20 | 18.38 | 18.00 | 18.16 | 32,600 | +0.01(+0.03%) |
Apr 10, 2003 | 18.00 | 18.25 | 17.93 | 18.15 | 32,100 | +0.16(+0.89%) |
Apr 09, 2003 | 18.20 | 18.25 | 17.99 | 17.99 | 33,200 | -0.14(-0.74%) |
Apr 08, 2003 | 18.15 | 18.25 | 17.95 | 18.12 | 52,200 | -0.02(-0.14%) |
Apr 07, 2003 | 18.25 | 18.65 | 18.11 | 18.15 | 49,400 | +0.30(+1.68%) |
Apr 04, 2003 | 17.82 | 18.27 | 17.50 | 17.85 | 48,400 | +0.05(+0.28%) |
Apr 03, 2003 | 18.00 | 18.35 | 17.79 | 17.80 | 70,100 | +0.00(+0.00%) |
Apr 02, 2003 | 16.86 | 17.95 | 16.86 | 17.80 | 114,700 | +0.99(+5.89%) |
Apr 01, 2003 | 16.77 | 16.85 | 16.52 | 16.81 | 48,000 | +0.04(+0.27%) |
Mar 31, 2003 | 16.73 | 16.86 | 16.45 | 16.77 | 39,500 | -0.09(-0.50%) |
Mar 28, 2003 | 16.81 | 16.85 | 16.65 | 16.85 | 15,500 | +0.04(+0.24%) |
Mar 27, 2003 | 16.74 | 16.85 | 16.50 | 16.81 | 35,300 | -0.05(-0.33%) |
Mar 26, 2003 | 16.98 | 16.99 | 16.54 | 16.86 | 45,900 | -0.11(-0.65%) |
Mar 25, 2003 | 16.62 | 17.00 | 16.38 | 16.98 | 51,400 | +0.08(+0.47%) |
Mar 24, 2003 | 17.00 | 17.00 | 16.65 | 16.89 | 32,100 | -0.41(-2.40%) |
Mar 21, 2003 | 16.80 | 17.32 | 16.80 | 17.31 | 46,600 | +0.63(+3.81%) |
Mar 20, 2003 | 16.73 | 16.97 | 16.50 | 16.68 | 67,100 | -0.05(-0.30%) |
Mar 19, 2003 | 16.30 | 16.88 | 16.30 | 16.73 | 49,500 | +0.46(+2.86%) |
Mar 18, 2003 | 16.61 | 16.66 | 16.05 | 16.26 | 39,900 | -0.35(-2.11%) |
Mar 17, 2003 | 16.16 | 16.67 | 15.99 | 16.61 | 52,600 | +0.45(+2.82%) |
Mar 14, 2003 | 16.10 | 16.55 | 15.80 | 16.16 | 111,000 | +0.16(+0.97%) |
Mar 13, 2003 | 15.50 | 16.00 | 15.12 | 16.00 | 79,300 | +0.93(+6.17%) |
Mar 12, 2003 | 14.96 | 15.15 | 14.88 | 15.07 | 23,500 | +0.12(+0.80%) |
Mar 11, 2003 | 14.75 | 15.15 | 14.75 | 14.95 | 41,200 | +0.12(+0.84%) |
Mar 10, 2003 | 15.13 | 15.13 | 14.76 | 14.82 | 69,400 | -0.31(-2.02%) |
Mar 07, 2003 | 14.80 | 15.31 | 14.62 | 15.13 | 74,200 | +0.25(+1.65%) |
Mar 06, 2003 | 15.26 | 15.27 | 14.55 | 14.88 | 133,000 | -0.50(-3.25%) |
Mar 05, 2003 | 14.50 | 15.45 | 14.50 | 15.38 | 154,400 | +0.76(+5.20%) |
Mar 04, 2003 | 15.88 | 15.93 | 14.55 | 14.62 | 137,700 | -1.45(-9.05%) |
Mar 03, 2003 | 15.79 | 16.30 | 15.79 | 16.08 | 54,900 | +0.28(+1.77%) |
Feb 28, 2003 | 15.70 | 15.80 | 15.60 | 15.80 | 77,700 | +0.05(+0.32%) |
Feb 27, 2003 | 16.02 | 16.20 | 15.50 | 15.75 | 120,100 | -0.27(-1.72%) |
Feb 26, 2003 | 16.30 | 16.40 | 16.02 | 16.02 | 47,600 | -0.33(-1.99%) |
Feb 25, 2003 | 16.12 | 16.55 | 16.02 | 16.35 | 46,200 | +0.20(+1.21%) |
Feb 24, 2003 | 16.14 | 16.20 | 16.10 | 16.16 | 42,600 | -0.03(-0.19%) |
Feb 21, 2003 | 15.95 | 16.27 | 15.86 | 16.18 | 47,300 | +0.31(+1.95%) |
Feb 20, 2003 | 15.93 | 16.09 | 15.82 | 15.88 | 47,500 | -0.05(-0.31%) |
Feb 19, 2003 | 16.08 | 16.35 | 15.88 | 15.93 | 42,800 | -0.28(-1.73%) |
Feb 18, 2003 | 15.70 | 16.30 | 15.48 | 16.20 | 44,100 | +0.62(+3.98%) |
Feb 14, 2003 | 15.45 | 15.75 | 15.43 | 15.59 | 34,100 | +0.19(+1.23%) |
Feb 13, 2003 | 15.37 | 15.39 | 15.25 | 15.39 | 40,400 | -0.10(-0.61%) |
Feb 12, 2003 | 15.80 | 15.80 | 15.45 | 15.49 | 33,900 | -0.26(-1.65%) |
Feb 11, 2003 | 16.40 | 16.40 | 15.56 | 15.75 | 75,700 | -0.56(-3.43%) |
Feb 10, 2003 | 15.80 | 16.31 | 15.63 | 16.31 | 74,100 | +0.56(+3.56%) |
Feb 07, 2003 | 16.50 | 16.52 | 15.63 | 15.75 | 43,900 | -0.69(-4.20%) |
Feb 06, 2003 | 16.88 | 17.00 | 16.20 | 16.44 | 76,200 | -0.31(-1.85%) |
Feb 05, 2003 | 16.30 | 16.75 | 16.25 | 16.75 | 67,400 | +0.55(+3.40%) |
Feb 04, 2003 | 16.20 | 16.34 | 15.99 | 16.20 | 63,700 | -0.05(-0.34%) |
Feb 03, 2003 | 16.43 | 16.50 | 16.00 | 16.25 | 113,700 | -0.19(-1.16%) |
Jan 31, 2003 | 16.25 | 16.45 | 15.71 | 16.45 | 91,700 | +0.14(+0.89%) |
Jan 30, 2003 | 16.43 | 16.46 | 16.11 | 16.30 | 66,600 | -0.18(-1.06%) |
Jan 29, 2003 | 16.07 | 16.48 | 15.90 | 16.48 | 58,800 | +0.40(+2.49%) |
Jan 28, 2003 | 16.02 | 16.34 | 15.62 | 16.07 | 105,000 | +0.13(+0.85%) |
Jan 27, 2003 | 16.61 | 16.95 | 15.65 | 15.94 | 195,100 | -0.67(-4.00%) |
Jan 24, 2003 | 17.32 | 17.32 | 16.15 | 16.61 | 178,900 | -0.82(-4.71%) |
Jan 23, 2003 | 17.95 | 18.02 | 17.25 | 17.43 | 78,700 | -0.43(-2.38%) |
Jan 22, 2003 | 17.02 | 17.85 | 16.90 | 17.85 | 67,000 | +0.70(+4.08%) |
Jan 21, 2003 | 17.70 | 17.71 | 17.07 | 17.15 | 59,400 | -0.34(-1.94%) |
Jan 17, 2003 | 17.90 | 17.90 | 17.36 | 17.49 | 38,100 | -0.46(-2.56%) |
Jan 16, 2003 | 17.99 | 18.10 | 17.65 | 17.95 | 92,500 | -0.01(-0.06%) |
Jan 15, 2003 | 17.50 | 18.05 | 17.02 | 17.96 | 121,800 | +0.57(+3.25%) |
Jan 14, 2003 | 18.15 | 18.15 | 17.38 | 17.39 | 54,000 | -0.75(-4.16%) |
Jan 13, 2003 | 18.40 | 18.50 | 17.85 | 18.15 | 66,600 | -0.25(-1.36%) |
Jan 10, 2003 | 18.30 | 18.50 | 18.10 | 18.40 | 62,500 | +0.05(+0.27%) |
Jan 09, 2003 | 18.38 | 18.93 | 18.35 | 18.35 | 83,000 | +0.10(+0.55%) |
Jan 08, 2003 | 17.58 | 18.50 | 17.52 | 18.25 | 104,100 | +0.68(+3.84%) |
Jan 07, 2003 | 17.25 | 17.70 | 17.10 | 17.57 | 80,900 | +0.08(+0.46%) |
Jan 06, 2003 | 17.50 | 17.57 | 17.20 | 17.50 | 48,000 | -0.00(-0.03%) |
Jan 03, 2003 | 17.68 | 17.92 | 17.27 | 17.50 | 62,000 | -0.17(-0.96%) |
Jan 02, 2003 | 16.88 | 17.95 | 16.73 | 17.67 | 113,800 | +0.85(+5.02%) |
Dec 31, 2002 | 16.73 | 16.95 | 16.45 | 16.82 | 86,700 | -0.07(-0.38%) |
Dec 30, 2002 | 17.15 | 17.15 | 16.68 | 16.89 | 72,800 | -0.30(-1.75%) |
Dec 27, 2002 | 17.15 | 17.40 | 17.05 | 17.19 | 53,800 | -0.02(-0.12%) |
Dec 26, 2002 | 16.70 | 17.25 | 16.70 | 17.21 | 102,400 | +0.46(+2.75%) |
Dec 24, 2002 | 16.82 | 17.00 | 16.75 | 16.75 | 12,300 | -0.05(-0.33%) |
Dec 23, 2002 | 17.00 | 17.06 | 16.59 | 16.80 | 38,600 | -0.20(-1.15%) |
Dec 20, 2002 | 16.91 | 17.16 | 16.35 | 17.00 | 71,500 | +0.09(+0.56%) |
Dec 19, 2002 | 16.70 | 17.10 | 16.50 | 16.91 | 56,000 | +0.21(+1.23%) |
Dec 18, 2002 | 16.77 | 16.88 | 16.45 | 16.70 | 56,400 | -0.06(-0.36%) |
Dec 17, 2002 | 17.15 | 17.20 | 16.68 | 16.76 | 113,900 | +0.11(+0.66%) |
Dec 16, 2002 | 16.50 | 17.00 | 16.30 | 16.65 | 126,000 | +0.90(+5.71%) |
Dec 13, 2002 | 16.08 | 16.50 | 15.68 | 15.75 | 131,600 | -0.32(-2.02%) |
Dec 12, 2002 | 15.68 | 16.54 | 15.60 | 16.07 | 99,400 | +0.35(+2.26%) |
Dec 11, 2002 | 15.68 | 15.93 | 15.41 | 15.72 | 53,900 | +0.04(+0.29%) |
Dec 10, 2002 | 15.62 | 15.90 | 15.40 | 15.68 | 101,500 | +0.10(+0.64%) |
Dec 09, 2002 | 15.30 | 15.81 | 15.30 | 15.57 | 134,200 | +0.27(+1.80%) |
Dec 06, 2002 | 15.00 | 15.38 | 14.79 | 15.30 | 106,200 | +0.05(+0.33%) |
Dec 05, 2002 | 15.25 | 15.40 | 14.72 | 15.25 | 103,400 | +0.00(+0.00%) |
Dec 04, 2002 | 15.57 | 15.57 | 15.07 | 15.25 | 176,900 | -0.32(-2.09%) |
Dec 03, 2002 | 16.20 | 16.20 | 15.53 | 15.57 | 148,000 | -0.62(-3.86%) |
Dec 02, 2002 | 16.70 | 16.80 | 16.20 | 16.20 | 61,600 | -0.35(-2.11%) |
Nov 29, 2002 | 16.95 | 17.00 | 16.52 | 16.55 | 22,000 | -0.45(-2.65%) |
Nov 27, 2002 | 16.35 | 17.12 | 16.35 | 17.00 | 76,000 | +0.67(+4.10%) |
Nov 26, 2002 | 17.00 | 17.05 | 16.25 | 16.33 | 91,300 | -0.67(-3.94%) |
Nov 25, 2002 | 16.02 | 17.10 | 16.02 | 17.00 | 102,000 | +0.90(+5.59%) |
Nov 22, 2002 | 15.90 | 16.30 | 15.70 | 16.10 | 107,600 | +0.19(+1.16%) |
Nov 21, 2002 | 15.57 | 16.25 | 15.57 | 15.91 | 94,900 | +0.54(+3.55%) |
Nov 20, 2002 | 16.23 | 16.40 | 15.25 | 15.37 | 363,000 | -0.86(-5.27%) |
Nov 19, 2002 | 16.55 | 16.60 | 16.23 | 16.23 | 92,400 | -0.32(-1.93%) |
Nov 18, 2002 | 16.87 | 16.96 | 16.46 | 16.55 | 116,300 | -0.20(-1.22%) |
Nov 15, 2002 | 16.73 | 16.90 | 16.62 | 16.75 | 109,200 | -0.05(-0.30%) |
Nov 14, 2002 | 16.45 | 16.93 | 16.40 | 16.80 | 140,500 | +0.60(+3.70%) |
Nov 13, 2002 | 16.05 | 16.46 | 15.93 | 16.20 | 91,300 | +0.15(+0.93%) |
Nov 12, 2002 | 16.15 | 16.40 | 15.79 | 16.05 | 229,700 | +0.12(+0.75%) |
Nov 11, 2002 | 16.49 | 16.55 | 15.72 | 15.93 | 258,700 | -0.43(-2.66%) |
Nov 08, 2002 | 17.99 | 17.99 | 16.13 | 16.36 | 351,100 | -1.62(-9.01%) |
Nov 07, 2002 | 20.50 | 20.50 | 17.95 | 17.98 | 278,700 | -2.50(-12.23%) |
Nov 06, 2002 | 20.27 | 20.62 | 19.65 | 20.49 | 168,200 | +0.31(+1.56%) |
Nov 05, 2002 | 20.80 | 20.80 | 19.95 | 20.18 | 81,700 | -0.57(-2.75%) |
Nov 04, 2002 | 20.40 | 21.10 | 20.15 | 20.75 | 101,200 | +0.55(+2.70%) |
Nov 01, 2002 | 19.94 | 20.32 | 19.72 | 20.20 | 111,900 | +0.20(+1.00%) |
Oct 31, 2002 | 20.02 | 20.48 | 19.99 | 20.00 | 89,700 | -0.02(-0.12%) |
Oct 30, 2002 | 20.43 | 20.59 | 19.88 | 20.02 | 203,500 | -0.38(-1.86%) |
Oct 29, 2002 | 19.95 | 20.41 | 19.84 | 20.41 | 130,500 | +0.41(+2.03%) |
Oct 28, 2002 | 20.50 | 20.60 | 19.80 | 20.00 | 198,000 | +0.11(+0.58%) |
Oct 25, 2002 | 18.66 | 19.95 | 18.50 | 19.89 | 150,500 | +1.10(+5.86%) |
Oct 24, 2002 | 19.62 | 19.66 | 18.66 | 18.79 | 99,400 | -0.31(-1.62%) |
Oct 23, 2002 | 18.30 | 19.24 | 18.20 | 19.09 | 151,700 | +0.70(+3.78%) |
Oct 22, 2002 | 19.39 | 19.39 | 18.34 | 18.40 | 84,500 | -1.19(-6.05%) |
Oct 21, 2002 | 18.50 | 19.69 | 18.20 | 19.59 | 108,600 | +1.09(+5.86%) |
Oct 18, 2002 | 18.66 | 18.66 | 18.02 | 18.50 | 72,800 | -0.20(-1.07%) |
Oct 17, 2002 | 17.38 | 18.70 | 17.38 | 18.70 | 143,700 | +2.07(+12.48%) |
Oct 16, 2002 | 17.38 | 17.68 | 16.59 | 16.62 | 102,700 | -1.23(-6.91%) |
Oct 15, 2002 | 16.80 | 18.00 | 16.62 | 17.86 | 96,400 | +1.56(+9.60%) |
Oct 14, 2002 | 16.12 | 16.62 | 15.90 | 16.30 | 57,600 | +0.05(+0.28%) |
Oct 11, 2002 | 15.70 | 16.75 | 15.70 | 16.25 | 103,000 | +0.85(+5.52%) |
Oct 10, 2002 | 15.07 | 15.65 | 14.45 | 15.40 | 890,000 | +0.28(+1.82%) |
Oct 09, 2002 | 16.18 | 16.44 | 15.10 | 15.12 | 158,100 | -1.18(-7.24%) |
Oct 08, 2002 | 15.85 | 16.60 | 15.50 | 16.30 | 141,700 | +0.46(+2.87%) |
Oct 07, 2002 | 16.62 | 16.77 | 15.80 | 15.85 | 203,100 | -0.80(-4.80%) |
Oct 04, 2002 | 17.75 | 17.75 | 16.25 | 16.65 | 99,200 | -0.98(-5.56%) |
Oct 03, 2002 | 18.57 | 18.60 | 17.55 | 17.63 | 137,500 | -0.94(-5.06%) |
Oct 02, 2002 | 18.12 | 18.80 | 17.75 | 18.57 | 82,500 | +0.32(+1.75%) |