Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.28 | 17.41 | 17.28 | 17.33 | 21,159 | +0.12(+0.68%) |
May 29, 2003 | 17.28 | 17.33 | 17.18 | 17.21 | 13,352 | -0.07(-0.39%) |
May 28, 2003 | 16.94 | 17.31 | 16.94 | 17.28 | 9,141 | +0.27(+1.60%) |
May 27, 2003 | 16.94 | 17.03 | 16.89 | 17.01 | 7,087 | +0.07(+0.40%) |
May 23, 2003 | 16.55 | 17.04 | 16.55 | 16.94 | 23,213 | +0.37(+2.23%) |
May 22, 2003 | 16.52 | 16.73 | 16.47 | 16.57 | 37,182 | +0.08(+0.47%) |
May 21, 2003 | 16.70 | 16.77 | 16.48 | 16.49 | 7,190 | -0.11(-0.65%) |
May 20, 2003 | 17.04 | 17.13 | 16.57 | 16.60 | 24,959 | -0.44(-2.57%) |
May 19, 2003 | 17.18 | 17.33 | 16.94 | 17.04 | 29,171 | -0.10(-0.57%) |
May 16, 2003 | 17.09 | 17.22 | 16.94 | 17.13 | 47,865 | -0.04(-0.23%) |
May 15, 2003 | 16.79 | 17.46 | 16.79 | 17.17 | 101,174 | +0.41(+2.44%) |
May 14, 2003 | 16.60 | 16.90 | 16.60 | 16.76 | 12,839 | +0.12(+0.70%) |
May 13, 2003 | 16.50 | 16.65 | 16.45 | 16.65 | 10,990 | +0.10(+0.59%) |
May 12, 2003 | 16.31 | 16.60 | 16.31 | 16.55 | 45,194 | +0.00(+0.00%) |
May 09, 2003 | 16.42 | 16.55 | 16.39 | 16.55 | 24,138 | +0.10(+0.59%) |
May 08, 2003 | 16.30 | 16.46 | 16.21 | 16.45 | 22,494 | +0.15(+0.90%) |
May 07, 2003 | 16.22 | 16.36 | 16.22 | 16.31 | 15,612 | +0.05(+0.30%) |
May 06, 2003 | 16.10 | 16.38 | 16.09 | 16.26 | 12,428 | +0.18(+1.09%) |
May 05, 2003 | 15.89 | 16.10 | 15.87 | 16.08 | 17,153 | +0.19(+1.16%) |
May 02, 2003 | 15.58 | 15.90 | 15.58 | 15.90 | 14,174 | +0.30(+1.94%) |
May 01, 2003 | 15.90 | 15.90 | 15.53 | 15.60 | 14,380 | -0.32(-2.02%) |
Apr 30, 2003 | 15.24 | 15.92 | 15.24 | 15.92 | 27,630 | +0.72(+4.74%) |
Apr 29, 2003 | 14.95 | 15.40 | 14.95 | 15.20 | 11,195 | +0.24(+1.63%) |
Apr 28, 2003 | 14.75 | 15.00 | 14.70 | 14.95 | 93,676 | +0.22(+1.52%) |
Apr 25, 2003 | 14.46 | 14.75 | 14.46 | 14.73 | 311,022 | +0.37(+2.58%) |
Apr 24, 2003 | 14.02 | 14.36 | 14.00 | 14.36 | 75,701 | +0.68(+4.98%) |
Apr 23, 2003 | 13.65 | 13.71 | 13.60 | 13.68 | 8,525 | +0.00(+0.00%) |
Apr 22, 2003 | 13.00 | 13.68 | 13.00 | 13.68 | 23,213 | +0.64(+4.93%) |
Apr 21, 2003 | 12.80 | 13.04 | 12.71 | 13.04 | 6,471 | +0.26(+2.06%) |
Apr 17, 2003 | 12.75 | 12.80 | 12.69 | 12.77 | 57,007 | +0.05(+0.38%) |
Apr 16, 2003 | 12.95 | 13.00 | 12.72 | 12.72 | 17,153 | -0.18(-1.36%) |
Apr 15, 2003 | 13.00 | 13.00 | 12.90 | 12.90 | 50,227 | +0.07(+0.53%) |
Apr 14, 2003 | 12.85 | 12.95 | 12.76 | 12.83 | 23,110 | +0.08(+0.61%) |
Apr 11, 2003 | 12.56 | 12.79 | 12.56 | 12.75 | 38,518 | +0.27(+2.18%) |
Apr 10, 2003 | 12.50 | 12.56 | 12.41 | 12.48 | 189,201 | +0.01(+0.08%) |
Apr 09, 2003 | 12.65 | 12.71 | 12.46 | 12.47 | 56,801 | -0.18(-1.39%) |
Apr 08, 2003 | 12.85 | 12.85 | 12.56 | 12.65 | 17,461 | -0.26(-2.04%) |
Apr 07, 2003 | 13.00 | 13.07 | 12.76 | 12.91 | 22,802 | +0.01(+0.08%) |
Apr 04, 2003 | 13.14 | 13.14 | 12.90 | 12.90 | 32,663 | -0.18(-1.34%) |
Apr 03, 2003 | 13.29 | 13.34 | 13.00 | 13.07 | 24,651 | -0.21(-1.61%) |
Apr 02, 2003 | 13.29 | 13.39 | 13.26 | 13.29 | 10,682 | +0.29(+2.25%) |
Apr 01, 2003 | 13.27 | 13.27 | 12.99 | 13.00 | 15,818 | -0.23(-1.77%) |
Mar 31, 2003 | 13.24 | 13.39 | 13.19 | 13.23 | 11,195 | -0.10(-0.73%) |
Mar 28, 2003 | 13.44 | 13.57 | 13.33 | 13.33 | 24,446 | -0.20(-1.51%) |
Mar 27, 2003 | 13.63 | 13.70 | 13.49 | 13.53 | 17,564 | -0.13(-0.93%) |
Mar 26, 2003 | 14.21 | 14.26 | 13.66 | 13.66 | 28,349 | -0.55(-3.90%) |
Mar 25, 2003 | 14.12 | 14.34 | 14.12 | 14.21 | 9,860 | +0.15(+1.04%) |
Mar 24, 2003 | 14.12 | 14.20 | 14.07 | 14.07 | 23,727 | +0.05(+0.35%) |
Mar 21, 2003 | 14.07 | 14.12 | 14.02 | 14.02 | 13,147 | -0.10(-0.69%) |
Mar 20, 2003 | 14.12 | 14.36 | 14.04 | 14.12 | 11,401 | -0.02(-0.14%) |
Mar 19, 2003 | 14.12 | 14.18 | 14.07 | 14.14 | 17,769 | +0.05(+0.35%) |
Mar 18, 2003 | 13.73 | 14.17 | 13.73 | 14.09 | 62,450 | +0.31(+2.26%) |
Mar 17, 2003 | 13.24 | 13.80 | 13.24 | 13.78 | 28,760 | +0.54(+4.04%) |
Mar 14, 2003 | 13.29 | 13.63 | 13.24 | 13.24 | 10,066 | +0.34(+2.64%) |
Mar 13, 2003 | 12.90 | 12.90 | 12.57 | 12.90 | 182,730 | +0.05(+0.38%) |
Mar 12, 2003 | 12.89 | 12.89 | 12.81 | 12.85 | 2,978 | +0.01(+0.08%) |
Mar 11, 2003 | 12.91 | 12.95 | 12.80 | 12.84 | 5,752 | +0.03(+0.23%) |
Mar 10, 2003 | 12.95 | 13.00 | 12.80 | 12.81 | 13,147 | -0.14(-1.05%) |
Mar 07, 2003 | 13.44 | 13.59 | 12.95 | 12.95 | 12,325 | -0.50(-3.69%) |
Mar 06, 2003 | 13.53 | 13.61 | 13.39 | 13.44 | 5,341 | -0.11(-0.79%) |
Mar 05, 2003 | 13.78 | 13.80 | 13.48 | 13.55 | 6,779 | -0.18(-1.28%) |
Mar 04, 2003 | 13.90 | 13.92 | 13.69 | 13.73 | 16,229 | -0.09(-0.63%) |
Mar 03, 2003 | 13.87 | 14.08 | 13.81 | 13.81 | 7,190 | -0.01(-0.07%) |
Feb 28, 2003 | 14.31 | 14.31 | 13.82 | 13.82 | 9,449 | -0.53(-3.66%) |
Feb 27, 2003 | 14.41 | 14.46 | 14.17 | 14.35 | 7,087 | -0.03(-0.20%) |
Feb 26, 2003 | 14.23 | 14.39 | 14.22 | 14.38 | 3,184 | +0.15(+1.03%) |
Feb 25, 2003 | 14.36 | 14.36 | 14.22 | 14.23 | 2,259 | -0.16(-1.08%) |
Feb 24, 2003 | 14.60 | 14.60 | 14.39 | 14.39 | 11,401 | -0.12(-0.81%) |
Feb 21, 2003 | 14.60 | 14.60 | 14.51 | 14.51 | 5,957 | -0.10(-0.67%) |
Feb 20, 2003 | 14.30 | 14.64 | 14.28 | 14.60 | 28,246 | +0.29(+2.04%) |
Feb 19, 2003 | 14.28 | 14.39 | 14.17 | 14.31 | 13,044 | +0.00(+0.00%) |
Feb 18, 2003 | 13.95 | 14.36 | 13.95 | 14.31 | 71,695 | +0.39(+2.80%) |
Feb 14, 2003 | 13.44 | 14.02 | 13.14 | 13.92 | 31,739 | -0.04(-0.28%) |
Feb 13, 2003 | 14.55 | 14.55 | 13.92 | 13.96 | 55,260 | -0.64(-4.40%) |
Feb 12, 2003 | 14.93 | 14.93 | 14.60 | 14.60 | 44,270 | -0.29(-1.96%) |
Feb 11, 2003 | 14.94 | 15.13 | 14.85 | 14.90 | 23,008 | -0.07(-0.46%) |
Feb 10, 2003 | 14.99 | 14.99 | 14.90 | 14.96 | 14,277 | -0.04(-0.26%) |
Feb 07, 2003 | 15.51 | 15.53 | 15.00 | 15.00 | 9,038 | -0.58(-3.75%) |
Feb 06, 2003 | 15.88 | 15.97 | 15.58 | 15.59 | 10,990 | -0.29(-1.84%) |
Feb 05, 2003 | 16.31 | 16.32 | 15.87 | 15.88 | 24,548 | -0.53(-3.21%) |
Feb 04, 2003 | 16.70 | 16.70 | 16.40 | 16.40 | 38,415 | +0.29(+1.81%) |
Feb 03, 2003 | 15.40 | 16.11 | 15.40 | 16.11 | 23,419 | +0.68(+4.42%) |
Jan 31, 2003 | 15.04 | 15.44 | 15.04 | 15.43 | 5,135 | +0.39(+2.59%) |
Jan 30, 2003 | 15.48 | 15.48 | 14.94 | 15.04 | 27,219 | -0.53(-3.38%) |
Jan 29, 2003 | 15.63 | 15.63 | 15.46 | 15.57 | 28,246 | -0.08(-0.50%) |
Jan 28, 2003 | 15.29 | 15.82 | 15.24 | 15.65 | 16,742 | +0.37(+2.42%) |
Jan 27, 2003 | 15.63 | 15.67 | 15.28 | 15.28 | 5,443 | -0.35(-2.24%) |
Jan 24, 2003 | 15.67 | 15.78 | 15.33 | 15.63 | 27,219 | -0.15(-0.93%) |
Jan 23, 2003 | 15.69 | 15.77 | 15.24 | 15.77 | 23,624 | +0.09(+0.56%) |
Jan 22, 2003 | 15.82 | 15.82 | 15.68 | 15.68 | 21,878 | -0.21(-1.35%) |
Jan 21, 2003 | 16.11 | 16.11 | 15.90 | 15.90 | 19,002 | -0.21(-1.33%) |
Jan 17, 2003 | 16.16 | 16.16 | 16.11 | 16.11 | 9,449 | -0.01(-0.06%) |
Jan 16, 2003 | 16.26 | 16.31 | 16.10 | 16.12 | 3,286 | -0.09(-0.54%) |
Jan 15, 2003 | 16.19 | 16.26 | 15.97 | 16.21 | 24,035 | -0.04(-0.24%) |
Jan 14, 2003 | 16.36 | 16.36 | 16.17 | 16.25 | 20,543 | -0.14(-0.83%) |
Jan 13, 2003 | 16.06 | 16.39 | 15.97 | 16.39 | 17,564 | +0.29(+1.82%) |
Jan 10, 2003 | 16.16 | 16.21 | 16.06 | 16.09 | 13,763 | -0.06(-0.36%) |
Jan 09, 2003 | 15.92 | 16.21 | 15.92 | 16.15 | 19,413 | +0.23(+1.47%) |
Jan 08, 2003 | 16.02 | 16.06 | 15.92 | 15.92 | 27,527 | -0.13(-0.79%) |
Jan 07, 2003 | 16.05 | 16.06 | 15.96 | 16.04 | 17,256 | +0.06(+0.37%) |
Jan 06, 2003 | 15.82 | 16.02 | 15.82 | 15.99 | 14,380 | +0.19(+1.17%) |
Jan 03, 2003 | 15.82 | 15.92 | 15.77 | 15.80 | 12,839 | -0.02(-0.12%) |
Jan 02, 2003 | 15.46 | 15.82 | 15.45 | 15.82 | 22,597 | +0.34(+2.20%) |
Dec 31, 2002 | 15.71 | 15.87 | 15.48 | 15.48 | 23,419 | -0.23(-1.49%) |
Dec 30, 2002 | 15.92 | 16.14 | 15.70 | 15.71 | 30,711 | -0.11(-0.68%) |
Dec 27, 2002 | 15.87 | 15.97 | 15.79 | 15.82 | 10,271 | -0.10(-0.61%) |
Dec 26, 2002 | 15.67 | 15.92 | 15.58 | 15.92 | 5,957 | +0.34(+2.19%) |
Dec 24, 2002 | 15.87 | 15.88 | 15.58 | 15.58 | 63,888 | -0.21(-1.36%) |
Dec 23, 2002 | 15.58 | 15.88 | 15.56 | 15.79 | 93,881 | +0.29(+1.88%) |
Dec 20, 2002 | 15.32 | 15.58 | 15.32 | 15.50 | 19,926 | +0.18(+1.14%) |
Dec 19, 2002 | 14.99 | 15.44 | 14.99 | 15.32 | 26,705 | +0.37(+2.47%) |
Dec 18, 2002 | 14.75 | 14.96 | 14.70 | 14.95 | 5,752 | +0.11(+0.72%) |
Dec 17, 2002 | 14.83 | 14.85 | 14.75 | 14.85 | 5,752 | +0.00(+0.00%) |
Dec 16, 2002 | 14.55 | 14.85 | 14.32 | 14.85 | 32,868 | +0.34(+2.35%) |
Dec 13, 2002 | 14.40 | 14.60 | 14.40 | 14.51 | 10,476 | +0.12(+0.81%) |
Dec 12, 2002 | 14.14 | 14.41 | 14.14 | 14.39 | 6,984 | +0.20(+1.44%) |
Dec 11, 2002 | 14.12 | 14.31 | 14.02 | 14.18 | 103,126 | -0.03(-0.21%) |
Dec 10, 2002 | 14.12 | 14.36 | 14.12 | 14.21 | 41,086 | +0.05(+0.34%) |
Dec 09, 2002 | 14.76 | 14.76 | 14.07 | 14.17 | 45,092 | -0.59(-4.02%) |
Dec 06, 2002 | 14.31 | 14.91 | 14.27 | 14.76 | 49,714 | +0.35(+2.43%) |
Dec 05, 2002 | 14.76 | 14.80 | 14.21 | 14.41 | 52,282 | -0.38(-2.57%) |
Dec 04, 2002 | 15.25 | 15.25 | 14.65 | 14.79 | 44,681 | -0.45(-2.94%) |
Dec 03, 2002 | 15.14 | 15.39 | 15.05 | 15.24 | 17,256 | +0.00(+0.00%) |
Dec 02, 2002 | 15.01 | 15.24 | 14.89 | 15.24 | 10,271 | +0.21(+1.43%) |
Nov 29, 2002 | 14.95 | 15.14 | 14.80 | 15.02 | 7,087 | +0.08(+0.52%) |
Nov 27, 2002 | 13.97 | 14.94 | 13.89 | 14.94 | 11,298 | +0.92(+6.60%) |
Nov 26, 2002 | 14.32 | 14.41 | 13.82 | 14.02 | 19,310 | -0.29(-2.04%) |
Nov 25, 2002 | 13.59 | 14.31 | 13.59 | 14.31 | 30,198 | +0.68(+5.00%) |
Nov 22, 2002 | 13.48 | 13.68 | 13.46 | 13.63 | 18,694 | +0.24(+1.82%) |
Nov 21, 2002 | 12.98 | 13.39 | 12.98 | 13.39 | 103,331 | +0.44(+3.38%) |
Nov 20, 2002 | 12.65 | 12.95 | 12.65 | 12.95 | 12,223 | +0.39(+3.10%) |
Nov 19, 2002 | 12.94 | 13.09 | 12.56 | 12.56 | 13,763 | -0.38(-2.93%) |
Nov 18, 2002 | 13.44 | 13.48 | 12.94 | 12.94 | 40,161 | -0.50(-3.70%) |
Nov 15, 2002 | 13.63 | 13.67 | 13.44 | 13.44 | 12,531 | -0.15(-1.08%) |
Nov 14, 2002 | 13.73 | 13.82 | 13.19 | 13.58 | 22,802 | -0.05(-0.36%) |
Nov 13, 2002 | 13.68 | 13.73 | 13.58 | 13.63 | 25,473 | -0.05(-0.36%) |
Nov 12, 2002 | 14.02 | 14.14 | 13.58 | 13.68 | 31,841 | -0.44(-3.10%) |
Nov 11, 2002 | 14.22 | 14.23 | 14.02 | 14.12 | 2,773 | -0.19(-1.36%) |
Nov 08, 2002 | 14.53 | 14.60 | 14.02 | 14.31 | 7,806 | -0.15(-1.01%) |
Nov 07, 2002 | 14.83 | 14.83 | 14.41 | 14.46 | 4,005 | -0.39(-2.62%) |
Nov 06, 2002 | 14.48 | 14.85 | 14.48 | 14.85 | 19,618 | +0.33(+2.28%) |
Nov 05, 2002 | 14.90 | 14.94 | 14.51 | 14.52 | 14,585 | -0.38(-2.55%) |
Nov 04, 2002 | 14.31 | 14.99 | 14.28 | 14.90 | 11,914 | +0.54(+3.73%) |
Nov 01, 2002 | 13.48 | 14.36 | 13.48 | 14.36 | 10,374 | +0.88(+6.50%) |
Oct 31, 2002 | 13.92 | 13.95 | 13.44 | 13.48 | 14,893 | -0.34(-2.46%) |
Oct 30, 2002 | 13.70 | 13.87 | 13.70 | 13.82 | 7,395 | +0.21(+1.57%) |
Oct 29, 2002 | 13.76 | 13.76 | 13.52 | 13.61 | 30,506 | -0.16(-1.13%) |
Oct 28, 2002 | 13.66 | 13.78 | 13.48 | 13.77 | 10,374 | +0.09(+0.64%) |
Oct 25, 2002 | 13.44 | 13.68 | 13.14 | 13.68 | 17,667 | +0.29(+2.18%) |
Oct 24, 2002 | 13.63 | 13.78 | 13.29 | 13.39 | 16,023 | -0.15(-1.08%) |
Oct 23, 2002 | 13.24 | 13.53 | 13.18 | 13.53 | 4,416 | +0.19(+1.46%) |
Oct 22, 2002 | 13.00 | 13.44 | 13.00 | 13.34 | 21,672 | +0.34(+2.62%) |
Oct 21, 2002 | 12.80 | 13.00 | 12.80 | 13.00 | 5,546 | +0.29(+2.30%) |
Oct 18, 2002 | 13.05 | 13.05 | 12.61 | 12.71 | 8,422 | -0.40(-3.05%) |
Oct 17, 2002 | 12.58 | 13.10 | 12.56 | 13.10 | 10,271 | +0.62(+4.99%) |
Oct 16, 2002 | 12.65 | 12.95 | 12.41 | 12.48 | 36,463 | -0.07(-0.54%) |
Oct 15, 2002 | 11.97 | 12.56 | 11.97 | 12.55 | 61,937 | +0.57(+4.80%) |
Oct 14, 2002 | 12.02 | 12.07 | 11.97 | 11.97 | 6,060 | -0.10(-0.81%) |
Oct 11, 2002 | 12.02 | 12.17 | 12.02 | 12.07 | 6,984 | +0.10(+0.81%) |
Oct 10, 2002 | 12.27 | 12.27 | 11.97 | 11.97 | 25,165 | -0.39(-3.15%) |
Oct 09, 2002 | 12.66 | 12.66 | 12.36 | 12.36 | 34,204 | -0.20(-1.63%) |
Oct 08, 2002 | 12.53 | 12.58 | 12.44 | 12.57 | 20,132 | +0.14(+1.10%) |
Oct 07, 2002 | 12.75 | 12.75 | 12.21 | 12.43 | 48,378 | +0.12(+0.95%) |
Oct 04, 2002 | 12.95 | 13.05 | 11.93 | 12.32 | 14,996 | -0.72(-5.53%) |
Oct 03, 2002 | 13.24 | 13.73 | 12.95 | 13.04 | 36,977 | -0.07(-0.52%) |
Oct 02, 2002 | 11.73 | 13.24 | 11.73 | 13.10 | 194,337 | +1.37(+11.70%) |
Oct 01, 2002 | 13.05 | 13.05 | 11.44 | 11.73 | 62,759 | -1.31(-10.07%) |
Sep 30, 2002 | 13.73 | 13.73 | 12.90 | 13.05 | 18,077 | -0.68(-4.96%) |
Sep 27, 2002 | 14.12 | 14.46 | 13.63 | 13.73 | 24,035 | -0.39(-2.76%) |
Sep 26, 2002 | 14.12 | 14.21 | 14.11 | 14.12 | 41,086 | +0.06(+0.42%) |
Sep 25, 2002 | 14.75 | 14.75 | 14.06 | 14.06 | 25,986 | -0.71(-4.81%) |
Sep 24, 2002 | 15.41 | 15.41 | 14.64 | 14.77 | 40,264 | -0.66(-4.29%) |
Sep 23, 2002 | 16.45 | 16.53 | 15.43 | 15.43 | 16,537 | -1.07(-6.49%) |
Sep 20, 2002 | 16.70 | 16.79 | 16.45 | 16.50 | 63,169 | -0.05(-0.29%) |
Sep 19, 2002 | 15.72 | 16.55 | 15.72 | 16.55 | 78,885 | +0.24(+1.49%) |
Sep 18, 2002 | 16.26 | 16.36 | 16.21 | 16.31 | 5,135 | +0.00(+0.00%) |
Sep 17, 2002 | 15.82 | 16.33 | 15.67 | 16.31 | 8,217 | +0.42(+2.63%) |
Sep 16, 2002 | 16.06 | 16.06 | 15.78 | 15.89 | 75,084 | -0.18(-1.09%) |
Sep 13, 2002 | 15.67 | 16.10 | 15.67 | 16.06 | 37,901 | +0.39(+2.48%) |
Sep 12, 2002 | 16.02 | 16.02 | 15.53 | 15.67 | 29,684 | -0.45(-2.78%) |
Sep 11, 2002 | 16.26 | 16.36 | 16.11 | 16.12 | 6,471 | -0.04(-0.24%) |
Sep 10, 2002 | 16.02 | 16.26 | 15.97 | 16.16 | 9,347 | +0.24(+1.53%) |
Sep 09, 2002 | 15.58 | 15.92 | 15.53 | 15.92 | 11,093 | +0.34(+2.19%) |
Sep 06, 2002 | 14.51 | 15.58 | 14.51 | 15.58 | 12,120 | +1.12(+7.74%) |
Sep 05, 2002 | 14.65 | 14.73 | 14.36 | 14.46 | 10,990 | -0.29(-1.98%) |
Sep 04, 2002 | 14.52 | 14.75 | 14.52 | 14.75 | 9,347 | +0.18(+1.20%) |
Sep 03, 2002 | 15.58 | 15.60 | 14.46 | 14.57 | 19,824 | -1.10(-7.02%) |
Aug 30, 2002 | 15.82 | 15.87 | 15.67 | 15.67 | 4,108 | -0.15(-0.92%) |
Aug 29, 2002 | 16.26 | 16.50 | 15.38 | 15.82 | 54,952 | -0.44(-2.69%) |
Aug 28, 2002 | 16.65 | 16.65 | 16.26 | 16.26 | 14,380 | -0.49(-2.91%) |
Aug 27, 2002 | 16.97 | 16.97 | 16.74 | 16.75 | 13,147 | -0.22(-1.32%) |
Aug 26, 2002 | 17.19 | 17.19 | 16.91 | 16.97 | 10,168 | -0.19(-1.13%) |
Aug 23, 2002 | 17.13 | 17.22 | 16.89 | 17.16 | 6,779 | +0.09(+0.51%) |
Aug 22, 2002 | 17.08 | 17.09 | 17.08 | 17.08 | 1,438 | +0.09(+0.52%) |
Aug 21, 2002 | 16.64 | 17.04 | 16.64 | 16.99 | 8,628 | +0.38(+2.29%) |
Aug 20, 2002 | 16.62 | 16.68 | 16.38 | 16.61 | 25,370 | -0.04(-0.23%) |
Aug 16, 2002 | 16.06 | 16.65 | 16.06 | 16.65 | 17,667 | +0.54(+3.32%) |
Aug 15, 2002 | 16.50 | 16.50 | 15.69 | 16.11 | 16,023 | -0.24(-1.49%) |
Aug 14, 2002 | 16.31 | 16.36 | 16.02 | 16.36 | 10,066 | -0.05(-0.30%) |
Aug 13, 2002 | 16.83 | 16.83 | 16.36 | 16.40 | 2,773 | -0.33(-1.98%) |
Aug 12, 2002 | 17.28 | 17.28 | 16.74 | 16.74 | 9,860 | +0.93(+5.92%) |
Aug 07, 2002 | 16.31 | 16.36 | 15.33 | 15.80 | 18,283 | -0.46(-2.81%) |
Aug 06, 2002 | 15.97 | 16.26 | 15.97 | 16.26 | 11,401 | +0.19(+1.21%) |
Aug 05, 2002 | 16.40 | 16.40 | 16.06 | 16.06 | 11,709 | -0.39(-2.37%) |
Aug 02, 2002 | 16.40 | 16.50 | 16.30 | 16.45 | 11,709 | +0.05(+0.30%) |
Aug 01, 2002 | 16.45 | 16.70 | 16.15 | 16.40 | 11,195 | +0.00(+0.00%) |
Jul 31, 2002 | 15.63 | 16.70 | 15.63 | 16.40 | 31,225 | +0.92(+5.97%) |
Jul 30, 2002 | 14.21 | 15.50 | 14.11 | 15.48 | 43,243 | +1.27(+8.90%) |
Jul 29, 2002 | 14.01 | 14.21 | 13.87 | 14.21 | 13,558 | +0.30(+2.17%) |
Jul 26, 2002 | 13.97 | 14.12 | 13.63 | 13.91 | 16,229 | -0.06(-0.42%) |
Jul 25, 2002 | 13.73 | 14.41 | 13.44 | 13.97 | 60,910 | +0.29(+2.13%) |
Jul 24, 2002 | 13.63 | 13.78 | 13.29 | 13.68 | 45,502 | -0.39(-2.77%) |
Jul 23, 2002 | 14.85 | 15.02 | 13.92 | 14.07 | 16,537 | -0.73(-4.93%) |
Jul 22, 2002 | 14.75 | 14.80 | 14.51 | 14.80 | 18,591 | -0.05(-0.33%) |
Jul 19, 2002 | 14.64 | 14.85 | 14.51 | 14.85 | 14,688 | -0.15(-0.97%) |
Jul 17, 2002 | 16.02 | 16.02 | 14.99 | 14.99 | 40,264 | -1.70(-10.20%) |
Jul 12, 2002 | 17.48 | 17.57 | 16.70 | 16.70 | 14,277 | -0.68(-3.92%) |
Jul 11, 2002 | 17.38 | 17.54 | 17.15 | 17.38 | 43,448 | +0.24(+1.42%) |
Jul 10, 2002 | 16.40 | 17.13 | 16.26 | 17.13 | 55,877 | +0.70(+4.26%) |
Jul 09, 2002 | 16.54 | 16.54 | 16.43 | 16.43 | 25,473 | -0.10(-0.59%) |
Jul 08, 2002 | 16.65 | 16.65 | 16.53 | 16.53 | 43,140 | -0.07(-0.41%) |
Jul 05, 2002 | 16.36 | 16.60 | 16.36 | 16.60 | 9,757 | +0.29(+1.79%) |
Jul 04, 2002 | 16.57 | 16.60 | 16.26 | 16.31 | 39,750 | +0.00(+0.00%) |
Jul 03, 2002 | 16.57 | 16.60 | 16.26 | 16.31 | 39,750 | -0.29(-1.76%) |
Jul 02, 2002 | 16.94 | 17.04 | 16.55 | 16.60 | 28,863 | -0.32(-1.90%) |
Jul 01, 2002 | 16.79 | 17.10 | 16.75 | 16.92 | 265,621 | +0.22(+1.34%) |
Jun 28, 2002 | 16.75 | 17.18 | 16.40 | 16.70 | 157,051 | -0.07(-0.41%) |
Jun 27, 2002 | 16.60 | 16.90 | 16.60 | 16.76 | 27,014 | +0.21(+1.29%) |
Jun 26, 2002 | 16.55 | 16.75 | 16.46 | 16.55 | 28,863 | -0.10(-0.59%) |
Jun 25, 2002 | 17.23 | 17.23 | 16.65 | 16.65 | 64,813 | -1.25(-6.96%) |
Jun 21, 2002 | 17.82 | 17.96 | 17.78 | 17.89 | 133,838 | -0.51(-2.75%) |
Jun 20, 2002 | 19.37 | 19.51 | 18.31 | 18.40 | 57,623 | -0.92(-4.79%) |
Jun 19, 2002 | 19.03 | 19.46 | 19.03 | 19.33 | 46,221 | +0.34(+1.80%) |
Jun 18, 2002 | 18.84 | 19.04 | 18.84 | 18.98 | 29,582 | +0.18(+0.93%) |
Jun 17, 2002 | 18.76 | 18.84 | 18.63 | 18.81 | 45,502 | -0.03(-0.16%) |
Jun 14, 2002 | 19.03 | 19.03 | 18.69 | 18.84 | 49,611 | -0.63(-3.25%) |
Jun 12, 2002 | 19.62 | 19.63 | 19.37 | 19.47 | 48,378 | -0.24(-1.23%) |
Jun 11, 2002 | 19.76 | 20.06 | 19.71 | 19.71 | 21,981 | -0.09(-0.44%) |
Jun 10, 2002 | 20.10 | 20.10 | 19.76 | 19.80 | 16,126 | -0.28(-1.41%) |
Jun 07, 2002 | 20.26 | 20.31 | 19.96 | 20.08 | 23,521 | -0.36(-1.76%) |
Jun 06, 2002 | 21.39 | 21.41 | 20.44 | 20.44 | 19,515 | -0.88(-4.11%) |