Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.01 | 15.75 | 14.99 | 15.60 | 330,539 | +0.62(+4.14%) |
May 29, 2003 | 15.04 | 15.22 | 14.90 | 14.98 | 200,679 | -0.07(-0.45%) |
May 28, 2003 | 15.28 | 15.28 | 14.94 | 15.04 | 198,939 | -0.09(-0.59%) |
May 27, 2003 | 14.92 | 15.17 | 14.76 | 15.13 | 145,790 | +0.22(+1.50%) |
May 23, 2003 | 14.90 | 14.94 | 14.55 | 14.91 | 215,004 | +0.10(+0.66%) |
May 22, 2003 | 14.57 | 14.90 | 14.54 | 14.81 | 216,075 | +0.17(+1.17%) |
May 21, 2003 | 14.49 | 14.78 | 14.39 | 14.64 | 249,812 | +0.08(+0.56%) |
May 20, 2003 | 14.55 | 14.65 | 14.30 | 14.56 | 229,596 | +0.02(+0.15%) |
May 19, 2003 | 14.90 | 14.90 | 14.51 | 14.54 | 275,516 | -0.38(-2.55%) |
May 16, 2003 | 14.83 | 14.94 | 14.64 | 14.92 | 473,518 | -0.13(-0.84%) |
May 15, 2003 | 15.05 | 15.13 | 14.89 | 15.04 | 163,730 | +0.10(+0.70%) |
May 14, 2003 | 15.18 | 15.18 | 14.80 | 14.94 | 168,951 | -0.19(-1.23%) |
May 13, 2003 | 15.22 | 15.22 | 15.00 | 15.13 | 136,017 | -0.10(-0.69%) |
May 12, 2003 | 14.90 | 15.35 | 14.77 | 15.23 | 307,646 | +0.19(+1.29%) |
May 09, 2003 | 14.68 | 15.05 | 14.55 | 15.04 | 253,560 | +0.40(+2.70%) |
May 08, 2003 | 14.72 | 14.83 | 14.48 | 14.64 | 255,167 | -0.20(-1.36%) |
May 07, 2003 | 14.81 | 15.00 | 14.69 | 14.84 | 256,907 | +0.04(+0.25%) |
May 06, 2003 | 14.42 | 15.01 | 14.39 | 14.80 | 429,339 | +0.35(+2.43%) |
May 05, 2003 | 14.66 | 14.69 | 14.33 | 14.45 | 290,376 | -0.20(-1.38%) |
May 02, 2003 | 14.26 | 14.69 | 14.26 | 14.66 | 189,300 | +0.32(+2.24%) |
May 01, 2003 | 14.53 | 14.53 | 13.97 | 14.33 | 193,852 | -0.25(-1.74%) |
Apr 30, 2003 | 14.23 | 14.69 | 14.02 | 14.59 | 333,886 | +0.26(+1.83%) |
Apr 29, 2003 | 14.50 | 14.51 | 14.15 | 14.33 | 356,109 | -0.17(-1.18%) |
Apr 28, 2003 | 13.96 | 14.52 | 13.93 | 14.50 | 329,334 | +0.55(+3.91%) |
Apr 25, 2003 | 14.08 | 14.14 | 13.93 | 13.95 | 341,651 | -0.19(-1.37%) |
Apr 24, 2003 | 14.15 | 14.27 | 14.10 | 14.15 | 436,836 | +0.13(+0.96%) |
Apr 23, 2003 | 14.03 | 14.11 | 13.89 | 14.01 | 310,859 | -0.01(-0.11%) |
Apr 22, 2003 | 13.63 | 14.04 | 13.53 | 14.03 | 299,480 | +0.43(+3.19%) |
Apr 21, 2003 | 13.68 | 13.70 | 13.50 | 13.59 | 513,547 | -0.03(-0.22%) |
Apr 17, 2003 | 13.11 | 13.79 | 13.11 | 13.62 | 689,326 | +0.76(+5.92%) |
Apr 16, 2003 | 13.22 | 13.27 | 12.83 | 12.86 | 213,665 | -0.29(-2.21%) |
Apr 15, 2003 | 13.10 | 13.17 | 12.80 | 13.15 | 325,318 | +0.02(+0.11%) |
Apr 14, 2003 | 12.78 | 13.14 | 12.74 | 13.14 | 295,865 | +0.39(+3.05%) |
Apr 11, 2003 | 13.03 | 13.16 | 12.68 | 12.75 | 233,747 | -0.14(-1.10%) |
Apr 10, 2003 | 13.00 | 13.03 | 12.69 | 12.89 | 309,788 | +0.04(+0.35%) |
Apr 09, 2003 | 13.00 | 13.35 | 12.82 | 12.85 | 338,973 | -0.19(-1.49%) |
Apr 08, 2003 | 13.46 | 13.46 | 12.99 | 13.04 | 361,866 | -0.42(-3.11%) |
Apr 07, 2003 | 13.52 | 13.76 | 13.38 | 13.46 | 218,619 | +0.10(+0.73%) |
Apr 04, 2003 | 13.41 | 13.51 | 13.24 | 13.36 | 288,770 | -0.02(-0.11%) |
Apr 03, 2003 | 13.44 | 13.48 | 13.26 | 13.38 | 345,131 | -0.01(-0.11%) |
Apr 02, 2003 | 13.24 | 13.48 | 13.21 | 13.39 | 332,011 | +0.20(+1.53%) |
Apr 01, 2003 | 13.01 | 13.23 | 12.89 | 13.19 | 244,992 | +0.18(+1.38%) |
Mar 31, 2003 | 12.85 | 13.12 | 12.73 | 13.01 | 340,446 | +0.07(+0.52%) |
Mar 28, 2003 | 12.81 | 12.96 | 12.80 | 12.94 | 253,292 | -0.14(-1.09%) |
Mar 27, 2003 | 12.96 | 13.14 | 12.71 | 13.09 | 225,982 | +0.08(+0.63%) |
Mar 26, 2003 | 13.05 | 13.17 | 12.85 | 13.00 | 232,810 | -0.15(-1.14%) |
Mar 25, 2003 | 13.00 | 13.24 | 12.88 | 13.15 | 143,514 | +0.18(+1.38%) |
Mar 24, 2003 | 13.55 | 13.55 | 12.89 | 12.97 | 285,557 | -0.58(-4.25%) |
Mar 21, 2003 | 13.10 | 13.55 | 13.01 | 13.55 | 253,962 | +0.63(+4.92%) |
Mar 20, 2003 | 12.94 | 13.00 | 12.64 | 12.91 | 358,251 | -0.02(-0.17%) |
Mar 19, 2003 | 13.07 | 13.09 | 12.83 | 12.94 | 384,625 | -0.13(-1.03%) |
Mar 18, 2003 | 13.36 | 13.39 | 13.02 | 13.07 | 347,006 | -0.10(-0.74%) |
Mar 17, 2003 | 12.51 | 13.18 | 12.32 | 13.17 | 324,381 | +0.64(+5.13%) |
Mar 14, 2003 | 12.65 | 12.67 | 12.39 | 12.53 | 263,869 | +0.02(+0.18%) |
Mar 13, 2003 | 12.09 | 12.50 | 12.09 | 12.50 | 217,146 | +0.48(+3.97%) |
Mar 12, 2003 | 12.08 | 12.08 | 11.85 | 12.03 | 277,658 | +0.02(+0.19%) |
Mar 11, 2003 | 12.34 | 12.41 | 12.00 | 12.00 | 398,146 | -0.26(-2.13%) |
Mar 10, 2003 | 12.53 | 12.53 | 12.26 | 12.27 | 218,485 | -0.27(-2.15%) |
Mar 07, 2003 | 12.34 | 12.65 | 12.21 | 12.53 | 320,900 | +0.12(+0.96%) |
Mar 06, 2003 | 12.55 | 12.58 | 12.32 | 12.41 | 210,586 | -0.18(-1.42%) |
Mar 05, 2003 | 12.50 | 12.59 | 12.32 | 12.59 | 333,082 | +0.10(+0.78%) |
Mar 04, 2003 | 12.89 | 12.89 | 12.43 | 12.50 | 585,171 | -0.35(-2.73%) |
Mar 03, 2003 | 12.91 | 13.10 | 12.85 | 12.85 | 289,439 | -0.06(-0.46%) |
Feb 28, 2003 | 13.07 | 13.18 | 12.88 | 12.91 | 360,527 | -0.03(-0.23%) |
Feb 27, 2003 | 12.71 | 12.95 | 12.71 | 12.94 | 254,765 | +0.16(+1.23%) |
Feb 26, 2003 | 12.93 | 12.97 | 12.77 | 12.78 | 251,954 | -0.07(-0.58%) |
Feb 25, 2003 | 12.71 | 12.91 | 12.66 | 12.86 | 356,511 | +0.08(+0.64%) |
Feb 24, 2003 | 12.81 | 12.81 | 12.68 | 12.77 | 274,713 | -0.01(-0.06%) |
Feb 21, 2003 | 12.70 | 12.89 | 12.62 | 12.78 | 347,541 | +0.13(+1.00%) |
Feb 20, 2003 | 12.74 | 12.83 | 12.65 | 12.65 | 281,808 | -0.08(-0.65%) |
Feb 19, 2003 | 12.89 | 12.89 | 12.65 | 12.74 | 457,587 | -0.08(-0.64%) |
Feb 18, 2003 | 12.67 | 12.92 | 12.66 | 12.82 | 385,294 | +0.34(+2.69%) |
Feb 14, 2003 | 12.36 | 12.74 | 12.32 | 12.48 | 346,604 | +0.24(+1.95%) |
Feb 13, 2003 | 12.29 | 12.29 | 12.13 | 12.24 | 443,664 | +0.06(+0.49%) |
Feb 12, 2003 | 12.21 | 12.36 | 12.18 | 12.18 | 408,053 | -0.13(-1.09%) |
Feb 11, 2003 | 12.29 | 12.46 | 12.26 | 12.32 | 521,580 | +0.11(+0.92%) |
Feb 10, 2003 | 12.29 | 12.46 | 12.20 | 12.21 | 521,580 | +0.01(+0.12%) |
Feb 07, 2003 | 12.36 | 12.50 | 12.18 | 12.19 | 463,611 | +0.01(+0.06%) |
Feb 06, 2003 | 12.25 | 12.38 | 12.13 | 12.18 | 521,580 | -0.07(-0.55%) |
Feb 05, 2003 | 12.15 | 12.50 | 12.15 | 12.25 | 397,611 | +0.00(+0.00%) |
Feb 04, 2003 | 12.10 | 12.34 | 12.03 | 12.25 | 663,220 | +0.15(+1.23%) |
Feb 03, 2003 | 11.99 | 12.24 | 11.94 | 12.10 | 685,310 | +0.06(+0.50%) |
Jan 31, 2003 | 11.76 | 12.05 | 11.76 | 12.04 | 377,261 | +0.24(+2.03%) |
Jan 30, 2003 | 11.89 | 11.91 | 11.70 | 11.80 | 737,120 | -0.09(-0.75%) |
Jan 29, 2003 | 12.01 | 12.01 | 11.69 | 11.89 | 711,951 | -0.17(-1.42%) |
Jan 28, 2003 | 11.65 | 12.09 | 11.54 | 12.06 | 1,161,104 | +0.69(+6.04%) |
Jan 27, 2003 | 11.76 | 12.00 | 11.35 | 11.38 | 1,849,895 | -0.76(-6.28%) |
Jan 24, 2003 | 13.26 | 13.60 | 11.95 | 12.14 | 2,091,541 | -2.35(-16.24%) |
Jan 23, 2003 | 14.14 | 14.55 | 14.14 | 14.49 | 280,335 | +0.35(+2.48%) |
Jan 22, 2003 | 14.49 | 14.49 | 14.13 | 14.14 | 199,608 | -0.52(-3.52%) |
Jan 21, 2003 | 14.91 | 14.98 | 14.57 | 14.66 | 343,391 | -0.25(-1.70%) |
Jan 17, 2003 | 15.01 | 15.01 | 14.79 | 14.91 | 243,386 | -0.12(-0.80%) |
Jan 16, 2003 | 14.84 | 15.09 | 14.84 | 15.03 | 277,926 | +0.29(+1.98%) |
Jan 15, 2003 | 15.18 | 15.19 | 14.72 | 14.74 | 362,401 | -0.44(-2.90%) |
Jan 14, 2003 | 14.86 | 15.19 | 14.81 | 15.18 | 314,340 | +0.17(+1.14%) |
Jan 13, 2003 | 15.07 | 15.22 | 14.94 | 15.01 | 213,130 | -0.06(-0.40%) |
Jan 10, 2003 | 15.08 | 15.19 | 14.87 | 15.07 | 254,230 | -0.01(-0.10%) |
Jan 09, 2003 | 14.94 | 15.13 | 14.94 | 15.08 | 216,611 | +0.14(+0.95%) |
Jan 08, 2003 | 15.20 | 15.22 | 14.79 | 14.94 | 255,301 | -0.26(-1.72%) |
Jan 07, 2003 | 15.31 | 15.34 | 15.05 | 15.20 | 280,737 | -0.09(-0.59%) |
Jan 06, 2003 | 15.09 | 15.39 | 15.09 | 15.29 | 491,859 | +0.13(+0.84%) |
Jan 03, 2003 | 15.35 | 15.39 | 15.07 | 15.16 | 184,346 | -0.19(-1.22%) |
Jan 02, 2003 | 14.90 | 15.42 | 14.90 | 15.35 | 286,895 | +0.46(+3.11%) |
Dec 31, 2002 | 14.86 | 15.10 | 14.66 | 14.89 | 337,634 | -0.05(-0.35%) |
Dec 30, 2002 | 14.64 | 14.95 | 14.64 | 14.94 | 191,174 | +0.19(+1.32%) |
Dec 27, 2002 | 14.86 | 14.97 | 14.68 | 14.74 | 207,507 | -0.21(-1.40%) |
Dec 26, 2002 | 14.86 | 15.18 | 14.86 | 14.95 | 134,277 | +0.06(+0.40%) |
Dec 24, 2002 | 14.90 | 15.04 | 14.83 | 14.89 | 73,497 | -0.02(-0.15%) |
Dec 23, 2002 | 14.79 | 14.93 | 14.72 | 14.92 | 229,061 | +0.06(+0.40%) |
Dec 20, 2002 | 14.88 | 14.96 | 14.79 | 14.86 | 522,383 | +0.05(+0.35%) |
Dec 19, 2002 | 14.96 | 15.10 | 14.74 | 14.80 | 180,196 | -0.16(-1.05%) |
Dec 18, 2002 | 15.13 | 15.13 | 14.86 | 14.96 | 227,321 | -0.20(-1.33%) |
Dec 17, 2002 | 15.33 | 15.39 | 15.13 | 15.16 | 152,082 | -0.09(-0.59%) |
Dec 16, 2002 | 14.79 | 15.27 | 14.73 | 15.25 | 313,938 | +0.62(+4.24%) |
Dec 13, 2002 | 14.77 | 15.00 | 14.57 | 14.63 | 216,075 | -0.25(-1.71%) |
Dec 12, 2002 | 14.96 | 14.98 | 14.65 | 14.89 | 234,282 | +0.07(+0.50%) |
Dec 11, 2002 | 14.79 | 14.90 | 14.68 | 14.81 | 202,286 | -0.15(-1.00%) |
Dec 10, 2002 | 14.83 | 14.98 | 14.73 | 14.96 | 217,949 | +0.05(+0.35%) |
Dec 09, 2002 | 15.04 | 15.04 | 14.77 | 14.91 | 248,071 | -0.13(-0.89%) |
Dec 06, 2002 | 14.92 | 15.19 | 14.80 | 15.04 | 352,494 | +0.01(+0.10%) |
Dec 05, 2002 | 15.43 | 15.47 | 14.98 | 15.03 | 276,319 | -0.48(-3.08%) |
Dec 04, 2002 | 15.60 | 15.64 | 15.41 | 15.51 | 291,313 | -0.09(-0.57%) |
Dec 03, 2002 | 15.70 | 15.70 | 15.37 | 15.60 | 375,655 | -0.03(-0.19%) |
Dec 02, 2002 | 15.65 | 15.98 | 15.39 | 15.63 | 371,505 | +0.26(+1.70%) |
Nov 29, 2002 | 15.44 | 15.48 | 15.33 | 15.37 | 80,860 | -0.06(-0.39%) |
Nov 27, 2002 | 14.83 | 15.54 | 14.83 | 15.42 | 223,974 | +0.52(+3.46%) |
Nov 26, 2002 | 15.12 | 15.20 | 14.86 | 14.91 | 210,051 | -0.24(-1.58%) |
Nov 25, 2002 | 15.13 | 15.28 | 14.95 | 15.15 | 325,585 | +0.21(+1.40%) |
Nov 22, 2002 | 14.49 | 15.01 | 14.45 | 14.94 | 452,500 | +0.45(+3.09%) |
Nov 21, 2002 | 14.54 | 14.68 | 14.47 | 14.49 | 510,602 | +0.05(+0.36%) |
Nov 20, 2002 | 14.19 | 14.44 | 14.10 | 14.44 | 386,901 | +0.11(+0.78%) |
Nov 19, 2002 | 14.40 | 14.41 | 14.21 | 14.33 | 299,480 | -0.04(-0.26%) |
Nov 18, 2002 | 14.75 | 14.75 | 14.33 | 14.36 | 547,284 | -0.13(-0.88%) |
Nov 15, 2002 | 14.49 | 14.74 | 14.45 | 14.49 | 892,014 | -0.16(-1.07%) |
Nov 14, 2002 | 14.87 | 14.94 | 14.49 | 14.65 | 340,847 | -0.04(-0.30%) |
Nov 13, 2002 | 14.66 | 14.98 | 14.42 | 14.69 | 198,136 | +0.01(+0.10%) |
Nov 12, 2002 | 14.49 | 14.83 | 14.30 | 14.68 | 370,032 | +0.25(+1.71%) |
Nov 11, 2002 | 14.81 | 14.81 | 14.39 | 14.43 | 219,288 | -0.22(-1.48%) |
Nov 08, 2002 | 14.73 | 15.10 | 14.60 | 14.65 | 162,659 | -0.13(-0.91%) |
Nov 07, 2002 | 14.90 | 14.90 | 14.50 | 14.78 | 456,516 | -0.01(-0.05%) |
Nov 06, 2002 | 14.63 | 14.90 | 14.51 | 14.79 | 360,527 | +0.30(+2.06%) |
Nov 05, 2002 | 14.54 | 14.72 | 14.38 | 14.49 | 342,186 | +0.13(+0.94%) |
Nov 04, 2002 | 14.38 | 14.73 | 14.33 | 14.36 | 408,856 | +0.29(+2.07%) |
Nov 01, 2002 | 13.80 | 14.09 | 13.56 | 14.07 | 187,024 | +0.34(+2.50%) |
Oct 31, 2002 | 13.71 | 14.00 | 13.71 | 13.72 | 306,575 | +0.01(+0.05%) |
Oct 30, 2002 | 13.74 | 13.82 | 13.51 | 13.71 | 178,322 | +0.07(+0.49%) |
Oct 29, 2002 | 13.52 | 13.73 | 13.34 | 13.65 | 221,832 | +0.09(+0.66%) |
Oct 28, 2002 | 13.98 | 14.00 | 13.51 | 13.56 | 228,525 | -0.28(-2.00%) |
Oct 25, 2002 | 13.68 | 13.92 | 13.56 | 13.83 | 266,948 | +0.10(+0.71%) |
Oct 24, 2002 | 14.10 | 14.16 | 13.64 | 13.74 | 388,373 | -0.19(-1.39%) |
Oct 23, 2002 | 13.52 | 13.93 | 13.49 | 13.93 | 610,741 | +0.43(+3.15%) |
Oct 22, 2002 | 13.64 | 13.74 | 13.37 | 13.51 | 1,112,106 | -0.13(-0.99%) |
Oct 21, 2002 | 13.52 | 13.73 | 13.24 | 13.64 | 1,622,039 | -0.03(-0.22%) |
Oct 18, 2002 | 14.75 | 14.76 | 13.67 | 13.67 | 2,152,722 | -2.16(-13.64%) |
Oct 17, 2002 | 16.28 | 16.28 | 15.48 | 15.83 | 513,012 | +0.70(+4.64%) |
Oct 16, 2002 | 15.46 | 15.54 | 14.89 | 15.13 | 484,630 | -0.22(-1.46%) |
Oct 15, 2002 | 14.79 | 15.39 | 14.64 | 15.35 | 919,860 | +0.66(+4.47%) |
Oct 14, 2002 | 14.92 | 14.92 | 14.63 | 14.69 | 497,080 | -0.20(-1.35%) |
Oct 11, 2002 | 15.11 | 15.61 | 14.78 | 14.89 | 496,009 | -0.10(-0.65%) |
Oct 10, 2002 | 14.38 | 15.05 | 14.21 | 14.99 | 247,937 | +0.61(+4.26%) |
Oct 09, 2002 | 15.13 | 15.13 | 14.38 | 14.38 | 414,211 | -0.80(-5.27%) |
Oct 08, 2002 | 14.64 | 15.19 | 14.50 | 15.18 | 694,145 | +0.45(+3.04%) |
Oct 07, 2002 | 14.77 | 14.86 | 14.54 | 14.73 | 423,716 | -0.04(-0.25%) |
Oct 04, 2002 | 15.01 | 15.07 | 14.54 | 14.77 | 608,331 | -0.10(-0.65%) |
Oct 03, 2002 | 15.09 | 15.24 | 14.86 | 14.86 | 313,135 | -0.07(-0.50%) |
Oct 02, 2002 | 15.31 | 15.41 | 14.88 | 14.94 | 310,190 | -0.37(-2.44%) |
Oct 01, 2002 | 14.76 | 15.39 | 14.70 | 15.31 | 338,571 | +0.55(+3.74%) |
Sep 30, 2002 | 14.60 | 14.89 | 14.34 | 14.76 | 497,884 | -0.01(-0.10%) |
Sep 27, 2002 | 14.98 | 15.08 | 14.69 | 14.77 | 374,718 | -0.32(-2.13%) |
Sep 26, 2002 | 14.72 | 15.16 | 14.72 | 15.10 | 208,578 | +0.49(+3.38%) |
Sep 25, 2002 | 14.19 | 14.67 | 13.89 | 14.60 | 524,525 | +0.51(+3.60%) |
Sep 24, 2002 | 14.72 | 14.73 | 14.01 | 14.10 | 510,736 | -0.78(-5.22%) |
Sep 23, 2002 | 14.94 | 15.04 | 14.78 | 14.87 | 284,619 | -0.13(-0.90%) |
Sep 20, 2002 | 14.89 | 15.10 | 14.80 | 15.01 | 352,628 | +0.15(+1.00%) |
Sep 19, 2002 | 15.19 | 15.27 | 14.86 | 14.86 | 181,000 | -0.52(-3.35%) |
Sep 18, 2002 | 15.51 | 15.54 | 14.94 | 15.37 | 270,027 | -0.21(-1.34%) |
Sep 17, 2002 | 16.21 | 16.31 | 15.57 | 15.58 | 215,673 | -0.45(-2.80%) |
Sep 16, 2002 | 15.91 | 16.10 | 15.74 | 16.03 | 251,686 | +0.12(+0.75%) |
Sep 13, 2002 | 16.29 | 16.29 | 15.69 | 15.91 | 655,991 | -0.42(-2.56%) |
Sep 12, 2002 | 16.81 | 16.81 | 16.27 | 16.33 | 120,488 | -0.54(-3.19%) |
Sep 11, 2002 | 16.92 | 17.01 | 16.73 | 16.87 | 91,437 | +0.06(+0.36%) |
Sep 10, 2002 | 16.88 | 16.92 | 16.65 | 16.81 | 94,650 | +0.01(+0.04%) |
Sep 09, 2002 | 16.67 | 16.90 | 16.34 | 16.80 | 222,233 | +0.11(+0.67%) |
Sep 06, 2002 | 16.73 | 16.81 | 16.56 | 16.69 | 155,028 | +0.07(+0.40%) |
Sep 05, 2002 | 16.82 | 16.84 | 16.51 | 16.62 | 237,094 | -0.34(-1.98%) |
Sep 04, 2002 | 16.58 | 16.96 | 16.40 | 16.96 | 341,651 | +0.52(+3.18%) |
Sep 03, 2002 | 16.51 | 16.72 | 16.23 | 16.43 | 349,281 | -0.64(-3.72%) |
Aug 30, 2002 | 16.96 | 17.43 | 16.89 | 17.07 | 168,147 | +0.22(+1.33%) |
Aug 29, 2002 | 16.84 | 17.11 | 16.69 | 16.84 | 133,206 | -0.19(-1.10%) |
Aug 28, 2002 | 17.34 | 17.34 | 16.89 | 17.03 | 112,857 | -0.33(-1.89%) |
Aug 27, 2002 | 17.29 | 17.62 | 17.28 | 17.36 | 131,198 | +0.20(+1.18%) |
Aug 26, 2002 | 17.29 | 17.37 | 16.93 | 17.16 | 241,511 | -0.01(-0.09%) |
Aug 23, 2002 | 17.59 | 17.63 | 17.17 | 17.17 | 173,369 | -0.42(-2.38%) |
Aug 22, 2002 | 17.29 | 17.62 | 17.28 | 17.59 | 225,714 | +0.23(+1.33%) |
Aug 21, 2002 | 17.21 | 17.37 | 16.95 | 17.36 | 170,423 | +0.19(+1.13%) |
Aug 20, 2002 | 17.37 | 17.37 | 17.09 | 17.17 | 522,115 | +0.21(+1.23%) |
Aug 16, 2002 | 17.07 | 17.07 | 16.65 | 16.96 | 328,798 | -0.11(-0.66%) |
Aug 15, 2002 | 16.92 | 17.26 | 16.69 | 17.07 | 258,112 | +0.00(+0.00%) |
Aug 14, 2002 | 16.73 | 17.08 | 16.13 | 17.07 | 236,960 | +0.26(+1.56%) |
Aug 13, 2002 | 17.22 | 17.25 | 16.80 | 16.81 | 183,142 | -0.47(-2.72%) |
Aug 12, 2002 | 17.18 | 17.31 | 16.83 | 17.28 | 227,722 | +0.48(+2.85%) |
Aug 07, 2002 | 16.84 | 16.91 | 16.26 | 16.80 | 215,941 | +0.18(+1.08%) |
Aug 06, 2002 | 15.98 | 16.82 | 15.98 | 16.62 | 232,810 | +0.75(+4.75%) |
Aug 05, 2002 | 16.43 | 16.46 | 15.82 | 15.87 | 179,393 | -0.57(-3.45%) |
Aug 02, 2002 | 17.11 | 17.11 | 16.25 | 16.43 | 168,683 | -0.68(-3.97%) |
Aug 01, 2002 | 17.13 | 17.44 | 16.84 | 17.11 | 199,341 | -0.05(-0.30%) |
Jul 31, 2002 | 17.58 | 17.58 | 16.96 | 17.17 | 237,897 | -0.31(-1.75%) |
Jul 30, 2002 | 17.76 | 17.79 | 16.88 | 17.47 | 254,096 | -0.32(-1.81%) |
Jul 29, 2002 | 16.99 | 17.84 | 16.84 | 17.79 | 250,615 | +1.02(+6.06%) |
Jul 26, 2002 | 17.03 | 17.03 | 16.47 | 16.78 | 308,583 | -0.14(-0.84%) |
Jul 25, 2002 | 16.68 | 17.12 | 16.35 | 16.92 | 430,678 | +0.24(+1.43%) |
Jul 24, 2002 | 15.58 | 16.68 | 15.16 | 16.68 | 355,306 | +1.02(+6.54%) |
Jul 23, 2002 | 15.60 | 15.95 | 15.59 | 15.66 | 475,259 | +0.24(+1.55%) |
Jul 22, 2002 | 15.56 | 15.91 | 15.16 | 15.42 | 535,904 | -0.16(-1.01%) |
Jul 19, 2002 | 16.13 | 16.13 | 15.43 | 15.57 | 371,773 | -0.88(-5.36%) |
Jul 17, 2002 | 16.55 | 17.01 | 16.32 | 16.46 | 236,692 | -0.72(-4.22%) |
Jul 12, 2002 | 17.29 | 17.53 | 17.02 | 17.18 | 132,269 | -0.12(-0.69%) |
Jul 11, 2002 | 17.37 | 17.50 | 16.92 | 17.30 | 187,426 | -0.17(-0.98%) |
Jul 10, 2002 | 17.93 | 18.04 | 17.40 | 17.47 | 239,102 | -0.55(-3.07%) |
Jul 09, 2002 | 18.32 | 18.32 | 18.02 | 18.02 | 227,722 | -0.29(-1.59%) |
Jul 08, 2002 | 18.56 | 18.67 | 18.24 | 18.32 | 156,099 | -0.26(-1.41%) |
Jul 05, 2002 | 17.85 | 18.59 | 17.85 | 18.58 | 131,466 | +0.69(+3.84%) |
Jul 04, 2002 | 18.25 | 18.35 | 17.40 | 17.89 | 239,771 | +0.00(+0.00%) |
Jul 03, 2002 | 18.25 | 18.35 | 17.40 | 17.89 | 239,771 | -0.36(-1.97%) |
Jul 02, 2002 | 18.60 | 18.67 | 18.13 | 18.25 | 193,584 | -0.35(-1.89%) |
Jul 01, 2002 | 18.96 | 19.07 | 18.52 | 18.60 | 264,806 | -0.36(-1.89%) |
Jun 28, 2002 | 18.69 | 18.97 | 18.66 | 18.96 | 267,216 | +0.21(+1.12%) |
Jun 27, 2002 | 18.48 | 18.75 | 18.30 | 18.75 | 316,080 | +0.31(+1.70%) |
Jun 26, 2002 | 18.31 | 18.49 | 18.07 | 18.43 | 776,479 | -0.06(-0.32%) |
Jun 25, 2002 | 18.67 | 18.95 | 18.49 | 18.49 | 164,265 | -0.33(-1.75%) |
Jun 21, 2002 | 19.02 | 19.28 | 18.73 | 18.82 | 522,918 | -0.42(-2.17%) |
Jun 20, 2002 | 19.32 | 19.42 | 19.15 | 19.24 | 208,712 | -0.10(-0.50%) |
Jun 19, 2002 | 19.46 | 19.79 | 19.22 | 19.34 | 125,173 | -0.19(-0.99%) |
Jun 18, 2002 | 19.53 | 19.68 | 19.47 | 19.53 | 121,960 | +0.00(+0.00%) |
Jun 17, 2002 | 19.12 | 19.54 | 19.10 | 19.53 | 170,156 | +0.41(+2.15%) |
Jun 14, 2002 | 19.12 | 19.25 | 18.64 | 19.12 | 192,647 | -0.53(-2.70%) |
Jun 12, 2002 | 19.65 | 19.98 | 19.49 | 19.65 | 221,832 | -0.04(-0.23%) |
Jun 11, 2002 | 19.98 | 20.27 | 19.68 | 19.70 | 179,393 | -0.30(-1.49%) |
Jun 10, 2002 | 19.79 | 20.13 | 19.72 | 20.00 | 161,186 | +0.06(+0.30%) |
Jun 07, 2002 | 19.87 | 20.00 | 19.74 | 19.94 | 210,051 | -0.02(-0.11%) |
Jun 06, 2002 | 20.50 | 20.54 | 19.88 | 19.96 | 214,602 | -0.55(-2.69%) |