Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.81 | 16.00 | 15.79 | 15.79 | 16,855 | -0.10(-0.65%) |
Aug 28, 2003 | 15.74 | 15.94 | 15.66 | 15.90 | 29,294 | +0.20(+1.26%) |
Aug 27, 2003 | 15.79 | 15.87 | 15.49 | 15.70 | 52,194 | -0.10(-0.65%) |
Aug 26, 2003 | 15.79 | 15.83 | 15.50 | 15.80 | 49,056 | -0.08(-0.49%) |
Aug 25, 2003 | 15.61 | 16.06 | 15.61 | 15.88 | 27,434 | +0.22(+1.43%) |
Aug 22, 2003 | 16.22 | 16.23 | 15.64 | 15.66 | 78,001 | -0.47(-2.93%) |
Aug 21, 2003 | 16.33 | 16.43 | 16.02 | 16.13 | 32,781 | -0.11(-0.69%) |
Aug 20, 2003 | 16.16 | 16.40 | 16.04 | 16.24 | 51,381 | +0.08(+0.48%) |
Aug 19, 2003 | 15.83 | 16.16 | 15.68 | 16.16 | 39,756 | +0.34(+2.12%) |
Aug 18, 2003 | 15.40 | 15.83 | 15.36 | 15.83 | 219,125 | +0.52(+3.37%) |
Aug 15, 2003 | 15.18 | 15.40 | 15.18 | 15.31 | 16,274 | +0.13(+0.85%) |
Aug 14, 2003 | 14.88 | 15.23 | 14.80 | 15.18 | 34,757 | +0.20(+1.32%) |
Aug 13, 2003 | 15.18 | 15.18 | 14.97 | 14.99 | 45,917 | -0.12(-0.80%) |
Aug 12, 2003 | 14.84 | 15.17 | 14.84 | 15.11 | 46,266 | +0.25(+1.68%) |
Aug 11, 2003 | 15.40 | 15.48 | 14.71 | 14.86 | 64,981 | -0.46(-2.98%) |
Aug 08, 2003 | 15.40 | 15.40 | 15.16 | 15.31 | 14,298 | +0.04(+0.28%) |
Aug 07, 2003 | 15.05 | 15.44 | 15.05 | 15.27 | 28,596 | +0.21(+1.43%) |
Aug 06, 2003 | 15.05 | 15.29 | 15.05 | 15.05 | 30,689 | +0.00(+0.00%) |
Aug 05, 2003 | 15.77 | 15.77 | 15.05 | 15.05 | 49,288 | -0.66(-4.21%) |
Aug 04, 2003 | 15.48 | 15.72 | 15.06 | 15.72 | 46,266 | +0.18(+1.16%) |
Aug 01, 2003 | 15.74 | 15.74 | 15.00 | 15.54 | 102,064 | -0.21(-1.31%) |
Jul 31, 2003 | 15.79 | 16.01 | 15.69 | 15.74 | 50,102 | +0.00(+0.00%) |
Jul 30, 2003 | 15.87 | 15.88 | 15.28 | 15.74 | 109,155 | -0.09(-0.54%) |
Jul 29, 2003 | 16.33 | 16.34 | 15.79 | 15.83 | 62,075 | -0.49(-3.00%) |
Jul 28, 2003 | 16.26 | 16.54 | 16.20 | 16.32 | 52,659 | +0.06(+0.37%) |
Jul 25, 2003 | 16.27 | 16.32 | 15.83 | 16.26 | 25,690 | -0.01(-0.05%) |
Jul 24, 2003 | 16.22 | 16.29 | 16.16 | 16.27 | 40,105 | +0.14(+0.85%) |
Jul 23, 2003 | 16.05 | 16.21 | 16.00 | 16.13 | 40,105 | +0.12(+0.75%) |
Jul 22, 2003 | 15.85 | 16.04 | 15.83 | 16.01 | 22,900 | +0.13(+0.81%) |
Jul 21, 2003 | 16.11 | 16.11 | 15.74 | 15.88 | 19,645 | -0.32(-1.97%) |
Jul 18, 2003 | 16.17 | 16.20 | 15.85 | 16.20 | 22,784 | +0.11(+0.69%) |
Jul 17, 2003 | 15.91 | 16.26 | 15.91 | 16.09 | 40,570 | +0.17(+1.08%) |
Jul 16, 2003 | 15.87 | 16.00 | 15.74 | 15.91 | 20,343 | -0.03(-0.22%) |
Jul 15, 2003 | 15.96 | 16.05 | 15.78 | 15.95 | 27,899 | +0.12(+0.76%) |
Jul 14, 2003 | 15.89 | 15.89 | 15.65 | 15.83 | 30,689 | -0.09(-0.54%) |
Jul 11, 2003 | 15.66 | 15.91 | 15.41 | 15.91 | 19,413 | +0.15(+0.98%) |
Jul 10, 2003 | 15.91 | 15.91 | 15.57 | 15.76 | 24,179 | -0.23(-1.45%) |
Jul 09, 2003 | 15.91 | 16.04 | 15.73 | 15.99 | 38,245 | +0.07(+0.43%) |
Jul 08, 2003 | 15.88 | 15.92 | 15.55 | 15.92 | 44,871 | +0.20(+1.26%) |
Jul 07, 2003 | 15.77 | 15.90 | 15.49 | 15.73 | 51,032 | +0.17(+1.11%) |
Jul 03, 2003 | 15.79 | 15.90 | 15.55 | 15.55 | 15,925 | -0.23(-1.47%) |
Jul 02, 2003 | 15.48 | 15.94 | 15.48 | 15.79 | 119,618 | +0.39(+2.51%) |
Jul 01, 2003 | 15.36 | 15.58 | 15.18 | 15.40 | 102,762 | +0.04(+0.28%) |
Jun 30, 2003 | 15.40 | 15.42 | 14.99 | 15.36 | 147,865 | -0.09(-0.61%) |
Jun 27, 2003 | 15.44 | 15.81 | 15.30 | 15.45 | 35,106 | -0.16(-1.05%) |
Jun 26, 2003 | 15.31 | 15.74 | 15.27 | 15.61 | 95,206 | +0.29(+1.91%) |
Jun 25, 2003 | 15.23 | 15.53 | 15.23 | 15.32 | 60,913 | +0.09(+0.62%) |
Jun 24, 2003 | 15.48 | 15.48 | 15.18 | 15.23 | 90,672 | -0.26(-1.67%) |
Jun 23, 2003 | 15.57 | 15.58 | 15.40 | 15.48 | 136,241 | -0.03(-0.17%) |
Jun 20, 2003 | 15.79 | 15.87 | 15.50 | 15.51 | 34,525 | -0.27(-1.69%) |
Jun 19, 2003 | 15.90 | 16.22 | 15.73 | 15.78 | 28,712 | -0.11(-0.70%) |
Jun 18, 2003 | 15.91 | 16.03 | 15.71 | 15.89 | 35,106 | -0.09(-0.59%) |
Jun 17, 2003 | 16.23 | 16.32 | 15.92 | 15.98 | 34,990 | -0.28(-1.69%) |
Jun 16, 2003 | 16.26 | 16.53 | 16.03 | 16.26 | 102,645 | +0.00(+0.00%) |
Jun 13, 2003 | 16.30 | 16.34 | 16.26 | 16.26 | 28,015 | -0.09(-0.53%) |
Jun 12, 2003 | 16.39 | 16.52 | 16.10 | 16.34 | 122,640 | +0.14(+0.85%) |
Jun 11, 2003 | 15.36 | 16.22 | 15.32 | 16.21 | 333,047 | +0.72(+4.67%) |
Jun 10, 2003 | 15.36 | 15.48 | 15.27 | 15.48 | 181,112 | +0.15(+1.01%) |
Jun 09, 2003 | 15.14 | 15.40 | 15.14 | 15.33 | 79,164 | +0.21(+1.36%) |
Jun 06, 2003 | 15.05 | 15.40 | 15.04 | 15.12 | 94,857 | +0.09(+0.57%) |
Jun 05, 2003 | 15.14 | 15.14 | 14.91 | 15.04 | 100,553 | -0.05(-0.34%) |
Jun 04, 2003 | 14.82 | 15.25 | 14.82 | 15.09 | 119,966 | +0.29(+1.98%) |
Jun 03, 2003 | 14.97 | 15.01 | 14.77 | 14.80 | 23,598 | -0.26(-1.71%) |
Jun 02, 2003 | 15.05 | 15.05 | 14.95 | 15.05 | 31,851 | +0.00(+0.00%) |
May 30, 2003 | 14.84 | 15.05 | 14.75 | 15.05 | 29,875 | +0.22(+1.45%) |
May 29, 2003 | 14.83 | 14.84 | 14.60 | 14.84 | 32,432 | -0.04(-0.29%) |
May 28, 2003 | 15.01 | 15.01 | 14.82 | 14.88 | 37,315 | -0.07(-0.46%) |
May 27, 2003 | 14.73 | 15.05 | 14.49 | 14.95 | 66,725 | +0.23(+1.58%) |
May 23, 2003 | 14.50 | 14.80 | 14.50 | 14.72 | 36,152 | +0.21(+1.42%) |
May 22, 2003 | 14.11 | 14.53 | 14.05 | 14.51 | 50,683 | +0.36(+2.55%) |
May 21, 2003 | 14.11 | 14.28 | 13.93 | 14.15 | 37,547 | +0.09(+0.61%) |
May 20, 2003 | 13.76 | 14.06 | 13.76 | 14.06 | 24,295 | +0.35(+2.57%) |
May 19, 2003 | 13.94 | 13.94 | 13.70 | 13.71 | 38,710 | -0.14(-0.99%) |
May 16, 2003 | 13.89 | 14.02 | 13.77 | 13.85 | 184,483 | -0.16(-1.17%) |
May 15, 2003 | 14.28 | 14.32 | 14.01 | 14.01 | 57,658 | -0.22(-1.57%) |
May 14, 2003 | 14.24 | 14.43 | 14.23 | 14.24 | 42,778 | +0.09(+0.61%) |
May 13, 2003 | 14.45 | 14.45 | 13.88 | 14.15 | 48,707 | -0.52(-3.52%) |
May 12, 2003 | 14.32 | 14.67 | 14.32 | 14.67 | 49,288 | +0.28(+1.97%) |
May 09, 2003 | 14.37 | 14.50 | 14.29 | 14.38 | 37,198 | +0.06(+0.42%) |
May 08, 2003 | 14.48 | 14.54 | 14.31 | 14.32 | 47,893 | -0.12(-0.83%) |
May 07, 2003 | 14.49 | 14.49 | 14.14 | 14.44 | 43,243 | -0.09(-0.65%) |
May 06, 2003 | 14.32 | 14.63 | 14.29 | 14.54 | 37,896 | +0.23(+1.62%) |
May 05, 2003 | 14.19 | 14.46 | 14.19 | 14.31 | 94,043 | +0.12(+0.85%) |
May 02, 2003 | 14.06 | 14.15 | 14.06 | 14.19 | 99,739 | +0.09(+0.67%) |
May 01, 2003 | 14.11 | 14.15 | 14.02 | 14.09 | 90,323 | +0.03(+0.18%) |
Apr 30, 2003 | 13.56 | 14.19 | 13.53 | 14.06 | 47,777 | +0.51(+3.74%) |
Apr 29, 2003 | 13.72 | 13.76 | 13.51 | 13.56 | 43,243 | -0.21(-1.50%) |
Apr 28, 2003 | 13.46 | 13.76 | 13.46 | 13.76 | 58,123 | +0.34(+2.56%) |
Apr 25, 2003 | 13.55 | 13.68 | 13.42 | 13.42 | 74,281 | -0.09(-0.64%) |
Apr 24, 2003 | 13.68 | 13.68 | 13.46 | 13.51 | 75,211 | -0.16(-1.20%) |
Apr 23, 2003 | 13.76 | 13.76 | 13.61 | 13.67 | 71,026 | -0.09(-0.63%) |
Apr 22, 2003 | 13.72 | 14.00 | 13.68 | 13.76 | 146,354 | +0.03(+0.25%) |
Apr 21, 2003 | 13.84 | 13.85 | 13.59 | 13.72 | 54,171 | -0.16(-1.18%) |
Apr 17, 2003 | 13.81 | 14.00 | 13.80 | 13.88 | 19,994 | +0.15(+1.13%) |
Apr 16, 2003 | 13.98 | 13.98 | 13.68 | 13.73 | 61,494 | -0.21(-1.48%) |
Apr 15, 2003 | 13.85 | 14.06 | 13.76 | 13.94 | 31,037 | -0.04(-0.31%) |
Apr 14, 2003 | 13.82 | 14.15 | 13.82 | 13.98 | 40,221 | +0.15(+1.12%) |
Apr 11, 2003 | 13.74 | 13.98 | 13.68 | 13.82 | 89,742 | +0.15(+1.07%) |
Apr 10, 2003 | 13.81 | 13.85 | 13.65 | 13.68 | 97,066 | -0.17(-1.24%) |
Apr 09, 2003 | 14.03 | 14.11 | 13.83 | 13.85 | 35,455 | -0.18(-1.29%) |
Apr 08, 2003 | 14.06 | 14.15 | 14.03 | 14.03 | 22,668 | +0.01(+0.06%) |
Apr 07, 2003 | 13.94 | 14.19 | 13.93 | 14.02 | 57,077 | +0.30(+2.19%) |
Apr 04, 2003 | 13.89 | 13.89 | 13.68 | 13.72 | 21,389 | -0.22(-1.54%) |
Apr 03, 2003 | 14.02 | 14.02 | 13.94 | 13.94 | 31,735 | +0.13(+0.94%) |
Apr 02, 2003 | 13.29 | 13.89 | 13.29 | 13.81 | 67,074 | +0.56(+4.22%) |
Apr 01, 2003 | 13.38 | 13.39 | 13.16 | 13.25 | 41,965 | -0.15(-1.16%) |
Mar 31, 2003 | 13.42 | 13.59 | 13.29 | 13.40 | 29,759 | -0.10(-0.76%) |
Mar 28, 2003 | 13.42 | 13.63 | 13.39 | 13.51 | 37,198 | +0.17(+1.29%) |
Mar 27, 2003 | 13.89 | 13.89 | 13.08 | 13.33 | 71,840 | -0.15(-1.15%) |
Mar 26, 2003 | 14.06 | 14.06 | 13.49 | 13.49 | 81,837 | -0.58(-4.10%) |
Mar 25, 2003 | 14.06 | 14.37 | 14.06 | 14.06 | 31,386 | +0.03(+0.18%) |
Mar 24, 2003 | 14.06 | 14.11 | 13.94 | 14.04 | 97,996 | -0.09(-0.67%) |
Mar 21, 2003 | 13.63 | 14.14 | 13.63 | 14.13 | 3,022,417 | +0.50(+3.66%) |
Mar 20, 2003 | 13.51 | 13.72 | 13.33 | 13.63 | 24,993 | +0.09(+0.70%) |
Mar 19, 2003 | 13.68 | 13.68 | 13.42 | 13.54 | 31,735 | -0.18(-1.32%) |
Mar 18, 2003 | 13.63 | 13.72 | 13.59 | 13.72 | 56,612 | +0.09(+0.63%) |
Mar 17, 2003 | 13.29 | 13.63 | 13.24 | 13.63 | 142,751 | +0.39(+2.92%) |
Mar 14, 2003 | 13.16 | 13.25 | 13.07 | 13.25 | 60,215 | +0.00(+0.00%) |
Mar 13, 2003 | 12.99 | 13.29 | 12.96 | 13.25 | 79,861 | +0.30(+2.33%) |
Mar 12, 2003 | 12.99 | 13.02 | 12.86 | 12.95 | 41,151 | -0.06(-0.46%) |
Mar 11, 2003 | 12.95 | 13.08 | 12.95 | 13.01 | 13,135 | +0.06(+0.46%) |
Mar 10, 2003 | 12.90 | 13.10 | 12.89 | 12.95 | 62,540 | -0.17(-1.31%) |
Mar 07, 2003 | 12.99 | 13.42 | 12.90 | 13.12 | 28,829 | +0.01(+0.07%) |
Mar 06, 2003 | 13.11 | 13.12 | 13.07 | 13.11 | 51,846 | +0.00(+0.00%) |
Mar 05, 2003 | 12.95 | 13.11 | 12.86 | 13.11 | 26,853 | +0.21(+1.60%) |
Mar 04, 2003 | 12.82 | 12.95 | 12.79 | 12.90 | 9,532 | +0.09(+0.67%) |
Mar 03, 2003 | 12.90 | 12.97 | 12.77 | 12.82 | 69,515 | -0.09(-0.67%) |
Feb 28, 2003 | 12.99 | 12.99 | 12.82 | 12.90 | 173,207 | -0.14(-1.06%) |
Feb 27, 2003 | 12.95 | 13.12 | 12.82 | 13.04 | 24,063 | +0.09(+0.73%) |
Feb 26, 2003 | 13.51 | 13.51 | 12.90 | 12.95 | 36,152 | -0.59(-4.38%) |
Feb 25, 2003 | 13.16 | 13.54 | 12.90 | 13.54 | 55,565 | +0.33(+2.47%) |
Feb 24, 2003 | 13.63 | 13.89 | 13.12 | 13.21 | 84,046 | -0.41(-3.03%) |
Feb 21, 2003 | 13.51 | 13.85 | 13.43 | 13.63 | 49,288 | +0.21(+1.54%) |
Feb 20, 2003 | 13.55 | 13.55 | 13.32 | 13.42 | 19,296 | -0.14(-1.02%) |
Feb 19, 2003 | 13.55 | 13.67 | 13.42 | 13.56 | 31,851 | +0.04(+0.32%) |
Feb 18, 2003 | 12.86 | 13.98 | 12.86 | 13.51 | 109,969 | +0.70(+5.44%) |
Feb 14, 2003 | 12.60 | 12.82 | 12.56 | 12.82 | 56,844 | +0.30(+2.41%) |
Feb 13, 2003 | 12.47 | 12.54 | 12.25 | 12.52 | 44,755 | +0.34(+2.75%) |
Feb 12, 2003 | 12.22 | 12.39 | 12.11 | 12.18 | 55,101 | -0.04(-0.35%) |
Feb 11, 2003 | 12.30 | 12.30 | 12.05 | 12.22 | 38,942 | -0.10(-0.84%) |
Feb 10, 2003 | 11.91 | 12.34 | 11.83 | 12.33 | 72,886 | +0.46(+3.84%) |
Feb 07, 2003 | 11.96 | 11.96 | 11.87 | 11.87 | 41,616 | -0.04(-0.36%) |
Feb 06, 2003 | 12.05 | 12.09 | 11.72 | 11.91 | 70,561 | -0.09(-0.79%) |
Feb 05, 2003 | 12.00 | 12.13 | 11.96 | 12.01 | 65,679 | +0.14(+1.16%) |
Feb 04, 2003 | 11.86 | 11.90 | 11.79 | 11.87 | 41,035 | +0.01(+0.07%) |
Feb 03, 2003 | 12.00 | 12.00 | 11.80 | 11.86 | 51,148 | -0.13(-1.08%) |
Jan 31, 2003 | 11.79 | 12.03 | 11.79 | 11.99 | 80,326 | +0.29(+2.50%) |
Jan 30, 2003 | 11.83 | 11.84 | 11.61 | 11.70 | 51,032 | -0.13(-1.09%) |
Jan 29, 2003 | 11.87 | 11.97 | 11.60 | 11.83 | 55,914 | -0.04(-0.36%) |
Jan 28, 2003 | 11.72 | 11.92 | 11.53 | 11.87 | 178,787 | +0.23(+2.00%) |
Jan 27, 2003 | 11.74 | 11.79 | 11.50 | 11.64 | 30,921 | -0.19(-1.60%) |
Jan 24, 2003 | 12.39 | 12.39 | 11.83 | 11.83 | 37,547 | -0.49(-3.98%) |
Jan 23, 2003 | 12.32 | 12.34 | 12.12 | 12.32 | 29,410 | +0.02(+0.14%) |
Jan 22, 2003 | 12.56 | 12.65 | 12.30 | 12.30 | 34,176 | -0.28(-2.19%) |
Jan 21, 2003 | 12.99 | 12.99 | 12.53 | 12.58 | 20,575 | -0.33(-2.53%) |
Jan 17, 2003 | 13.33 | 13.33 | 12.90 | 12.90 | 32,084 | -0.30(-2.28%) |
Jan 16, 2003 | 13.03 | 13.20 | 13.03 | 13.20 | 28,829 | +0.23(+1.79%) |
Jan 15, 2003 | 12.99 | 13.08 | 12.90 | 12.97 | 39,756 | -0.04(-0.33%) |
Jan 14, 2003 | 13.32 | 13.32 | 12.90 | 13.02 | 74,746 | -0.35(-2.64%) |
Jan 13, 2003 | 13.33 | 13.50 | 13.12 | 13.37 | 82,651 | +0.05(+0.39%) |
Jan 10, 2003 | 13.33 | 13.55 | 13.28 | 13.32 | 67,306 | -0.10(-0.77%) |
Jan 09, 2003 | 13.57 | 13.76 | 13.42 | 13.42 | 47,777 | -0.13(-0.95%) |
Jan 08, 2003 | 13.81 | 13.81 | 13.51 | 13.55 | 29,177 | -0.17(-1.25%) |
Jan 07, 2003 | 14.24 | 14.26 | 13.72 | 13.72 | 41,616 | -0.49(-3.45%) |
Jan 06, 2003 | 14.49 | 14.54 | 14.16 | 14.21 | 32,549 | -0.20(-1.37%) |
Jan 03, 2003 | 14.19 | 14.71 | 14.19 | 14.41 | 55,798 | +0.30(+2.13%) |
Jan 02, 2003 | 13.59 | 14.15 | 13.38 | 14.11 | 31,619 | +0.57(+4.19%) |
Dec 31, 2002 | 13.51 | 13.85 | 13.39 | 13.54 | 44,755 | +0.03(+0.26%) |
Dec 30, 2002 | 13.76 | 13.76 | 13.51 | 13.51 | 60,797 | -0.17(-1.26%) |
Dec 27, 2002 | 13.33 | 13.73 | 13.26 | 13.68 | 37,082 | +0.46(+3.45%) |
Dec 26, 2002 | 13.46 | 13.71 | 13.22 | 13.22 | 22,203 | -0.20(-1.47%) |
Dec 24, 2002 | 13.52 | 13.55 | 13.38 | 13.42 | 8,369 | -0.13(-0.95%) |
Dec 23, 2002 | 13.08 | 13.63 | 13.00 | 13.55 | 57,774 | +0.43(+3.28%) |
Dec 20, 2002 | 12.86 | 13.16 | 12.73 | 13.12 | 60,680 | +0.39(+3.04%) |
Dec 19, 2002 | 12.77 | 12.90 | 12.69 | 12.73 | 43,476 | -0.09(-0.67%) |
Dec 18, 2002 | 13.26 | 13.26 | 12.78 | 12.82 | 21,854 | -0.43(-3.25%) |
Dec 17, 2002 | 13.38 | 13.38 | 13.16 | 13.25 | 33,014 | -0.15(-1.09%) |
Dec 16, 2002 | 13.46 | 13.63 | 13.16 | 13.39 | 56,030 | -0.03(-0.19%) |
Dec 13, 2002 | 13.58 | 13.72 | 13.42 | 13.42 | 78,931 | -0.22(-1.58%) |
Dec 12, 2002 | 13.39 | 13.67 | 13.33 | 13.63 | 35,339 | +0.24(+1.80%) |
Dec 11, 2002 | 13.59 | 13.59 | 13.29 | 13.39 | 71,026 | -0.28(-2.08%) |
Dec 10, 2002 | 13.12 | 13.69 | 13.12 | 13.68 | 48,591 | +0.65(+4.95%) |
Dec 09, 2002 | 13.11 | 13.25 | 12.95 | 13.03 | 40,105 | -0.18(-1.37%) |
Dec 06, 2002 | 13.31 | 13.31 | 13.10 | 13.21 | 98,228 | -0.18(-1.35%) |
Dec 05, 2002 | 13.42 | 13.46 | 13.25 | 13.39 | 31,735 | +0.04(+0.32%) |
Dec 04, 2002 | 13.42 | 13.57 | 13.33 | 13.35 | 50,102 | -0.15(-1.15%) |
Dec 03, 2002 | 13.59 | 13.65 | 13.48 | 13.51 | 38,593 | -0.13(-0.95%) |
Dec 02, 2002 | 13.68 | 13.85 | 13.52 | 13.63 | 64,052 | +0.06(+0.44%) |
Nov 29, 2002 | 13.76 | 13.76 | 13.42 | 13.57 | 86,720 | -0.02(-0.13%) |
Nov 27, 2002 | 13.28 | 13.59 | 13.12 | 13.59 | 56,147 | +0.39(+2.93%) |
Nov 26, 2002 | 13.25 | 13.36 | 12.99 | 13.20 | 58,355 | -0.36(-2.66%) |
Nov 25, 2002 | 13.42 | 13.70 | 13.29 | 13.57 | 55,101 | +0.10(+0.77%) |
Nov 22, 2002 | 13.20 | 13.48 | 13.09 | 13.46 | 42,895 | +0.17(+1.29%) |
Nov 21, 2002 | 13.51 | 13.51 | 13.23 | 13.29 | 42,778 | -0.11(-0.83%) |
Nov 20, 2002 | 12.90 | 13.40 | 12.86 | 13.40 | 44,638 | +0.48(+3.73%) |
Nov 19, 2002 | 12.99 | 13.23 | 12.82 | 12.92 | 56,728 | -0.07(-0.53%) |
Nov 18, 2002 | 13.20 | 13.20 | 12.86 | 12.99 | 64,052 | +0.00(+0.00%) |
Nov 15, 2002 | 13.59 | 13.59 | 12.57 | 12.99 | 202,037 | -0.66(-4.85%) |
Nov 14, 2002 | 13.85 | 13.94 | 13.54 | 13.65 | 61,727 | -0.11(-0.81%) |
Nov 13, 2002 | 13.68 | 13.83 | 13.59 | 13.76 | 37,082 | +0.21(+1.59%) |
Nov 12, 2002 | 13.63 | 13.96 | 13.46 | 13.55 | 86,487 | +0.09(+0.64%) |
Nov 11, 2002 | 13.51 | 13.62 | 13.42 | 13.46 | 68,934 | +0.04(+0.32%) |
Nov 08, 2002 | 13.57 | 13.57 | 13.33 | 13.42 | 124,616 | -0.27(-1.95%) |
Nov 07, 2002 | 13.59 | 13.74 | 13.33 | 13.69 | 124,500 | +0.09(+0.70%) |
Nov 06, 2002 | 13.55 | 13.59 | 13.33 | 13.59 | 271,203 | +0.09(+0.64%) |
Nov 05, 2002 | 14.19 | 14.19 | 13.38 | 13.51 | 148,098 | -0.59(-4.21%) |
Nov 04, 2002 | 14.19 | 14.24 | 13.98 | 14.10 | 83,930 | -0.09(-0.67%) |
Nov 01, 2002 | 14.19 | 14.24 | 14.11 | 14.19 | 204,710 | +0.03(+0.18%) |
Oct 31, 2002 | 14.15 | 14.24 | 13.51 | 14.17 | 88,347 | +0.06(+0.43%) |
Oct 30, 2002 | 14.15 | 14.19 | 14.00 | 14.11 | 124,500 | -0.12(-0.85%) |
Oct 29, 2002 | 14.37 | 14.41 | 14.06 | 14.23 | 148,795 | -0.22(-1.55%) |
Oct 28, 2002 | 14.62 | 14.62 | 14.28 | 14.45 | 96,601 | -0.17(-1.18%) |
Oct 25, 2002 | 14.54 | 14.62 | 14.38 | 14.62 | 62,773 | +0.17(+1.19%) |
Oct 24, 2002 | 15.05 | 15.05 | 14.28 | 14.45 | 109,155 | -0.60(-4.00%) |
Oct 23, 2002 | 15.61 | 15.61 | 15.01 | 15.05 | 178,555 | -0.56(-3.58%) |
Oct 22, 2002 | 15.76 | 15.76 | 15.48 | 15.61 | 46,149 | -0.13(-0.82%) |
Oct 21, 2002 | 15.36 | 15.74 | 15.07 | 15.74 | 33,944 | +0.47(+3.10%) |
Oct 18, 2002 | 15.24 | 15.36 | 14.98 | 15.27 | 23,365 | +0.00(+0.00%) |
Oct 17, 2002 | 14.70 | 15.31 | 14.70 | 15.27 | 28,015 | +0.57(+3.86%) |
Oct 16, 2002 | 15.31 | 15.36 | 14.67 | 14.70 | 30,224 | -0.57(-3.72%) |
Oct 15, 2002 | 14.45 | 15.27 | 14.45 | 15.27 | 29,875 | +0.94(+6.54%) |
Oct 14, 2002 | 14.42 | 14.58 | 14.32 | 14.33 | 34,874 | -0.08(-0.54%) |
Oct 11, 2002 | 14.28 | 14.81 | 13.89 | 14.41 | 65,214 | +0.17(+1.21%) |
Oct 10, 2002 | 13.76 | 14.41 | 13.69 | 14.24 | 59,169 | +0.70(+5.15%) |
Oct 09, 2002 | 14.45 | 14.58 | 13.53 | 13.54 | 52,543 | -0.95(-6.59%) |
Oct 08, 2002 | 14.37 | 14.53 | 14.07 | 14.49 | 255,743 | +0.08(+0.54%) |
Oct 07, 2002 | 14.58 | 14.75 | 14.28 | 14.42 | 42,197 | +0.01(+0.06%) |
Oct 04, 2002 | 15.14 | 15.23 | 14.38 | 14.41 | 49,172 | -0.65(-4.29%) |
Oct 03, 2002 | 14.93 | 15.53 | 14.93 | 15.05 | 27,318 | +0.04(+0.29%) |
Oct 02, 2002 | 15.57 | 15.83 | 15.01 | 15.01 | 51,962 | -0.58(-3.75%) |
Oct 01, 2002 | 14.19 | 15.60 | 14.19 | 15.60 | 69,050 | +1.49(+10.55%) |
Sep 30, 2002 | 14.80 | 14.80 | 13.94 | 14.11 | 69,283 | -0.56(-3.81%) |
Sep 27, 2002 | 15.27 | 15.31 | 14.67 | 14.67 | 37,431 | -0.60(-3.94%) |
Sep 26, 2002 | 14.84 | 15.27 | 14.80 | 15.27 | 35,687 | +0.52(+3.50%) |
Sep 25, 2002 | 13.64 | 14.75 | 13.63 | 14.75 | 71,724 | +1.12(+8.20%) |
Sep 24, 2002 | 13.59 | 13.63 | 13.38 | 13.63 | 120,547 | -0.04(-0.31%) |
Sep 23, 2002 | 14.67 | 14.67 | 13.68 | 13.68 | 51,032 | -0.90(-6.19%) |
Sep 20, 2002 | 14.67 | 14.71 | 14.49 | 14.58 | 53,589 | +0.04(+0.30%) |
Sep 19, 2002 | 14.88 | 15.01 | 14.45 | 14.54 | 35,687 | -0.37(-2.48%) |
Sep 18, 2002 | 14.75 | 14.97 | 14.67 | 14.91 | 25,923 | +0.15(+1.05%) |
Sep 17, 2002 | 14.93 | 15.01 | 14.75 | 14.75 | 255,743 | -0.09(-0.58%) |
Sep 16, 2002 | 15.01 | 15.02 | 14.84 | 14.84 | 18,134 | -0.13(-0.86%) |
Sep 13, 2002 | 14.80 | 15.05 | 14.65 | 14.97 | 25,574 | +0.12(+0.81%) |
Sep 12, 2002 | 14.71 | 15.04 | 14.67 | 14.85 | 27,085 | +0.09(+0.64%) |
Sep 11, 2002 | 15.05 | 15.05 | 14.75 | 14.75 | 37,082 | -0.30(-2.00%) |
Sep 10, 2002 | 14.86 | 15.23 | 14.75 | 15.05 | 121,361 | +0.34(+2.34%) |
Sep 09, 2002 | 14.62 | 14.84 | 14.49 | 14.71 | 150,539 | +0.09(+0.65%) |
Sep 06, 2002 | 14.45 | 14.62 | 14.41 | 14.62 | 99,856 | +0.21(+1.43%) |
Sep 05, 2002 | 14.62 | 14.62 | 14.37 | 14.41 | 24,993 | -0.22(-1.47%) |
Sep 04, 2002 | 14.54 | 14.62 | 14.50 | 14.62 | 60,797 | +0.09(+0.59%) |