Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.05 | 20.44 | 20.01 | 20.40 | 767,375 | +0.37(+1.87%) |
May 29, 2003 | 20.01 | 20.05 | 19.94 | 20.03 | 257,964 | +0.06(+0.28%) |
May 28, 2003 | 19.74 | 20.08 | 19.73 | 19.97 | 371,434 | +0.24(+1.22%) |
May 27, 2003 | 19.60 | 19.79 | 19.60 | 19.73 | 581,658 | +0.02(+0.11%) |
May 23, 2003 | 19.72 | 19.76 | 19.53 | 19.71 | 255,555 | +0.01(+0.04%) |
May 22, 2003 | 19.17 | 19.82 | 19.06 | 19.70 | 413,082 | +0.71(+3.75%) |
May 21, 2003 | 19.13 | 19.13 | 18.94 | 18.99 | 365,484 | -0.13(-0.66%) |
May 20, 2003 | 19.42 | 19.45 | 19.02 | 19.12 | 361,376 | -0.28(-1.46%) |
May 19, 2003 | 19.70 | 19.76 | 19.38 | 19.40 | 558,143 | -0.25(-1.29%) |
May 16, 2003 | 19.60 | 19.79 | 19.41 | 19.65 | 321,853 | +0.05(+0.25%) |
May 15, 2003 | 19.77 | 19.82 | 19.53 | 19.60 | 320,011 | -0.09(-0.47%) |
May 14, 2003 | 19.44 | 19.77 | 19.44 | 19.70 | 304,287 | +0.25(+1.27%) |
May 13, 2003 | 19.34 | 19.45 | 19.24 | 19.45 | 631,948 | -0.02(-0.11%) |
May 12, 2003 | 19.52 | 19.62 | 19.41 | 19.47 | 381,350 | +0.12(+0.62%) |
May 09, 2003 | 19.52 | 19.55 | 19.24 | 19.35 | 655,747 | +0.01(+0.04%) |
May 08, 2003 | 19.38 | 19.44 | 19.24 | 19.34 | 593,416 | -0.11(-0.54%) |
May 07, 2003 | 19.91 | 19.91 | 19.35 | 19.45 | 1,018,115 | -0.56(-2.82%) |
May 06, 2003 | 19.35 | 20.13 | 19.24 | 20.01 | 883,820 | +0.67(+3.47%) |
May 05, 2003 | 19.80 | 19.80 | 19.34 | 19.34 | 675,579 | -0.42(-2.11%) |
May 02, 2003 | 19.72 | 19.84 | 19.62 | 19.76 | 268,022 | +0.04(+0.18%) |
May 01, 2003 | 19.59 | 19.88 | 19.52 | 19.72 | 802,932 | -0.05(-0.25%) |
Apr 30, 2003 | 20.18 | 20.22 | 19.70 | 19.77 | 418,465 | -0.46(-2.27%) |
Apr 29, 2003 | 19.77 | 20.97 | 19.65 | 20.23 | 1,767,075 | +0.83(+4.26%) |
Apr 28, 2003 | 18.83 | 19.48 | 18.83 | 19.41 | 981,991 | +0.57(+3.04%) |
Apr 25, 2003 | 19.00 | 19.05 | 18.71 | 18.83 | 148,885 | -0.17(-0.89%) |
Apr 24, 2003 | 18.78 | 19.17 | 18.78 | 19.00 | 480,371 | -0.01(-0.04%) |
Apr 23, 2003 | 19.06 | 19.21 | 18.92 | 19.01 | 843,730 | -0.05(-0.26%) |
Apr 22, 2003 | 19.02 | 19.06 | 18.88 | 19.06 | 401,324 | -0.06(-0.30%) |
Apr 21, 2003 | 19.31 | 19.33 | 18.95 | 19.12 | 479,663 | -0.19(-0.99%) |
Apr 17, 2003 | 19.17 | 19.41 | 19.17 | 19.31 | 423,565 | +0.14(+0.74%) |
Apr 16, 2003 | 19.23 | 19.34 | 19.07 | 19.17 | 601,491 | -0.15(-0.77%) |
Apr 15, 2003 | 19.15 | 19.35 | 19.13 | 19.31 | 654,189 | +0.11(+0.59%) |
Apr 14, 2003 | 19.14 | 19.29 | 19.04 | 19.20 | 743,293 | +0.07(+0.37%) |
Apr 11, 2003 | 19.41 | 19.41 | 18.99 | 19.13 | 302,303 | -0.14(-0.73%) |
Apr 10, 2003 | 19.06 | 19.30 | 18.98 | 19.27 | 709,011 | +0.21(+1.11%) |
Apr 09, 2003 | 18.49 | 19.20 | 18.49 | 19.06 | 1,117,136 | +0.53(+2.86%) |
Apr 08, 2003 | 18.18 | 18.57 | 18.18 | 18.53 | 847,130 | +0.39(+2.14%) |
Apr 07, 2003 | 17.97 | 18.32 | 17.80 | 18.14 | 1,201,424 | +0.65(+3.71%) |
Apr 04, 2003 | 17.47 | 17.56 | 17.40 | 17.49 | 275,813 | +0.02(+0.12%) |
Apr 03, 2003 | 17.65 | 17.65 | 17.37 | 17.47 | 380,500 | -0.06(-0.32%) |
Apr 02, 2003 | 17.54 | 17.65 | 17.37 | 17.53 | 858,038 | +0.07(+0.40%) |
Apr 01, 2003 | 17.80 | 17.85 | 17.37 | 17.46 | 390,558 | -0.30(-1.71%) |
Mar 31, 2003 | 17.58 | 18.01 | 17.51 | 17.76 | 487,454 | +0.12(+0.68%) |
Mar 28, 2003 | 17.28 | 17.65 | 17.22 | 17.64 | 383,050 | +0.36(+2.08%) |
Mar 27, 2003 | 17.22 | 17.46 | 17.19 | 17.28 | 394,383 | +0.04(+0.25%) |
Mar 26, 2003 | 17.44 | 17.57 | 17.19 | 17.24 | 425,690 | -0.37(-2.09%) |
Mar 25, 2003 | 17.55 | 17.71 | 17.49 | 17.61 | 130,611 | +0.01(+0.08%) |
Mar 24, 2003 | 17.59 | 17.64 | 17.37 | 17.59 | 364,634 | +0.01(+0.04%) |
Mar 21, 2003 | 17.33 | 17.73 | 17.33 | 17.58 | 482,071 | +0.25(+1.47%) |
Mar 20, 2003 | 17.30 | 17.53 | 17.29 | 17.33 | 541,568 | -0.35(-2.00%) |
Mar 19, 2003 | 17.86 | 17.89 | 17.64 | 17.68 | 386,025 | -0.11(-0.60%) |
Mar 18, 2003 | 18.00 | 18.00 | 17.70 | 17.79 | 336,585 | -0.21(-1.18%) |
Mar 17, 2003 | 17.89 | 18.00 | 17.65 | 18.00 | 418,323 | +0.11(+0.59%) |
Mar 14, 2003 | 17.68 | 18.04 | 17.56 | 17.89 | 425,973 | +0.31(+1.77%) |
Mar 13, 2003 | 17.61 | 17.64 | 17.49 | 17.58 | 217,024 | +0.15(+0.85%) |
Mar 12, 2003 | 17.29 | 17.48 | 17.28 | 17.44 | 123,528 | +0.11(+0.61%) |
Mar 11, 2003 | 17.29 | 17.50 | 17.28 | 17.33 | 123,528 | +0.10(+0.57%) |
Mar 10, 2003 | 17.51 | 17.51 | 17.23 | 17.23 | 459,263 | -0.42(-2.36%) |
Mar 07, 2003 | 17.46 | 17.85 | 17.22 | 17.65 | 366,759 | +0.18(+1.05%) |
Mar 06, 2003 | 17.90 | 17.90 | 17.29 | 17.46 | 736,493 | -0.38(-2.14%) |
Mar 05, 2003 | 17.93 | 17.93 | 17.65 | 17.85 | 162,059 | -0.02(-0.12%) |
Mar 04, 2003 | 18.04 | 18.11 | 17.84 | 17.87 | 405,291 | -0.17(-0.94%) |
Mar 03, 2003 | 18.21 | 18.49 | 17.98 | 18.04 | 309,953 | -0.25(-1.35%) |
Feb 28, 2003 | 18.14 | 18.30 | 18.14 | 18.28 | 283,321 | +0.16(+0.90%) |
Feb 27, 2003 | 18.32 | 18.32 | 18.01 | 18.12 | 602,341 | -0.11(-0.58%) |
Feb 26, 2003 | 17.97 | 18.30 | 17.51 | 18.23 | 992,758 | -0.11(-0.58%) |
Feb 25, 2003 | 18.35 | 18.53 | 17.79 | 18.33 | 655,038 | +0.37(+2.04%) |
Feb 24, 2003 | 18.35 | 18.35 | 17.86 | 17.97 | 271,705 | -0.39(-2.12%) |
Feb 21, 2003 | 18.28 | 18.38 | 18.22 | 18.35 | 289,412 | +0.08(+0.42%) |
Feb 20, 2003 | 18.25 | 18.33 | 18.22 | 18.28 | 297,204 | -0.11(-0.58%) |
Feb 19, 2003 | 18.50 | 18.53 | 18.32 | 18.38 | 234,306 | -0.12(-0.65%) |
Feb 18, 2003 | 18.57 | 18.65 | 18.37 | 18.50 | 345,085 | +0.01(+0.08%) |
Feb 14, 2003 | 17.97 | 18.71 | 17.86 | 18.49 | 257,114 | +0.59(+3.27%) |
Feb 13, 2003 | 17.93 | 18.16 | 17.77 | 17.90 | 483,771 | +0.07(+0.40%) |
Feb 12, 2003 | 17.97 | 18.07 | 17.73 | 17.83 | 126,927 | -0.18(-0.98%) |
Feb 11, 2003 | 17.69 | 18.13 | 17.69 | 18.01 | 135,144 | +0.32(+1.80%) |
Feb 10, 2003 | 17.93 | 17.99 | 17.65 | 17.69 | 383,050 | -0.19(-1.07%) |
Feb 07, 2003 | 17.96 | 18.01 | 17.72 | 17.88 | 263,630 | -0.04(-0.24%) |
Feb 06, 2003 | 18.14 | 18.16 | 17.86 | 17.92 | 246,631 | -0.26(-1.44%) |
Feb 05, 2003 | 18.18 | 18.35 | 18.00 | 18.18 | 203,991 | -0.01(-0.08%) |
Feb 04, 2003 | 18.24 | 18.38 | 17.96 | 18.20 | 412,232 | -0.05(-0.27%) |
Feb 03, 2003 | 18.34 | 18.51 | 18.05 | 18.25 | 562,251 | -0.11(-0.58%) |
Jan 31, 2003 | 18.07 | 18.51 | 18.04 | 18.35 | 284,171 | +0.28(+1.56%) |
Jan 30, 2003 | 18.18 | 18.39 | 17.98 | 18.07 | 143,927 | +0.01(+0.04%) |
Jan 29, 2003 | 18.04 | 18.10 | 17.75 | 18.06 | 355,001 | -0.17(-0.93%) |
Jan 28, 2003 | 18.28 | 18.35 | 17.95 | 18.23 | 332,619 | +0.02(+0.12%) |
Jan 27, 2003 | 18.71 | 18.71 | 18.00 | 18.21 | 911,019 | -0.64(-3.37%) |
Jan 24, 2003 | 19.02 | 19.05 | 18.66 | 18.85 | 434,189 | -0.16(-0.82%) |
Jan 23, 2003 | 18.88 | 19.12 | 18.82 | 19.00 | 768,367 | +0.19(+1.01%) |
Jan 22, 2003 | 18.99 | 19.10 | 18.81 | 18.81 | 502,753 | -0.25(-1.33%) |
Jan 21, 2003 | 19.31 | 19.38 | 18.99 | 19.07 | 626,990 | -0.20(-1.06%) |
Jan 17, 2003 | 18.99 | 19.38 | 18.99 | 19.27 | 535,760 | +0.14(+0.74%) |
Jan 16, 2003 | 19.14 | 19.34 | 18.97 | 19.13 | 597,666 | -0.01(-0.04%) |
Jan 15, 2003 | 18.99 | 19.27 | 18.71 | 19.14 | 503,745 | +0.25(+1.35%) |
Jan 14, 2003 | 18.48 | 19.00 | 18.35 | 18.88 | 1,310,644 | +0.44(+2.41%) |
Jan 13, 2003 | 18.69 | 18.71 | 18.35 | 18.44 | 736,635 | -0.13(-0.72%) |
Jan 10, 2003 | 18.34 | 18.85 | 18.28 | 18.57 | 588,458 | +0.20(+1.08%) |
Jan 09, 2003 | 18.18 | 18.54 | 18.18 | 18.37 | 956,917 | +0.34(+1.88%) |
Jan 08, 2003 | 17.98 | 18.11 | 17.72 | 18.04 | 1,270,696 | +0.06(+0.35%) |
Jan 07, 2003 | 17.63 | 18.19 | 17.61 | 17.97 | 1,692,703 | +0.60(+3.45%) |
Jan 06, 2003 | 17.15 | 17.48 | 17.01 | 17.37 | 531,369 | +0.49(+2.88%) |
Jan 03, 2003 | 16.87 | 16.94 | 16.79 | 16.89 | 346,926 | +0.01(+0.08%) |
Jan 02, 2003 | 16.94 | 17.19 | 16.80 | 16.87 | 460,822 | -0.11(-0.66%) |
Dec 31, 2002 | 16.27 | 17.04 | 16.24 | 16.98 | 793,016 | +0.70(+4.29%) |
Dec 30, 2002 | 16.01 | 16.30 | 15.88 | 16.29 | 313,353 | +0.28(+1.76%) |
Dec 27, 2002 | 16.17 | 16.17 | 15.91 | 16.00 | 144,918 | -0.16(-1.00%) |
Dec 26, 2002 | 15.90 | 16.18 | 15.90 | 16.17 | 198,183 | +0.27(+1.69%) |
Dec 24, 2002 | 16.04 | 16.09 | 15.82 | 15.90 | 124,094 | -0.16(-0.97%) |
Dec 23, 2002 | 15.85 | 16.05 | 15.73 | 16.05 | 496,237 | +0.20(+1.29%) |
Dec 20, 2002 | 16.12 | 16.33 | 15.76 | 15.85 | 1,026,756 | -0.25(-1.54%) |
Dec 19, 2002 | 16.42 | 16.45 | 15.88 | 16.09 | 759,867 | -0.32(-1.98%) |
Dec 18, 2002 | 16.34 | 16.55 | 16.21 | 16.42 | 424,132 | -0.03(-0.17%) |
Dec 17, 2002 | 16.55 | 16.57 | 16.17 | 16.45 | 874,188 | -0.11(-0.64%) |
Dec 16, 2002 | 16.21 | 16.57 | 16.21 | 16.55 | 621,323 | +0.34(+2.09%) |
Dec 13, 2002 | 16.27 | 16.38 | 16.09 | 16.21 | 280,488 | -0.27(-1.63%) |
Dec 12, 2002 | 16.73 | 16.86 | 16.24 | 16.48 | 2,191,774 | +1.12(+7.26%) |
Dec 11, 2002 | 15.77 | 15.77 | 15.28 | 15.37 | 913,144 | -0.40(-2.55%) |
Dec 10, 2002 | 15.64 | 15.77 | 15.53 | 15.77 | 750,659 | +0.13(+0.81%) |
Dec 09, 2002 | 16.24 | 16.27 | 15.60 | 15.64 | 719,494 | -0.65(-3.99%) |
Dec 06, 2002 | 16.33 | 16.45 | 16.08 | 16.29 | 382,342 | -0.04(-0.26%) |
Dec 05, 2002 | 16.31 | 16.36 | 16.24 | 16.33 | 410,674 | +0.06(+0.35%) |
Dec 04, 2002 | 16.09 | 16.28 | 15.89 | 16.28 | 839,339 | +0.10(+0.61%) |
Dec 03, 2002 | 16.66 | 16.66 | 16.09 | 16.18 | 1,030,298 | -0.27(-1.63%) |
Dec 02, 2002 | 17.37 | 17.37 | 16.45 | 16.45 | 628,406 | -0.88(-5.09%) |
Nov 29, 2002 | 17.15 | 17.45 | 16.99 | 17.33 | 277,371 | +0.21(+1.24%) |
Nov 27, 2002 | 17.22 | 17.31 | 17.00 | 17.12 | 804,207 | +0.23(+1.38%) |
Nov 26, 2002 | 16.44 | 17.03 | 16.27 | 16.89 | 1,131,443 | +0.45(+2.75%) |
Nov 25, 2002 | 16.43 | 16.48 | 16.24 | 16.43 | 1,079,171 | +0.01(+0.04%) |
Nov 22, 2002 | 16.44 | 16.51 | 16.24 | 16.43 | 3,090,327 | -0.01(-0.09%) |
Nov 21, 2002 | 17.36 | 17.36 | 16.24 | 16.44 | 3,600,022 | -0.91(-5.25%) |
Nov 20, 2002 | 17.40 | 17.49 | 17.15 | 17.35 | 232,181 | -0.20(-1.13%) |
Nov 19, 2002 | 18.21 | 18.34 | 17.51 | 17.55 | 226,373 | -0.73(-4.02%) |
Nov 18, 2002 | 18.28 | 18.28 | 17.84 | 18.28 | 182,883 | +0.28(+1.57%) |
Nov 15, 2002 | 18.13 | 18.22 | 17.88 | 18.00 | 174,384 | -0.11(-0.58%) |
Nov 14, 2002 | 17.83 | 18.31 | 17.83 | 18.11 | 143,927 | +0.28(+1.54%) |
Nov 13, 2002 | 17.70 | 18.00 | 17.65 | 17.83 | 150,585 | +0.11(+0.64%) |
Nov 12, 2002 | 17.72 | 17.82 | 17.51 | 17.72 | 146,902 | +0.04(+0.20%) |
Nov 11, 2002 | 17.64 | 17.74 | 17.56 | 17.68 | 249,039 | +0.11(+0.60%) |
Nov 08, 2002 | 17.61 | 17.65 | 17.34 | 17.58 | 408,266 | -0.07(-0.40%) |
Nov 07, 2002 | 17.68 | 17.78 | 17.56 | 17.65 | 189,541 | -0.04(-0.20%) |
Nov 06, 2002 | 18.00 | 18.10 | 17.68 | 17.68 | 416,907 | -0.27(-1.49%) |
Nov 05, 2002 | 18.14 | 18.58 | 17.92 | 17.95 | 441,697 | -0.40(-2.19%) |
Nov 04, 2002 | 18.52 | 18.53 | 18.06 | 18.35 | 540,718 | +0.12(+0.66%) |
Nov 01, 2002 | 17.90 | 18.35 | 17.86 | 18.23 | 455,439 | +0.32(+1.77%) |
Oct 31, 2002 | 18.10 | 18.12 | 17.69 | 17.92 | 282,896 | -0.04(-0.24%) |
Oct 30, 2002 | 17.22 | 18.11 | 17.22 | 17.96 | 339,418 | +0.66(+3.79%) |
Oct 29, 2002 | 17.75 | 17.75 | 17.09 | 17.30 | 900,536 | -0.38(-2.16%) |
Oct 28, 2002 | 18.07 | 18.08 | 17.66 | 17.68 | 505,303 | -0.39(-2.15%) |
Oct 25, 2002 | 18.14 | 18.28 | 17.97 | 18.07 | 313,495 | -0.09(-0.50%) |
Oct 24, 2002 | 18.07 | 18.44 | 17.93 | 18.16 | 587,608 | +0.26(+1.46%) |
Oct 23, 2002 | 17.98 | 18.17 | 17.65 | 17.90 | 386,733 | -0.17(-0.94%) |
Oct 22, 2002 | 17.89 | 18.11 | 17.66 | 18.07 | 900,395 | +0.28(+1.59%) |
Oct 21, 2002 | 17.65 | 18.20 | 17.51 | 17.79 | 17,806,746 | +0.92(+5.44%) |
Oct 18, 2002 | 15.83 | 17.08 | 15.83 | 16.87 | 51,776,976 | +1.04(+6.60%) |
Oct 17, 2002 | 17.22 | 17.51 | 15.57 | 15.83 | 1,063,305 | -1.40(-8.11%) |
Oct 16, 2002 | 16.96 | 17.26 | 16.95 | 17.22 | 331,344 | +0.27(+1.58%) |
Oct 15, 2002 | 16.94 | 17.33 | 16.73 | 16.96 | 1,085,404 | -0.07(-0.41%) |
Oct 14, 2002 | 17.12 | 17.32 | 16.79 | 17.03 | 472,155 | -0.09(-0.54%) |
Oct 11, 2002 | 17.29 | 17.33 | 17.12 | 17.12 | 398,916 | -0.11(-0.61%) |
Oct 10, 2002 | 16.98 | 17.37 | 16.88 | 17.22 | 828,573 | +0.10(+0.58%) |
Oct 09, 2002 | 17.12 | 17.37 | 16.77 | 17.13 | 1,155,242 | +0.57(+3.45%) |
Oct 08, 2002 | 16.45 | 17.11 | 16.41 | 16.55 | 969,100 | +0.21(+1.30%) |
Oct 07, 2002 | 17.05 | 17.24 | 16.33 | 16.34 | 292,245 | -0.77(-4.50%) |
Oct 04, 2002 | 17.29 | 17.77 | 16.98 | 17.11 | 1,052,397 | -0.36(-2.06%) |
Oct 03, 2002 | 17.06 | 17.54 | 16.90 | 17.47 | 1,077,471 | +0.43(+2.53%) |
Oct 02, 2002 | 17.08 | 17.08 | 16.80 | 17.04 | 492,695 | -0.01(-0.04%) |
Oct 01, 2002 | 17.29 | 17.39 | 17.00 | 17.05 | 570,750 | -0.04(-0.21%) |
Sep 30, 2002 | 16.61 | 17.12 | 16.48 | 17.08 | 918,527 | +0.48(+2.89%) |
Sep 27, 2002 | 16.91 | 16.98 | 16.41 | 16.60 | 517,769 | -0.30(-1.80%) |
Sep 26, 2002 | 16.27 | 17.01 | 16.23 | 16.91 | 531,794 | +0.74(+4.59%) |
Sep 25, 2002 | 16.27 | 16.38 | 16.02 | 16.17 | 524,994 | -0.06(-0.39%) |
Sep 24, 2002 | 15.95 | 16.35 | 15.88 | 16.23 | 935,952 | +0.28(+1.73%) |
Sep 23, 2002 | 15.81 | 16.00 | 15.53 | 15.95 | 793,158 | +1.09(+7.36%) |
Sep 20, 2002 | 14.86 | 15.18 | 14.74 | 14.86 | 404,441 | +0.11(+0.72%) |
Sep 19, 2002 | 15.17 | 15.17 | 14.74 | 14.75 | 242,098 | -0.24(-1.60%) |
Sep 18, 2002 | 14.65 | 15.25 | 14.54 | 14.99 | 238,273 | +0.31(+2.12%) |
Sep 17, 2002 | 15.07 | 15.07 | 14.61 | 14.68 | 346,643 | -0.39(-2.58%) |
Sep 16, 2002 | 14.65 | 15.07 | 14.55 | 15.07 | 240,823 | +0.43(+2.94%) |
Sep 13, 2002 | 14.40 | 14.72 | 14.33 | 14.64 | 320,294 | +0.29(+2.02%) |
Sep 12, 2002 | 14.40 | 14.40 | 14.25 | 14.35 | 77,488 | -0.04(-0.29%) |
Sep 11, 2002 | 14.47 | 14.68 | 14.22 | 14.39 | 175,092 | -0.11(-0.78%) |
Sep 10, 2002 | 14.63 | 14.74 | 14.51 | 14.51 | 54,964 | -0.12(-0.82%) |
Sep 09, 2002 | 14.79 | 14.82 | 14.53 | 14.63 | 214,474 | -0.16(-1.10%) |
Sep 06, 2002 | 14.93 | 14.99 | 14.65 | 14.79 | 553,468 | -0.16(-1.09%) |
Sep 05, 2002 | 15.11 | 15.18 | 14.83 | 14.95 | 401,891 | -0.26(-1.72%) |
Sep 04, 2002 | 15.07 | 15.25 | 15.00 | 15.21 | 322,561 | +0.17(+1.13%) |
Sep 03, 2002 | 14.93 | 15.09 | 14.93 | 15.04 | 259,805 | -0.06(-0.42%) |
Aug 30, 2002 | 15.11 | 15.13 | 15.01 | 15.11 | 56,664 | +0.00(+0.00%) |
Aug 29, 2002 | 15.07 | 15.13 | 15.04 | 15.11 | 151,293 | +0.00(+0.00%) |
Aug 28, 2002 | 15.09 | 15.18 | 14.97 | 15.11 | 209,091 | +0.00(+0.00%) |
Aug 27, 2002 | 15.31 | 15.35 | 14.97 | 15.11 | 325,677 | -0.20(-1.29%) |
Aug 26, 2002 | 15.10 | 15.32 | 15.00 | 15.30 | 264,055 | +0.23(+1.55%) |
Aug 23, 2002 | 15.25 | 15.26 | 14.89 | 15.07 | 274,396 | -0.18(-1.16%) |
Aug 22, 2002 | 14.75 | 15.35 | 14.22 | 15.25 | 451,047 | +1.06(+7.46%) |
Aug 21, 2002 | 13.91 | 14.20 | 13.52 | 14.19 | 431,215 | +0.28(+2.03%) |
Aug 20, 2002 | 14.51 | 14.51 | 13.84 | 13.91 | 170,417 | -0.90(-6.10%) |
Aug 16, 2002 | 14.79 | 14.94 | 14.73 | 14.81 | 233,173 | -0.01(-0.10%) |
Aug 15, 2002 | 14.83 | 14.91 | 14.72 | 14.82 | 131,602 | -0.01(-0.10%) |
Aug 14, 2002 | 14.89 | 14.92 | 14.65 | 14.84 | 156,251 | +0.01(+0.10%) |
Aug 13, 2002 | 15.18 | 15.18 | 14.68 | 14.82 | 220,565 | -0.32(-2.14%) |
Aug 12, 2002 | 14.82 | 15.35 | 14.61 | 15.15 | 227,507 | +0.98(+6.93%) |
Aug 07, 2002 | 14.00 | 14.17 | 13.89 | 14.17 | 260,797 | +0.19(+1.36%) |
Aug 06, 2002 | 13.98 | 14.14 | 13.84 | 13.98 | 497,937 | -0.01(-0.05%) |
Aug 05, 2002 | 14.12 | 14.12 | 13.94 | 13.98 | 371,150 | -0.13(-0.95%) |
Aug 02, 2002 | 14.12 | 14.12 | 13.91 | 14.12 | 129,194 | +0.00(+0.00%) |
Aug 01, 2002 | 14.44 | 14.44 | 14.07 | 14.12 | 85,138 | -0.32(-2.20%) |
Jul 31, 2002 | 14.72 | 14.89 | 14.40 | 14.44 | 302,020 | +0.03(+0.20%) |
Jul 30, 2002 | 14.51 | 14.54 | 14.20 | 14.41 | 169,426 | -0.25(-1.73%) |
Jul 29, 2002 | 13.87 | 15.03 | 13.77 | 14.66 | 208,382 | +0.79(+5.70%) |
Jul 26, 2002 | 13.77 | 13.89 | 13.77 | 13.87 | 114,603 | +0.11(+0.77%) |
Jul 25, 2002 | 13.52 | 13.94 | 13.20 | 13.77 | 405,999 | +0.35(+2.63%) |
Jul 24, 2002 | 13.06 | 13.45 | 12.77 | 13.41 | 340,410 | +0.35(+2.70%) |
Jul 23, 2002 | 13.06 | 13.29 | 13.02 | 13.06 | 320,436 | -0.04(-0.32%) |
Jul 22, 2002 | 13.41 | 13.69 | 12.95 | 13.10 | 378,517 | -0.05(-0.38%) |
Jul 19, 2002 | 12.53 | 13.50 | 12.39 | 13.15 | 326,952 | +0.44(+3.50%) |
Jul 17, 2002 | 12.56 | 12.78 | 12.56 | 12.71 | 365,626 | -1.01(-7.36%) |
Jul 12, 2002 | 13.98 | 13.98 | 13.62 | 13.72 | 212,207 | -0.23(-1.62%) |
Jul 11, 2002 | 14.05 | 14.05 | 13.59 | 13.94 | 131,886 | -0.11(-0.75%) |
Jul 10, 2002 | 14.47 | 14.68 | 13.87 | 14.05 | 179,909 | -0.42(-2.88%) |
Jul 09, 2002 | 14.47 | 14.68 | 14.39 | 14.46 | 162,201 | -0.01(-0.05%) |
Jul 08, 2002 | 14.26 | 14.82 | 14.23 | 14.47 | 226,940 | +0.07(+0.49%) |
Jul 05, 2002 | 14.12 | 14.44 | 14.12 | 14.40 | 18,132 | +0.35(+2.51%) |
Jul 04, 2002 | 14.34 | 14.34 | 13.91 | 14.05 | 382,483 | +0.00(+0.00%) |
Jul 03, 2002 | 14.34 | 14.34 | 13.91 | 14.05 | 158,234 | -0.29(-2.02%) |
Jul 02, 2002 | 14.79 | 14.79 | 14.33 | 14.34 | 67,005 | -0.49(-3.33%) |
Jul 01, 2002 | 14.89 | 15.21 | 14.82 | 14.83 | 227,223 | -0.06(-0.43%) |
Jun 28, 2002 | 15.35 | 15.51 | 14.86 | 14.89 | 242,098 | -0.42(-2.77%) |
Jun 27, 2002 | 14.97 | 15.32 | 14.97 | 15.32 | 197,616 | +0.39(+2.60%) |
Jun 26, 2002 | 14.82 | 14.93 | 14.41 | 14.93 | 216,457 | +0.04(+0.24%) |
Jun 25, 2002 | 14.58 | 14.94 | 14.54 | 14.89 | 368,742 | +1.02(+7.38%) |
Jun 21, 2002 | 14.22 | 14.40 | 13.69 | 13.87 | 758,451 | -0.18(-1.26%) |
Jun 20, 2002 | 14.08 | 14.27 | 13.91 | 14.05 | 207,391 | +0.04(+0.25%) |
Jun 19, 2002 | 14.12 | 14.13 | 13.94 | 14.01 | 145,202 | -0.18(-1.24%) |
Jun 18, 2002 | 14.74 | 14.75 | 14.17 | 14.19 | 124,519 | -0.51(-3.46%) |
Jun 17, 2002 | 14.75 | 14.89 | 14.65 | 14.70 | 109,220 | -0.06(-0.38%) |
Jun 14, 2002 | 14.47 | 14.75 | 14.41 | 14.75 | 224,107 | -0.32(-2.11%) |
Jun 12, 2002 | 15.60 | 15.60 | 15.02 | 15.07 | 186,708 | -0.71(-4.47%) |
Jun 11, 2002 | 16.24 | 16.37 | 15.62 | 15.78 | 100,579 | -0.46(-2.83%) |
Jun 10, 2002 | 16.24 | 16.34 | 16.12 | 16.24 | 186,567 | +0.14(+0.88%) |
Jun 07, 2002 | 15.92 | 16.24 | 15.92 | 16.09 | 197,616 | +0.00(+0.00%) |
Jun 06, 2002 | 15.88 | 16.22 | 15.81 | 16.09 | 330,919 | +0.28(+1.79%) |