Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 15.24 | 15.29 | 15.24 | 15.29 | 6,900 | +0.06(+0.39%) |
Jun 27, 2003 | 15.25 | 15.29 | 15.23 | 15.23 | 7,400 | -0.02(-0.13%) |
Jun 26, 2003 | 15.27 | 15.27 | 15.24 | 15.25 | 6,200 | +0.01(+0.07%) |
Jun 25, 2003 | 15.30 | 15.30 | 15.24 | 15.24 | 12,500 | +0.00(+0.00%) |
Jun 24, 2003 | 15.33 | 15.33 | 15.23 | 15.24 | 5,900 | -0.06(-0.39%) |
Jun 23, 2003 | 15.38 | 15.38 | 15.26 | 15.30 | 22,200 | -0.08(-0.52%) |
Jun 20, 2003 | 15.24 | 15.38 | 15.24 | 15.38 | 8,200 | +0.14(+0.92%) |
Jun 19, 2003 | 15.37 | 15.37 | 15.24 | 15.24 | 13,500 | -0.12(-0.78%) |
Jun 18, 2003 | 15.35 | 15.39 | 15.26 | 15.36 | 22,200 | +0.11(+0.72%) |
Jun 17, 2003 | 15.25 | 15.45 | 15.25 | 15.25 | 22,800 | -0.14(-0.91%) |
Jun 16, 2003 | 15.40 | 15.40 | 15.25 | 15.39 | 4,700 | +0.11(+0.72%) |
Jun 13, 2003 | 15.45 | 15.45 | 15.26 | 15.28 | 10,900 | -0.12(-0.78%) |
Jun 12, 2003 | 15.40 | 15.45 | 15.25 | 15.40 | 12,600 | +0.09(+0.59%) |
Jun 11, 2003 | 15.35 | 15.35 | 15.21 | 15.31 | 7,600 | +0.01(+0.07%) |
Jun 10, 2003 | 15.40 | 15.50 | 15.30 | 15.30 | 7,100 | +0.00(+0.00%) |
Jun 09, 2003 | 15.19 | 15.50 | 15.19 | 15.30 | 27,700 | +0.12(+0.79%) |
Jun 06, 2003 | 15.12 | 15.18 | 15.09 | 15.18 | 19,000 | +0.13(+0.86%) |
Jun 05, 2003 | 15.19 | 15.19 | 15.05 | 15.05 | 20,100 | -0.14(-0.92%) |
Jun 04, 2003 | 15.19 | 15.21 | 15.12 | 15.19 | 13,600 | +0.07(+0.46%) |
Jun 03, 2003 | 15.19 | 15.19 | 15.12 | 15.12 | 13,200 | +0.00(+0.00%) |
Jun 02, 2003 | 15.10 | 15.19 | 15.10 | 15.12 | 16,600 | +0.03(+0.20%) |
May 30, 2003 | 15.01 | 15.09 | 15.01 | 15.09 | 4,400 | +0.07(+0.47%) |
May 29, 2003 | 15.06 | 15.09 | 14.99 | 15.02 | 13,800 | +0.01(+0.07%) |
May 28, 2003 | 15.05 | 15.08 | 14.94 | 15.01 | 13,200 | -0.04(-0.27%) |
May 27, 2003 | 15.03 | 15.05 | 14.95 | 15.05 | 15,000 | +0.02(+0.13%) |
May 23, 2003 | 14.98 | 15.04 | 14.98 | 15.03 | 12,600 | +0.10(+0.67%) |
May 22, 2003 | 14.97 | 15.04 | 14.90 | 14.93 | 15,300 | -0.02(-0.13%) |
May 21, 2003 | 14.91 | 14.98 | 14.90 | 14.95 | 23,100 | +0.04(+0.27%) |
May 20, 2003 | 14.93 | 14.97 | 14.88 | 14.91 | 16,300 | -0.03(-0.20%) |
May 19, 2003 | 14.89 | 14.95 | 14.84 | 14.94 | 24,400 | +0.06(+0.40%) |
May 16, 2003 | 14.77 | 14.90 | 14.77 | 14.88 | 20,600 | +0.11(+0.74%) |
May 15, 2003 | 14.60 | 14.77 | 14.60 | 14.77 | 16,800 | -0.03(-0.20%) |
May 14, 2003 | 14.48 | 14.80 | 14.45 | 14.80 | 25,900 | +0.32(+2.21%) |
May 13, 2003 | 14.40 | 14.48 | 14.40 | 14.48 | 20,800 | +0.22(+1.54%) |
May 12, 2003 | 14.27 | 14.41 | 14.21 | 14.26 | 9,800 | +0.08(+0.56%) |
May 09, 2003 | 14.29 | 14.29 | 14.15 | 14.18 | 17,300 | -0.08(-0.56%) |
May 08, 2003 | 14.13 | 14.27 | 14.13 | 14.26 | 14,700 | +0.08(+0.56%) |
May 07, 2003 | 14.20 | 14.25 | 14.13 | 14.18 | 6,900 | -0.04(-0.28%) |
May 06, 2003 | 14.18 | 14.25 | 14.14 | 14.22 | 17,300 | +0.06(+0.42%) |
May 05, 2003 | 14.18 | 14.18 | 14.15 | 14.16 | 8,000 | -0.02(-0.14%) |
May 02, 2003 | 14.17 | 14.18 | 14.15 | 14.18 | 10,800 | +0.03(+0.21%) |
May 01, 2003 | 14.05 | 14.19 | 14.05 | 14.15 | 24,900 | -0.03(-0.21%) |
Apr 30, 2003 | 14.17 | 14.18 | 14.10 | 14.18 | 13,700 | +0.03(+0.21%) |
Apr 29, 2003 | 14.09 | 14.15 | 14.00 | 14.15 | 8,200 | +0.15(+1.07%) |
Apr 28, 2003 | 14.07 | 14.14 | 14.00 | 14.00 | 10,000 | -0.07(-0.50%) |
Apr 25, 2003 | 14.02 | 14.07 | 14.02 | 14.07 | 4,600 | +0.08(+0.57%) |
Apr 24, 2003 | 14.10 | 14.10 | 13.90 | 13.99 | 26,500 | -0.05(-0.36%) |
Apr 23, 2003 | 14.17 | 14.17 | 14.03 | 14.04 | 16,200 | -0.11(-0.78%) |
Apr 22, 2003 | 14.13 | 14.20 | 14.06 | 14.15 | 19,900 | +0.04(+0.28%) |
Apr 21, 2003 | 13.99 | 14.11 | 13.96 | 14.11 | 8,600 | +0.10(+0.71%) |
Apr 17, 2003 | 13.90 | 14.01 | 13.90 | 14.01 | 11,600 | +0.21(+1.52%) |
Apr 16, 2003 | 13.98 | 13.98 | 13.80 | 13.80 | 26,100 | -0.15(-1.08%) |
Apr 15, 2003 | 13.98 | 13.98 | 13.90 | 13.95 | 8,000 | +0.03(+0.22%) |
Apr 14, 2003 | 13.85 | 13.92 | 13.85 | 13.92 | 3,900 | +0.00(+0.00%) |
Apr 11, 2003 | 13.90 | 13.92 | 13.80 | 13.92 | 24,200 | +0.02(+0.14%) |
Apr 10, 2003 | 13.83 | 13.90 | 13.77 | 13.90 | 21,400 | +0.01(+0.07%) |
Apr 09, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 4,000 | +0.05(+0.36%) |
Apr 08, 2003 | 13.93 | 13.94 | 13.80 | 13.84 | 23,500 | -0.08(-0.57%) |
Apr 07, 2003 | 13.93 | 13.94 | 13.83 | 13.92 | 14,800 | -0.02(-0.14%) |
Apr 04, 2003 | 14.01 | 14.01 | 13.94 | 13.94 | 8,200 | -0.06(-0.43%) |
Apr 03, 2003 | 13.98 | 14.05 | 13.97 | 14.00 | 17,400 | +0.06(+0.43%) |
Apr 02, 2003 | 14.05 | 14.05 | 13.90 | 13.94 | 18,500 | -0.12(-0.85%) |
Apr 01, 2003 | 14.09 | 14.09 | 13.97 | 14.06 | 12,200 | +0.00(+0.00%) |
Mar 31, 2003 | 14.05 | 14.09 | 13.98 | 14.06 | 8,800 | +0.09(+0.64%) |
Mar 28, 2003 | 13.90 | 13.98 | 13.90 | 13.97 | 16,000 | +0.08(+0.58%) |
Mar 27, 2003 | 13.90 | 13.94 | 13.85 | 13.89 | 9,900 | +0.08(+0.58%) |
Mar 26, 2003 | 13.94 | 13.94 | 13.81 | 13.81 | 4,300 | -0.09(-0.65%) |
Mar 25, 2003 | 13.88 | 13.92 | 13.82 | 13.90 | 45,700 | +0.07(+0.51%) |
Mar 24, 2003 | 13.88 | 13.88 | 13.77 | 13.83 | 17,100 | +0.01(+0.07%) |
Mar 21, 2003 | 13.92 | 13.92 | 13.82 | 13.82 | 21,000 | -0.10(-0.72%) |
Mar 20, 2003 | 13.91 | 13.92 | 13.88 | 13.92 | 11,000 | +0.09(+0.65%) |
Mar 19, 2003 | 13.93 | 13.93 | 13.83 | 13.83 | 16,400 | -0.10(-0.72%) |
Mar 18, 2003 | 13.93 | 13.95 | 13.87 | 13.93 | 11,700 | +0.05(+0.36%) |
Mar 17, 2003 | 13.92 | 13.92 | 13.88 | 13.88 | 10,300 | -0.02(-0.14%) |
Mar 14, 2003 | 13.92 | 13.93 | 13.87 | 13.90 | 18,900 | +0.01(+0.07%) |
Mar 13, 2003 | 13.95 | 13.95 | 13.87 | 13.89 | 15,300 | -0.09(-0.64%) |
Mar 12, 2003 | 13.95 | 13.98 | 13.95 | 13.98 | 1,700 | +0.05(+0.36%) |
Mar 11, 2003 | 13.95 | 13.95 | 13.86 | 13.93 | 27,300 | +0.01(+0.07%) |
Mar 10, 2003 | 13.94 | 13.94 | 13.92 | 13.92 | 10,000 | +0.02(+0.14%) |
Mar 07, 2003 | 13.94 | 13.95 | 13.87 | 13.90 | 10,200 | -0.01(-0.07%) |
Mar 06, 2003 | 13.82 | 13.91 | 13.82 | 13.91 | 8,400 | -0.04(-0.29%) |
Mar 05, 2003 | 13.92 | 13.95 | 13.87 | 13.95 | 8,200 | +0.07(+0.50%) |
Mar 04, 2003 | 13.90 | 13.93 | 13.86 | 13.88 | 29,100 | +0.12(+0.87%) |
Mar 03, 2003 | 13.84 | 13.84 | 13.73 | 13.76 | 6,000 | -0.04(-0.29%) |
Feb 28, 2003 | 13.84 | 13.84 | 13.72 | 13.80 | 18,900 | +0.06(+0.44%) |
Feb 27, 2003 | 13.79 | 13.79 | 13.72 | 13.74 | 6,700 | +0.06(+0.44%) |
Feb 26, 2003 | 13.83 | 13.83 | 13.66 | 13.68 | 28,200 | -0.06(-0.44%) |
Feb 25, 2003 | 13.83 | 13.85 | 13.74 | 13.74 | 17,500 | -0.06(-0.43%) |
Feb 24, 2003 | 13.80 | 13.81 | 13.70 | 13.80 | 13,500 | +0.06(+0.44%) |
Feb 21, 2003 | 13.78 | 13.78 | 13.69 | 13.74 | 5,600 | +0.02(+0.15%) |
Feb 20, 2003 | 13.90 | 13.90 | 13.67 | 13.72 | 19,500 | -0.08(-0.58%) |
Feb 19, 2003 | 13.75 | 13.94 | 13.75 | 13.80 | 22,500 | -0.01(-0.07%) |
Feb 18, 2003 | 13.80 | 13.81 | 13.75 | 13.81 | 7,400 | +0.03(+0.22%) |
Feb 14, 2003 | 13.78 | 13.78 | 13.78 | 13.78 | 3,500 | +0.01(+0.07%) |
Feb 13, 2003 | 13.81 | 13.86 | 13.70 | 13.77 | 14,700 | -0.08(-0.58%) |
Feb 12, 2003 | 13.89 | 13.89 | 13.81 | 13.85 | 5,400 | +0.00(+0.00%) |
Feb 11, 2003 | 13.90 | 13.90 | 13.85 | 13.85 | 7,400 | -0.07(-0.50%) |
Feb 10, 2003 | 13.92 | 13.92 | 13.90 | 13.92 | 6,200 | +0.03(+0.22%) |
Feb 07, 2003 | 13.77 | 13.89 | 13.77 | 13.89 | 5,400 | +0.16(+1.17%) |
Feb 06, 2003 | 13.90 | 13.90 | 13.70 | 13.73 | 14,400 | -0.09(-0.65%) |
Feb 05, 2003 | 13.95 | 13.95 | 13.82 | 13.82 | 4,200 | -0.12(-0.86%) |
Feb 04, 2003 | 13.90 | 13.94 | 13.90 | 13.94 | 9,700 | +0.16(+1.16%) |
Feb 03, 2003 | 13.90 | 13.90 | 13.78 | 13.78 | 15,000 | -0.02(-0.14%) |
Jan 31, 2003 | 13.84 | 13.92 | 13.80 | 13.80 | 7,200 | -0.04(-0.29%) |
Jan 30, 2003 | 13.72 | 13.84 | 13.72 | 13.84 | 5,400 | +0.06(+0.44%) |
Jan 29, 2003 | 13.79 | 13.79 | 13.77 | 13.78 | 11,800 | +0.11(+0.80%) |
Jan 28, 2003 | 13.76 | 13.84 | 13.67 | 13.67 | 27,400 | -0.05(-0.36%) |
Jan 27, 2003 | 13.73 | 13.76 | 13.72 | 13.72 | 3,300 | +0.02(+0.15%) |
Jan 24, 2003 | 13.72 | 13.72 | 13.65 | 13.70 | 10,200 | -0.02(-0.15%) |
Jan 23, 2003 | 13.60 | 13.72 | 13.57 | 13.72 | 40,900 | -0.08(-0.58%) |
Jan 22, 2003 | 13.85 | 13.85 | 13.65 | 13.80 | 31,400 | +0.05(+0.36%) |
Jan 21, 2003 | 13.89 | 13.92 | 13.75 | 13.75 | 17,700 | -0.13(-0.94%) |
Jan 17, 2003 | 13.75 | 13.88 | 13.75 | 13.88 | 10,500 | +0.23(+1.68%) |
Jan 16, 2003 | 13.70 | 13.75 | 13.62 | 13.65 | 12,400 | +0.05(+0.37%) |
Jan 15, 2003 | 13.80 | 13.80 | 13.58 | 13.60 | 30,400 | -0.12(-0.87%) |
Jan 14, 2003 | 13.95 | 13.95 | 13.72 | 13.72 | 12,400 | -0.18(-1.29%) |
Jan 13, 2003 | 14.12 | 14.12 | 13.90 | 13.90 | 3,100 | -0.19(-1.35%) |
Jan 10, 2003 | 14.00 | 14.10 | 13.92 | 14.09 | 4,400 | +0.18(+1.29%) |
Jan 09, 2003 | 14.19 | 14.19 | 13.91 | 13.91 | 10,200 | -0.19(-1.35%) |
Jan 08, 2003 | 14.23 | 14.23 | 14.10 | 14.10 | 7,300 | +0.00(+0.00%) |
Jan 07, 2003 | 14.28 | 14.28 | 14.07 | 14.10 | 24,100 | -0.18(-1.26%) |
Jan 06, 2003 | 14.30 | 14.30 | 14.28 | 14.28 | 10,000 | +0.02(+0.14%) |
Jan 03, 2003 | 14.20 | 14.27 | 14.15 | 14.26 | 7,700 | +0.06(+0.42%) |
Jan 02, 2003 | 14.14 | 14.20 | 14.14 | 14.20 | 8,200 | +0.20(+1.43%) |
Dec 31, 2002 | 13.98 | 14.10 | 13.98 | 14.00 | 35,200 | +0.15(+1.08%) |
Dec 30, 2002 | 13.84 | 13.98 | 13.84 | 13.85 | 24,100 | +0.05(+0.36%) |
Dec 27, 2002 | 13.59 | 13.80 | 13.59 | 13.80 | 9,600 | +0.25(+1.85%) |
Dec 26, 2002 | 13.70 | 13.70 | 13.51 | 13.55 | 42,500 | -0.08(-0.59%) |
Dec 24, 2002 | 13.73 | 13.73 | 13.61 | 13.63 | 8,200 | +0.07(+0.52%) |
Dec 23, 2002 | 13.75 | 13.75 | 13.56 | 13.56 | 35,400 | -0.09(-0.66%) |
Dec 20, 2002 | 13.93 | 13.94 | 13.65 | 13.65 | 21,000 | -0.27(-1.94%) |
Dec 19, 2002 | 13.85 | 13.92 | 13.80 | 13.92 | 12,700 | +0.07(+0.51%) |
Dec 18, 2002 | 13.90 | 13.99 | 13.81 | 13.85 | 12,100 | -0.04(-0.29%) |
Dec 17, 2002 | 13.75 | 13.89 | 13.75 | 13.89 | 11,600 | +0.09(+0.65%) |
Dec 16, 2002 | 13.75 | 13.80 | 13.70 | 13.80 | 10,100 | +0.01(+0.07%) |
Dec 13, 2002 | 13.80 | 13.80 | 13.75 | 13.79 | 7,300 | +0.00(+0.00%) |
Dec 12, 2002 | 13.62 | 13.87 | 13.62 | 13.79 | 15,800 | +0.02(+0.15%) |
Dec 11, 2002 | 13.62 | 13.77 | 13.62 | 13.77 | 7,700 | +0.00(+0.00%) |
Dec 10, 2002 | 13.94 | 13.94 | 13.69 | 13.77 | 16,400 | -0.13(-0.94%) |
Dec 09, 2002 | 13.94 | 13.94 | 13.78 | 13.90 | 8,600 | +0.04(+0.29%) |
Dec 06, 2002 | 13.91 | 13.91 | 13.86 | 13.86 | 9,800 | -0.01(-0.07%) |
Dec 05, 2002 | 13.85 | 13.96 | 13.65 | 13.87 | 22,400 | -0.07(-0.50%) |
Dec 04, 2002 | 13.90 | 13.99 | 13.85 | 13.94 | 12,800 | +0.12(+0.87%) |
Dec 03, 2002 | 13.70 | 13.90 | 13.70 | 13.82 | 19,100 | +0.03(+0.22%) |
Dec 02, 2002 | 13.66 | 13.79 | 13.66 | 13.79 | 11,500 | +0.13(+0.95%) |
Nov 29, 2002 | 13.66 | 13.66 | 13.66 | 13.66 | 1,600 | -0.04(-0.29%) |
Nov 27, 2002 | 13.70 | 13.70 | 13.70 | 13.70 | 2,700 | +0.14(+1.03%) |
Nov 26, 2002 | 13.66 | 13.68 | 13.55 | 13.56 | 20,700 | -0.05(-0.37%) |
Nov 25, 2002 | 13.78 | 13.79 | 13.47 | 13.61 | 46,100 | -0.13(-0.95%) |
Nov 22, 2002 | 13.95 | 13.97 | 13.70 | 13.74 | 20,200 | -0.14(-1.01%) |
Nov 21, 2002 | 14.20 | 14.28 | 13.88 | 13.88 | 31,000 | -0.22(-1.56%) |
Nov 20, 2002 | 14.15 | 14.24 | 14.10 | 14.10 | 21,500 | -0.05(-0.35%) |
Nov 19, 2002 | 14.21 | 14.25 | 14.10 | 14.15 | 9,700 | -0.04(-0.28%) |
Nov 18, 2002 | 14.19 | 14.21 | 14.19 | 14.19 | 20,500 | -0.02(-0.14%) |
Nov 15, 2002 | 14.21 | 14.21 | 14.20 | 14.21 | 4,400 | +0.00(+0.00%) |
Nov 14, 2002 | 14.21 | 14.21 | 14.10 | 14.21 | 7,000 | +0.05(+0.35%) |
Nov 13, 2002 | 14.15 | 14.18 | 14.04 | 14.16 | 7,100 | +0.11(+0.78%) |
Nov 12, 2002 | 14.16 | 14.16 | 14.04 | 14.05 | 9,800 | -0.08(-0.57%) |
Nov 11, 2002 | 14.18 | 14.18 | 14.06 | 14.13 | 10,400 | -0.02(-0.14%) |
Nov 08, 2002 | 14.01 | 14.15 | 14.00 | 14.15 | 7,900 | +0.12(+0.86%) |
Nov 07, 2002 | 13.86 | 14.03 | 13.77 | 14.03 | 22,400 | +0.03(+0.21%) |
Nov 06, 2002 | 13.90 | 14.00 | 13.85 | 14.00 | 9,800 | +0.15(+1.08%) |
Nov 05, 2002 | 13.82 | 14.00 | 13.82 | 13.85 | 44,800 | +0.03(+0.22%) |
Nov 04, 2002 | 13.75 | 13.87 | 13.75 | 13.82 | 25,600 | +0.12(+0.88%) |
Nov 01, 2002 | 13.68 | 13.70 | 13.63 | 13.70 | 19,000 | +0.09(+0.66%) |
Oct 31, 2002 | 13.65 | 13.69 | 13.56 | 13.61 | 26,000 | +0.06(+0.44%) |
Oct 30, 2002 | 13.68 | 13.70 | 13.54 | 13.55 | 38,800 | -0.14(-1.02%) |
Oct 29, 2002 | 13.60 | 13.74 | 13.60 | 13.69 | 34,500 | +0.14(+1.03%) |
Oct 28, 2002 | 14.00 | 14.00 | 13.54 | 13.55 | 63,500 | -0.45(-3.21%) |
Oct 25, 2002 | 14.04 | 14.04 | 13.90 | 14.00 | 2,600 | +0.04(+0.29%) |
Oct 24, 2002 | 13.96 | 13.96 | 13.96 | 13.96 | 90,000 | +0.12(+0.87%) |
Oct 23, 2002 | 14.10 | 14.20 | 13.84 | 13.84 | 31,700 | -0.23(-1.63%) |
Oct 22, 2002 | 14.22 | 14.35 | 14.05 | 14.07 | 2,950,000 | -0.28(-1.95%) |
Oct 21, 2002 | 14.50 | 14.50 | 14.21 | 14.35 | 10,800 | +0.02(+0.14%) |
Oct 18, 2002 | 14.63 | 14.63 | 14.33 | 14.33 | 8,400 | -0.17(-1.17%) |
Oct 17, 2002 | 14.65 | 14.67 | 14.38 | 14.50 | 22,900 | +0.00(+0.00%) |
Oct 16, 2002 | 14.71 | 14.71 | 14.40 | 14.50 | 13,300 | -0.10(-0.68%) |
Oct 15, 2002 | 14.90 | 14.95 | 14.60 | 14.60 | 15,900 | -0.20(-1.35%) |
Oct 14, 2002 | 14.80 | 14.99 | 14.80 | 14.80 | 3,800 | -0.20(-1.33%) |
Oct 11, 2002 | 14.80 | 15.00 | 14.75 | 15.00 | 10,300 | +0.02(+0.13%) |
Oct 10, 2002 | 15.15 | 15.15 | 14.98 | 14.98 | 14,400 | -0.37(-2.41%) |
Oct 09, 2002 | 15.25 | 15.35 | 15.20 | 15.35 | 4,200 | +0.00(+0.00%) |
Oct 08, 2002 | 14.99 | 15.35 | 14.97 | 15.35 | 26,000 | +0.31(+2.06%) |
Oct 07, 2002 | 15.05 | 15.07 | 15.04 | 15.04 | 650,000 | +0.00(+0.00%) |
Oct 04, 2002 | 15.05 | 15.05 | 14.90 | 15.04 | 2,200,000 | -0.01(-0.07%) |
Oct 03, 2002 | 15.04 | 15.05 | 15.04 | 15.05 | 3,600 | +0.05(+0.33%) |
Oct 02, 2002 | 14.95 | 15.07 | 14.95 | 15.00 | 20,700 | +0.00(+0.00%) |
Oct 01, 2002 | 14.99 | 15.00 | 14.99 | 15.00 | 11,800 | +0.01(+0.07%) |
Sep 30, 2002 | 14.88 | 15.00 | 14.87 | 14.99 | 3,700 | +0.15(+1.01%) |
Sep 27, 2002 | 14.80 | 14.84 | 14.75 | 14.84 | 7,800 | +0.07(+0.47%) |
Sep 26, 2002 | 14.75 | 14.82 | 14.71 | 14.77 | 19,500 | +0.04(+0.27%) |
Sep 25, 2002 | 14.99 | 14.99 | 14.67 | 14.73 | 32,400 | -0.27(-1.80%) |
Sep 24, 2002 | 15.12 | 15.20 | 15.00 | 15.00 | 60,000 | -0.03(-0.20%) |
Sep 23, 2002 | 15.25 | 15.25 | 15.03 | 15.03 | 19,200 | -0.12(-0.79%) |
Sep 20, 2002 | 15.15 | 15.25 | 15.11 | 15.15 | 1,300 | +0.04(+0.26%) |
Sep 19, 2002 | 15.05 | 15.20 | 15.05 | 15.11 | 15,300 | -0.09(-0.59%) |
Sep 18, 2002 | 15.18 | 15.20 | 15.08 | 15.20 | 23,800 | +0.14(+0.93%) |
Sep 17, 2002 | 15.15 | 15.20 | 15.06 | 15.06 | 50,000 | -0.02(-0.13%) |
Sep 16, 2002 | 15.06 | 15.20 | 15.03 | 15.08 | 20,600 | +0.05(+0.33%) |
Sep 13, 2002 | 15.00 | 15.03 | 14.90 | 15.03 | 16,700 | +0.14(+0.94%) |
Sep 12, 2002 | 14.94 | 15.00 | 14.88 | 14.89 | 6,600 | +0.08(+0.54%) |
Sep 11, 2002 | 14.80 | 14.89 | 14.80 | 14.81 | 5,000 | +0.05(+0.34%) |
Sep 10, 2002 | 14.75 | 14.83 | 14.71 | 14.76 | 8,900 | +0.03(+0.20%) |
Sep 09, 2002 | 14.75 | 14.82 | 14.73 | 14.73 | 9,400 | +0.01(+0.07%) |
Sep 06, 2002 | 14.91 | 14.91 | 14.72 | 14.72 | 19,400 | -0.22(-1.47%) |
Sep 05, 2002 | 14.97 | 15.07 | 14.87 | 14.94 | 12,200 | -0.13(-0.86%) |
Sep 04, 2002 | 15.15 | 15.19 | 15.07 | 15.07 | 9,600 | -0.13(-0.86%) |
Sep 03, 2002 | 14.90 | 15.25 | 14.85 | 15.20 | 34,900 | +0.37(+2.49%) |
Aug 30, 2002 | 14.62 | 14.83 | 14.62 | 14.83 | 5,100 | +0.21(+1.44%) |
Aug 29, 2002 | 14.44 | 14.62 | 14.40 | 14.62 | 14,500 | +0.12(+0.83%) |
Aug 28, 2002 | 14.47 | 14.50 | 14.47 | 14.50 | 12,600 | +0.01(+0.07%) |
Aug 27, 2002 | 14.51 | 14.60 | 14.25 | 14.49 | 55,900 | -0.06(-0.41%) |
Aug 26, 2002 | 14.65 | 14.74 | 14.55 | 14.55 | 11,300 | -0.18(-1.22%) |
Aug 23, 2002 | 14.67 | 14.73 | 14.65 | 14.73 | 9,700 | +0.04(+0.27%) |
Aug 22, 2002 | 14.67 | 14.73 | 14.65 | 14.69 | 23,100 | +0.04(+0.27%) |
Aug 21, 2002 | 14.65 | 14.73 | 14.64 | 14.65 | 13,400 | -0.05(-0.34%) |
Aug 20, 2002 | 14.77 | 14.77 | 14.56 | 14.70 | 22,100 | +0.08(+0.55%) |
Aug 16, 2002 | 14.60 | 14.62 | 14.48 | 14.62 | 7,800 | +0.10(+0.69%) |
Aug 15, 2002 | 14.50 | 14.63 | 14.50 | 14.52 | 8,300 | +0.04(+0.28%) |
Aug 14, 2002 | 14.45 | 14.48 | 14.36 | 14.48 | 18,100 | +0.08(+0.56%) |
Aug 13, 2002 | 14.44 | 14.44 | 14.40 | 14.40 | 4,300 | -0.01(-0.07%) |
Aug 12, 2002 | 14.40 | 14.44 | 14.40 | 14.41 | 800 | +0.06(+0.42%) |
Aug 07, 2002 | 14.27 | 14.36 | 14.24 | 14.35 | 4,800 | -0.04(-0.28%) |
Aug 06, 2002 | 14.31 | 14.39 | 14.28 | 14.39 | 9,800 | +0.01(+0.07%) |
Aug 05, 2002 | 14.30 | 14.41 | 14.30 | 14.38 | 14,500 | +0.01(+0.07%) |
Aug 02, 2002 | 14.30 | 14.38 | 14.30 | 14.37 | 16,300 | -0.04(-0.28%) |
Aug 01, 2002 | 14.31 | 14.41 | 14.28 | 14.41 | 14,500 | -0.01(-0.07%) |
Jul 31, 2002 | 14.41 | 14.42 | 14.40 | 14.42 | 6,300 | +0.00(+0.00%) |
Jul 30, 2002 | 14.30 | 14.42 | 14.18 | 14.42 | 18,000 | +0.12(+0.84%) |
Jul 29, 2002 | 14.17 | 14.30 | 14.05 | 14.30 | 19,400 | +0.08(+0.56%) |
Jul 26, 2002 | 14.11 | 14.23 | 14.11 | 14.22 | 14,000 | +0.17(+1.21%) |
Jul 25, 2002 | 14.39 | 14.45 | 14.05 | 14.05 | 40,300 | -0.35(-2.43%) |
Jul 24, 2002 | 14.47 | 14.47 | 14.23 | 14.40 | 15,100 | -0.07(-0.48%) |
Jul 23, 2002 | 14.40 | 14.47 | 14.26 | 14.47 | 18,100 | -0.03(-0.21%) |
Jul 22, 2002 | 14.52 | 14.52 | 14.41 | 14.50 | 7,300 | -0.13(-0.89%) |
Jul 19, 2002 | 14.55 | 14.63 | 14.44 | 14.63 | 6,100 | +0.08(+0.55%) |
Jul 17, 2002 | 14.58 | 14.60 | 14.55 | 14.55 | 3,800 | +0.07(+0.48%) |
Jul 12, 2002 | 14.46 | 14.48 | 14.40 | 14.48 | 4,800 | -0.02(-0.14%) |
Jul 11, 2002 | 14.42 | 14.50 | 14.42 | 14.50 | 3,900 | +0.07(+0.49%) |
Jul 10, 2002 | 14.32 | 14.44 | 14.32 | 14.43 | 4,000 | +0.03(+0.21%) |
Jul 09, 2002 | 14.35 | 14.40 | 14.35 | 14.40 | 400,000 | +0.05(+0.35%) |
Jul 08, 2002 | 14.35 | 14.35 | 14.35 | 14.35 | 200 | +0.00(+0.00%) |
Jul 05, 2002 | 14.28 | 14.35 | 14.28 | 14.35 | 2,000 | +0.07(+0.49%) |
Jul 04, 2002 | 14.24 | 14.28 | 14.24 | 14.28 | 1,800 | +0.00(+0.00%) |
Jul 03, 2002 | 14.24 | 14.28 | 14.24 | 14.28 | 1,800 | -0.02(-0.14%) |
Jul 02, 2002 | 14.35 | 14.35 | 14.30 | 14.30 | 5,700 | -0.02(-0.14%) |