Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.84 | 16.05 | 15.75 | 16.02 | 313,516 | +0.06(+0.38%) |
May 29, 2003 | 16.09 | 16.21 | 15.89 | 15.96 | 106,486 | -0.08(-0.48%) |
May 28, 2003 | 15.88 | 16.18 | 15.85 | 16.03 | 121,282 | +0.28(+1.80%) |
May 27, 2003 | 15.24 | 15.84 | 15.19 | 15.75 | 129,204 | +0.37(+2.40%) |
May 23, 2003 | 15.32 | 15.41 | 15.19 | 15.38 | 255,497 | +0.10(+0.67%) |
May 22, 2003 | 15.35 | 15.37 | 15.02 | 15.28 | 292,545 | -0.08(-0.50%) |
May 21, 2003 | 15.24 | 15.45 | 15.24 | 15.36 | 232,778 | +0.12(+0.79%) |
May 20, 2003 | 15.24 | 15.43 | 15.17 | 15.24 | 206,448 | -0.05(-0.34%) |
May 19, 2003 | 15.74 | 15.74 | 15.24 | 15.29 | 250,603 | -0.55(-3.47%) |
May 16, 2003 | 16.05 | 16.05 | 15.63 | 15.84 | 331,924 | -0.32(-1.97%) |
May 15, 2003 | 16.31 | 16.39 | 15.88 | 16.15 | 285,439 | -0.07(-0.42%) |
May 14, 2003 | 16.41 | 16.65 | 16.14 | 16.22 | 326,099 | -0.19(-1.15%) |
May 13, 2003 | 16.31 | 16.78 | 16.10 | 16.41 | 309,788 | +0.02(+0.10%) |
May 12, 2003 | 15.71 | 16.50 | 15.71 | 16.39 | 385,517 | +0.70(+4.49%) |
May 09, 2003 | 15.36 | 15.72 | 15.36 | 15.69 | 214,487 | +0.33(+2.12%) |
May 08, 2003 | 15.38 | 15.54 | 15.32 | 15.36 | 109,165 | -0.09(-0.56%) |
May 07, 2003 | 15.06 | 15.54 | 15.04 | 15.45 | 312,817 | +0.37(+2.45%) |
May 06, 2003 | 15.11 | 15.16 | 14.86 | 15.08 | 235,574 | -0.10(-0.68%) |
May 05, 2003 | 14.69 | 15.57 | 14.63 | 15.18 | 559,809 | +0.51(+3.45%) |
May 02, 2003 | 14.68 | 14.75 | 14.55 | 14.68 | 259,924 | -0.02(-0.12%) |
May 01, 2003 | 14.81 | 14.81 | 14.46 | 14.69 | 348,119 | -0.11(-0.75%) |
Apr 30, 2003 | 14.59 | 14.81 | 14.39 | 14.81 | 180,933 | +0.13(+0.88%) |
Apr 29, 2003 | 14.63 | 15.36 | 14.22 | 14.68 | 900,589 | -0.41(-2.73%) |
Apr 28, 2003 | 13.96 | 15.11 | 13.96 | 15.09 | 527,421 | +1.13(+8.12%) |
Apr 25, 2003 | 14.33 | 14.33 | 13.79 | 13.96 | 325,400 | -0.38(-2.63%) |
Apr 24, 2003 | 14.46 | 14.68 | 14.18 | 14.33 | 195,962 | -0.34(-2.34%) |
Apr 23, 2003 | 14.33 | 14.76 | 14.18 | 14.68 | 319,342 | +0.33(+2.27%) |
Apr 22, 2003 | 13.63 | 14.46 | 13.63 | 14.35 | 310,953 | +0.73(+5.36%) |
Apr 21, 2003 | 13.56 | 13.69 | 13.52 | 13.62 | 153,321 | -0.03(-0.19%) |
Apr 17, 2003 | 13.09 | 13.66 | 13.08 | 13.65 | 130,486 | +0.51(+3.92%) |
Apr 16, 2003 | 13.13 | 13.22 | 13.11 | 13.13 | 148,544 | +0.02(+0.13%) |
Apr 15, 2003 | 13.06 | 13.15 | 13.01 | 13.12 | 179,185 | +0.06(+0.46%) |
Apr 14, 2003 | 13.00 | 13.12 | 12.85 | 13.06 | 290,332 | +0.07(+0.53%) |
Apr 11, 2003 | 13.05 | 13.39 | 12.92 | 12.99 | 126,175 | +0.09(+0.67%) |
Apr 10, 2003 | 12.87 | 12.97 | 12.77 | 12.90 | 263,302 | +0.03(+0.20%) |
Apr 09, 2003 | 12.98 | 13.00 | 12.79 | 12.87 | 121,515 | -0.10(-0.79%) |
Apr 08, 2003 | 12.96 | 13.13 | 12.94 | 12.98 | 180,700 | +0.06(+0.47%) |
Apr 07, 2003 | 13.13 | 13.26 | 12.75 | 12.92 | 167,651 | -0.01(-0.07%) |
Apr 04, 2003 | 12.75 | 13.00 | 12.70 | 12.93 | 106,253 | +0.26(+2.03%) |
Apr 03, 2003 | 12.70 | 12.87 | 12.67 | 12.67 | 176,972 | +0.05(+0.41%) |
Apr 02, 2003 | 12.62 | 12.83 | 12.62 | 12.62 | 283,458 | +0.09(+0.75%) |
Apr 01, 2003 | 12.57 | 12.64 | 12.37 | 12.52 | 183,729 | -0.09(-0.75%) |
Mar 31, 2003 | 12.36 | 12.67 | 12.25 | 12.62 | 106,602 | +0.26(+2.08%) |
Mar 28, 2003 | 12.51 | 12.62 | 12.32 | 12.36 | 135,263 | -0.18(-1.44%) |
Mar 27, 2003 | 12.53 | 12.66 | 12.24 | 12.54 | 168,583 | -0.05(-0.41%) |
Mar 26, 2003 | 12.79 | 12.79 | 12.57 | 12.59 | 101,825 | -0.20(-1.54%) |
Mar 25, 2003 | 12.56 | 12.83 | 12.49 | 12.79 | 66,175 | +0.21(+1.71%) |
Mar 24, 2003 | 12.66 | 12.69 | 12.36 | 12.57 | 161,243 | -0.30(-2.33%) |
Mar 21, 2003 | 12.75 | 12.87 | 12.53 | 12.87 | 474,993 | +0.21(+1.70%) |
Mar 20, 2003 | 12.77 | 12.80 | 12.57 | 12.66 | 165,904 | -0.15(-1.21%) |
Mar 19, 2003 | 12.79 | 12.81 | 12.54 | 12.81 | 174,409 | +0.03(+0.27%) |
Mar 18, 2003 | 12.27 | 12.79 | 12.11 | 12.78 | 378,876 | +0.55(+4.49%) |
Mar 17, 2003 | 11.97 | 12.45 | 11.59 | 12.23 | 398,216 | +0.21(+1.79%) |
Mar 14, 2003 | 12.19 | 12.26 | 11.90 | 12.02 | 222,991 | -0.11(-0.92%) |
Mar 13, 2003 | 11.93 | 12.15 | 11.54 | 12.13 | 246,875 | +0.41(+3.52%) |
Mar 12, 2003 | 11.79 | 11.79 | 11.35 | 11.72 | 214,720 | -0.16(-1.37%) |
Mar 11, 2003 | 12.11 | 12.27 | 11.80 | 11.88 | 156,583 | -0.22(-1.84%) |
Mar 10, 2003 | 12.49 | 12.62 | 11.89 | 12.10 | 229,982 | -0.44(-3.49%) |
Mar 07, 2003 | 12.40 | 12.96 | 12.20 | 12.54 | 166,603 | +0.05(+0.41%) |
Mar 06, 2003 | 12.15 | 12.79 | 11.97 | 12.49 | 334,837 | +0.26(+2.11%) |
Mar 05, 2003 | 12.62 | 12.73 | 11.86 | 12.23 | 361,517 | -0.44(-3.45%) |
Mar 04, 2003 | 13.08 | 13.30 | 12.57 | 12.67 | 380,507 | -0.39(-2.96%) |
Mar 03, 2003 | 13.07 | 13.10 | 12.83 | 13.06 | 284,623 | -0.01(-0.07%) |
Feb 28, 2003 | 12.79 | 13.26 | 12.69 | 13.06 | 238,836 | +0.27(+2.15%) |
Feb 27, 2003 | 12.60 | 12.83 | 12.51 | 12.79 | 182,447 | +0.27(+2.20%) |
Feb 26, 2003 | 12.21 | 12.71 | 12.16 | 12.51 | 195,962 | +0.27(+2.17%) |
Feb 25, 2003 | 12.36 | 12.36 | 12.10 | 12.25 | 311,769 | -0.14(-1.11%) |
Feb 24, 2003 | 12.99 | 12.99 | 12.38 | 12.39 | 143,884 | -0.60(-4.63%) |
Feb 21, 2003 | 12.89 | 13.00 | 12.77 | 12.99 | 327,497 | +0.09(+0.73%) |
Feb 20, 2003 | 12.52 | 12.92 | 12.40 | 12.89 | 467,420 | +0.37(+2.95%) |
Feb 19, 2003 | 12.94 | 12.94 | 12.39 | 12.52 | 423,847 | -0.44(-3.38%) |
Feb 18, 2003 | 12.75 | 12.97 | 12.62 | 12.96 | 204,351 | +0.40(+3.21%) |
Feb 14, 2003 | 12.36 | 12.56 | 11.99 | 12.56 | 357,672 | +0.16(+1.32%) |
Feb 13, 2003 | 12.57 | 12.57 | 12.19 | 12.39 | 225,788 | -0.17(-1.37%) |
Feb 12, 2003 | 12.75 | 12.75 | 12.38 | 12.57 | 244,661 | -0.19(-1.48%) |
Feb 11, 2003 | 13.18 | 13.18 | 12.71 | 12.75 | 369,206 | -0.03(-0.27%) |
Feb 10, 2003 | 12.96 | 12.96 | 12.49 | 12.79 | 262,487 | -0.17(-1.32%) |
Feb 07, 2003 | 13.39 | 13.48 | 12.85 | 12.96 | 254,681 | -0.43(-3.21%) |
Feb 06, 2003 | 13.58 | 13.82 | 13.13 | 13.39 | 339,847 | -0.19(-1.39%) |
Feb 05, 2003 | 13.35 | 13.65 | 13.35 | 13.58 | 271,108 | +0.26(+1.93%) |
Feb 04, 2003 | 13.42 | 13.43 | 13.22 | 13.32 | 68,155 | -0.10(-0.77%) |
Feb 03, 2003 | 13.43 | 13.66 | 13.30 | 13.42 | 86,796 | +0.12(+0.90%) |
Jan 31, 2003 | 13.26 | 13.48 | 13.24 | 13.30 | 271,691 | +0.03(+0.19%) |
Jan 30, 2003 | 13.13 | 13.62 | 13.13 | 13.28 | 277,633 | +0.19(+1.44%) |
Jan 29, 2003 | 13.30 | 13.30 | 13.09 | 13.09 | 160,544 | -0.27(-1.99%) |
Jan 28, 2003 | 13.13 | 13.48 | 13.13 | 13.36 | 209,127 | +0.22(+1.70%) |
Jan 27, 2003 | 13.09 | 13.35 | 13.05 | 13.13 | 264,234 | -0.17(-1.29%) |
Jan 24, 2003 | 13.52 | 13.52 | 13.16 | 13.30 | 401,129 | -0.16(-1.21%) |
Jan 23, 2003 | 13.65 | 13.82 | 13.30 | 13.47 | 434,682 | -0.11(-0.82%) |
Jan 22, 2003 | 13.56 | 13.90 | 13.49 | 13.58 | 303,730 | -0.11(-0.82%) |
Jan 21, 2003 | 14.21 | 14.29 | 13.65 | 13.69 | 342,410 | -0.64(-4.43%) |
Jan 17, 2003 | 14.33 | 14.56 | 14.21 | 14.33 | 580,198 | +0.00(+0.00%) |
Jan 16, 2003 | 14.03 | 14.43 | 14.00 | 14.33 | 354,876 | +0.29(+2.08%) |
Jan 15, 2003 | 14.29 | 14.29 | 13.87 | 14.03 | 172,894 | -0.18(-1.27%) |
Jan 14, 2003 | 13.82 | 14.24 | 13.82 | 14.21 | 390,876 | +0.39(+2.86%) |
Jan 13, 2003 | 13.86 | 14.15 | 13.82 | 13.82 | 265,749 | -0.04(-0.31%) |
Jan 10, 2003 | 14.08 | 14.25 | 13.84 | 13.86 | 283,108 | -0.26(-1.82%) |
Jan 09, 2003 | 13.73 | 14.16 | 13.73 | 14.12 | 363,614 | +0.38(+2.75%) |
Jan 08, 2003 | 14.08 | 14.08 | 13.47 | 13.74 | 375,264 | -0.13(-0.93%) |
Jan 07, 2003 | 13.54 | 14.16 | 13.54 | 13.87 | 446,333 | +0.33(+2.47%) |
Jan 06, 2003 | 13.53 | 13.66 | 13.50 | 13.54 | 150,525 | +0.01(+0.06%) |
Jan 03, 2003 | 13.54 | 13.65 | 13.39 | 13.53 | 311,419 | -0.01(-0.06%) |
Jan 02, 2003 | 12.85 | 13.66 | 12.85 | 13.54 | 278,565 | +0.77(+6.05%) |
Dec 31, 2002 | 12.79 | 13.00 | 12.66 | 12.76 | 555,033 | +0.06(+0.47%) |
Dec 30, 2002 | 12.92 | 12.92 | 12.40 | 12.70 | 428,508 | -0.14(-1.07%) |
Dec 27, 2002 | 12.82 | 12.96 | 12.81 | 12.84 | 254,331 | +0.02(+0.13%) |
Dec 26, 2002 | 12.63 | 12.92 | 12.63 | 12.82 | 337,284 | +0.21(+1.63%) |
Dec 24, 2002 | 12.72 | 12.77 | 12.60 | 12.62 | 236,506 | -0.10(-0.81%) |
Dec 23, 2002 | 12.87 | 12.96 | 12.53 | 12.72 | 606,878 | -0.07(-0.54%) |
Dec 20, 2002 | 12.53 | 13.00 | 12.23 | 12.79 | 427,109 | +0.26(+2.05%) |
Dec 19, 2002 | 13.05 | 13.22 | 12.29 | 12.53 | 1,146,998 | -0.56(-4.26%) |
Dec 18, 2002 | 12.63 | 13.11 | 12.45 | 13.09 | 754,141 | +0.46(+3.67%) |
Dec 17, 2002 | 12.68 | 12.83 | 12.23 | 12.63 | 1,379,544 | -0.88(-6.54%) |
Dec 16, 2002 | 13.48 | 13.78 | 13.39 | 13.51 | 160,078 | +0.03(+0.26%) |
Dec 13, 2002 | 13.43 | 13.82 | 13.35 | 13.48 | 265,283 | -0.09(-0.70%) |
Dec 12, 2002 | 14.08 | 14.08 | 13.13 | 13.57 | 590,683 | -0.57(-4.01%) |
Dec 11, 2002 | 14.25 | 14.34 | 13.73 | 14.14 | 427,342 | -0.11(-0.78%) |
Dec 10, 2002 | 14.38 | 14.57 | 14.09 | 14.25 | 425,245 | -0.11(-0.78%) |
Dec 09, 2002 | 14.93 | 14.98 | 14.16 | 14.36 | 283,574 | -0.59(-3.96%) |
Dec 06, 2002 | 14.68 | 14.98 | 14.63 | 14.95 | 605,363 | +0.25(+1.69%) |
Dec 05, 2002 | 14.63 | 14.75 | 14.51 | 14.70 | 223,574 | +0.15(+1.06%) |
Dec 04, 2002 | 14.38 | 14.89 | 14.09 | 14.55 | 251,535 | -0.04(-0.29%) |
Dec 03, 2002 | 14.64 | 14.64 | 14.35 | 14.59 | 320,623 | -0.26(-1.73%) |
Dec 02, 2002 | 15.24 | 15.71 | 14.81 | 14.85 | 466,954 | -0.31(-2.04%) |
Nov 29, 2002 | 15.15 | 15.32 | 14.93 | 15.16 | 191,302 | +0.22(+1.49%) |
Nov 27, 2002 | 14.21 | 15.18 | 14.21 | 14.93 | 524,974 | +0.77(+5.45%) |
Nov 26, 2002 | 14.66 | 14.67 | 14.12 | 14.16 | 474,760 | -0.50(-3.40%) |
Nov 25, 2002 | 14.08 | 14.78 | 14.05 | 14.66 | 289,283 | +0.67(+4.79%) |
Nov 22, 2002 | 13.67 | 14.33 | 13.54 | 13.99 | 513,091 | +0.40(+2.97%) |
Nov 21, 2002 | 13.43 | 14.29 | 13.43 | 13.59 | 362,216 | +0.24(+1.80%) |
Nov 20, 2002 | 12.83 | 13.56 | 12.83 | 13.35 | 308,973 | +0.36(+2.78%) |
Nov 19, 2002 | 13.60 | 13.60 | 12.97 | 12.99 | 329,827 | -0.62(-4.54%) |
Nov 18, 2002 | 13.65 | 13.82 | 13.56 | 13.60 | 484,547 | +0.04(+0.32%) |
Nov 15, 2002 | 13.19 | 13.76 | 12.83 | 13.56 | 511,460 | +0.34(+2.60%) |
Nov 14, 2002 | 13.35 | 13.86 | 13.13 | 13.22 | 897,793 | +0.01(+0.06%) |
Nov 13, 2002 | 13.18 | 13.43 | 12.94 | 13.21 | 304,895 | -0.09(-0.71%) |
Nov 12, 2002 | 12.96 | 13.56 | 12.92 | 13.30 | 709,519 | +0.19(+1.44%) |
Nov 11, 2002 | 13.59 | 13.59 | 12.96 | 13.12 | 431,304 | -0.46(-3.41%) |
Nov 08, 2002 | 13.99 | 14.04 | 13.44 | 13.58 | 328,546 | -0.43(-3.06%) |
Nov 07, 2002 | 14.42 | 14.42 | 13.78 | 14.01 | 475,343 | -0.41(-2.86%) |
Nov 06, 2002 | 14.25 | 14.46 | 13.94 | 14.42 | 355,924 | +0.31(+2.19%) |
Nov 05, 2002 | 13.94 | 14.16 | 13.64 | 14.11 | 329,478 | +0.17(+1.23%) |
Nov 04, 2002 | 13.86 | 14.33 | 13.60 | 13.94 | 365,128 | +0.29(+2.14%) |
Nov 01, 2002 | 13.52 | 13.95 | 13.22 | 13.65 | 352,779 | +0.13(+0.95%) |
Oct 31, 2002 | 13.57 | 14.08 | 13.30 | 13.52 | 646,839 | -0.05(-0.38%) |
Oct 30, 2002 | 14.29 | 14.46 | 13.39 | 13.57 | 409,634 | -0.65(-4.59%) |
Oct 29, 2002 | 13.18 | 14.46 | 12.81 | 14.22 | 724,199 | +1.41(+10.98%) |
Oct 28, 2002 | 14.16 | 14.38 | 12.66 | 12.81 | 754,024 | -1.18(-8.40%) |
Oct 25, 2002 | 13.86 | 14.07 | 13.26 | 13.99 | 491,188 | +0.13(+0.93%) |
Oct 24, 2002 | 14.33 | 14.64 | 13.73 | 13.86 | 283,807 | -0.26(-1.82%) |
Oct 23, 2002 | 13.90 | 14.55 | 13.73 | 14.12 | 389,362 | +0.21(+1.54%) |
Oct 22, 2002 | 14.55 | 14.76 | 13.90 | 13.90 | 214,487 | -0.65(-4.48%) |
Oct 21, 2002 | 13.95 | 14.68 | 13.60 | 14.56 | 257,827 | +0.50(+3.54%) |
Oct 18, 2002 | 13.97 | 14.31 | 13.86 | 14.06 | 156,816 | +0.07(+0.49%) |
Oct 17, 2002 | 13.56 | 14.22 | 13.52 | 13.99 | 227,419 | +0.70(+5.23%) |
Oct 16, 2002 | 14.16 | 14.16 | 13.05 | 13.30 | 471,265 | -0.95(-6.69%) |
Oct 15, 2002 | 14.08 | 14.55 | 13.87 | 14.25 | 356,623 | +0.64(+4.73%) |
Oct 14, 2002 | 12.79 | 13.64 | 12.75 | 13.60 | 473,013 | +0.45(+3.39%) |
Oct 11, 2002 | 13.10 | 13.70 | 12.87 | 13.16 | 526,256 | +0.21(+1.59%) |
Oct 10, 2002 | 12.10 | 12.95 | 11.46 | 12.95 | 539,770 | +0.89(+7.40%) |
Oct 09, 2002 | 12.06 | 12.35 | 11.42 | 12.06 | 399,731 | -0.52(-4.10%) |
Oct 08, 2002 | 12.75 | 13.02 | 12.23 | 12.57 | 450,993 | +0.19(+1.52%) |
Oct 07, 2002 | 13.24 | 13.24 | 12.36 | 12.39 | 678,995 | -0.88(-6.60%) |
Oct 04, 2002 | 13.56 | 13.56 | 12.87 | 13.26 | 981,211 | -0.21(-1.59%) |
Oct 03, 2002 | 13.05 | 13.67 | 13.05 | 13.48 | 796,549 | +0.45(+3.49%) |
Oct 02, 2002 | 13.73 | 13.80 | 12.49 | 13.02 | 1,816,557 | -0.80(-5.78%) |
Oct 01, 2002 | 15.02 | 15.15 | 13.13 | 13.82 | 2,013,335 | -1.37(-9.04%) |
Sep 30, 2002 | 15.66 | 15.66 | 14.89 | 15.19 | 529,751 | -0.47(-3.01%) |
Sep 27, 2002 | 16.57 | 16.63 | 15.49 | 15.66 | 216,817 | -0.90(-5.44%) |
Sep 26, 2002 | 16.33 | 16.69 | 16.27 | 16.57 | 292,545 | +0.26(+1.58%) |
Sep 25, 2002 | 16.39 | 16.62 | 16.02 | 16.31 | 283,225 | +0.39(+2.43%) |
Sep 24, 2002 | 15.84 | 16.00 | 15.43 | 15.92 | 382,721 | -0.13(-0.80%) |
Sep 23, 2002 | 33.56 | 17.04 | 15.54 | 16.05 | 398,333 | -1.08(-6.31%) |
Sep 20, 2002 | 16.87 | 17.25 | 16.87 | 17.13 | 332,856 | +0.35(+2.10%) |
Sep 19, 2002 | 16.91 | 17.08 | 16.53 | 16.78 | 194,681 | -0.33(-1.91%) |
Sep 18, 2002 | 17.34 | 17.35 | 16.57 | 17.11 | 355,575 | -0.39(-2.26%) |
Sep 17, 2002 | 18.33 | 18.37 | 17.35 | 17.50 | 249,788 | -0.47(-2.63%) |
Sep 16, 2002 | 18.11 | 18.28 | 17.94 | 17.97 | 128,622 | -0.03(-0.19%) |
Sep 13, 2002 | 18.23 | 18.32 | 17.84 | 18.01 | 195,962 | -0.18(-0.99%) |
Sep 12, 2002 | 18.27 | 18.35 | 17.85 | 18.19 | 206,681 | -0.09(-0.47%) |
Sep 11, 2002 | 18.78 | 18.84 | 18.26 | 18.27 | 117,088 | -0.33(-1.80%) |
Sep 10, 2002 | 18.35 | 18.68 | 18.21 | 18.61 | 214,137 | +0.47(+2.60%) |
Sep 09, 2002 | 18.24 | 18.45 | 17.98 | 18.14 | 231,380 | -0.10(-0.56%) |
Sep 06, 2002 | 17.21 | 18.35 | 17.21 | 18.24 | 292,778 | +1.17(+6.84%) |
Sep 05, 2002 | 17.72 | 17.72 | 16.87 | 17.07 | 301,749 | -0.79(-4.42%) |
Sep 04, 2002 | 16.91 | 17.98 | 16.74 | 17.86 | 353,128 | +0.95(+5.63%) |
Sep 03, 2002 | 17.30 | 17.30 | 16.83 | 16.91 | 166,486 | -0.60(-3.43%) |
Aug 30, 2002 | 17.55 | 17.69 | 17.31 | 17.51 | 131,418 | -0.04(-0.24%) |
Aug 29, 2002 | 17.26 | 17.60 | 16.65 | 17.55 | 274,720 | +0.29(+1.69%) |
Aug 28, 2002 | 18.24 | 18.24 | 17.17 | 17.26 | 334,720 | -1.02(-5.59%) |
Aug 27, 2002 | 18.51 | 18.97 | 18.11 | 18.28 | 483,615 | -0.21(-1.16%) |
Aug 26, 2002 | 18.37 | 18.63 | 17.94 | 18.50 | 233,593 | +0.26(+1.41%) |
Aug 23, 2002 | 18.63 | 18.71 | 17.55 | 18.24 | 303,730 | -0.39(-2.07%) |
Aug 22, 2002 | 18.37 | 18.71 | 18.28 | 18.63 | 10,019,491 | +0.19(+1.02%) |
Aug 21, 2002 | 18.41 | 18.67 | 17.94 | 18.44 | 230,681 | +0.15(+0.85%) |
Aug 20, 2002 | 18.11 | 18.41 | 17.85 | 18.28 | 425,245 | +0.64(+3.65%) |
Aug 16, 2002 | 17.60 | 18.20 | 17.31 | 17.64 | 328,313 | -0.04(-0.24%) |
Aug 15, 2002 | 16.91 | 17.72 | 16.91 | 17.68 | 603,616 | +1.12(+6.74%) |
Aug 14, 2002 | 15.81 | 16.63 | 15.60 | 16.57 | 399,265 | +0.79(+5.01%) |
Aug 13, 2002 | 15.58 | 16.39 | 15.58 | 15.78 | 424,663 | +0.18(+1.16%) |
Aug 12, 2002 | 15.45 | 16.09 | 15.11 | 15.60 | 1,013,599 | -0.03(-0.22%) |
Aug 07, 2002 | 15.88 | 15.92 | 14.93 | 15.63 | 462,644 | +0.25(+1.62%) |
Aug 06, 2002 | 15.02 | 15.55 | 14.93 | 15.38 | 459,382 | +0.70(+4.73%) |
Aug 05, 2002 | 15.19 | 15.30 | 14.30 | 14.69 | 853,404 | -0.34(-2.28%) |
Aug 02, 2002 | 17.81 | 17.81 | 14.93 | 15.03 | 1,046,221 | -2.21(-12.84%) |
Aug 01, 2002 | 17.17 | 17.42 | 16.91 | 17.24 | 642,296 | +0.09(+0.55%) |
Jul 31, 2002 | 17.60 | 17.82 | 16.52 | 17.15 | 1,347,738 | -0.45(-2.54%) |
Jul 30, 2002 | 20.48 | 20.80 | 16.95 | 17.60 | 2,581,533 | -3.00(-14.58%) |
Jul 29, 2002 | 18.69 | 20.73 | 18.69 | 20.60 | 832,549 | +2.12(+11.47%) |
Jul 26, 2002 | 17.90 | 18.84 | 17.90 | 18.48 | 471,848 | +0.58(+3.26%) |
Jul 25, 2002 | 17.85 | 18.37 | 17.04 | 17.90 | 692,859 | +0.21(+1.21%) |
Jul 24, 2002 | 15.96 | 17.68 | 15.28 | 17.68 | 897,909 | +1.46(+8.99%) |
Jul 23, 2002 | 16.74 | 16.74 | 15.11 | 16.22 | 785,947 | -0.47(-2.83%) |
Jul 22, 2002 | 17.94 | 17.98 | 16.45 | 16.69 | 685,519 | -1.54(-8.47%) |
Jul 19, 2002 | 18.71 | 18.72 | 17.95 | 18.24 | 436,197 | -0.30(-1.62%) |
Jul 17, 2002 | 18.50 | 19.48 | 17.95 | 18.54 | 2,621,378 | -1.07(-5.47%) |
Jul 12, 2002 | 20.60 | 20.63 | 19.53 | 19.61 | 930,181 | -0.86(-4.19%) |
Jul 11, 2002 | 20.81 | 20.81 | 19.05 | 20.47 | 822,180 | -0.33(-1.61%) |
Jul 10, 2002 | 21.84 | 21.84 | 20.81 | 20.81 | 609,091 | -0.57(-2.65%) |
Jul 09, 2002 | 21.20 | 21.37 | 21.20 | 21.37 | 545,479 | +0.17(+0.81%) |
Jul 08, 2002 | 21.70 | 21.70 | 21.20 | 21.20 | 334,138 | -0.50(-2.29%) |
Jul 05, 2002 | 20.86 | 21.97 | 20.86 | 21.70 | 256,079 | +1.36(+6.71%) |
Jul 04, 2002 | 19.78 | 20.34 | 19.61 | 20.33 | 603,033 | +0.00(+0.00%) |
Jul 03, 2002 | 19.78 | 20.34 | 19.61 | 20.33 | 603,033 | +0.33(+1.67%) |
Jul 02, 2002 | 21.20 | 21.20 | 19.27 | 20.00 | 1,509,331 | -1.20(-5.67%) |
Jul 01, 2002 | 22.10 | 22.39 | 20.77 | 21.20 | 662,917 | -0.90(-4.08%) |
Jun 28, 2002 | 22.70 | 22.92 | 22.10 | 22.10 | 860,744 | -0.64(-2.83%) |
Jun 27, 2002 | 22.32 | 22.79 | 21.78 | 22.75 | 838,841 | +0.86(+3.92%) |
Jun 26, 2002 | 21.03 | 21.89 | 21.03 | 21.89 | 586,955 | -0.58(-2.60%) |
Jun 25, 2002 | 23.58 | 23.60 | 22.46 | 22.47 | 420,935 | -1.03(-4.38%) |
Jun 21, 2002 | 23.98 | 23.99 | 23.39 | 23.50 | 465,556 | -0.49(-2.04%) |
Jun 20, 2002 | 24.51 | 24.55 | 23.56 | 23.99 | 915,851 | -0.51(-2.10%) |
Jun 19, 2002 | 23.26 | 24.98 | 23.09 | 24.51 | 756,355 | +1.16(+4.96%) |
Jun 18, 2002 | 23.83 | 23.85 | 23.13 | 23.35 | 295,341 | -0.48(-2.02%) |
Jun 17, 2002 | 23.17 | 24.38 | 23.00 | 23.83 | 329,594 | +0.57(+2.44%) |
Jun 14, 2002 | 23.26 | 23.85 | 22.07 | 23.26 | 641,247 | -1.30(-5.31%) |
Jun 12, 2002 | 25.30 | 25.30 | 24.25 | 24.57 | 525,324 | -0.74(-2.92%) |
Jun 11, 2002 | 26.87 | 26.95 | 25.28 | 25.30 | 294,759 | -1.17(-4.41%) |
Jun 10, 2002 | 26.39 | 27.13 | 26.22 | 26.47 | 274,487 | +0.22(+0.85%) |
Jun 07, 2002 | 25.75 | 26.61 | 24.38 | 26.25 | 773,248 | -0.03(-0.10%) |
Jun 06, 2002 | 26.44 | 26.74 | 26.27 | 26.27 | 358,255 | -0.12(-0.46%) |