Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.56 | 16.74 | 16.49 | 16.62 | 377,338 | +0.13(+0.79%) |
May 29, 2003 | 16.54 | 16.64 | 16.38 | 16.49 | 472,557 | +0.11(+0.67%) |
May 28, 2003 | 16.64 | 16.71 | 16.36 | 16.38 | 437,331 | -0.20(-1.22%) |
May 27, 2003 | 16.67 | 16.72 | 16.37 | 16.58 | 674,533 | -0.09(-0.55%) |
May 23, 2003 | 16.35 | 16.72 | 16.28 | 16.67 | 342,881 | +0.45(+2.81%) |
May 22, 2003 | 16.14 | 16.28 | 16.01 | 16.22 | 355,341 | +0.08(+0.52%) |
May 21, 2003 | 15.91 | 16.17 | 15.84 | 16.14 | 289,657 | +0.22(+1.39%) |
May 20, 2003 | 15.83 | 15.93 | 15.73 | 15.91 | 323,652 | +0.13(+0.82%) |
May 19, 2003 | 15.91 | 15.93 | 15.65 | 15.78 | 242,739 | -0.10(-0.65%) |
May 16, 2003 | 15.74 | 15.89 | 15.61 | 15.89 | 245,047 | +0.18(+1.12%) |
May 15, 2003 | 15.71 | 15.73 | 15.56 | 15.71 | 188,592 | +0.07(+0.46%) |
May 14, 2003 | 15.80 | 15.80 | 15.57 | 15.64 | 371,647 | -0.06(-0.41%) |
May 13, 2003 | 15.61 | 15.80 | 15.45 | 15.71 | 337,497 | +0.05(+0.29%) |
May 12, 2003 | 15.34 | 15.71 | 15.31 | 15.66 | 353,649 | +0.29(+1.90%) |
May 09, 2003 | 15.34 | 15.41 | 15.29 | 15.37 | 231,202 | +0.10(+0.68%) |
May 08, 2003 | 15.29 | 15.43 | 15.19 | 15.26 | 231,971 | -0.05(-0.34%) |
May 07, 2003 | 15.27 | 15.34 | 15.18 | 15.32 | 424,563 | +0.07(+0.47%) |
May 06, 2003 | 15.28 | 15.34 | 15.20 | 15.24 | 346,727 | -0.03(-0.21%) |
May 05, 2003 | 15.37 | 15.43 | 15.21 | 15.28 | 437,331 | +0.00(+0.00%) |
May 02, 2003 | 15.21 | 15.37 | 15.21 | 15.28 | 269,813 | +0.06(+0.43%) |
May 01, 2003 | 15.26 | 15.26 | 15.05 | 15.21 | 293,964 | -0.04(-0.26%) |
Apr 30, 2003 | 15.22 | 15.35 | 15.11 | 15.25 | 382,722 | +0.03(+0.17%) |
Apr 29, 2003 | 15.28 | 15.35 | 15.19 | 15.22 | 259,968 | -0.05(-0.34%) |
Apr 28, 2003 | 15.11 | 15.34 | 15.11 | 15.28 | 331,498 | +0.16(+1.08%) |
Apr 25, 2003 | 14.85 | 15.17 | 14.82 | 15.11 | 426,563 | +0.32(+2.20%) |
Apr 24, 2003 | 14.79 | 15.05 | 14.79 | 14.79 | 260,429 | -0.11(-0.74%) |
Apr 23, 2003 | 14.95 | 15.06 | 14.89 | 14.90 | 305,962 | -0.04(-0.26%) |
Apr 22, 2003 | 14.76 | 15.07 | 14.66 | 14.94 | 273,505 | +0.12(+0.79%) |
Apr 21, 2003 | 14.63 | 14.87 | 14.63 | 14.82 | 266,429 | +0.20(+1.33%) |
Apr 17, 2003 | 14.51 | 14.74 | 14.51 | 14.63 | 327,498 | +0.12(+0.81%) |
Apr 16, 2003 | 14.75 | 14.75 | 14.49 | 14.51 | 371,339 | -0.01(-0.09%) |
Apr 15, 2003 | 14.57 | 14.57 | 14.38 | 14.52 | 261,352 | -0.05(-0.36%) |
Apr 14, 2003 | 14.46 | 14.63 | 14.43 | 14.57 | 346,419 | +0.11(+0.76%) |
Apr 11, 2003 | 14.59 | 14.69 | 14.46 | 14.46 | 200,898 | -0.12(-0.85%) |
Apr 10, 2003 | 14.76 | 14.77 | 14.45 | 14.59 | 408,719 | +0.09(+0.63%) |
Apr 09, 2003 | 14.56 | 14.70 | 14.40 | 14.50 | 217,050 | -0.06(-0.45%) |
Apr 08, 2003 | 14.25 | 14.69 | 14.25 | 14.56 | 314,269 | +0.19(+1.31%) |
Apr 07, 2003 | 14.66 | 14.77 | 14.37 | 14.37 | 255,661 | -0.16(-1.07%) |
Apr 04, 2003 | 14.33 | 14.57 | 14.33 | 14.53 | 232,894 | +0.22(+1.55%) |
Apr 03, 2003 | 14.37 | 14.53 | 14.26 | 14.31 | 359,956 | -0.22(-1.52%) |
Apr 02, 2003 | 14.46 | 14.56 | 14.37 | 14.53 | 428,717 | +0.16(+1.13%) |
Apr 01, 2003 | 14.20 | 14.40 | 14.04 | 14.37 | 325,037 | +0.15(+1.05%) |
Mar 31, 2003 | 14.07 | 14.46 | 14.04 | 14.22 | 315,653 | +0.08(+0.60%) |
Mar 28, 2003 | 14.20 | 14.20 | 14.00 | 14.13 | 195,360 | -0.01(-0.05%) |
Mar 27, 2003 | 13.87 | 14.18 | 13.82 | 14.14 | 2,061,287 | +0.20(+1.40%) |
Mar 26, 2003 | 14.17 | 14.18 | 13.93 | 13.94 | 980,957 | -0.08(-0.60%) |
Mar 25, 2003 | 13.89 | 14.14 | 13.89 | 14.03 | 327,960 | +0.14(+1.03%) |
Mar 24, 2003 | 14.17 | 14.17 | 13.85 | 13.89 | 391,952 | -0.22(-1.57%) |
Mar 21, 2003 | 14.12 | 14.17 | 13.86 | 14.11 | 419,487 | +0.18(+1.31%) |
Mar 20, 2003 | 13.70 | 13.92 | 13.62 | 13.92 | 245,662 | +0.23(+1.66%) |
Mar 19, 2003 | 13.75 | 13.77 | 13.65 | 13.70 | 226,895 | -0.02(-0.14%) |
Mar 18, 2003 | 13.75 | 13.75 | 13.53 | 13.72 | 297,502 | +0.05(+0.38%) |
Mar 17, 2003 | 13.47 | 13.66 | 13.26 | 13.66 | 401,951 | +0.23(+1.69%) |
Mar 14, 2003 | 13.44 | 13.47 | 13.29 | 13.44 | 258,583 | +0.12(+0.93%) |
Mar 13, 2003 | 13.52 | 13.52 | 13.24 | 13.31 | 442,407 | -0.10(-0.73%) |
Mar 12, 2003 | 13.39 | 13.51 | 13.29 | 13.41 | 447,022 | +0.03(+0.24%) |
Mar 11, 2003 | 13.36 | 13.47 | 13.34 | 13.38 | 690,685 | +0.14(+1.03%) |
Mar 10, 2003 | 13.16 | 13.36 | 13.13 | 13.24 | 470,865 | +0.10(+0.74%) |
Mar 07, 2003 | 13.00 | 13.18 | 13.00 | 13.14 | 240,278 | +0.08(+0.60%) |
Mar 06, 2003 | 13.13 | 13.16 | 13.00 | 13.07 | 246,431 | -0.07(-0.49%) |
Mar 05, 2003 | 12.98 | 13.16 | 12.97 | 13.13 | 263,198 | +0.11(+0.85%) |
Mar 04, 2003 | 12.87 | 13.05 | 12.85 | 13.02 | 480,095 | +0.15(+1.16%) |
Mar 03, 2003 | 12.84 | 12.94 | 12.76 | 12.87 | 415,641 | +0.17(+1.33%) |
Feb 28, 2003 | 12.71 | 12.81 | 12.69 | 12.70 | 224,126 | +0.04(+0.31%) |
Feb 27, 2003 | 12.71 | 12.81 | 12.60 | 12.66 | 205,051 | -0.01(-0.10%) |
Feb 26, 2003 | 12.90 | 12.90 | 12.64 | 12.68 | 147,828 | -0.16(-1.22%) |
Feb 25, 2003 | 12.83 | 12.87 | 12.74 | 12.83 | 358,571 | +0.04(+0.30%) |
Feb 24, 2003 | 12.84 | 12.87 | 12.77 | 12.79 | 211,666 | -0.05(-0.35%) |
Feb 21, 2003 | 12.90 | 12.92 | 12.74 | 12.84 | 399,028 | +0.00(+0.00%) |
Feb 20, 2003 | 12.79 | 12.87 | 12.68 | 12.84 | 286,888 | +0.06(+0.51%) |
Feb 19, 2003 | 12.88 | 12.89 | 12.70 | 12.77 | 179,208 | -0.04(-0.30%) |
Feb 18, 2003 | 12.68 | 12.85 | 12.68 | 12.81 | 235,663 | +0.23(+1.81%) |
Feb 14, 2003 | 12.48 | 12.74 | 12.48 | 12.59 | 261,968 | -0.04(-0.31%) |
Feb 13, 2003 | 12.48 | 12.71 | 12.33 | 12.62 | 262,737 | -0.03(-0.26%) |
Feb 12, 2003 | 12.92 | 12.94 | 12.64 | 12.66 | 187,977 | -0.13(-1.02%) |
Feb 11, 2003 | 12.99 | 13.04 | 12.77 | 12.79 | 324,575 | -0.21(-1.65%) |
Feb 10, 2003 | 12.92 | 13.07 | 12.92 | 13.00 | 306,116 | +0.05(+0.40%) |
Feb 07, 2003 | 13.20 | 13.23 | 12.92 | 12.95 | 327,037 | -0.23(-1.73%) |
Feb 06, 2003 | 13.18 | 13.28 | 13.10 | 13.18 | 180,439 | +0.00(+0.00%) |
Feb 05, 2003 | 13.49 | 13.49 | 13.18 | 13.18 | 257,507 | -0.21(-1.55%) |
Feb 04, 2003 | 13.27 | 13.39 | 13.27 | 13.39 | 325,345 | +0.01(+0.05%) |
Feb 03, 2003 | 13.39 | 13.46 | 13.33 | 13.38 | 410,411 | +0.00(+0.00%) |
Jan 31, 2003 | 13.34 | 13.39 | 13.28 | 13.38 | 410,719 | +0.05(+0.34%) |
Jan 30, 2003 | 13.40 | 13.42 | 13.24 | 13.33 | 722,988 | -0.03(-0.24%) |
Jan 29, 2003 | 13.46 | 13.46 | 13.24 | 13.37 | 511,168 | -0.09(-0.68%) |
Jan 28, 2003 | 13.35 | 13.52 | 13.31 | 13.46 | 926,810 | +0.36(+2.78%) |
Jan 27, 2003 | 13.46 | 13.55 | 13.01 | 13.09 | 518,552 | -0.30(-2.23%) |
Jan 24, 2003 | 13.51 | 13.52 | 13.39 | 13.39 | 525,013 | -0.11(-0.82%) |
Jan 23, 2003 | 13.37 | 13.52 | 13.37 | 13.50 | 406,873 | +0.03(+0.24%) |
Jan 22, 2003 | 13.53 | 13.61 | 13.36 | 13.47 | 433,331 | -0.13(-0.96%) |
Jan 21, 2003 | 13.68 | 13.79 | 13.53 | 13.60 | 259,353 | -0.08(-0.57%) |
Jan 17, 2003 | 13.74 | 13.81 | 13.68 | 13.68 | 269,967 | -0.21(-1.50%) |
Jan 16, 2003 | 13.96 | 13.98 | 13.81 | 13.89 | 382,107 | +0.01(+0.09%) |
Jan 15, 2003 | 13.94 | 13.94 | 13.76 | 13.87 | 390,721 | -0.01(-0.05%) |
Jan 14, 2003 | 13.81 | 13.88 | 13.66 | 13.88 | 370,877 | +0.16(+1.14%) |
Jan 13, 2003 | 13.83 | 13.85 | 13.65 | 13.72 | 284,426 | +0.06(+0.43%) |
Jan 10, 2003 | 13.81 | 13.81 | 13.66 | 13.66 | 323,960 | -0.13(-0.94%) |
Jan 09, 2003 | 13.82 | 13.89 | 13.78 | 13.79 | 547,471 | +0.05(+0.38%) |
Jan 08, 2003 | 13.85 | 13.85 | 13.52 | 13.74 | 295,810 | +0.03(+0.24%) |
Jan 07, 2003 | 13.78 | 13.96 | 13.65 | 13.71 | 519,629 | -0.27(-1.91%) |
Jan 06, 2003 | 13.68 | 14.00 | 13.68 | 13.98 | 937,424 | +0.29(+2.14%) |
Jan 03, 2003 | 13.65 | 13.70 | 13.49 | 13.68 | 376,569 | +0.05(+0.33%) |
Jan 02, 2003 | 13.52 | 13.64 | 13.46 | 13.64 | 456,867 | +0.16(+1.21%) |
Dec 31, 2002 | 13.59 | 13.59 | 13.44 | 13.48 | 360,110 | -0.05(-0.34%) |
Dec 30, 2002 | 13.55 | 13.65 | 13.46 | 13.52 | 300,424 | +0.06(+0.48%) |
Dec 27, 2002 | 13.74 | 13.74 | 13.35 | 13.46 | 190,438 | -0.29(-2.08%) |
Dec 26, 2002 | 13.79 | 13.88 | 13.68 | 13.74 | 157,057 | -0.05(-0.33%) |
Dec 24, 2002 | 13.88 | 13.91 | 13.71 | 13.79 | 199,514 | -0.09(-0.66%) |
Dec 23, 2002 | 13.96 | 13.97 | 13.75 | 13.88 | 239,047 | +0.05(+0.33%) |
Dec 20, 2002 | 14.11 | 14.11 | 13.72 | 13.83 | 436,100 | -0.11(-0.79%) |
Dec 19, 2002 | 13.91 | 14.04 | 13.75 | 13.94 | 177,363 | +0.04(+0.28%) |
Dec 18, 2002 | 13.98 | 14.14 | 13.75 | 13.91 | 216,742 | -0.18(-1.29%) |
Dec 17, 2002 | 14.05 | 14.18 | 13.85 | 14.09 | 344,419 | -0.12(-0.87%) |
Dec 16, 2002 | 13.76 | 14.21 | 13.76 | 14.21 | 224,741 | +0.26(+1.86%) |
Dec 13, 2002 | 13.89 | 14.03 | 13.88 | 13.95 | 152,904 | +0.05(+0.33%) |
Dec 12, 2002 | 13.72 | 13.96 | 13.72 | 13.91 | 199,360 | +0.12(+0.90%) |
Dec 11, 2002 | 13.65 | 13.78 | 13.48 | 13.78 | 275,658 | +0.20(+1.48%) |
Dec 10, 2002 | 13.62 | 13.62 | 13.47 | 13.58 | 203,206 | +0.06(+0.43%) |
Dec 09, 2002 | 13.59 | 13.72 | 13.52 | 13.52 | 205,821 | -0.08(-0.62%) |
Dec 06, 2002 | 13.54 | 13.65 | 13.51 | 13.61 | 195,053 | +0.00(+0.00%) |
Dec 05, 2002 | 13.65 | 13.79 | 13.53 | 13.61 | 298,732 | -0.04(-0.29%) |
Dec 04, 2002 | 13.51 | 13.78 | 13.51 | 13.65 | 341,958 | +0.01(+0.05%) |
Dec 03, 2002 | 13.42 | 13.65 | 13.36 | 13.64 | 155,519 | +0.18(+1.35%) |
Dec 02, 2002 | 13.52 | 13.72 | 13.38 | 13.46 | 368,724 | -0.03(-0.19%) |
Nov 29, 2002 | 13.34 | 13.65 | 13.34 | 13.48 | 113,678 | +0.06(+0.44%) |
Nov 27, 2002 | 13.36 | 13.46 | 13.32 | 13.42 | 160,442 | +0.19(+1.47%) |
Nov 26, 2002 | 13.55 | 13.58 | 13.19 | 13.23 | 186,592 | -0.28(-2.07%) |
Nov 25, 2002 | 13.49 | 13.59 | 13.36 | 13.51 | 201,206 | +0.17(+1.27%) |
Nov 22, 2002 | 13.37 | 13.47 | 13.20 | 13.34 | 251,815 | -0.04(-0.29%) |
Nov 21, 2002 | 13.04 | 13.44 | 13.04 | 13.38 | 199,206 | +0.18(+1.33%) |
Nov 20, 2002 | 13.42 | 13.46 | 13.11 | 13.20 | 219,511 | -0.07(-0.49%) |
Nov 19, 2002 | 13.29 | 13.34 | 13.10 | 13.27 | 181,208 | +0.07(+0.54%) |
Nov 18, 2002 | 13.26 | 13.35 | 13.08 | 13.20 | 175,670 | +0.02(+0.15%) |
Nov 15, 2002 | 13.01 | 13.18 | 12.98 | 13.18 | 188,130 | +0.07(+0.55%) |
Nov 14, 2002 | 13.00 | 13.20 | 13.00 | 13.11 | 119,062 | +0.13(+1.00%) |
Nov 13, 2002 | 13.10 | 13.11 | 12.85 | 12.98 | 116,293 | -0.08(-0.60%) |
Nov 12, 2002 | 13.20 | 13.30 | 12.94 | 13.05 | 257,353 | -0.14(-1.03%) |
Nov 11, 2002 | 13.23 | 13.29 | 13.03 | 13.19 | 141,828 | -0.04(-0.29%) |
Nov 08, 2002 | 13.33 | 13.49 | 13.03 | 13.23 | 232,125 | -0.13(-0.97%) |
Nov 07, 2002 | 13.50 | 13.50 | 13.31 | 13.36 | 224,434 | -0.14(-1.01%) |
Nov 06, 2002 | 13.28 | 13.55 | 13.28 | 13.50 | 219,511 | +0.14(+1.02%) |
Nov 05, 2002 | 13.13 | 13.36 | 13.07 | 13.36 | 215,204 | +0.23(+1.73%) |
Nov 04, 2002 | 13.29 | 13.31 | 13.10 | 13.13 | 236,125 | -0.03(-0.25%) |
Nov 01, 2002 | 13.00 | 13.16 | 12.96 | 13.16 | 200,744 | +0.05(+0.40%) |
Oct 31, 2002 | 12.96 | 13.16 | 12.96 | 13.11 | 140,752 | +0.06(+0.50%) |
Oct 30, 2002 | 12.72 | 13.08 | 12.68 | 13.05 | 258,430 | +0.17(+1.31%) |
Oct 29, 2002 | 12.94 | 12.98 | 12.75 | 12.88 | 147,059 | -0.09(-0.70%) |
Oct 28, 2002 | 13.08 | 13.26 | 12.87 | 12.97 | 249,508 | -0.11(-0.84%) |
Oct 25, 2002 | 12.97 | 13.23 | 12.91 | 13.08 | 220,434 | +0.08(+0.60%) |
Oct 24, 2002 | 13.07 | 13.23 | 12.90 | 13.00 | 151,366 | +0.00(+0.00%) |
Oct 23, 2002 | 12.90 | 13.20 | 12.85 | 13.00 | 191,515 | +0.06(+0.45%) |
Oct 22, 2002 | 12.94 | 13.01 | 12.77 | 12.94 | 275,812 | -0.03(-0.25%) |
Oct 21, 2002 | 12.48 | 12.98 | 12.48 | 12.98 | 205,359 | +0.44(+3.47%) |
Oct 18, 2002 | 12.58 | 12.59 | 12.42 | 12.54 | 344,265 | +0.03(+0.26%) |
Oct 17, 2002 | 12.51 | 12.63 | 12.25 | 12.51 | 144,290 | +0.17(+1.37%) |
Oct 16, 2002 | 12.70 | 12.74 | 12.31 | 12.34 | 386,260 | -0.14(-1.09%) |
Oct 15, 2002 | 12.39 | 12.51 | 12.33 | 12.47 | 383,030 | +0.25(+2.02%) |
Oct 14, 2002 | 12.29 | 12.31 | 12.07 | 12.23 | 157,980 | +0.02(+0.16%) |
Oct 11, 2002 | 12.49 | 12.49 | 12.20 | 12.21 | 246,123 | -0.03(-0.21%) |
Oct 10, 2002 | 11.70 | 12.29 | 11.67 | 12.23 | 374,877 | +0.32(+2.67%) |
Oct 09, 2002 | 12.48 | 12.48 | 11.82 | 11.92 | 441,792 | -0.40(-3.27%) |
Oct 08, 2002 | 12.35 | 12.49 | 12.03 | 12.32 | 317,961 | -0.19(-1.56%) |
Oct 07, 2002 | 12.49 | 12.68 | 12.42 | 12.51 | 367,493 | +0.02(+0.16%) |
Oct 04, 2002 | 12.87 | 12.87 | 12.25 | 12.49 | 424,256 | -0.50(-3.85%) |
Oct 03, 2002 | 12.97 | 13.23 | 12.95 | 13.00 | 155,673 | +0.05(+0.35%) |
Oct 02, 2002 | 13.13 | 13.31 | 12.95 | 12.95 | 243,662 | -0.20(-1.48%) |
Oct 01, 2002 | 12.94 | 13.16 | 12.80 | 13.14 | 331,036 | +0.23(+1.76%) |
Sep 30, 2002 | 12.90 | 13.06 | 12.74 | 12.92 | 265,198 | -0.05(-0.40%) |
Sep 27, 2002 | 13.14 | 13.31 | 12.87 | 12.97 | 153,673 | -0.23(-1.72%) |
Sep 26, 2002 | 13.03 | 13.26 | 12.94 | 13.20 | 237,971 | +0.20(+1.50%) |
Sep 25, 2002 | 12.84 | 13.19 | 12.81 | 13.00 | 353,495 | +0.12(+0.91%) |
Sep 24, 2002 | 12.90 | 13.09 | 12.81 | 12.88 | 168,594 | -0.14(-1.10%) |
Sep 23, 2002 | 13.03 | 13.24 | 12.94 | 13.03 | 341,958 | -0.01(-0.05%) |
Sep 20, 2002 | 13.23 | 13.27 | 12.97 | 13.03 | 366,878 | -0.03(-0.25%) |
Sep 19, 2002 | 13.23 | 13.26 | 13.07 | 13.07 | 236,740 | -0.23(-1.71%) |
Sep 18, 2002 | 12.99 | 13.42 | 12.99 | 13.29 | 152,750 | +0.12(+0.94%) |
Sep 17, 2002 | 13.52 | 13.59 | 13.13 | 13.17 | 193,053 | -0.35(-2.60%) |
Sep 16, 2002 | 13.52 | 13.59 | 13.27 | 13.52 | 201,052 | +0.07(+0.53%) |
Sep 13, 2002 | 13.08 | 13.49 | 13.07 | 13.45 | 139,982 | +0.38(+2.88%) |
Sep 12, 2002 | 13.49 | 13.49 | 13.07 | 13.07 | 353,803 | -0.42(-3.08%) |
Sep 11, 2002 | 13.09 | 13.56 | 13.09 | 13.49 | 227,203 | +0.35(+2.67%) |
Sep 10, 2002 | 13.41 | 13.41 | 13.07 | 13.14 | 187,207 | -0.12(-0.93%) |
Sep 09, 2002 | 13.29 | 13.39 | 13.09 | 13.26 | 165,979 | -0.03(-0.20%) |
Sep 06, 2002 | 13.09 | 13.33 | 13.01 | 13.29 | 211,051 | +0.29(+2.20%) |
Sep 05, 2002 | 13.14 | 13.30 | 13.00 | 13.00 | 181,670 | -0.24(-1.82%) |
Sep 04, 2002 | 13.10 | 13.26 | 12.83 | 13.24 | 203,052 | +0.27(+2.11%) |
Sep 03, 2002 | 13.12 | 13.14 | 12.72 | 12.97 | 257,199 | -0.21(-1.63%) |
Aug 30, 2002 | 13.18 | 13.55 | 13.12 | 13.18 | 172,902 | -0.13(-0.98%) |
Aug 29, 2002 | 13.25 | 13.39 | 13.16 | 13.31 | 112,601 | -0.07(-0.49%) |
Aug 28, 2002 | 13.46 | 13.55 | 13.26 | 13.38 | 181,054 | -0.09(-0.68%) |
Aug 27, 2002 | 13.65 | 13.65 | 13.42 | 13.47 | 165,672 | -0.06(-0.48%) |
Aug 26, 2002 | 13.26 | 13.55 | 13.17 | 13.53 | 133,522 | +0.34(+2.61%) |
Aug 23, 2002 | 13.59 | 13.59 | 13.16 | 13.19 | 209,051 | -0.40(-2.97%) |
Aug 22, 2002 | 13.29 | 13.63 | 13.23 | 13.59 | 259,814 | +0.31(+2.35%) |
Aug 21, 2002 | 12.97 | 13.29 | 12.94 | 13.28 | 231,510 | +0.33(+2.56%) |
Aug 20, 2002 | 13.14 | 13.18 | 12.95 | 12.95 | 248,277 | +0.04(+0.30%) |
Aug 16, 2002 | 13.07 | 13.07 | 12.73 | 12.91 | 180,131 | -0.03(-0.25%) |
Aug 15, 2002 | 12.92 | 13.07 | 12.81 | 12.94 | 267,352 | +0.03(+0.20%) |
Aug 14, 2002 | 12.45 | 12.92 | 12.38 | 12.92 | 299,194 | +0.49(+3.98%) |
Aug 13, 2002 | 12.72 | 12.74 | 12.31 | 12.42 | 214,127 | -0.20(-1.55%) |
Aug 12, 2002 | 12.55 | 12.70 | 12.38 | 12.62 | 298,425 | +0.14(+1.09%) |
Aug 07, 2002 | 12.32 | 12.48 | 12.23 | 12.48 | 333,344 | +0.33(+2.67%) |
Aug 06, 2002 | 12.21 | 12.42 | 12.14 | 12.16 | 363,955 | -0.02(-0.16%) |
Aug 05, 2002 | 12.35 | 12.38 | 12.09 | 12.18 | 304,885 | -0.15(-1.21%) |
Aug 02, 2002 | 12.48 | 12.55 | 12.27 | 12.33 | 228,587 | -0.13(-1.04%) |
Aug 01, 2002 | 12.58 | 12.74 | 12.29 | 12.46 | 285,965 | -0.11(-0.88%) |
Jul 31, 2002 | 12.36 | 12.64 | 12.32 | 12.57 | 332,267 | +0.21(+1.74%) |
Jul 30, 2002 | 12.08 | 12.43 | 12.08 | 12.35 | 517,321 | +0.27(+2.26%) |
Jul 29, 2002 | 11.86 | 12.25 | 11.86 | 12.08 | 512,091 | +0.39(+3.34%) |
Jul 26, 2002 | 11.64 | 11.90 | 11.44 | 11.69 | 554,855 | +0.25(+2.16%) |
Jul 25, 2002 | 10.54 | 11.53 | 10.53 | 11.44 | 846,820 | +1.06(+10.21%) |
Jul 24, 2002 | 10.37 | 10.61 | 10.15 | 10.38 | 941,116 | -0.15(-1.42%) |
Jul 23, 2002 | 11.15 | 11.25 | 10.34 | 10.53 | 645,613 | -0.49(-4.42%) |
Jul 22, 2002 | 11.47 | 11.47 | 10.92 | 11.02 | 608,541 | -0.65(-5.57%) |
Jul 19, 2002 | 12.21 | 12.21 | 11.57 | 11.67 | 694,069 | -0.62(-5.03%) |
Jul 17, 2002 | 12.44 | 12.55 | 12.16 | 12.29 | 517,167 | -0.16(-1.31%) |
Jul 12, 2002 | 13.07 | 13.23 | 11.99 | 12.45 | 847,742 | -0.60(-4.58%) |
Jul 11, 2002 | 13.13 | 13.23 | 12.93 | 13.05 | 296,886 | -0.18(-1.38%) |
Jul 10, 2002 | 13.75 | 13.75 | 13.22 | 13.23 | 540,395 | -0.36(-2.68%) |
Jul 09, 2002 | 13.94 | 13.94 | 13.59 | 13.59 | 311,808 | -0.35(-2.52%) |
Jul 08, 2002 | 13.97 | 13.97 | 13.94 | 13.94 | 298,732 | -0.03(-0.19%) |
Jul 05, 2002 | 14.04 | 14.11 | 13.94 | 13.97 | 247,969 | +0.01(+0.05%) |
Jul 04, 2002 | 14.17 | 14.30 | 13.88 | 13.96 | 5,445,491 | +0.00(+0.00%) |
Jul 03, 2002 | 14.17 | 14.30 | 13.88 | 13.96 | 454,252 | -0.08(-0.56%) |
Jul 02, 2002 | 14.53 | 14.53 | 14.04 | 14.04 | 399,489 | -0.49(-3.36%) |
Jul 01, 2002 | 14.66 | 14.85 | 14.50 | 14.53 | 299,963 | -0.10(-0.71%) |
Jun 28, 2002 | 14.65 | 14.90 | 14.54 | 14.63 | 391,490 | -0.06(-0.40%) |
Jun 27, 2002 | 14.63 | 14.71 | 14.43 | 14.69 | 282,427 | +0.13(+0.89%) |
Jun 26, 2002 | 14.30 | 14.69 | 14.24 | 14.56 | 332,267 | +0.06(+0.45%) |
Jun 25, 2002 | 14.53 | 14.66 | 14.43 | 14.50 | 306,885 | -0.17(-1.15%) |
Jun 21, 2002 | 14.53 | 14.78 | 14.53 | 14.67 | 267,659 | +0.05(+0.36%) |
Jun 20, 2002 | 14.59 | 14.83 | 14.57 | 14.61 | 157,980 | +0.03(+0.18%) |
Jun 19, 2002 | 14.82 | 15.01 | 14.56 | 14.59 | 205,205 | -0.29(-1.92%) |
Jun 18, 2002 | 14.89 | 15.08 | 14.86 | 14.87 | 164,133 | -0.01(-0.04%) |
Jun 17, 2002 | 14.56 | 14.95 | 14.56 | 14.88 | 233,510 | +0.41(+2.83%) |
Jun 14, 2002 | 14.10 | 14.52 | 13.90 | 14.47 | 230,587 | +0.03(+0.18%) |
Jun 12, 2002 | 14.27 | 14.46 | 14.20 | 14.44 | 131,983 | +0.14(+0.95%) |
Jun 11, 2002 | 14.43 | 14.61 | 14.26 | 14.31 | 140,598 | -0.25(-1.74%) |
Jun 10, 2002 | 14.63 | 14.69 | 14.51 | 14.56 | 109,063 | -0.10(-0.67%) |
Jun 07, 2002 | 14.47 | 14.66 | 14.37 | 14.66 | 172,594 | +0.20(+1.35%) |
Jun 06, 2002 | 14.72 | 14.79 | 14.43 | 14.46 | 204,898 | -0.23(-1.55%) |