Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.90 | 16.67 | 15.79 | 16.67 | 299,682 | +0.52(+3.20%) |
May 29, 2003 | 16.18 | 16.39 | 16.05 | 16.15 | 192,636 | +0.00(+0.00%) |
May 28, 2003 | 16.10 | 16.49 | 15.99 | 16.15 | 183,204 | +0.15(+0.95%) |
May 27, 2003 | 15.50 | 16.02 | 15.42 | 16.00 | 161,984 | +0.51(+3.29%) |
May 23, 2003 | 15.53 | 15.68 | 15.38 | 15.49 | 164,577 | -0.04(-0.27%) |
May 22, 2003 | 15.33 | 15.63 | 15.27 | 15.53 | 93,252 | +0.23(+1.50%) |
May 21, 2003 | 15.10 | 15.51 | 14.95 | 15.30 | 126,026 | +0.25(+1.69%) |
May 20, 2003 | 15.18 | 15.35 | 14.89 | 15.05 | 231,540 | -0.14(-0.95%) |
May 19, 2003 | 15.30 | 15.46 | 14.89 | 15.19 | 337,879 | -0.07(-0.44%) |
May 16, 2003 | 15.16 | 15.44 | 15.07 | 15.26 | 133,218 | -0.07(-0.44%) |
May 15, 2003 | 15.23 | 15.45 | 15.20 | 15.33 | 163,398 | +0.05(+0.33%) |
May 14, 2003 | 15.35 | 15.69 | 15.27 | 15.28 | 101,976 | -0.14(-0.88%) |
May 13, 2003 | 15.44 | 15.62 | 15.34 | 15.41 | 202,774 | +0.02(+0.11%) |
May 12, 2003 | 14.84 | 15.40 | 14.80 | 15.40 | 295,084 | +0.63(+4.25%) |
May 09, 2003 | 14.56 | 14.81 | 14.56 | 14.77 | 89,480 | +0.29(+1.99%) |
May 08, 2003 | 14.73 | 14.90 | 14.48 | 14.48 | 99,383 | -0.41(-2.78%) |
May 07, 2003 | 14.88 | 15.01 | 14.71 | 14.89 | 106,338 | +0.05(+0.34%) |
May 06, 2003 | 14.48 | 14.87 | 14.48 | 14.84 | 141,352 | +0.36(+2.46%) |
May 05, 2003 | 14.93 | 15.02 | 14.33 | 14.49 | 164,459 | -0.43(-2.90%) |
May 02, 2003 | 14.65 | 15.03 | 14.65 | 14.92 | 175,541 | +0.23(+1.56%) |
May 01, 2003 | 14.78 | 14.85 | 14.53 | 14.69 | 141,352 | -0.07(-0.46%) |
Apr 30, 2003 | 14.80 | 14.91 | 14.62 | 14.76 | 136,047 | -0.05(-0.34%) |
Apr 29, 2003 | 15.01 | 15.06 | 14.80 | 14.81 | 108,225 | -0.20(-1.36%) |
Apr 28, 2003 | 15.25 | 15.32 | 14.78 | 15.01 | 163,752 | -0.16(-1.06%) |
Apr 25, 2003 | 14.99 | 15.27 | 14.92 | 15.17 | 75,922 | +0.19(+1.25%) |
Apr 24, 2003 | 14.78 | 15.73 | 14.69 | 14.99 | 232,837 | +0.36(+2.43%) |
Apr 23, 2003 | 14.45 | 14.78 | 14.33 | 14.63 | 177,427 | +0.19(+1.29%) |
Apr 22, 2003 | 14.38 | 14.46 | 14.18 | 14.45 | 222,816 | +0.03(+0.18%) |
Apr 21, 2003 | 14.62 | 14.62 | 14.42 | 14.42 | 180,846 | -0.14(-0.99%) |
Apr 17, 2003 | 14.80 | 14.83 | 14.51 | 14.56 | 76,158 | +0.03(+0.23%) |
Apr 16, 2003 | 14.56 | 14.69 | 14.23 | 14.53 | 110,818 | +0.04(+0.29%) |
Apr 15, 2003 | 14.43 | 14.60 | 14.34 | 14.49 | 107,399 | +0.03(+0.23%) |
Apr 14, 2003 | 14.39 | 14.73 | 14.29 | 14.45 | 108,696 | +0.14(+1.01%) |
Apr 11, 2003 | 14.41 | 14.57 | 14.31 | 14.31 | 454,475 | -0.11(-0.76%) |
Apr 10, 2003 | 14.49 | 14.59 | 14.25 | 14.42 | 205,722 | -0.03(-0.24%) |
Apr 09, 2003 | 14.53 | 14.67 | 14.34 | 14.45 | 92,191 | +0.04(+0.29%) |
Apr 08, 2003 | 14.39 | 14.66 | 14.36 | 14.41 | 220,458 | +0.02(+0.12%) |
Apr 07, 2003 | 14.48 | 14.84 | 14.28 | 14.39 | 154,556 | +0.13(+0.89%) |
Apr 04, 2003 | 14.34 | 14.47 | 14.27 | 14.27 | 111,172 | -0.14(-1.00%) |
Apr 03, 2003 | 14.34 | 14.56 | 14.29 | 14.41 | 109,639 | +0.05(+0.35%) |
Apr 02, 2003 | 14.12 | 14.52 | 14.12 | 14.36 | 93,842 | +0.20(+1.38%) |
Apr 01, 2003 | 14.09 | 14.25 | 13.96 | 14.16 | 304,515 | +0.25(+1.76%) |
Mar 31, 2003 | 14.12 | 14.32 | 13.84 | 13.92 | 200,697 | -0.21(-1.50%) |
Mar 28, 2003 | 14.03 | 14.22 | 13.90 | 14.13 | 124,560 | +0.17(+1.21%) |
Mar 27, 2003 | 13.77 | 14.08 | 13.73 | 13.96 | 129,917 | +0.14(+0.98%) |
Mar 26, 2003 | 14.12 | 14.22 | 13.78 | 13.83 | 157,664 | -0.18(-1.27%) |
Mar 25, 2003 | 13.60 | 14.11 | 13.60 | 14.00 | 217,010 | +0.45(+3.31%) |
Mar 24, 2003 | 13.79 | 13.99 | 13.54 | 13.56 | 200,877 | -0.36(-2.55%) |
Mar 21, 2003 | 13.66 | 13.96 | 13.59 | 13.91 | 177,369 | +0.15(+1.11%) |
Mar 20, 2003 | 13.53 | 14.00 | 13.46 | 13.76 | 169,183 | +0.11(+0.81%) |
Mar 19, 2003 | 13.49 | 13.86 | 13.44 | 13.65 | 386,602 | +0.08(+0.56%) |
Mar 18, 2003 | 13.53 | 14.22 | 13.08 | 13.57 | 274,370 | +0.08(+0.63%) |
Mar 17, 2003 | 12.66 | 13.55 | 12.66 | 13.49 | 359,591 | +0.81(+6.43%) |
Mar 14, 2003 | 12.94 | 12.94 | 12.66 | 12.67 | 320,077 | -0.25(-1.90%) |
Mar 13, 2003 | 12.82 | 12.97 | 12.79 | 12.92 | 260,188 | +0.18(+1.40%) |
Mar 12, 2003 | 12.66 | 12.88 | 12.55 | 12.74 | 310,477 | +0.12(+0.94%) |
Mar 11, 2003 | 12.43 | 13.12 | 12.41 | 12.62 | 469,683 | +0.21(+1.71%) |
Mar 10, 2003 | 12.60 | 12.76 | 12.39 | 12.41 | 210,202 | -0.15(-1.22%) |
Mar 07, 2003 | 12.51 | 12.61 | 12.43 | 12.56 | 174,598 | -0.02(-0.14%) |
Mar 06, 2003 | 12.55 | 12.72 | 12.44 | 12.58 | 232,601 | +0.00(+0.00%) |
Mar 05, 2003 | 12.57 | 12.69 | 12.50 | 12.58 | 112,351 | -0.03(-0.20%) |
Mar 04, 2003 | 12.55 | 12.74 | 12.55 | 12.60 | 152,081 | +0.04(+0.34%) |
Mar 03, 2003 | 12.94 | 13.13 | 12.52 | 12.56 | 218,100 | -0.33(-2.57%) |
Feb 28, 2003 | 12.70 | 12.93 | 12.62 | 12.89 | 158,801 | +0.21(+1.67%) |
Feb 27, 2003 | 12.43 | 12.89 | 12.34 | 12.68 | 180,021 | +0.34(+2.75%) |
Feb 26, 2003 | 12.88 | 12.92 | 12.30 | 12.34 | 137,580 | -0.40(-3.13%) |
Feb 25, 2003 | 12.13 | 12.79 | 12.12 | 12.74 | 219,987 | +0.50(+4.09%) |
Feb 24, 2003 | 12.56 | 12.93 | 11.96 | 12.24 | 242,976 | -0.32(-2.56%) |
Feb 21, 2003 | 12.21 | 12.58 | 12.17 | 12.56 | 113,294 | +0.30(+2.41%) |
Feb 20, 2003 | 12.21 | 12.71 | 12.21 | 12.27 | 113,176 | +0.04(+0.35%) |
Feb 19, 2003 | 12.34 | 12.51 | 12.00 | 12.22 | 207,726 | -0.22(-1.77%) |
Feb 18, 2003 | 11.96 | 12.54 | 11.96 | 12.44 | 182,025 | +0.42(+3.46%) |
Feb 14, 2003 | 12.43 | 12.43 | 12.00 | 12.03 | 307,699 | -0.03(-0.21%) |
Feb 13, 2003 | 12.79 | 12.80 | 11.94 | 12.05 | 571,895 | -0.14(-1.18%) |
Feb 12, 2003 | 12.72 | 12.84 | 11.93 | 12.20 | 402,248 | +0.02(+0.14%) |
Feb 11, 2003 | 11.37 | 12.34 | 11.04 | 12.18 | 746,022 | +0.31(+2.57%) |
Feb 10, 2003 | 11.81 | 11.96 | 11.49 | 11.88 | 443,511 | +0.04(+0.36%) |
Feb 07, 2003 | 12.19 | 13.15 | 11.83 | 11.83 | 222,109 | -0.33(-2.72%) |
Feb 06, 2003 | 12.27 | 12.31 | 11.89 | 12.16 | 143,357 | -0.04(-0.35%) |
Feb 05, 2003 | 12.26 | 12.44 | 12.17 | 12.21 | 120,014 | -0.06(-0.48%) |
Feb 04, 2003 | 12.38 | 12.47 | 12.14 | 12.27 | 310,056 | -0.03(-0.28%) |
Feb 03, 2003 | 12.43 | 13.01 | 12.22 | 12.30 | 221,755 | -0.11(-0.89%) |
Jan 31, 2003 | 12.26 | 12.66 | 12.17 | 12.41 | 217,157 | +0.21(+1.74%) |
Jan 30, 2003 | 12.30 | 12.43 | 12.16 | 12.20 | 832,195 | -0.10(-0.83%) |
Jan 29, 2003 | 12.50 | 12.52 | 12.19 | 12.30 | 543,837 | -0.12(-0.96%) |
Jan 28, 2003 | 12.58 | 12.75 | 12.38 | 12.42 | 387,747 | -0.32(-2.52%) |
Jan 27, 2003 | 13.35 | 13.38 | 12.49 | 12.74 | 328,330 | -0.62(-4.63%) |
Jan 24, 2003 | 13.50 | 13.65 | 12.99 | 13.36 | 426,534 | -0.21(-1.56%) |
Jan 23, 2003 | 13.44 | 13.72 | 13.21 | 13.57 | 447,165 | +0.15(+1.14%) |
Jan 22, 2003 | 13.74 | 13.83 | 13.23 | 13.42 | 457,776 | -0.41(-2.95%) |
Jan 21, 2003 | 13.78 | 14.11 | 13.78 | 13.83 | 258,891 | +0.04(+0.31%) |
Jan 17, 2003 | 13.49 | 13.94 | 13.49 | 13.78 | 285,299 | +0.17(+1.25%) |
Jan 16, 2003 | 14.04 | 14.25 | 13.44 | 13.61 | 368,531 | -0.21(-1.53%) |
Jan 15, 2003 | 14.80 | 14.80 | 13.78 | 13.83 | 496,916 | -0.83(-5.67%) |
Jan 14, 2003 | 14.80 | 14.93 | 14.52 | 14.66 | 376,548 | -0.14(-0.97%) |
Jan 13, 2003 | 14.42 | 15.20 | 14.39 | 14.80 | 393,288 | +0.21(+1.45%) |
Jan 10, 2003 | 15.31 | 15.31 | 14.46 | 14.59 | 468,975 | -0.52(-3.42%) |
Jan 09, 2003 | 15.35 | 15.65 | 15.10 | 15.11 | 848,471 | -0.34(-2.20%) |
Jan 08, 2003 | 14.50 | 15.99 | 14.44 | 15.45 | 2,226,515 | -2.15(-12.20%) |
Jan 07, 2003 | 17.63 | 17.75 | 16.72 | 17.59 | 213,856 | +0.08(+0.44%) |
Jan 06, 2003 | 16.96 | 17.80 | 16.96 | 17.52 | 250,639 | +0.55(+3.24%) |
Jan 03, 2003 | 16.93 | 17.18 | 16.68 | 16.97 | 322,553 | +0.04(+0.25%) |
Jan 02, 2003 | 16.58 | 17.17 | 16.45 | 16.92 | 304,280 | +0.31(+1.84%) |
Dec 31, 2002 | 16.36 | 17.00 | 16.09 | 16.62 | 241,915 | +0.51(+3.15%) |
Dec 30, 2002 | 16.24 | 16.65 | 15.92 | 16.11 | 120,957 | -0.27(-1.65%) |
Dec 27, 2002 | 16.58 | 16.64 | 16.21 | 16.38 | 101,505 | +0.02(+0.10%) |
Dec 26, 2002 | 16.35 | 16.57 | 16.29 | 16.36 | 67,434 | +0.00(+0.00%) |
Dec 24, 2002 | 16.24 | 16.46 | 16.09 | 16.36 | 23,224 | -0.08(-0.52%) |
Dec 23, 2002 | 16.44 | 16.50 | 16.03 | 16.45 | 154,556 | +0.25(+1.57%) |
Dec 20, 2002 | 16.44 | 16.54 | 16.00 | 16.19 | 193,107 | +0.00(+0.00%) |
Dec 19, 2002 | 16.46 | 16.48 | 16.12 | 16.19 | 87,240 | -0.04(-0.26%) |
Dec 18, 2002 | 16.45 | 16.53 | 16.07 | 16.24 | 151,138 | +0.01(+0.05%) |
Dec 17, 2002 | 16.12 | 16.63 | 15.99 | 16.23 | 223,877 | +0.21(+1.32%) |
Dec 16, 2002 | 15.57 | 16.07 | 15.57 | 16.01 | 181,672 | +0.46(+2.94%) |
Dec 13, 2002 | 15.72 | 15.82 | 15.51 | 15.56 | 303,337 | -0.25(-1.60%) |
Dec 12, 2002 | 15.99 | 15.99 | 15.62 | 15.81 | 123,433 | +0.02(+0.11%) |
Dec 11, 2002 | 15.82 | 15.96 | 15.61 | 15.79 | 80,874 | -0.19(-1.17%) |
Dec 10, 2002 | 15.44 | 16.09 | 15.27 | 15.98 | 273,392 | +0.63(+4.09%) |
Dec 09, 2002 | 16.19 | 16.20 | 15.23 | 15.35 | 302,629 | -0.70(-4.38%) |
Dec 06, 2002 | 16.03 | 16.30 | 15.90 | 16.06 | 123,315 | -0.06(-0.37%) |
Dec 05, 2002 | 16.24 | 16.40 | 16.02 | 16.12 | 88,301 | -0.20(-1.25%) |
Dec 04, 2002 | 16.19 | 16.65 | 16.02 | 16.32 | 132,039 | +0.07(+0.42%) |
Dec 03, 2002 | 16.42 | 16.63 | 16.20 | 16.25 | 115,298 | -0.07(-0.42%) |
Dec 02, 2002 | 16.23 | 16.70 | 16.20 | 16.32 | 127,205 | +0.17(+1.05%) |
Nov 29, 2002 | 16.62 | 16.63 | 16.13 | 16.15 | 55,527 | -0.45(-2.71%) |
Nov 27, 2002 | 16.54 | 16.70 | 16.12 | 16.60 | 103,273 | +0.20(+1.24%) |
Nov 26, 2002 | 16.64 | 16.71 | 15.99 | 16.40 | 238,967 | -0.35(-2.07%) |
Nov 25, 2002 | 16.28 | 16.91 | 16.28 | 16.74 | 196,408 | +0.41(+2.54%) |
Nov 22, 2002 | 16.80 | 16.84 | 16.08 | 16.33 | 244,155 | -0.37(-2.23%) |
Nov 21, 2002 | 16.92 | 16.96 | 16.63 | 16.70 | 168,586 | -0.22(-1.30%) |
Nov 20, 2002 | 16.48 | 16.96 | 16.48 | 16.92 | 208,315 | +0.44(+2.68%) |
Nov 19, 2002 | 16.88 | 16.96 | 16.47 | 16.48 | 153,495 | -0.44(-2.61%) |
Nov 18, 2002 | 16.81 | 17.19 | 16.64 | 16.92 | 235,077 | +0.20(+1.17%) |
Nov 15, 2002 | 17.27 | 17.36 | 16.71 | 16.73 | 106,692 | -0.61(-3.52%) |
Nov 14, 2002 | 16.71 | 17.34 | 16.41 | 17.34 | 157,150 | +0.53(+3.13%) |
Nov 13, 2002 | 16.33 | 17.01 | 16.12 | 16.81 | 101,387 | +0.44(+2.69%) |
Nov 12, 2002 | 16.52 | 16.73 | 16.12 | 16.37 | 164,106 | +0.25(+1.53%) |
Nov 11, 2002 | 16.63 | 16.76 | 16.11 | 16.12 | 92,781 | -0.43(-2.61%) |
Nov 08, 2002 | 16.96 | 17.01 | 16.19 | 16.56 | 120,603 | -0.40(-2.35%) |
Nov 07, 2002 | 17.04 | 17.04 | 16.80 | 16.96 | 173,773 | +0.02(+0.10%) |
Nov 06, 2002 | 16.88 | 17.22 | 16.81 | 16.94 | 264,078 | -0.03(-0.15%) |
Nov 05, 2002 | 17.06 | 17.27 | 16.88 | 16.96 | 216,214 | -0.08(-0.45%) |
Nov 04, 2002 | 17.26 | 17.84 | 17.04 | 17.04 | 308,288 | -0.13(-0.74%) |
Nov 01, 2002 | 16.80 | 17.33 | 16.63 | 17.17 | 180,139 | +0.56(+3.37%) |
Oct 31, 2002 | 16.96 | 17.35 | 16.58 | 16.61 | 129,416 | -0.42(-2.44%) |
Oct 30, 2002 | 16.59 | 17.11 | 16.58 | 17.02 | 99,265 | +0.33(+1.98%) |
Oct 29, 2002 | 16.46 | 16.91 | 16.46 | 16.69 | 126,498 | +0.11(+0.67%) |
Oct 28, 2002 | 16.62 | 16.87 | 16.37 | 16.58 | 155,264 | +0.06(+0.36%) |
Oct 25, 2002 | 16.44 | 16.96 | 16.29 | 16.52 | 358,615 | +0.22(+1.35%) |
Oct 24, 2002 | 16.54 | 16.96 | 16.29 | 16.30 | 473,640 | -0.03(-0.21%) |
Oct 23, 2002 | 15.52 | 16.74 | 15.33 | 16.34 | 440,092 | +0.81(+5.25%) |
Oct 22, 2002 | 15.82 | 15.83 | 15.29 | 15.52 | 161,394 | -0.14(-0.87%) |
Oct 21, 2002 | 15.82 | 15.82 | 15.27 | 15.66 | 235,548 | -0.14(-0.91%) |
Oct 18, 2002 | 16.10 | 16.13 | 15.29 | 15.80 | 292,962 | -0.13(-0.80%) |
Oct 17, 2002 | 17.28 | 18.15 | 15.75 | 15.93 | 527,804 | -1.45(-8.35%) |
Oct 16, 2002 | 17.58 | 18.19 | 17.30 | 17.38 | 187,881 | -0.14(-0.77%) |
Oct 15, 2002 | 17.62 | 18.02 | 17.50 | 17.52 | 256,651 | +0.08(+0.44%) |
Oct 14, 2002 | 17.81 | 17.90 | 17.35 | 17.44 | 352,026 | -0.32(-1.82%) |
Oct 11, 2002 | 16.99 | 17.99 | 16.99 | 17.76 | 248,045 | +0.57(+3.32%) |
Oct 10, 2002 | 17.17 | 17.39 | 16.80 | 17.19 | 129,092 | +0.33(+1.95%) |
Oct 09, 2002 | 17.47 | 17.60 | 16.86 | 16.86 | 181,318 | -0.69(-3.91%) |
Oct 08, 2002 | 17.49 | 17.69 | 16.76 | 17.55 | 198,177 | -0.14(-0.81%) |
Oct 07, 2002 | 17.81 | 17.81 | 17.50 | 17.69 | 79,459 | +0.02(+0.10%) |
Oct 04, 2002 | 17.73 | 17.94 | 17.41 | 17.68 | 113,766 | +0.10(+0.58%) |
Oct 03, 2002 | 18.32 | 18.40 | 17.41 | 17.58 | 108,106 | -0.59(-3.22%) |
Oct 02, 2002 | 18.18 | 18.52 | 18.07 | 18.16 | 207,316 | +0.15(+0.85%) |
Oct 01, 2002 | 16.96 | 18.25 | 16.96 | 18.01 | 294,919 | +0.92(+5.36%) |
Sep 30, 2002 | 16.90 | 17.09 | 16.55 | 17.09 | 180,375 | +0.20(+1.21%) |
Sep 27, 2002 | 17.22 | 17.54 | 16.86 | 16.89 | 156,678 | -0.44(-2.54%) |
Sep 26, 2002 | 16.96 | 17.16 | 16.70 | 17.33 | 149,487 | +0.48(+2.86%) |
Sep 25, 2002 | 16.32 | 16.96 | 16.32 | 16.85 | 126,734 | +0.62(+3.82%) |
Sep 24, 2002 | 15.85 | 16.32 | 15.62 | 16.23 | 190,014 | +0.38(+2.41%) |
Sep 23, 2002 | 17.09 | 17.09 | 15.69 | 15.85 | 263,489 | -1.24(-7.25%) |
Sep 20, 2002 | 17.31 | 17.55 | 16.92 | 17.08 | 14,948,750 | +0.20(+1.21%) |
Sep 19, 2002 | 17.41 | 17.41 | 16.88 | 16.88 | 109,757 | -0.42(-2.45%) |
Sep 18, 2002 | 17.30 | 17.69 | 17.12 | 17.30 | 66,255 | +0.03(+0.20%) |
Sep 17, 2002 | 17.39 | 17.63 | 17.26 | 17.27 | 105,089 | -0.03(-0.20%) |
Sep 16, 2002 | 16.93 | 17.37 | 16.72 | 17.30 | 123,551 | -0.13(-0.73%) |
Sep 13, 2002 | 16.96 | 17.56 | 16.83 | 17.43 | 147,365 | +0.47(+2.75%) |
Sep 12, 2002 | 17.12 | 17.12 | 16.82 | 16.96 | 67,434 | -0.08(-0.50%) |
Sep 11, 2002 | 17.21 | 17.55 | 17.03 | 17.05 | 132,746 | +0.07(+0.40%) |
Sep 10, 2002 | 17.13 | 17.22 | 16.40 | 16.98 | 151,255 | +0.06(+0.35%) |
Sep 09, 2002 | 16.80 | 17.19 | 16.80 | 16.92 | 114,639 | -0.11(-0.65%) |
Sep 06, 2002 | 16.28 | 17.03 | 16.28 | 17.03 | 101,976 | +0.66(+4.04%) |
Sep 05, 2002 | 16.41 | 16.70 | 16.12 | 16.37 | 140,056 | -0.03(-0.21%) |
Sep 04, 2002 | 15.82 | 16.46 | 15.82 | 16.40 | 87,707 | +0.68(+4.32%) |
Sep 03, 2002 | 16.21 | 16.33 | 15.72 | 15.73 | 183,086 | -0.41(-2.53%) |
Aug 30, 2002 | 16.40 | 16.40 | 15.86 | 16.13 | 321,058 | -0.20(-1.19%) |
Aug 29, 2002 | 16.12 | 16.70 | 15.75 | 16.33 | 190,278 | +0.18(+1.10%) |
Aug 28, 2002 | 16.40 | 16.54 | 16.13 | 16.15 | 92,191 | -0.26(-1.60%) |
Aug 27, 2002 | 16.94 | 16.94 | 16.24 | 16.41 | 240,264 | -0.34(-2.03%) |
Aug 26, 2002 | 16.18 | 16.84 | 15.96 | 16.75 | 133,048 | +0.56(+3.46%) |
Aug 23, 2002 | 17.30 | 17.30 | 16.19 | 16.19 | 258,420 | -1.15(-6.61%) |
Aug 22, 2002 | 17.29 | 17.60 | 16.97 | 17.34 | 296,735 | -0.22(-1.26%) |
Aug 21, 2002 | 17.36 | 17.56 | 16.81 | 17.56 | 155,877 | +0.29(+1.67%) |
Aug 20, 2002 | 16.83 | 17.42 | 16.74 | 17.27 | 255,531 | +0.92(+5.66%) |
Aug 16, 2002 | 15.59 | 16.44 | 15.28 | 16.35 | 123,904 | +0.66(+4.21%) |
Aug 15, 2002 | 15.61 | 15.95 | 15.46 | 15.69 | 81,629 | +0.04(+0.23%) |
Aug 14, 2002 | 15.12 | 15.75 | 15.07 | 15.65 | 146,540 | +0.35(+2.27%) |
Aug 13, 2002 | 15.50 | 15.68 | 15.09 | 15.30 | 128,708 | -0.42(-2.64%) |
Aug 12, 2002 | 15.67 | 15.85 | 15.40 | 15.72 | 75,666 | +0.47(+3.06%) |
Aug 07, 2002 | 15.23 | 15.61 | 14.89 | 15.25 | 161,866 | +0.06(+0.39%) |
Aug 06, 2002 | 14.78 | 15.49 | 14.74 | 15.19 | 150,548 | +0.60(+4.13%) |
Aug 05, 2002 | 15.53 | 15.56 | 14.42 | 14.59 | 281,526 | -0.85(-5.49%) |
Aug 02, 2002 | 15.23 | 15.80 | 15.10 | 15.44 | 128,204 | +0.17(+1.11%) |
Aug 01, 2002 | 15.74 | 15.88 | 15.27 | 15.27 | 119,071 | -0.21(-1.37%) |
Jul 31, 2002 | 15.52 | 16.18 | 15.18 | 15.48 | 287,539 | -0.03(-0.22%) |
Jul 30, 2002 | 15.72 | 16.07 | 14.86 | 15.51 | 202,832 | -0.09(-0.60%) |
Jul 29, 2002 | 15.59 | 15.90 | 15.29 | 15.61 | 207,194 | +0.15(+0.99%) |
Jul 26, 2002 | 14.69 | 15.45 | 14.53 | 15.45 | 69,742 | +0.87(+5.99%) |
Jul 25, 2002 | 14.46 | 15.18 | 14.34 | 14.58 | 268,776 | +0.20(+1.42%) |
Jul 24, 2002 | 13.28 | 14.38 | 13.11 | 14.38 | 483,785 | +1.15(+8.65%) |
Jul 23, 2002 | 13.92 | 14.13 | 13.16 | 13.23 | 402,387 | -0.64(-4.59%) |
Jul 22, 2002 | 14.29 | 14.50 | 13.36 | 13.87 | 393,524 | -0.55(-3.82%) |
Jul 19, 2002 | 14.00 | 14.55 | 14.00 | 14.42 | 375,487 | -0.87(-5.66%) |
Jul 17, 2002 | 16.15 | 16.58 | 14.98 | 15.29 | 241,915 | -1.47(-8.76%) |
Jul 12, 2002 | 15.29 | 17.01 | 15.06 | 16.75 | 1,184,228 | +1.49(+9.78%) |
Jul 11, 2002 | 16.59 | 16.60 | 13.68 | 15.26 | 1,149,686 | -1.62(-9.60%) |
Jul 10, 2002 | 17.82 | 18.08 | 16.36 | 16.88 | 141,352 | -1.04(-5.82%) |
Jul 09, 2002 | 18.07 | 18.07 | 17.92 | 17.92 | 258,773 | -0.14(-0.80%) |
Jul 08, 2002 | 18.71 | 18.71 | 18.07 | 18.07 | 99,147 | -0.64(-3.45%) |
Jul 05, 2002 | 18.25 | 18.99 | 18.04 | 18.71 | 52,579 | +0.53(+2.94%) |
Jul 04, 2002 | 18.28 | 18.40 | 17.43 | 18.18 | 120,132 | +0.00(+0.00%) |
Jul 03, 2002 | 18.28 | 18.40 | 17.43 | 18.18 | 120,132 | -0.13(-0.69%) |
Jul 02, 2002 | 19.38 | 19.52 | 18.00 | 18.30 | 185,562 | -0.97(-5.02%) |
Jul 01, 2002 | 18.95 | 19.90 | 18.87 | 19.27 | 217,511 | +0.33(+1.75%) |
Jun 28, 2002 | 18.55 | 19.93 | 18.49 | 18.94 | 386,569 | +0.07(+0.36%) |
Jun 27, 2002 | 18.92 | 19.09 | 18.45 | 18.87 | 206,075 | -0.15(-0.80%) |
Jun 26, 2002 | 18.97 | 19.62 | 18.47 | 19.03 | 273,981 | -0.25(-1.32%) |
Jun 25, 2002 | 20.10 | 20.28 | 19.01 | 19.28 | 188,627 | -0.75(-3.77%) |
Jun 21, 2002 | 20.10 | 20.11 | 19.91 | 20.04 | 285,181 | +0.03(+0.17%) |
Jun 20, 2002 | 19.93 | 20.45 | 19.85 | 20.00 | 215,035 | -0.03(-0.13%) |
Jun 19, 2002 | 19.75 | 20.54 | 19.55 | 20.03 | 403,073 | +0.19(+0.94%) |
Jun 18, 2002 | 19.72 | 20.11 | 19.52 | 19.84 | 257,712 | +0.20(+0.99%) |
Jun 17, 2002 | 20.23 | 20.47 | 19.61 | 19.64 | 447,637 | -0.53(-2.65%) |
Jun 14, 2002 | 19.42 | 20.47 | 18.87 | 20.18 | 293,080 | +0.67(+3.43%) |
Jun 12, 2002 | 19.59 | 19.98 | 19.03 | 19.51 | 331,749 | -0.08(-0.43%) |
Jun 11, 2002 | 19.76 | 20.00 | 19.53 | 19.59 | 256,533 | -0.36(-1.79%) |
Jun 10, 2002 | 20.14 | 20.35 | 19.64 | 19.95 | 219,279 | +0.07(+0.34%) |
Jun 07, 2002 | 19.93 | 20.14 | 19.59 | 19.88 | 166,581 | -0.15(-0.76%) |
Jun 06, 2002 | 20.04 | 20.22 | 19.53 | 20.04 | 667,034 | -0.01(-0.04%) |