Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.18 | 16.51 | 15.41 | 16.51 | 23,243 | +0.33(+2.01%) |
May 29, 2003 | 15.94 | 16.18 | 15.77 | 16.18 | 7,378 | +0.45(+2.84%) |
May 28, 2003 | 15.57 | 15.86 | 15.54 | 15.73 | 17,586 | +0.22(+1.42%) |
May 27, 2003 | 15.34 | 15.55 | 15.16 | 15.51 | 5,903 | +0.37(+2.42%) |
May 23, 2003 | 15.25 | 15.42 | 15.10 | 15.15 | 6,886 | -0.27(-1.74%) |
May 22, 2003 | 15.07 | 15.42 | 14.99 | 15.42 | 8,977 | +0.18(+1.17%) |
May 21, 2003 | 14.96 | 15.24 | 14.96 | 15.24 | 7,993 | +0.03(+0.21%) |
May 20, 2003 | 15.18 | 15.24 | 14.97 | 15.21 | 18,324 | +0.16(+1.08%) |
May 19, 2003 | 14.86 | 15.18 | 14.86 | 15.04 | 24,227 | +0.27(+1.82%) |
May 16, 2003 | 15.25 | 15.58 | 14.77 | 14.77 | 40,214 | -0.61(-3.96%) |
May 15, 2003 | 16.12 | 16.14 | 15.38 | 15.38 | 76,863 | -0.15(-0.94%) |
May 14, 2003 | 16.75 | 16.75 | 15.53 | 15.53 | 15,249 | -0.72(-4.45%) |
May 13, 2003 | 16.21 | 16.49 | 16.09 | 16.25 | 6,518 | +0.03(+0.20%) |
May 12, 2003 | 16.38 | 16.85 | 15.86 | 16.22 | 39,723 | -0.06(-0.35%) |
May 09, 2003 | 15.90 | 16.28 | 15.82 | 16.28 | 12,667 | +0.38(+2.40%) |
May 08, 2003 | 16.01 | 16.19 | 15.90 | 15.90 | 10,453 | -0.44(-2.69%) |
May 07, 2003 | 16.30 | 16.64 | 15.90 | 16.34 | 22,259 | +0.15(+0.95%) |
May 06, 2003 | 15.74 | 16.30 | 15.74 | 16.18 | 81,905 | +0.14(+0.86%) |
May 05, 2003 | 15.99 | 16.04 | 15.81 | 16.04 | 18,693 | -0.01(-0.05%) |
May 02, 2003 | 15.85 | 16.05 | 15.77 | 16.05 | 18,078 | +0.21(+1.34%) |
May 01, 2003 | 16.06 | 16.06 | 15.54 | 15.84 | 10,822 | -0.18(-1.12%) |
Apr 30, 2003 | 15.98 | 16.08 | 15.77 | 16.02 | 12,913 | +0.04(+0.25%) |
Apr 29, 2003 | 15.37 | 16.06 | 15.35 | 15.98 | 16,356 | +0.62(+4.02%) |
Apr 28, 2003 | 14.86 | 15.36 | 14.84 | 15.36 | 31,975 | +0.49(+3.28%) |
Apr 25, 2003 | 14.95 | 14.95 | 14.84 | 14.87 | 22,259 | -0.07(-0.49%) |
Apr 24, 2003 | 14.99 | 14.99 | 14.88 | 14.95 | 9,838 | -0.05(-0.33%) |
Apr 23, 2003 | 15.00 | 15.04 | 14.99 | 14.99 | 11,683 | -0.05(-0.32%) |
Apr 22, 2003 | 15.34 | 15.56 | 15.04 | 15.04 | 41,936 | -0.48(-3.09%) |
Apr 21, 2003 | 15.53 | 15.53 | 15.31 | 15.52 | 8,977 | -0.02(-0.10%) |
Apr 17, 2003 | 15.64 | 15.73 | 15.20 | 15.54 | 56,202 | +0.13(+0.84%) |
Apr 16, 2003 | 15.81 | 15.94 | 14.77 | 15.41 | 61,736 | -0.64(-4.00%) |
Apr 15, 2003 | 16.17 | 16.23 | 16.01 | 16.05 | 11,191 | -0.20(-1.25%) |
Apr 14, 2003 | 16.14 | 16.36 | 16.14 | 16.25 | 54,603 | +0.11(+0.71%) |
Apr 11, 2003 | 16.77 | 16.77 | 16.14 | 16.14 | 6,026 | -0.54(-3.22%) |
Apr 10, 2003 | 16.91 | 16.91 | 16.60 | 16.68 | 16,110 | -0.07(-0.44%) |
Apr 09, 2003 | 16.70 | 16.91 | 16.64 | 16.75 | 13,404 | +0.20(+1.18%) |
Apr 08, 2003 | 16.50 | 16.73 | 16.50 | 16.56 | 11,437 | +0.03(+0.20%) |
Apr 07, 2003 | 16.26 | 17.16 | 16.26 | 16.52 | 19,185 | +0.25(+1.55%) |
Apr 04, 2003 | 16.32 | 16.32 | 16.25 | 16.27 | 43,535 | -0.03(-0.20%) |
Apr 03, 2003 | 16.47 | 16.47 | 16.30 | 16.30 | 9,715 | -0.08(-0.50%) |
Apr 02, 2003 | 16.42 | 16.47 | 16.25 | 16.38 | 5,288 | +0.04(+0.25%) |
Apr 01, 2003 | 16.34 | 16.35 | 16.16 | 16.34 | 8,854 | +0.00(+0.00%) |
Mar 31, 2003 | 16.60 | 17.42 | 16.34 | 16.34 | 27,327 | -0.28(-1.66%) |
Mar 28, 2003 | 16.73 | 16.86 | 16.62 | 16.62 | 5,636 | -0.24(-1.40%) |
Mar 27, 2003 | 16.73 | 16.86 | 16.73 | 16.86 | 4,919 | -0.08(-0.48%) |
Mar 26, 2003 | 17.06 | 17.26 | 16.94 | 16.94 | 9,543 | -0.11(-0.67%) |
Mar 25, 2003 | 16.71 | 17.06 | 16.56 | 17.05 | 7,276 | +0.34(+2.04%) |
Mar 24, 2003 | 17.54 | 17.54 | 16.71 | 16.71 | 10,207 | -0.84(-4.77%) |
Mar 21, 2003 | 17.62 | 17.86 | 16.58 | 17.55 | 11,437 | +0.30(+1.74%) |
Mar 20, 2003 | 17.25 | 17.40 | 16.97 | 17.25 | 676,398 | -0.04(-0.24%) |
Mar 19, 2003 | 17.56 | 17.62 | 17.29 | 17.29 | 8,485 | -0.33(-1.89%) |
Mar 18, 2003 | 17.21 | 17.62 | 16.90 | 17.62 | 13,527 | +0.18(+1.03%) |
Mar 17, 2003 | 16.25 | 17.47 | 15.97 | 17.44 | 19,962 | +1.34(+8.33%) |
Mar 14, 2003 | 16.03 | 16.26 | 15.98 | 16.10 | 9,100 | +0.00(+0.00%) |
Mar 13, 2003 | 16.07 | 16.10 | 16.01 | 16.10 | 11,437 | +0.08(+0.51%) |
Mar 12, 2003 | 15.90 | 16.43 | 15.90 | 16.02 | 16,049 | -0.15(-0.95%) |
Mar 11, 2003 | 16.06 | 16.34 | 16.03 | 16.17 | 26,687 | +0.19(+1.17%) |
Mar 10, 2003 | 15.90 | 16.01 | 15.90 | 15.99 | 11,929 | +0.05(+0.31%) |
Mar 07, 2003 | 15.95 | 16.00 | 15.94 | 15.94 | 6,518 | +0.00(+0.00%) |
Mar 06, 2003 | 15.46 | 15.94 | 15.45 | 15.94 | 12,790 | +0.20(+1.29%) |
Mar 05, 2003 | 16.34 | 16.34 | 15.45 | 15.73 | 15,987 | -0.20(-1.27%) |
Mar 04, 2003 | 16.73 | 16.73 | 15.75 | 15.94 | 21,890 | +0.07(+0.46%) |
Mar 03, 2003 | 16.04 | 16.04 | 15.60 | 15.86 | 8,854 | +0.23(+1.46%) |
Feb 28, 2003 | 15.62 | 15.68 | 15.45 | 15.64 | 18,693 | -0.06(-0.41%) |
Feb 27, 2003 | 15.45 | 16.26 | 15.45 | 15.70 | 9,838 | +0.19(+1.20%) |
Feb 26, 2003 | 15.49 | 15.67 | 15.45 | 15.52 | 7,501 | -0.15(-0.93%) |
Feb 25, 2003 | 15.60 | 15.69 | 15.56 | 15.66 | 4,181 | -0.01(-0.05%) |
Feb 24, 2003 | 15.64 | 15.69 | 15.49 | 15.67 | 11,437 | -0.10(-0.62%) |
Feb 21, 2003 | 15.73 | 15.98 | 15.65 | 15.77 | 9,838 | +0.20(+1.31%) |
Feb 20, 2003 | 15.56 | 15.73 | 15.49 | 15.56 | 13,773 | -0.05(-0.31%) |
Feb 19, 2003 | 15.55 | 15.61 | 15.55 | 15.61 | 3,812 | +0.00(+0.00%) |
Feb 18, 2003 | 15.47 | 15.92 | 15.45 | 15.61 | 9,715 | +0.13(+0.84%) |
Feb 14, 2003 | 15.50 | 15.74 | 15.45 | 15.48 | 12,421 | +0.02(+0.16%) |
Feb 13, 2003 | 15.42 | 16.36 | 15.42 | 15.46 | 24,842 | +0.01(+0.05%) |
Feb 12, 2003 | 15.64 | 15.64 | 15.45 | 15.45 | 23,243 | -0.14(-0.89%) |
Feb 11, 2003 | 15.45 | 15.77 | 15.45 | 15.59 | 72,805 | +0.07(+0.47%) |
Feb 10, 2003 | 15.47 | 15.53 | 15.45 | 15.51 | 33,082 | +0.01(+0.05%) |
Feb 07, 2003 | 16.00 | 16.06 | 15.50 | 15.51 | 11,191 | -0.39(-2.46%) |
Feb 06, 2003 | 15.69 | 15.91 | 15.69 | 15.90 | 4,919 | -0.27(-1.66%) |
Feb 05, 2003 | 16.25 | 16.36 | 15.45 | 16.16 | 19,062 | -0.19(-1.14%) |
Feb 04, 2003 | 16.48 | 16.48 | 16.13 | 16.35 | 11,068 | +0.09(+0.55%) |
Feb 03, 2003 | 16.07 | 16.47 | 16.07 | 16.26 | 5,903 | +0.24(+1.47%) |
Jan 31, 2003 | 16.05 | 16.08 | 15.84 | 16.03 | 8,608 | +0.07(+0.46%) |
Jan 30, 2003 | 16.21 | 16.66 | 15.95 | 15.95 | 23,400 | -0.26(-1.60%) |
Jan 29, 2003 | 15.90 | 16.21 | 15.90 | 16.21 | 17,709 | -0.10(-0.59%) |
Jan 28, 2003 | 16.26 | 16.43 | 16.15 | 16.31 | 9,715 | +0.12(+0.75%) |
Jan 27, 2003 | 16.28 | 16.28 | 16.07 | 16.19 | 10,207 | -0.08(-0.50%) |
Jan 24, 2003 | 16.69 | 16.70 | 15.87 | 16.27 | 21,767 | -0.50(-2.96%) |
Jan 23, 2003 | 16.95 | 16.95 | 16.45 | 16.77 | 24,350 | -0.31(-1.81%) |
Jan 22, 2003 | 16.68 | 17.10 | 16.68 | 17.08 | 6,395 | +0.00(+0.00%) |
Jan 21, 2003 | 17.08 | 17.27 | 16.64 | 17.08 | 16,848 | +0.00(+0.00%) |
Jan 17, 2003 | 17.08 | 17.25 | 16.83 | 17.08 | 11,806 | -0.06(-0.33%) |
Jan 16, 2003 | 17.39 | 17.40 | 17.13 | 17.13 | 5,165 | -0.11(-0.66%) |
Jan 15, 2003 | 16.89 | 17.32 | 16.89 | 17.25 | 8,608 | -0.15(-0.89%) |
Jan 14, 2003 | 17.11 | 17.40 | 17.07 | 17.40 | 10,699 | +0.15(+0.85%) |
Jan 13, 2003 | 16.18 | 17.25 | 16.18 | 17.25 | 14,388 | +1.07(+6.58%) |
Jan 10, 2003 | 16.34 | 16.34 | 16.06 | 16.19 | 5,288 | -0.00(-0.00%) |
Jan 09, 2003 | 16.23 | 16.61 | 16.19 | 16.19 | 17,709 | -0.10(-0.59%) |
Jan 08, 2003 | 16.33 | 16.34 | 16.22 | 16.29 | 9,961 | -0.05(-0.30%) |
Jan 07, 2003 | 16.69 | 16.69 | 16.33 | 16.34 | 13,896 | -0.34(-2.05%) |
Jan 06, 2003 | 16.23 | 16.68 | 16.23 | 16.68 | 41,690 | +0.41(+2.55%) |
Jan 03, 2003 | 16.18 | 16.38 | 16.18 | 16.26 | 44,642 | -0.36(-2.15%) |
Jan 02, 2003 | 16.16 | 16.62 | 16.14 | 16.62 | 25,826 | +0.30(+1.84%) |
Dec 31, 2002 | 17.08 | 17.28 | 16.32 | 16.32 | 26,318 | -0.75(-4.38%) |
Dec 30, 2002 | 16.37 | 17.09 | 16.37 | 17.07 | 37,140 | +0.71(+4.32%) |
Dec 27, 2002 | 15.49 | 16.55 | 15.49 | 16.36 | 32,221 | +0.54(+3.44%) |
Dec 26, 2002 | 15.56 | 15.83 | 15.51 | 15.82 | 5,534 | +0.37(+2.37%) |
Dec 24, 2002 | 15.08 | 15.60 | 15.04 | 15.45 | 11,191 | +0.04(+0.26%) |
Dec 23, 2002 | 15.08 | 15.41 | 15.04 | 15.41 | 14,880 | +0.20(+1.34%) |
Dec 20, 2002 | 15.08 | 15.43 | 14.64 | 15.21 | 32,344 | +0.28(+1.91%) |
Dec 19, 2002 | 15.09 | 15.09 | 14.73 | 14.92 | 16,479 | +0.07(+0.49%) |
Dec 18, 2002 | 14.84 | 14.88 | 14.73 | 14.85 | 31,852 | -0.02(-0.16%) |
Dec 17, 2002 | 14.83 | 15.12 | 14.83 | 14.87 | 28,531 | -0.01(-0.06%) |
Dec 16, 2002 | 14.89 | 15.01 | 14.76 | 14.88 | 20,660 | -0.07(-0.49%) |
Dec 13, 2002 | 14.84 | 15.11 | 14.84 | 14.95 | 9,100 | +0.13(+0.88%) |
Dec 12, 2002 | 14.84 | 15.33 | 14.82 | 14.82 | 8,116 | -0.06(-0.38%) |
Dec 11, 2002 | 15.02 | 15.31 | 14.77 | 14.88 | 46,241 | -0.39(-2.56%) |
Dec 10, 2002 | 14.71 | 15.27 | 14.71 | 15.27 | 11,806 | +0.56(+3.81%) |
Dec 09, 2002 | 14.84 | 15.33 | 14.69 | 14.71 | 9,223 | -0.49(-3.21%) |
Dec 06, 2002 | 14.92 | 15.42 | 14.84 | 15.20 | 5,411 | -0.17(-1.11%) |
Dec 05, 2002 | 15.10 | 15.39 | 15.10 | 15.37 | 4,058 | +0.16(+1.07%) |
Dec 04, 2002 | 15.36 | 15.36 | 14.96 | 15.21 | 7,993 | -0.16(-1.06%) |
Dec 03, 2002 | 14.89 | 15.61 | 14.89 | 15.37 | 9,100 | +0.32(+2.11%) |
Dec 02, 2002 | 15.62 | 15.62 | 15.05 | 15.05 | 6,886 | -0.15(-1.02%) |
Nov 29, 2002 | 15.61 | 15.61 | 15.08 | 15.21 | 14,511 | -0.59(-3.71%) |
Nov 27, 2002 | 15.48 | 15.79 | 15.29 | 15.79 | 82,151 | +0.30(+1.94%) |
Nov 26, 2002 | 15.53 | 15.53 | 15.34 | 15.49 | 9,223 | +0.04(+0.26%) |
Nov 25, 2002 | 15.37 | 15.87 | 15.28 | 15.45 | 34,926 | -0.15(-0.99%) |
Nov 22, 2002 | 14.74 | 15.61 | 14.74 | 15.60 | 4,550 | +0.72(+4.86%) |
Nov 21, 2002 | 14.64 | 15.00 | 14.64 | 14.88 | 35,295 | +0.04(+0.27%) |
Nov 20, 2002 | 14.51 | 14.93 | 14.51 | 14.84 | 44,888 | -0.17(-1.14%) |
Nov 19, 2002 | 14.82 | 15.02 | 14.58 | 15.01 | 6,763 | +0.11(+0.76%) |
Nov 18, 2002 | 15.12 | 15.53 | 14.87 | 14.90 | 21,644 | -0.19(-1.24%) |
Nov 15, 2002 | 16.17 | 16.17 | 15.04 | 15.08 | 7,747 | -0.73(-4.63%) |
Nov 14, 2002 | 15.95 | 16.39 | 15.61 | 15.82 | 15,618 | +0.12(+0.78%) |
Nov 13, 2002 | 15.05 | 15.77 | 15.05 | 15.69 | 9,223 | +0.61(+4.04%) |
Nov 12, 2002 | 15.21 | 15.65 | 15.08 | 15.08 | 6,395 | -0.10(-0.64%) |
Nov 11, 2002 | 15.33 | 15.65 | 15.12 | 15.18 | 5,165 | -0.15(-0.96%) |
Nov 08, 2002 | 15.58 | 15.81 | 15.33 | 15.33 | 5,288 | -0.25(-1.62%) |
Nov 07, 2002 | 15.90 | 16.16 | 15.58 | 15.58 | 13,896 | -0.50(-3.09%) |
Nov 06, 2002 | 15.78 | 16.37 | 15.78 | 16.08 | 17,832 | -0.33(-2.03%) |
Nov 05, 2002 | 16.23 | 16.62 | 15.74 | 16.41 | 14,388 | +0.10(+0.60%) |
Nov 04, 2002 | 16.58 | 16.59 | 15.86 | 16.31 | 30,130 | -0.40(-2.38%) |
Nov 01, 2002 | 15.37 | 16.71 | 15.37 | 16.71 | 13,896 | +1.27(+8.22%) |
Oct 31, 2002 | 15.77 | 15.90 | 14.55 | 15.44 | 19,554 | -0.42(-2.62%) |
Oct 30, 2002 | 14.64 | 15.90 | 14.64 | 15.86 | 18,447 | +1.59(+11.11%) |
Oct 29, 2002 | 14.29 | 14.71 | 14.27 | 14.27 | 5,165 | +0.03(+0.23%) |
Oct 28, 2002 | 15.08 | 15.08 | 14.19 | 14.24 | 29,515 | -0.40(-2.72%) |
Oct 25, 2002 | 14.75 | 14.76 | 14.43 | 14.64 | 4,378,145 | -0.11(-0.72%) |
Oct 24, 2002 | 15.11 | 15.11 | 14.57 | 14.74 | 10,576 | -0.37(-2.47%) |
Oct 23, 2002 | 14.82 | 15.12 | 14.64 | 15.12 | 7,255 | +0.45(+3.04%) |
Oct 22, 2002 | 14.67 | 14.92 | 14.54 | 14.67 | 11,595 | +0.07(+0.46%) |
Oct 21, 2002 | 14.64 | 14.66 | 14.34 | 14.60 | 2,213 | +0.17(+1.17%) |
Oct 18, 2002 | 14.73 | 14.80 | 14.43 | 14.43 | 8,608 | +0.57(+4.11%) |
Oct 17, 2002 | 13.86 | 14.33 | 13.86 | 13.86 | 6,026 | -0.15(-1.10%) |
Oct 16, 2002 | 15.24 | 15.24 | 13.74 | 14.02 | 16,725 | -1.22(-8.00%) |
Oct 15, 2002 | 13.86 | 15.24 | 13.86 | 15.24 | 36,771 | +1.44(+10.43%) |
Oct 14, 2002 | 13.88 | 14.16 | 13.79 | 13.80 | 27,916 | -0.04(-0.29%) |
Oct 11, 2002 | 14.44 | 14.91 | 13.84 | 13.84 | 24,842 | -0.85(-5.76%) |
Oct 10, 2002 | 15.42 | 15.64 | 14.39 | 14.69 | 39,723 | -0.90(-5.79%) |
Oct 09, 2002 | 16.25 | 16.34 | 15.59 | 15.59 | 18,201 | -0.67(-4.15%) |
Oct 08, 2002 | 16.47 | 16.51 | 16.26 | 16.26 | 16,725 | -0.09(-0.55%) |
Oct 07, 2002 | 17.15 | 17.15 | 16.34 | 16.35 | 7,624 | -0.83(-4.83%) |
Oct 04, 2002 | 17.44 | 17.83 | 17.18 | 17.18 | 14,265 | -0.26(-1.49%) |
Oct 03, 2002 | 17.32 | 18.12 | 16.79 | 17.44 | 29,392 | +0.02(+0.09%) |
Oct 02, 2002 | 17.77 | 18.13 | 17.01 | 17.43 | 11,437 | -0.21(-1.20%) |
Oct 01, 2002 | 17.09 | 17.64 | 17.01 | 17.64 | 19,062 | +0.20(+1.12%) |
Sep 30, 2002 | 17.08 | 17.47 | 16.79 | 17.44 | 14,265 | -0.04(-0.23%) |
Sep 27, 2002 | 19.03 | 19.03 | 17.48 | 17.48 | 12,421 | -1.22(-6.52%) |
Sep 26, 2002 | 17.48 | 18.91 | 17.04 | 18.70 | 19,800 | +1.46(+8.44%) |
Sep 25, 2002 | 16.18 | 17.28 | 16.17 | 17.25 | 13,896 | +0.98(+6.05%) |
Sep 24, 2002 | 16.08 | 16.30 | 15.92 | 16.26 | 25,580 | +0.08(+0.50%) |
Sep 23, 2002 | 15.81 | 16.38 | 15.81 | 16.18 | 21,275 | -0.12(-0.75%) |
Sep 20, 2002 | 16.99 | 16.99 | 16.03 | 16.30 | 49,239 | +0.15(+0.91%) |
Sep 19, 2002 | 16.78 | 17.01 | 16.16 | 16.16 | 8,731 | -0.60(-3.59%) |
Sep 18, 2002 | 17.08 | 17.10 | 16.75 | 16.76 | 11,314 | -0.15(-0.87%) |
Sep 17, 2002 | 17.48 | 17.48 | 16.72 | 16.91 | 20,414 | -0.74(-4.19%) |
Sep 16, 2002 | 17.89 | 17.89 | 17.54 | 17.64 | 5,165 | -0.40(-2.21%) |
Sep 13, 2002 | 17.87 | 18.20 | 17.48 | 18.04 | 6,026 | +0.11(+0.63%) |
Sep 12, 2002 | 18.27 | 18.41 | 17.93 | 17.93 | 5,534 | -0.41(-2.26%) |
Sep 11, 2002 | 18.24 | 18.49 | 18.14 | 18.34 | 3,812 | +0.10(+0.53%) |
Sep 10, 2002 | 17.73 | 18.41 | 17.73 | 18.25 | 14,477 | +0.52(+2.94%) |
Sep 09, 2002 | 17.64 | 18.04 | 17.56 | 17.73 | 11,202 | -0.37(-2.02%) |
Sep 06, 2002 | 17.86 | 18.13 | 17.81 | 18.09 | 26,441 | +0.72(+4.12%) |
Sep 05, 2002 | 18.04 | 18.30 | 17.50 | 17.38 | 13,404 | -0.75(-4.13%) |
Sep 04, 2002 | 17.73 | 18.12 | 17.40 | 18.12 | 4,058 | +0.81(+4.70%) |
Sep 03, 2002 | 19.17 | 19.17 | 17.30 | 17.31 | 19,800 | -1.89(-9.83%) |
Aug 30, 2002 | 19.56 | 19.99 | 19.20 | 19.20 | 9,469 | -0.72(-3.63%) |
Aug 29, 2002 | 19.60 | 19.92 | 19.52 | 19.92 | 11,683 | +0.20(+1.03%) |
Aug 28, 2002 | 20.52 | 20.65 | 19.72 | 19.72 | 10,330 | -0.94(-4.56%) |
Aug 27, 2002 | 20.33 | 20.82 | 20.12 | 20.66 | 18,324 | +0.31(+1.52%) |
Aug 26, 2002 | 20.07 | 20.35 | 19.89 | 20.35 | 18,324 | +0.35(+1.75%) |
Aug 23, 2002 | 19.83 | 20.16 | 19.78 | 20.00 | 14,757 | +0.28(+1.44%) |
Aug 22, 2002 | 19.75 | 19.89 | 19.36 | 19.72 | 8,362 | -0.03(-0.16%) |
Aug 21, 2002 | 19.48 | 19.75 | 19.35 | 19.75 | 10,084 | +0.48(+2.49%) |
Aug 20, 2002 | 19.52 | 19.72 | 19.11 | 19.27 | 7,255 | +0.41(+2.20%) |
Aug 16, 2002 | 17.62 | 18.86 | 17.62 | 18.86 | 31,360 | +1.37(+7.86%) |
Aug 15, 2002 | 17.50 | 18.17 | 17.48 | 17.48 | 5,534 | -0.37(-2.05%) |
Aug 14, 2002 | 16.96 | 17.85 | 16.95 | 17.85 | 12,667 | +0.81(+4.77%) |
Aug 13, 2002 | 17.30 | 17.81 | 17.04 | 17.04 | 12,544 | -0.49(-2.78%) |
Aug 12, 2002 | 17.48 | 17.89 | 17.30 | 17.52 | 8,977 | +0.20(+1.13%) |
Aug 07, 2002 | 16.61 | 17.89 | 16.61 | 17.33 | 12,175 | +0.23(+1.33%) |
Aug 06, 2002 | 16.16 | 17.24 | 16.06 | 17.10 | 29,269 | +0.83(+5.10%) |
Aug 05, 2002 | 16.76 | 16.76 | 16.26 | 16.27 | 9,715 | -0.48(-2.86%) |
Aug 02, 2002 | 17.53 | 17.85 | 16.75 | 16.75 | 16,848 | -1.10(-6.15%) |
Aug 01, 2002 | 17.73 | 17.89 | 17.56 | 17.85 | 8,977 | -0.65(-3.52%) |
Jul 31, 2002 | 19.05 | 19.11 | 18.50 | 18.50 | 17,094 | -0.21(-1.13%) |
Jul 30, 2002 | 18.57 | 18.99 | 18.30 | 18.71 | 12,009 | -0.11(-0.61%) |
Jul 29, 2002 | 18.17 | 18.82 | 18.17 | 18.82 | 19,800 | +0.94(+5.23%) |
Jul 26, 2002 | 16.17 | 17.89 | 16.17 | 17.89 | 38,247 | +2.02(+12.71%) |
Jul 25, 2002 | 15.46 | 15.93 | 15.45 | 15.87 | 30,499 | +0.07(+0.41%) |
Jul 24, 2002 | 16.26 | 16.26 | 14.68 | 15.81 | 56,694 | -0.29(-1.82%) |
Jul 23, 2002 | 17.10 | 17.28 | 16.10 | 16.10 | 27,793 | -1.20(-6.91%) |
Jul 22, 2002 | 17.69 | 17.69 | 17.06 | 17.30 | 18,201 | -0.59(-3.32%) |
Jul 19, 2002 | 17.48 | 18.30 | 16.91 | 17.89 | 64,319 | -0.97(-5.13%) |
Jul 17, 2002 | 18.71 | 19.27 | 18.62 | 18.86 | 12,421 | -0.87(-4.41%) |
Jul 12, 2002 | 19.84 | 20.22 | 19.61 | 19.73 | 25,211 | -0.08(-0.41%) |
Jul 11, 2002 | 20.48 | 20.48 | 19.59 | 19.81 | 31,729 | -0.83(-4.01%) |
Jul 10, 2002 | 21.22 | 21.22 | 20.49 | 20.64 | 11,068 | -0.83(-3.86%) |
Jul 09, 2002 | 21.47 | 21.47 | 20.98 | 21.47 | 10,330 | +0.04(+0.19%) |
Jul 08, 2002 | 21.78 | 21.78 | 21.43 | 21.43 | 21,029 | -0.36(-1.64%) |
Jul 05, 2002 | 21.62 | 21.79 | 21.25 | 21.78 | 11,560 | +0.20(+0.90%) |
Jul 04, 2002 | 21.18 | 21.69 | 21.15 | 21.59 | 14,388 | +0.00(+0.00%) |
Jul 03, 2002 | 21.18 | 21.69 | 21.15 | 21.59 | 14,388 | +0.41(+1.92%) |
Jul 02, 2002 | 21.14 | 21.91 | 21.14 | 21.18 | 30,499 | -0.77(-3.52%) |
Jul 01, 2002 | 21.66 | 21.95 | 21.26 | 21.95 | 36,648 | -0.04(-0.19%) |
Jun 28, 2002 | 21.22 | 22.00 | 21.18 | 22.00 | 144,257 | +0.08(+0.37%) |
Jun 27, 2002 | 21.62 | 21.91 | 21.14 | 21.91 | 25,580 | +0.92(+4.38%) |
Jun 26, 2002 | 20.33 | 21.55 | 20.33 | 21.00 | 40,706 | -0.23(-1.07%) |
Jun 25, 2002 | 20.90 | 21.27 | 20.04 | 21.22 | 22,382 | +1.03(+5.11%) |
Jun 21, 2002 | 20.98 | 21.10 | 20.45 | 20.19 | 89,284 | -0.14(-0.68%) |
Jun 20, 2002 | 20.98 | 20.98 | 20.33 | 20.33 | 20,537 | +0.00(+0.00%) |
Jun 19, 2002 | 21.43 | 21.77 | 20.33 | 20.33 | 31,114 | -1.18(-5.48%) |
Jun 18, 2002 | 21.20 | 21.67 | 21.06 | 21.51 | 15,003 | +0.25(+1.19%) |
Jun 17, 2002 | 20.34 | 21.26 | 20.34 | 21.26 | 26,441 | +0.57(+2.75%) |
Jun 14, 2002 | 20.61 | 20.78 | 20.26 | 20.69 | 48,085 | -0.05(-0.24%) |
Jun 12, 2002 | 20.78 | 21.12 | 20.33 | 20.73 | 34,557 | +0.03(+0.16%) |
Jun 11, 2002 | 21.02 | 21.04 | 20.55 | 20.70 | 16,356 | -0.38(-1.81%) |
Jun 10, 2002 | 21.34 | 21.70 | 20.57 | 21.08 | 22,997 | -0.32(-1.48%) |
Jun 07, 2002 | 20.25 | 21.50 | 19.84 | 21.40 | 27,670 | +1.04(+5.11%) |
Jun 06, 2002 | 21.13 | 21.13 | 20.33 | 20.36 | 23,243 | -0.81(-3.84%) |