Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.14 | 14.39 | 14.01 | 14.09 | 104,500 | -0.04(-0.28%) |
Aug 28, 2003 | 13.98 | 14.35 | 13.68 | 14.13 | 152,800 | +0.12(+0.86%) |
Aug 27, 2003 | 13.75 | 14.04 | 13.55 | 14.01 | 204,800 | +0.26(+1.89%) |
Aug 26, 2003 | 14.21 | 14.22 | 13.33 | 13.75 | 110,800 | -0.54(-3.78%) |
Aug 25, 2003 | 14.33 | 14.50 | 13.96 | 14.29 | 79,700 | -0.12(-0.83%) |
Aug 22, 2003 | 14.85 | 14.99 | 14.14 | 14.41 | 95,700 | -0.52(-3.48%) |
Aug 21, 2003 | 14.83 | 15.04 | 14.75 | 14.93 | 83,900 | +0.17(+1.15%) |
Aug 20, 2003 | 14.98 | 15.08 | 14.74 | 14.76 | 151,100 | -0.14(-0.94%) |
Aug 19, 2003 | 14.40 | 14.96 | 14.17 | 14.90 | 129,000 | +0.60(+4.20%) |
Aug 18, 2003 | 13.70 | 14.48 | 13.50 | 14.30 | 321,800 | +0.80(+5.93%) |
Aug 15, 2003 | 13.18 | 13.65 | 13.13 | 13.50 | 137,300 | +0.41(+3.13%) |
Aug 14, 2003 | 12.65 | 13.09 | 12.65 | 13.09 | 137,700 | +0.49(+3.89%) |
Aug 13, 2003 | 12.60 | 12.99 | 12.56 | 12.60 | 125,100 | +0.05(+0.40%) |
Aug 12, 2003 | 12.34 | 12.81 | 12.34 | 12.55 | 149,600 | +0.15(+1.21%) |
Aug 11, 2003 | 12.61 | 12.62 | 12.35 | 12.40 | 126,800 | -0.24(-1.90%) |
Aug 08, 2003 | 12.65 | 12.85 | 12.50 | 12.64 | 177,300 | -0.06(-0.47%) |
Aug 07, 2003 | 12.49 | 13.19 | 12.30 | 12.70 | 249,200 | +0.22(+1.76%) |
Aug 06, 2003 | 12.73 | 13.05 | 12.13 | 12.48 | 371,000 | -0.10(-0.77%) |
Aug 05, 2003 | 12.10 | 13.88 | 12.03 | 12.58 | 4,629,100 | -3.42(-21.39%) |
Aug 04, 2003 | 16.03 | 16.30 | 15.84 | 16.00 | 241,900 | +0.02(+0.13%) |
Aug 01, 2003 | 16.92 | 17.00 | 15.94 | 15.98 | 141,400 | -0.83(-4.94%) |
Jul 31, 2003 | 16.82 | 17.08 | 16.80 | 16.81 | 260,200 | +0.06(+0.36%) |
Jul 30, 2003 | 17.47 | 17.49 | 16.36 | 16.75 | 143,700 | -0.65(-3.74%) |
Jul 29, 2003 | 17.33 | 17.73 | 17.20 | 17.40 | 111,500 | +0.15(+0.87%) |
Jul 28, 2003 | 16.80 | 17.44 | 16.70 | 17.25 | 232,300 | +0.52(+3.11%) |
Jul 25, 2003 | 17.17 | 17.52 | 16.45 | 16.73 | 165,200 | -0.32(-1.88%) |
Jul 24, 2003 | 17.80 | 17.80 | 17.05 | 17.05 | 253,900 | -0.66(-3.73%) |
Jul 23, 2003 | 18.08 | 18.08 | 17.35 | 17.71 | 135,000 | -0.30(-1.67%) |
Jul 22, 2003 | 17.58 | 18.05 | 17.35 | 18.01 | 49,300 | +0.53(+3.03%) |
Jul 21, 2003 | 17.53 | 17.95 | 17.10 | 17.48 | 195,000 | -0.11(-0.63%) |
Jul 18, 2003 | 17.82 | 18.03 | 17.16 | 17.59 | 54,300 | -0.23(-1.29%) |
Jul 17, 2003 | 18.47 | 18.47 | 17.67 | 17.82 | 537,400 | -0.75(-4.04%) |
Jul 16, 2003 | 19.03 | 19.04 | 18.49 | 18.57 | 104,000 | -0.24(-1.28%) |
Jul 15, 2003 | 19.16 | 19.40 | 18.80 | 18.81 | 75,700 | -0.23(-1.21%) |
Jul 14, 2003 | 19.50 | 19.83 | 19.00 | 19.04 | 81,900 | -0.39(-2.00%) |
Jul 11, 2003 | 18.80 | 19.59 | 18.53 | 19.43 | 99,300 | +0.58(+3.08%) |
Jul 10, 2003 | 18.50 | 18.85 | 18.21 | 18.85 | 139,100 | +0.20(+1.07%) |
Jul 09, 2003 | 18.97 | 19.13 | 18.29 | 18.65 | 133,900 | -0.53(-2.76%) |
Jul 08, 2003 | 17.60 | 19.18 | 17.55 | 19.18 | 111,800 | +1.45(+8.18%) |
Jul 07, 2003 | 17.35 | 18.20 | 17.33 | 17.73 | 98,800 | +0.47(+2.72%) |
Jul 03, 2003 | 17.27 | 17.47 | 17.00 | 17.26 | 38,400 | -0.08(-0.46%) |
Jul 02, 2003 | 16.74 | 17.96 | 16.74 | 17.34 | 142,426 | +0.51(+3.03%) |
Jul 01, 2003 | 17.14 | 17.31 | 16.30 | 16.83 | 96,400 | -0.17(-1.00%) |
Jun 30, 2003 | 17.71 | 17.80 | 16.71 | 17.00 | 163,500 | -0.44(-2.52%) |
Jun 27, 2003 | 16.65 | 18.20 | 16.63 | 17.44 | 191,751 | +0.65(+3.87%) |
Jun 26, 2003 | 16.40 | 17.25 | 16.17 | 16.79 | 138,200 | +0.47(+2.88%) |
Jun 25, 2003 | 16.44 | 16.55 | 16.16 | 16.32 | 102,600 | +0.06(+0.37%) |
Jun 24, 2003 | 16.96 | 17.60 | 16.20 | 16.26 | 136,200 | -0.66(-3.90%) |
Jun 23, 2003 | 17.45 | 17.46 | 16.74 | 16.92 | 109,900 | -0.45(-2.59%) |
Jun 20, 2003 | 17.20 | 17.73 | 16.95 | 17.37 | 141,800 | +0.06(+0.35%) |
Jun 19, 2003 | 18.05 | 18.52 | 17.07 | 17.31 | 366,400 | -1.18(-6.38%) |
Jun 18, 2003 | 20.05 | 20.10 | 18.40 | 18.49 | 167,100 | -1.52(-7.60%) |
Jun 17, 2003 | 19.75 | 20.15 | 19.54 | 20.01 | 229,600 | +0.41(+2.09%) |
Jun 16, 2003 | 19.04 | 19.85 | 18.91 | 19.60 | 162,500 | +0.60(+3.16%) |
Jun 13, 2003 | 19.34 | 19.44 | 18.54 | 19.00 | 157,700 | -0.11(-0.58%) |
Jun 12, 2003 | 18.26 | 19.60 | 18.07 | 19.11 | 221,600 | +0.92(+5.06%) |
Jun 11, 2003 | 18.04 | 18.26 | 17.46 | 18.19 | 112,300 | +0.28(+1.56%) |
Jun 10, 2003 | 17.88 | 18.37 | 17.78 | 17.91 | 109,800 | +0.03(+0.17%) |
Jun 09, 2003 | 17.41 | 18.90 | 17.41 | 17.88 | 221,400 | -0.03(-0.17%) |
Jun 06, 2003 | 17.42 | 18.87 | 17.39 | 17.91 | 369,100 | +0.56(+3.23%) |
Jun 05, 2003 | 15.10 | 17.39 | 15.10 | 17.35 | 337,300 | +2.09(+13.70%) |
Jun 04, 2003 | 14.69 | 15.50 | 14.66 | 15.26 | 319,500 | +0.57(+3.88%) |
Jun 03, 2003 | 13.70 | 14.70 | 13.60 | 14.69 | 242,600 | +0.59(+4.18%) |
Jun 02, 2003 | 14.07 | 15.56 | 13.55 | 14.10 | 428,000 | +0.09(+0.64%) |
May 30, 2003 | 13.82 | 14.02 | 13.70 | 14.01 | 79,100 | +0.32(+2.34%) |
May 29, 2003 | 14.01 | 14.08 | 13.60 | 13.69 | 75,500 | -0.18(-1.30%) |
May 28, 2003 | 14.25 | 14.45 | 13.87 | 13.87 | 252,600 | -0.33(-2.32%) |
May 27, 2003 | 13.25 | 14.50 | 13.21 | 14.20 | 230,700 | +1.00(+7.58%) |
May 23, 2003 | 13.24 | 13.52 | 13.16 | 13.20 | 84,600 | -0.08(-0.60%) |
May 22, 2003 | 13.30 | 13.82 | 13.27 | 13.28 | 96,200 | -0.26(-1.91%) |
May 21, 2003 | 13.55 | 13.55 | 13.20 | 13.54 | 29,100 | +0.04(+0.29%) |
May 20, 2003 | 13.80 | 14.04 | 13.38 | 13.50 | 63,900 | -0.23(-1.68%) |
May 19, 2003 | 13.83 | 14.11 | 13.55 | 13.73 | 110,700 | -0.11(-0.79%) |
May 16, 2003 | 13.88 | 14.65 | 13.84 | 13.84 | 121,100 | -0.30(-2.12%) |
May 15, 2003 | 14.20 | 14.34 | 14.00 | 14.14 | 76,000 | -0.10(-0.70%) |
May 14, 2003 | 13.76 | 14.70 | 13.75 | 14.24 | 132,600 | +0.18(+1.29%) |
May 13, 2003 | 13.62 | 14.06 | 13.62 | 14.06 | 77,100 | +0.53(+3.91%) |
May 12, 2003 | 13.12 | 13.76 | 12.80 | 13.53 | 126,300 | +0.32(+2.42%) |
May 09, 2003 | 13.00 | 13.33 | 12.93 | 13.21 | 50,400 | +0.22(+1.69%) |
May 08, 2003 | 13.23 | 13.33 | 12.83 | 12.99 | 75,600 | +0.08(+0.62%) |
May 07, 2003 | 13.19 | 13.54 | 12.91 | 12.91 | 43,800 | -0.48(-3.58%) |
May 06, 2003 | 13.59 | 13.80 | 13.20 | 13.39 | 70,000 | -0.22(-1.62%) |
May 05, 2003 | 14.00 | 14.00 | 13.40 | 13.61 | 70,000 | -0.29(-2.09%) |
May 02, 2003 | 13.40 | 13.94 | 13.35 | 13.90 | 106,500 | +0.75(+5.70%) |
Apr 30, 2003 | 13.40 | 13.44 | 12.48 | 13.15 | 58,200 | -0.09(-0.68%) |
Apr 29, 2003 | 13.46 | 13.50 | 13.16 | 13.24 | 103,700 | -0.16(-1.19%) |
Apr 28, 2003 | 12.93 | 13.40 | 12.92 | 13.40 | 84,500 | +0.49(+3.80%) |
Apr 25, 2003 | 13.34 | 13.42 | 12.90 | 12.91 | 69,500 | -0.46(-3.44%) |
Apr 24, 2003 | 13.94 | 14.06 | 13.36 | 13.37 | 72,600 | -0.69(-4.91%) |
Apr 23, 2003 | 13.61 | 14.24 | 13.61 | 14.06 | 79,400 | +0.51(+3.76%) |
Apr 22, 2003 | 12.96 | 13.61 | 12.91 | 13.55 | 99,600 | +0.61(+4.71%) |
Apr 21, 2003 | 13.24 | 13.38 | 12.85 | 12.94 | 71,500 | -0.30(-2.27%) |
Apr 17, 2003 | 12.73 | 13.75 | 12.55 | 13.24 | 53,900 | +0.51(+4.01%) |
Apr 16, 2003 | 13.30 | 13.37 | 12.66 | 12.73 | 94,300 | -0.59(-4.42%) |
Apr 15, 2003 | 13.05 | 13.52 | 12.77 | 13.32 | 83,900 | +0.20(+1.52%) |
Apr 14, 2003 | 13.00 | 13.16 | 12.90 | 13.12 | 121,200 | +0.05(+0.38%) |
Apr 11, 2003 | 13.16 | 13.25 | 12.56 | 13.07 | 272,400 | +0.07(+0.54%) |
Apr 10, 2003 | 13.05 | 13.20 | 12.94 | 13.00 | 559,100 | -0.06(-0.46%) |
Apr 09, 2003 | 13.40 | 13.68 | 13.05 | 13.06 | 66,300 | -0.15(-1.14%) |
Apr 08, 2003 | 13.00 | 13.77 | 13.00 | 13.21 | 150,400 | +0.16(+1.23%) |
Apr 07, 2003 | 14.30 | 14.52 | 13.05 | 13.05 | 99,500 | -1.05(-7.45%) |
Apr 04, 2003 | 14.15 | 15.06 | 14.10 | 14.10 | 245,800 | -0.15(-1.05%) |
Apr 03, 2003 | 13.70 | 14.28 | 13.60 | 14.25 | 205,600 | +0.64(+4.70%) |
Apr 02, 2003 | 12.69 | 13.74 | 12.69 | 13.61 | 312,400 | +0.85(+6.66%) |
Apr 01, 2003 | 12.18 | 12.88 | 12.18 | 12.76 | 125,500 | +0.60(+4.93%) |
Mar 31, 2003 | 12.25 | 12.50 | 12.14 | 12.16 | 135,159 | -0.20(-1.62%) |
Mar 28, 2003 | 12.30 | 12.44 | 12.24 | 12.36 | 117,580 | +0.03(+0.24%) |
Mar 27, 2003 | 12.49 | 12.49 | 12.03 | 12.33 | 220,899 | -0.20(-1.60%) |
Mar 26, 2003 | 12.84 | 13.14 | 12.50 | 12.53 | 236,807 | -0.39(-3.02%) |
Mar 25, 2003 | 13.09 | 13.54 | 12.62 | 12.92 | 184,286 | -0.26(-1.97%) |
Mar 24, 2003 | 13.40 | 13.50 | 12.67 | 13.18 | 79,628 | -0.24(-1.79%) |
Mar 21, 2003 | 13.55 | 13.85 | 13.10 | 13.42 | 490,526 | -0.04(-0.30%) |
Mar 20, 2003 | 12.80 | 13.59 | 12.80 | 13.46 | 211,468 | +0.65(+5.07%) |
Mar 19, 2003 | 12.65 | 13.00 | 12.42 | 12.81 | 287,889 | +0.15(+1.19%) |
Mar 18, 2003 | 12.17 | 12.74 | 12.09 | 12.66 | 608,174 | +0.88(+7.46%) |
Mar 17, 2003 | 10.59 | 11.96 | 10.43 | 11.78 | 263,459 | +1.13(+10.61%) |
Mar 14, 2003 | 10.61 | 10.87 | 10.48 | 10.65 | 152,276 | +0.00(+0.00%) |
Mar 13, 2003 | 10.57 | 10.65 | 10.25 | 10.65 | 101,100 | +0.13(+1.24%) |
Mar 12, 2003 | 10.96 | 11.31 | 10.30 | 10.52 | 217,871 | -0.48(-4.36%) |
Mar 11, 2003 | 10.47 | 11.39 | 10.36 | 11.00 | 193,400 | +0.54(+5.16%) |
Mar 10, 2003 | 10.25 | 10.55 | 10.15 | 10.46 | 122,800 | +0.12(+1.16%) |
Mar 07, 2003 | 10.44 | 10.91 | 10.00 | 10.34 | 107,400 | -0.26(-2.45%) |
Mar 06, 2003 | 10.47 | 10.63 | 10.45 | 10.60 | 40,200 | +0.09(+0.86%) |
Mar 05, 2003 | 10.74 | 10.74 | 10.46 | 10.51 | 68,400 | -0.23(-2.14%) |
Mar 04, 2003 | 11.21 | 11.37 | 10.68 | 10.74 | 51,300 | -0.57(-5.04%) |
Mar 03, 2003 | 10.96 | 11.70 | 10.96 | 11.31 | 67,300 | +0.30(+2.72%) |
Feb 28, 2003 | 11.16 | 11.28 | 11.01 | 11.01 | 86,200 | -0.21(-1.87%) |
Feb 27, 2003 | 11.19 | 11.43 | 11.08 | 11.22 | 90,900 | +0.03(+0.27%) |
Feb 26, 2003 | 11.91 | 11.94 | 11.09 | 11.19 | 112,800 | -0.27(-2.36%) |
Feb 25, 2003 | 11.40 | 11.46 | 11.16 | 11.46 | 101,900 | +0.04(+0.35%) |
Feb 24, 2003 | 11.89 | 11.89 | 11.32 | 11.42 | 51,300 | -0.21(-1.81%) |
Feb 21, 2003 | 11.54 | 11.74 | 11.46 | 11.63 | 90,200 | +0.22(+1.93%) |
Feb 20, 2003 | 11.53 | 11.61 | 11.28 | 11.41 | 120,200 | +0.04(+0.35%) |
Feb 19, 2003 | 11.71 | 12.00 | 11.33 | 11.37 | 84,900 | -0.17(-1.47%) |
Feb 18, 2003 | 11.50 | 11.71 | 11.33 | 11.54 | 146,100 | +0.35(+3.13%) |
Feb 14, 2003 | 11.24 | 11.39 | 11.19 | 11.19 | 188,500 | -0.02(-0.18%) |
Feb 13, 2003 | 10.95 | 11.33 | 10.90 | 11.21 | 117,400 | +0.17(+1.54%) |
Feb 12, 2003 | 11.06 | 11.15 | 10.80 | 11.04 | 84,600 | -0.11(-0.99%) |
Feb 11, 2003 | 11.64 | 11.70 | 11.08 | 11.15 | 65,800 | -0.44(-3.80%) |
Feb 10, 2003 | 11.01 | 11.59 | 10.85 | 11.59 | 102,500 | +0.09(+0.78%) |
Feb 07, 2003 | 11.55 | 11.94 | 11.35 | 11.50 | 99,300 | +0.12(+1.05%) |
Feb 06, 2003 | 11.35 | 11.74 | 11.29 | 11.38 | 55,200 | -0.01(-0.09%) |
Feb 05, 2003 | 11.55 | 11.70 | 11.35 | 11.39 | 62,800 | -0.16(-1.39%) |
Feb 04, 2003 | 11.96 | 11.96 | 11.54 | 11.55 | 86,400 | -0.41(-3.43%) |
Feb 03, 2003 | 12.60 | 12.60 | 11.96 | 11.96 | 98,200 | -0.63(-5.00%) |
Jan 31, 2003 | 12.33 | 12.75 | 12.30 | 12.59 | 93,000 | +0.28(+2.27%) |
Jan 30, 2003 | 12.61 | 12.61 | 12.31 | 12.31 | 45,380 | -0.30(-2.38%) |
Jan 29, 2003 | 12.69 | 12.70 | 12.25 | 12.61 | 111,600 | -0.09(-0.71%) |
Jan 28, 2003 | 12.10 | 12.79 | 12.08 | 12.70 | 113,700 | +0.47(+3.84%) |
Jan 27, 2003 | 12.30 | 12.47 | 11.74 | 12.23 | 271,700 | -0.45(-3.55%) |
Jan 24, 2003 | 13.12 | 13.12 | 12.48 | 12.68 | 215,400 | -0.44(-3.35%) |
Jan 23, 2003 | 13.54 | 13.71 | 13.10 | 13.12 | 153,300 | -0.30(-2.24%) |
Jan 22, 2003 | 13.50 | 13.82 | 13.41 | 13.42 | 111,900 | -0.18(-1.32%) |
Jan 21, 2003 | 14.20 | 14.23 | 13.45 | 13.60 | 370,900 | -0.60(-4.23%) |
Jan 17, 2003 | 14.45 | 14.45 | 14.15 | 14.20 | 105,800 | -0.26(-1.80%) |
Jan 16, 2003 | 14.38 | 14.95 | 14.30 | 14.46 | 153,800 | +0.11(+0.77%) |
Jan 15, 2003 | 14.38 | 14.64 | 14.28 | 14.35 | 56,600 | -0.27(-1.85%) |
Jan 14, 2003 | 14.44 | 14.88 | 14.43 | 14.62 | 72,700 | +0.21(+1.46%) |
Jan 13, 2003 | 14.35 | 14.55 | 14.00 | 14.41 | 364,800 | +0.02(+0.14%) |
Jan 10, 2003 | 14.20 | 14.54 | 13.94 | 14.39 | 52,300 | +0.04(+0.28%) |
Jan 09, 2003 | 14.04 | 14.45 | 14.04 | 14.35 | 63,800 | +0.31(+2.21%) |
Jan 08, 2003 | 14.55 | 14.74 | 13.91 | 14.04 | 169,800 | -0.47(-3.24%) |
Jan 07, 2003 | 14.60 | 14.85 | 14.35 | 14.51 | 184,500 | -0.09(-0.62%) |
Jan 06, 2003 | 14.60 | 14.89 | 14.41 | 14.60 | 138,700 | +0.05(+0.35%) |
Jan 03, 2003 | 14.55 | 14.66 | 14.26 | 14.55 | 94,700 | +0.05(+0.34%) |
Jan 02, 2003 | 14.35 | 14.50 | 14.18 | 14.50 | 76,300 | +0.38(+2.69%) |
Dec 31, 2002 | 14.15 | 14.61 | 14.03 | 14.12 | 113,000 | -0.08(-0.56%) |
Dec 30, 2002 | 14.30 | 14.50 | 14.06 | 14.20 | 95,100 | -0.10(-0.70%) |
Dec 27, 2002 | 14.82 | 14.86 | 14.26 | 14.30 | 84,000 | -0.67(-4.47%) |
Dec 26, 2002 | 14.55 | 15.12 | 14.55 | 14.97 | 85,900 | +0.17(+1.14%) |
Dec 24, 2002 | 14.45 | 14.82 | 14.45 | 14.80 | 30,800 | +0.13(+0.89%) |
Dec 23, 2002 | 14.35 | 15.14 | 14.20 | 14.67 | 170,300 | -0.32(-2.13%) |
Dec 20, 2002 | 14.35 | 15.14 | 14.20 | 14.99 | 228,600 | +0.69(+4.83%) |
Dec 19, 2002 | 15.07 | 15.24 | 14.25 | 14.30 | 163,700 | -0.65(-4.35%) |
Dec 18, 2002 | 15.40 | 15.47 | 14.80 | 14.95 | 139,800 | -0.40(-2.61%) |
Dec 17, 2002 | 15.22 | 15.68 | 15.06 | 15.35 | 141,600 | +0.05(+0.33%) |
Dec 16, 2002 | 15.40 | 15.41 | 15.03 | 15.30 | 143,400 | +0.00(+0.00%) |
Dec 13, 2002 | 15.62 | 15.78 | 15.30 | 15.30 | 105,300 | -0.28(-1.80%) |
Dec 12, 2002 | 15.85 | 16.01 | 15.58 | 15.58 | 95,500 | -0.22(-1.39%) |
Dec 11, 2002 | 15.25 | 15.88 | 15.16 | 15.80 | 79,100 | +0.55(+3.61%) |
Dec 10, 2002 | 15.45 | 15.70 | 15.10 | 15.25 | 180,400 | -0.21(-1.36%) |
Dec 09, 2002 | 15.68 | 16.70 | 15.30 | 15.46 | 239,900 | -0.44(-2.77%) |
Dec 06, 2002 | 15.65 | 16.50 | 15.05 | 15.90 | 217,300 | -0.09(-0.56%) |
Dec 05, 2002 | 16.60 | 17.35 | 15.70 | 15.99 | 246,800 | -0.47(-2.86%) |
Dec 04, 2002 | 16.41 | 16.65 | 15.93 | 16.46 | 283,000 | +0.11(+0.67%) |
Dec 03, 2002 | 17.15 | 17.19 | 16.12 | 16.35 | 205,300 | -0.89(-5.16%) |
Dec 02, 2002 | 17.62 | 17.80 | 17.00 | 17.24 | 171,300 | -0.29(-1.65%) |
Nov 29, 2002 | 17.50 | 17.65 | 17.48 | 17.53 | 27,800 | +0.05(+0.29%) |
Nov 27, 2002 | 17.51 | 17.81 | 16.62 | 17.48 | 291,200 | -0.08(-0.46%) |
Nov 26, 2002 | 17.55 | 17.98 | 17.33 | 17.56 | 245,900 | -0.11(-0.62%) |
Nov 25, 2002 | 17.60 | 17.95 | 16.86 | 17.67 | 280,900 | +0.12(+0.68%) |
Nov 22, 2002 | 14.90 | 17.75 | 14.90 | 17.55 | 777,200 | +2.44(+16.15%) |
Nov 21, 2002 | 14.85 | 15.15 | 14.82 | 15.11 | 279,600 | +0.21(+1.41%) |
Nov 20, 2002 | 14.80 | 15.15 | 14.55 | 14.90 | 291,600 | +0.12(+0.81%) |
Nov 19, 2002 | 14.80 | 15.20 | 14.53 | 14.78 | 553,800 | -0.36(-2.38%) |
Nov 18, 2002 | 11.20 | 15.76 | 10.50 | 15.14 | 2,973,700 | +4.05(+36.52%) |
Nov 15, 2002 | 11.00 | 11.19 | 10.73 | 11.09 | 152,800 | +0.02(+0.18%) |
Nov 14, 2002 | 10.10 | 11.19 | 10.05 | 11.07 | 188,500 | +1.01(+10.02%) |
Nov 13, 2002 | 9.650 | 10.10 | 9.600 | 10.06 | 265,500 | +0.34(+3.52%) |
Nov 12, 2002 | 9.950 | 10.00 | 9.651 | 9.720 | 120,800 | -0.22(-2.21%) |
Nov 11, 2002 | 10.10 | 10.10 | 9.800 | 9.940 | 122,200 | -0.20(-1.98%) |
Nov 08, 2002 | 10.25 | 10.34 | 10.00 | 10.14 | 94,800 | -0.09(-0.87%) |
Nov 07, 2002 | 10.08 | 10.31 | 9.960 | 10.23 | 108,600 | +0.18(+1.79%) |
Nov 06, 2002 | 9.710 | 10.05 | 9.550 | 10.05 | 430,000 | +0.30(+3.08%) |
Nov 05, 2002 | 9.850 | 9.930 | 9.710 | 9.750 | 77,700 | -0.06(-0.61%) |
Nov 04, 2002 | 9.800 | 9.900 | 9.500 | 9.810 | 240,000 | -0.03(-0.32%) |
Nov 01, 2002 | 10.09 | 10.27 | 9.690 | 9.841 | 241,400 | -0.35(-3.42%) |
Oct 31, 2002 | 10.21 | 10.33 | 9.970 | 10.19 | 188,900 | +0.11(+1.10%) |
Oct 30, 2002 | 10.15 | 10.20 | 9.960 | 10.08 | 87,012 | +0.08(+0.79%) |
Oct 29, 2002 | 10.06 | 10.15 | 9.790 | 10.00 | 125,200 | -0.05(-0.50%) |
Oct 28, 2002 | 9.750 | 10.80 | 9.700 | 10.05 | 228,482 | +0.47(+4.91%) |
Oct 25, 2002 | 9.640 | 9.640 | 9.050 | 9.580 | 208,938 | -0.11(-1.14%) |
Oct 24, 2002 | 10.79 | 10.80 | 9.630 | 9.690 | 256,800 | -1.11(-10.28%) |
Oct 23, 2002 | 10.98 | 11.18 | 10.60 | 10.80 | 271,900 | -0.07(-0.64%) |
Oct 22, 2002 | 11.45 | 11.60 | 10.68 | 10.87 | 254,100 | -0.53(-4.65%) |
Oct 21, 2002 | 11.70 | 11.87 | 11.35 | 11.40 | 130,200 | -0.24(-2.06%) |
Oct 18, 2002 | 12.00 | 12.13 | 11.57 | 11.64 | 150,088 | -0.35(-2.92%) |
Oct 17, 2002 | 12.04 | 12.10 | 11.82 | 11.99 | 62,531 | -0.01(-0.08%) |
Oct 16, 2002 | 11.86 | 12.23 | 11.62 | 12.00 | 157,600 | +0.00(+0.00%) |
Oct 15, 2002 | 12.35 | 12.71 | 11.51 | 12.00 | 204,300 | -0.20(-1.64%) |
Oct 14, 2002 | 12.06 | 12.42 | 12.02 | 12.20 | 133,400 | +0.18(+1.50%) |
Oct 11, 2002 | 12.29 | 12.45 | 11.84 | 12.02 | 94,870 | -0.15(-1.23%) |
Oct 10, 2002 | 11.95 | 12.35 | 11.90 | 12.17 | 114,300 | +0.17(+1.42%) |
Oct 09, 2002 | 12.41 | 12.50 | 11.96 | 12.00 | 96,400 | -0.58(-4.60%) |
Oct 08, 2002 | 12.74 | 12.85 | 12.38 | 12.58 | 71,300 | +0.02(+0.14%) |
Oct 07, 2002 | 12.40 | 12.87 | 12.15 | 12.56 | 568,900 | +0.15(+1.21%) |
Oct 04, 2002 | 13.00 | 13.02 | 12.25 | 12.41 | 173,470 | -0.63(-4.83%) |
Oct 03, 2002 | 12.77 | 13.04 | 12.75 | 13.04 | 125,200 | +0.34(+2.68%) |
Oct 02, 2002 | 11.94 | 12.93 | 11.94 | 12.70 | 145,300 | +0.71(+5.92%) |
Oct 01, 2002 | 11.64 | 12.10 | 11.56 | 11.99 | 56,200 | +0.40(+3.45%) |
Sep 30, 2002 | 11.69 | 12.76 | 11.06 | 11.59 | 127,646 | -0.12(-1.02%) |
Sep 27, 2002 | 12.40 | 12.44 | 11.71 | 11.71 | 114,000 | -0.61(-4.95%) |
Sep 26, 2002 | 12.00 | 12.39 | 11.76 | 12.32 | 93,200 | +0.63(+5.39%) |
Sep 25, 2002 | 11.50 | 12.17 | 11.49 | 11.69 | 112,400 | +0.39(+3.45%) |
Sep 24, 2002 | 11.11 | 11.90 | 10.90 | 11.30 | 144,307 | +0.17(+1.53%) |
Sep 23, 2002 | 11.88 | 12.15 | 11.02 | 11.13 | 154,000 | -0.87(-7.25%) |
Sep 20, 2002 | 11.82 | 12.17 | 11.38 | 12.00 | 334,100 | +0.05(+0.42%) |
Sep 19, 2002 | 13.18 | 13.19 | 11.59 | 11.95 | 216,994 | -1.05(-8.08%) |
Sep 18, 2002 | 12.05 | 13.03 | 12.02 | 13.00 | 178,357 | +0.91(+7.53%) |
Sep 17, 2002 | 11.96 | 12.30 | 11.96 | 12.09 | 59,381 | +0.14(+1.17%) |
Sep 16, 2002 | 12.13 | 12.40 | 11.91 | 11.95 | 56,122 | -0.20(-1.67%) |
Sep 13, 2002 | 12.00 | 12.29 | 11.74 | 12.15 | 44,300 | +0.14(+1.19%) |
Sep 12, 2002 | 12.26 | 12.26 | 11.75 | 12.01 | 62,800 | -0.07(-0.56%) |
Sep 11, 2002 | 11.88 | 12.74 | 11.88 | 12.08 | 114,300 | +0.19(+1.58%) |
Sep 10, 2002 | 11.76 | 12.19 | 11.40 | 11.89 | 205,001 | +0.02(+0.17%) |
Sep 09, 2002 | 11.40 | 11.87 | 11.05 | 11.87 | 49,945 | +0.37(+3.22%) |
Sep 06, 2002 | 11.01 | 11.98 | 11.01 | 11.50 | 65,783 | +0.74(+6.88%) |
Sep 05, 2002 | 11.52 | 11.52 | 10.64 | 10.76 | 90,800 | -0.78(-6.76%) |
Sep 04, 2002 | 10.78 | 12.00 | 10.71 | 11.54 | 95,798 | +0.64(+5.87%) |