Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.58 | 14.75 | 14.51 | 14.62 | 130,427 | +0.01(+0.07%) |
Aug 28, 2003 | 14.56 | 14.66 | 14.32 | 14.61 | 244,472 | +0.04(+0.26%) |
Aug 27, 2003 | 14.49 | 14.65 | 14.29 | 14.57 | 316,826 | +0.12(+0.86%) |
Aug 26, 2003 | 14.46 | 14.47 | 14.26 | 14.45 | 568,440 | -0.01(-0.07%) |
Aug 25, 2003 | 14.17 | 14.52 | 14.17 | 14.46 | 315,881 | -0.19(-1.30%) |
Aug 22, 2003 | 14.96 | 15.05 | 14.60 | 14.65 | 218,848 | -0.32(-2.16%) |
Aug 21, 2003 | 14.86 | 15.31 | 14.85 | 14.97 | 466,156 | +0.14(+0.96%) |
Aug 20, 2003 | 14.66 | 14.83 | 14.56 | 14.83 | 139,353 | +0.04(+0.26%) |
Aug 19, 2003 | 14.38 | 14.79 | 14.38 | 14.79 | 298,659 | +0.36(+2.51%) |
Aug 18, 2003 | 14.26 | 14.50 | 14.26 | 14.43 | 244,682 | +0.30(+2.09%) |
Aug 15, 2003 | 14.27 | 14.47 | 14.13 | 14.13 | 105,013 | -0.14(-1.00%) |
Aug 14, 2003 | 14.14 | 14.28 | 14.10 | 14.27 | 238,486 | +0.08(+0.54%) |
Aug 13, 2003 | 14.52 | 14.53 | 14.18 | 14.20 | 574,005 | -0.47(-3.18%) |
Aug 12, 2003 | 14.38 | 14.66 | 14.33 | 14.66 | 261,589 | +0.23(+1.58%) |
Aug 11, 2003 | 14.43 | 14.46 | 14.28 | 14.44 | 518,033 | -0.09(-0.59%) |
Aug 08, 2003 | 14.38 | 14.54 | 14.27 | 14.52 | 307,585 | +0.10(+0.66%) |
Aug 07, 2003 | 14.31 | 14.47 | 14.19 | 14.43 | 415,119 | +0.12(+0.87%) |
Aug 06, 2003 | 14.62 | 14.63 | 14.23 | 14.30 | 773,427 | -0.41(-2.78%) |
Aug 05, 2003 | 14.76 | 14.76 | 14.58 | 14.71 | 697,082 | -0.04(-0.26%) |
Aug 04, 2003 | 14.86 | 14.86 | 14.47 | 14.75 | 632,393 | +0.12(+0.85%) |
Aug 01, 2003 | 15.06 | 15.09 | 14.27 | 14.63 | 1,490,146 | -0.56(-3.70%) |
Jul 31, 2003 | 15.52 | 15.53 | 13.90 | 15.19 | 5,011,997 | -1.57(-9.37%) |
Jul 30, 2003 | 17.00 | 17.00 | 16.75 | 16.76 | 318,927 | -0.30(-1.79%) |
Jul 29, 2003 | 17.05 | 17.09 | 16.90 | 17.06 | 746,648 | -0.36(-2.08%) |
Jul 28, 2003 | 17.05 | 17.52 | 17.04 | 17.43 | 553,423 | +0.37(+2.18%) |
Jul 25, 2003 | 16.66 | 17.06 | 16.66 | 17.05 | 251,613 | +0.39(+2.34%) |
Jul 24, 2003 | 16.19 | 16.70 | 16.16 | 16.66 | 430,766 | +0.48(+2.94%) |
Jul 23, 2003 | 16.30 | 16.43 | 16.13 | 16.19 | 376,264 | -0.19(-1.16%) |
Jul 22, 2003 | 16.09 | 16.38 | 15.87 | 16.38 | 226,199 | +0.29(+1.78%) |
Jul 21, 2003 | 16.19 | 16.19 | 15.90 | 16.09 | 158,570 | -0.19(-1.17%) |
Jul 18, 2003 | 16.19 | 16.33 | 16.04 | 16.28 | 197,846 | +0.08(+0.47%) |
Jul 17, 2003 | 16.52 | 16.52 | 15.86 | 16.21 | 329,113 | -0.46(-2.74%) |
Jul 16, 2003 | 16.69 | 16.84 | 16.29 | 16.66 | 239,221 | -0.03(-0.17%) |
Jul 15, 2003 | 16.66 | 16.87 | 16.66 | 16.69 | 283,432 | +0.08(+0.46%) |
Jul 14, 2003 | 16.57 | 16.85 | 16.53 | 16.62 | 432,447 | +0.20(+1.22%) |
Jul 11, 2003 | 16.25 | 16.46 | 16.19 | 16.42 | 259,279 | +0.12(+0.76%) |
Jul 10, 2003 | 16.41 | 16.43 | 16.09 | 16.29 | 178,418 | -0.12(-0.75%) |
Jul 09, 2003 | 16.17 | 16.43 | 16.14 | 16.42 | 278,181 | +0.20(+1.23%) |
Jul 08, 2003 | 16.18 | 16.24 | 15.95 | 16.22 | 353,161 | +0.04(+0.24%) |
Jul 07, 2003 | 16.57 | 16.78 | 16.10 | 16.18 | 1,019,579 | -0.26(-1.56%) |
Jul 03, 2003 | 16.62 | 16.65 | 16.40 | 16.44 | 610,760 | -0.09(-0.52%) |
Jul 02, 2003 | 16.48 | 16.60 | 16.39 | 16.52 | 600,889 | +0.13(+0.81%) |
Jul 01, 2003 | 16.34 | 16.43 | 16.25 | 16.39 | 557,833 | -0.05(-0.29%) |
Jun 30, 2003 | 16.43 | 16.52 | 16.16 | 16.44 | 691,726 | +0.20(+1.23%) |
Jun 27, 2003 | 16.16 | 16.33 | 16.16 | 16.24 | 621,787 | +0.08(+0.47%) |
Jun 26, 2003 | 15.90 | 16.17 | 15.84 | 16.16 | 415,959 | +0.26(+1.62%) |
Jun 25, 2003 | 15.82 | 16.02 | 15.76 | 15.90 | 155,630 | +0.09(+0.54%) |
Jun 24, 2003 | 15.76 | 15.95 | 15.63 | 15.82 | 270,515 | -0.09(-0.54%) |
Jun 23, 2003 | 16.06 | 16.19 | 15.71 | 15.90 | 270,095 | -0.08(-0.48%) |
Jun 20, 2003 | 16.24 | 16.28 | 15.87 | 15.98 | 315,041 | -0.07(-0.42%) |
Jun 19, 2003 | 16.05 | 16.39 | 16.05 | 16.05 | 527,589 | +0.00(+0.00%) |
Jun 18, 2003 | 16.14 | 16.14 | 15.81 | 16.05 | 277,026 | -0.14(-0.88%) |
Jun 17, 2003 | 16.50 | 16.50 | 16.09 | 16.19 | 918,661 | -0.30(-1.85%) |
Jun 16, 2003 | 15.57 | 16.56 | 15.57 | 16.49 | 827,719 | +0.92(+5.93%) |
Jun 13, 2003 | 15.21 | 15.71 | 15.13 | 15.57 | 739,297 | +0.65(+4.34%) |
Jun 12, 2003 | 14.71 | 14.99 | 14.67 | 14.92 | 242,687 | +0.34(+2.35%) |
Jun 11, 2003 | 14.28 | 14.73 | 14.26 | 14.58 | 242,266 | +0.16(+1.12%) |
Jun 10, 2003 | 14.36 | 14.52 | 14.28 | 14.42 | 121,291 | +0.13(+0.93%) |
Jun 09, 2003 | 14.28 | 14.29 | 14.04 | 14.28 | 184,089 | -0.10(-0.66%) |
Jun 06, 2003 | 14.55 | 14.62 | 14.17 | 14.38 | 294,248 | -0.20(-1.37%) |
Jun 05, 2003 | 14.14 | 14.60 | 13.91 | 14.58 | 230,925 | +0.44(+3.10%) |
Jun 04, 2003 | 13.81 | 14.28 | 13.74 | 14.14 | 419,005 | +0.33(+2.41%) |
Jun 03, 2003 | 14.17 | 14.18 | 13.71 | 13.81 | 350,221 | -0.36(-2.55%) |
Jun 02, 2003 | 14.40 | 14.59 | 14.05 | 14.17 | 225,254 | -0.23(-1.59%) |
May 30, 2003 | 14.31 | 14.66 | 14.15 | 14.40 | 424,676 | +0.11(+0.80%) |
May 29, 2003 | 14.08 | 14.29 | 14.01 | 14.28 | 316,091 | +0.20(+1.42%) |
May 28, 2003 | 14.18 | 14.19 | 13.90 | 14.08 | 270,410 | -0.10(-0.67%) |
May 27, 2003 | 14.26 | 14.38 | 14.00 | 14.18 | 219,373 | -0.10(-0.67%) |
May 23, 2003 | 14.26 | 14.36 | 14.24 | 14.27 | 249,617 | -0.04(-0.27%) |
May 22, 2003 | 13.85 | 14.33 | 13.85 | 14.31 | 438,747 | +0.70(+5.18%) |
May 21, 2003 | 13.43 | 13.62 | 13.10 | 13.61 | 186,189 | +0.13(+0.99%) |
May 20, 2003 | 13.48 | 13.66 | 13.33 | 13.47 | 172,852 | -0.02(-0.14%) |
May 19, 2003 | 13.45 | 13.51 | 12.79 | 13.49 | 276,501 | +0.00(+0.00%) |
May 16, 2003 | 13.46 | 13.75 | 13.39 | 13.49 | 141,873 | -0.06(-0.42%) |
May 15, 2003 | 13.57 | 13.59 | 13.32 | 13.55 | 266,315 | -0.02(-0.14%) |
May 14, 2003 | 13.81 | 13.97 | 13.57 | 13.57 | 363,347 | -0.24(-1.72%) |
May 13, 2003 | 14.09 | 14.12 | 13.67 | 13.81 | 664,002 | -0.57(-3.97%) |
May 12, 2003 | 14.68 | 14.68 | 14.28 | 14.38 | 266,945 | -0.40(-2.71%) |
May 09, 2003 | 14.76 | 14.79 | 14.64 | 14.78 | 147,649 | +0.11(+0.78%) |
May 08, 2003 | 14.62 | 14.81 | 14.47 | 14.66 | 184,614 | -0.05(-0.32%) |
May 07, 2003 | 14.59 | 14.76 | 14.47 | 14.71 | 124,336 | +0.10(+0.65%) |
May 06, 2003 | 14.24 | 14.62 | 14.24 | 14.62 | 212,758 | +0.38(+2.68%) |
May 05, 2003 | 14.00 | 14.24 | 13.91 | 14.24 | 175,163 | +0.33(+2.40%) |
May 02, 2003 | 13.95 | 13.98 | 13.78 | 13.90 | 234,600 | -0.05(-0.34%) |
May 01, 2003 | 13.81 | 14.05 | 13.66 | 13.95 | 356,102 | +0.38(+2.81%) |
Apr 30, 2003 | 13.66 | 13.67 | 13.46 | 13.57 | 353,371 | -0.10(-0.70%) |
Apr 29, 2003 | 14.05 | 14.05 | 13.58 | 13.66 | 382,250 | -0.30(-2.11%) |
Apr 28, 2003 | 13.43 | 14.00 | 13.28 | 13.96 | 276,711 | +0.57(+4.27%) |
Apr 25, 2003 | 12.97 | 13.43 | 12.86 | 13.39 | 609,290 | +0.56(+4.38%) |
Apr 24, 2003 | 12.55 | 12.93 | 12.55 | 12.83 | 185,244 | +0.11(+0.90%) |
Apr 23, 2003 | 12.42 | 12.86 | 12.38 | 12.71 | 219,584 | +0.30(+2.38%) |
Apr 22, 2003 | 12.27 | 12.56 | 12.10 | 12.42 | 242,161 | +0.05(+0.38%) |
Apr 21, 2003 | 12.14 | 12.46 | 12.09 | 12.37 | 191,230 | +0.18(+1.48%) |
Apr 17, 2003 | 12.19 | 12.28 | 12.01 | 12.19 | 139,458 | +0.10(+0.79%) |
Apr 16, 2003 | 12.47 | 12.49 | 11.79 | 12.09 | 451,979 | -0.33(-2.68%) |
Apr 15, 2003 | 12.28 | 12.46 | 12.20 | 12.43 | 161,826 | +0.14(+1.16%) |
Apr 14, 2003 | 11.95 | 12.46 | 11.95 | 12.28 | 241,426 | +0.39(+3.28%) |
Apr 11, 2003 | 11.95 | 12.19 | 11.76 | 11.89 | 225,989 | -0.15(-1.26%) |
Apr 10, 2003 | 12.34 | 12.34 | 11.76 | 12.05 | 358,097 | -0.29(-2.32%) |
Apr 09, 2003 | 13.09 | 13.09 | 12.33 | 12.33 | 309,265 | -0.81(-6.16%) |
Apr 08, 2003 | 13.06 | 13.17 | 12.89 | 13.14 | 204,567 | +0.18(+1.40%) |
Apr 07, 2003 | 12.76 | 13.20 | 12.76 | 12.96 | 178,628 | +0.44(+3.50%) |
Apr 04, 2003 | 12.46 | 12.71 | 12.38 | 12.52 | 95,457 | +0.15(+1.23%) |
Apr 03, 2003 | 12.67 | 12.67 | 12.36 | 12.37 | 82,435 | -0.21(-1.67%) |
Apr 02, 2003 | 12.43 | 12.76 | 12.43 | 12.58 | 98,818 | +0.25(+2.01%) |
Apr 01, 2003 | 12.15 | 12.61 | 12.15 | 12.33 | 280,597 | +0.19(+1.57%) |
Mar 31, 2003 | 12.38 | 12.38 | 11.90 | 12.14 | 141,873 | -0.33(-2.67%) |
Mar 28, 2003 | 12.38 | 12.47 | 12.17 | 12.47 | 128,116 | +0.08(+0.61%) |
Mar 27, 2003 | 12.35 | 12.43 | 12.14 | 12.40 | 117,930 | +0.02(+0.15%) |
Mar 26, 2003 | 12.52 | 12.52 | 12.29 | 12.38 | 271,670 | -0.10(-0.76%) |
Mar 25, 2003 | 12.50 | 12.57 | 12.46 | 12.47 | 256,968 | -0.08(-0.61%) |
Mar 24, 2003 | 13.26 | 13.26 | 12.47 | 12.55 | 105,223 | -0.75(-5.66%) |
Mar 21, 2003 | 13.10 | 13.31 | 12.76 | 13.30 | 141,663 | +0.30(+2.27%) |
Mar 20, 2003 | 12.52 | 13.01 | 12.05 | 13.01 | 227,565 | +0.46(+3.64%) |
Mar 19, 2003 | 12.23 | 12.55 | 12.23 | 12.55 | 101,758 | +0.32(+2.65%) |
Mar 18, 2003 | 12.57 | 12.57 | 12.06 | 12.23 | 223,994 | -0.32(-2.58%) |
Mar 17, 2003 | 12.05 | 12.65 | 12.05 | 12.55 | 291,203 | +0.41(+3.37%) |
Mar 14, 2003 | 12.38 | 12.38 | 12.01 | 12.14 | 157,835 | +0.00(+0.00%) |
Mar 13, 2003 | 11.62 | 12.14 | 11.58 | 12.14 | 323,862 | +0.58(+5.02%) |
Mar 12, 2003 | 11.42 | 11.61 | 11.17 | 11.56 | 158,045 | +0.19(+1.68%) |
Mar 11, 2003 | 11.52 | 11.86 | 11.37 | 11.37 | 130,217 | -0.32(-2.77%) |
Mar 10, 2003 | 11.80 | 11.88 | 11.60 | 11.69 | 247,832 | -0.15(-1.29%) |
Mar 07, 2003 | 11.47 | 12.02 | 11.40 | 11.85 | 286,162 | +0.37(+3.24%) |
Mar 06, 2003 | 11.96 | 11.96 | 11.46 | 11.47 | 181,463 | -0.48(-3.98%) |
Mar 05, 2003 | 11.71 | 11.98 | 11.67 | 11.95 | 186,189 | +0.24(+2.03%) |
Mar 04, 2003 | 11.89 | 11.95 | 11.47 | 11.71 | 291,728 | -0.09(-0.73%) |
Mar 03, 2003 | 12.00 | 12.24 | 11.72 | 11.80 | 199,841 | -0.11(-0.96%) |
Feb 28, 2003 | 11.61 | 12.00 | 11.59 | 11.91 | 308,530 | +0.37(+3.22%) |
Feb 27, 2003 | 11.15 | 11.63 | 11.15 | 11.54 | 239,536 | +0.36(+3.24%) |
Feb 26, 2003 | 11.60 | 11.60 | 11.14 | 11.18 | 143,658 | -0.37(-3.22%) |
Feb 25, 2003 | 11.14 | 11.67 | 11.05 | 11.55 | 340,980 | +0.36(+3.23%) |
Feb 24, 2003 | 11.24 | 11.44 | 11.02 | 11.19 | 290,573 | -0.05(-0.42%) |
Feb 21, 2003 | 11.19 | 11.43 | 11.01 | 11.24 | 578,731 | -0.11(-1.01%) |
Feb 20, 2003 | 11.47 | 11.62 | 11.35 | 11.35 | 158,045 | -0.12(-1.08%) |
Feb 19, 2003 | 11.73 | 11.77 | 11.36 | 11.47 | 253,083 | -0.35(-2.98%) |
Feb 18, 2003 | 11.76 | 11.97 | 11.57 | 11.83 | 490,519 | +0.77(+6.98%) |
Feb 14, 2003 | 10.87 | 11.14 | 10.60 | 11.06 | 320,817 | +0.18(+1.66%) |
Feb 13, 2003 | 11.76 | 11.76 | 10.68 | 10.87 | 369,438 | -0.79(-6.77%) |
Feb 12, 2003 | 11.78 | 11.90 | 11.58 | 11.67 | 155,945 | -0.21(-1.76%) |
Feb 11, 2003 | 11.42 | 11.94 | 11.38 | 11.87 | 463,006 | +0.55(+4.88%) |
Feb 10, 2003 | 10.71 | 11.57 | 10.71 | 11.32 | 331,423 | +0.41(+3.75%) |
Feb 07, 2003 | 11.24 | 11.38 | 10.86 | 10.91 | 315,671 | -0.56(-4.90%) |
Feb 06, 2003 | 11.43 | 11.67 | 11.43 | 11.47 | 330,793 | -0.11(-0.99%) |
Feb 05, 2003 | 12.00 | 12.09 | 11.50 | 11.59 | 514,042 | -0.44(-3.64%) |
Feb 04, 2003 | 12.09 | 12.19 | 11.85 | 12.03 | 453,029 | -0.44(-3.51%) |
Feb 03, 2003 | 12.71 | 12.88 | 12.24 | 12.46 | 171,277 | -0.28(-2.17%) |
Jan 31, 2003 | 12.13 | 12.75 | 12.11 | 12.74 | 173,692 | +0.51(+4.21%) |
Jan 30, 2003 | 12.63 | 12.76 | 12.14 | 12.23 | 144,709 | -0.30(-2.43%) |
Jan 29, 2003 | 12.14 | 12.70 | 12.09 | 12.53 | 237,961 | +0.15(+1.23%) |
Jan 28, 2003 | 13.00 | 13.20 | 12.36 | 12.38 | 322,602 | -0.62(-4.76%) |
Jan 27, 2003 | 12.86 | 13.04 | 12.76 | 13.00 | 209,082 | +0.05(+0.37%) |
Jan 24, 2003 | 13.05 | 13.07 | 12.86 | 12.95 | 153,425 | -0.04(-0.29%) |
Jan 23, 2003 | 12.62 | 13.33 | 12.28 | 12.99 | 724,385 | +0.37(+2.94%) |
Jan 22, 2003 | 13.01 | 13.04 | 12.36 | 12.62 | 261,904 | -0.43(-3.28%) |
Jan 21, 2003 | 13.05 | 13.14 | 12.95 | 13.05 | 127,276 | +0.03(+0.22%) |
Jan 17, 2003 | 13.26 | 13.26 | 12.76 | 13.02 | 100,078 | -0.27(-2.01%) |
Jan 16, 2003 | 13.43 | 13.54 | 13.19 | 13.28 | 48,726 | -0.06(-0.43%) |
Jan 15, 2003 | 13.43 | 13.43 | 13.25 | 13.34 | 71,934 | -0.05(-0.36%) |
Jan 14, 2003 | 13.19 | 13.47 | 13.16 | 13.39 | 152,900 | +0.24(+1.81%) |
Jan 13, 2003 | 13.28 | 13.28 | 13.12 | 13.15 | 129,272 | +0.06(+0.44%) |
Jan 10, 2003 | 13.23 | 13.49 | 13.09 | 13.09 | 183,669 | -0.04(-0.29%) |
Jan 09, 2003 | 13.09 | 13.28 | 13.08 | 13.13 | 200,366 | +0.23(+1.77%) |
Jan 08, 2003 | 13.87 | 13.87 | 12.52 | 12.90 | 923,071 | -0.96(-6.94%) |
Jan 07, 2003 | 13.86 | 13.93 | 13.81 | 13.86 | 308,950 | +0.01(+0.07%) |
Jan 06, 2003 | 13.79 | 14.06 | 13.75 | 13.86 | 315,251 | +0.13(+0.97%) |
Jan 03, 2003 | 13.71 | 13.81 | 13.61 | 13.72 | 147,124 | -0.09(-0.62%) |
Jan 02, 2003 | 13.28 | 13.81 | 13.28 | 13.81 | 209,187 | +0.43(+3.20%) |
Dec 31, 2002 | 13.24 | 13.52 | 13.19 | 13.38 | 240,796 | +0.05(+0.36%) |
Dec 30, 2002 | 13.33 | 13.62 | 13.25 | 13.33 | 292,148 | -0.10(-0.71%) |
Dec 27, 2002 | 14.05 | 14.05 | 13.33 | 13.43 | 161,616 | -0.57(-4.08%) |
Dec 26, 2002 | 14.24 | 14.24 | 13.94 | 14.00 | 110,579 | -0.23(-1.61%) |
Dec 24, 2002 | 13.91 | 14.23 | 13.87 | 14.23 | 59,332 | +0.29(+2.05%) |
Dec 23, 2002 | 14.00 | 14.09 | 13.80 | 13.94 | 103,333 | -0.10(-0.75%) |
Dec 20, 2002 | 13.66 | 14.17 | 13.62 | 14.05 | 177,998 | +0.48(+3.51%) |
Dec 19, 2002 | 13.43 | 14.01 | 13.38 | 13.57 | 209,607 | -0.05(-0.35%) |
Dec 18, 2002 | 13.54 | 13.65 | 13.46 | 13.62 | 95,247 | +0.08(+0.56%) |
Dec 17, 2002 | 13.90 | 13.90 | 13.47 | 13.54 | 176,423 | -0.45(-3.20%) |
Dec 16, 2002 | 13.65 | 14.05 | 13.57 | 13.99 | 274,086 | +0.35(+2.58%) |
Dec 13, 2002 | 13.75 | 13.76 | 13.62 | 13.64 | 255,288 | -0.12(-0.90%) |
Dec 12, 2002 | 13.33 | 13.76 | 13.33 | 13.76 | 305,695 | +0.39(+2.92%) |
Dec 11, 2002 | 13.62 | 13.65 | 13.34 | 13.37 | 127,276 | -0.29(-2.09%) |
Dec 10, 2002 | 13.66 | 13.86 | 13.50 | 13.66 | 240,376 | +0.02(+0.14%) |
Dec 09, 2002 | 13.71 | 13.95 | 13.57 | 13.64 | 95,352 | -0.13(-0.97%) |
Dec 06, 2002 | 13.47 | 13.81 | 13.42 | 13.77 | 122,761 | +0.20(+1.47%) |
Dec 05, 2002 | 13.71 | 13.76 | 13.57 | 13.57 | 363,453 | -0.12(-0.90%) |
Dec 04, 2002 | 13.90 | 14.12 | 13.68 | 13.69 | 247,727 | -0.29(-2.04%) |
Dec 03, 2002 | 14.23 | 14.28 | 13.88 | 13.98 | 179,153 | -0.25(-1.74%) |
Dec 02, 2002 | 13.66 | 14.26 | 13.66 | 14.23 | 212,653 | +0.66(+4.84%) |
Nov 29, 2002 | 13.92 | 14.00 | 13.57 | 13.57 | 56,077 | -0.19(-1.38%) |
Nov 27, 2002 | 13.70 | 14.00 | 13.57 | 13.76 | 258,019 | +0.15(+1.12%) |
Nov 26, 2002 | 13.24 | 13.61 | 13.14 | 13.61 | 347,805 | +0.28(+2.07%) |
Nov 25, 2002 | 13.28 | 13.42 | 12.96 | 13.33 | 326,908 | +0.00(+0.00%) |
Nov 22, 2002 | 12.48 | 13.42 | 12.47 | 13.33 | 300,234 | +0.19(+1.45%) |
Nov 21, 2002 | 13.42 | 13.82 | 13.07 | 13.14 | 273,561 | -0.25(-1.85%) |
Nov 20, 2002 | 13.36 | 13.53 | 13.17 | 13.39 | 364,818 | +0.03(+0.21%) |
Nov 19, 2002 | 13.29 | 13.51 | 12.87 | 13.36 | 602,359 | +0.07(+0.50%) |
Nov 18, 2002 | 13.43 | 13.55 | 13.28 | 13.29 | 691,201 | +0.30(+2.27%) |
Nov 15, 2002 | 12.63 | 13.04 | 12.63 | 13.00 | 344,025 | +0.34(+2.71%) |
Nov 14, 2002 | 12.38 | 12.70 | 12.38 | 12.66 | 421,000 | +0.32(+2.63%) |
Nov 13, 2002 | 12.05 | 12.44 | 12.05 | 12.33 | 459,435 | +0.19(+1.57%) |
Nov 12, 2002 | 11.86 | 12.69 | 11.82 | 12.14 | 579,781 | +0.43(+3.66%) |
Nov 11, 2002 | 11.91 | 12.07 | 11.63 | 11.71 | 630,818 | -0.24(-1.99%) |
Nov 08, 2002 | 11.86 | 12.04 | 11.86 | 11.95 | 330,793 | +0.02(+0.16%) |
Nov 07, 2002 | 12.00 | 12.05 | 11.86 | 11.93 | 381,830 | -0.07(-0.56%) |
Nov 06, 2002 | 12.11 | 12.13 | 11.95 | 12.00 | 679,019 | +0.19(+1.61%) |
Nov 05, 2002 | 12.02 | 12.22 | 11.66 | 11.81 | 1,478,700 | +0.03(+0.24%) |
Nov 04, 2002 | 12.00 | 12.05 | 11.67 | 11.78 | 1,281,799 | +0.59(+5.28%) |
Nov 01, 2002 | 10.76 | 11.29 | 10.67 | 11.19 | 967,597 | +0.66(+6.24%) |
Oct 31, 2002 | 11.81 | 12.05 | 10.47 | 10.53 | 1,533,937 | -1.28(-10.81%) |
Oct 30, 2002 | 11.76 | 11.90 | 11.67 | 11.81 | 825,619 | -0.12(-1.04%) |
Oct 29, 2002 | 11.90 | 12.40 | 11.67 | 11.93 | 721,550 | -0.47(-3.76%) |
Oct 28, 2002 | 12.86 | 13.19 | 12.39 | 12.40 | 344,340 | -0.46(-3.55%) |
Oct 25, 2002 | 13.14 | 13.19 | 12.66 | 12.86 | 647,725 | +0.22(+1.73%) |
Oct 24, 2002 | 12.48 | 13.09 | 12.47 | 12.64 | 709,578 | +0.22(+1.76%) |
Oct 23, 2002 | 13.00 | 13.02 | 12.09 | 12.42 | 877,390 | -0.50(-3.91%) |
Oct 22, 2002 | 13.33 | 13.33 | 12.25 | 12.92 | 1,434,384 | -0.50(-3.76%) |
Oct 21, 2002 | 14.38 | 14.47 | 13.23 | 13.43 | 1,259,536 | -1.31(-8.91%) |
Oct 18, 2002 | 15.00 | 15.04 | 14.71 | 14.74 | 214,963 | -0.25(-1.65%) |
Oct 17, 2002 | 15.14 | 15.32 | 14.99 | 14.99 | 472,457 | +0.14(+0.96%) |
Oct 16, 2002 | 15.71 | 15.71 | 14.66 | 14.85 | 420,055 | -1.03(-6.48%) |
Oct 15, 2002 | 15.81 | 16.25 | 15.81 | 15.87 | 482,118 | +0.61(+3.99%) |
Oct 14, 2002 | 15.11 | 15.33 | 14.84 | 15.26 | 592,593 | +0.16(+1.07%) |
Oct 11, 2002 | 14.05 | 15.57 | 14.05 | 15.10 | 447,149 | +1.09(+7.74%) |
Oct 10, 2002 | 15.43 | 15.44 | 13.68 | 14.02 | 1,206,084 | -1.60(-10.24%) |
Oct 09, 2002 | 15.99 | 15.99 | 14.99 | 15.62 | 941,974 | -0.36(-2.26%) |
Oct 08, 2002 | 15.76 | 16.43 | 15.63 | 15.98 | 368,283 | +0.22(+1.39%) |
Oct 07, 2002 | 16.18 | 16.18 | 15.59 | 15.76 | 227,670 | -0.42(-2.59%) |
Oct 04, 2002 | 16.22 | 16.22 | 15.72 | 16.18 | 418,900 | -0.05(-0.29%) |
Oct 03, 2002 | 16.33 | 16.43 | 15.96 | 16.23 | 918,556 | -0.44(-2.63%) |
Oct 02, 2002 | 17.25 | 17.25 | 16.28 | 16.66 | 1,240,318 | -1.04(-5.86%) |
Oct 01, 2002 | 17.86 | 17.90 | 17.43 | 17.70 | 282,487 | -0.08(-0.43%) |
Sep 30, 2002 | 17.63 | 17.91 | 17.30 | 17.78 | 474,137 | +0.06(+0.32%) |
Sep 27, 2002 | 17.70 | 18.28 | 17.60 | 17.72 | 608,975 | +0.03(+0.16%) |
Sep 26, 2002 | 17.61 | 17.71 | 17.39 | 17.69 | 714,829 | +0.30(+1.75%) |
Sep 25, 2002 | 16.85 | 17.62 | 16.65 | 17.39 | 653,081 | +0.54(+3.22%) |
Sep 24, 2002 | 16.81 | 16.95 | 16.66 | 16.85 | 264,424 | -0.01(-0.06%) |
Sep 23, 2002 | 16.67 | 16.95 | 16.40 | 16.85 | 321,762 | +0.28(+1.67%) |
Sep 20, 2002 | 16.81 | 16.98 | 16.41 | 16.58 | 382,565 | -0.15(-0.91%) |
Sep 19, 2002 | 17.12 | 17.23 | 16.66 | 16.73 | 400,312 | -0.40(-2.33%) |
Sep 18, 2002 | 16.90 | 17.46 | 16.78 | 17.13 | 1,014,959 | +0.18(+1.07%) |
Sep 17, 2002 | 17.05 | 17.13 | 16.68 | 16.95 | 460,590 | +0.05(+0.28%) |
Sep 16, 2002 | 16.85 | 16.90 | 16.57 | 16.90 | 293,933 | -0.05(-0.28%) |
Sep 13, 2002 | 16.76 | 16.95 | 16.58 | 16.95 | 474,242 | -0.01(-0.06%) |
Sep 12, 2002 | 16.38 | 17.09 | 16.30 | 16.96 | 463,741 | +0.30(+1.77%) |
Sep 11, 2002 | 16.89 | 17.08 | 16.53 | 16.66 | 306,535 | -0.13(-0.79%) |
Sep 10, 2002 | 16.66 | 17.05 | 16.62 | 16.80 | 427,091 | +0.12(+0.74%) |
Sep 09, 2002 | 16.86 | 17.13 | 16.59 | 16.67 | 748,013 | -0.19(-1.13%) |
Sep 06, 2002 | 16.57 | 17.05 | 16.51 | 16.86 | 885,897 | +0.48(+2.91%) |
Sep 05, 2002 | 16.05 | 16.62 | 15.95 | 16.39 | 578,101 | +0.10(+0.64%) |
Sep 04, 2002 | 15.05 | 16.53 | 15.05 | 16.28 | 1,312,568 | +1.24(+8.23%) |