Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.75 | 16.03 | 15.75 | 16.03 | 183,313 | +0.32(+2.04%) |
May 29, 2003 | 15.62 | 15.78 | 15.58 | 15.71 | 170,927 | +0.10(+0.63%) |
May 28, 2003 | 15.60 | 15.66 | 15.54 | 15.61 | 226,417 | +0.18(+1.18%) |
May 27, 2003 | 15.10 | 15.50 | 15.10 | 15.43 | 230,876 | +0.29(+1.91%) |
May 23, 2003 | 15.04 | 15.23 | 15.01 | 15.14 | 312,624 | +0.11(+0.75%) |
May 22, 2003 | 14.95 | 15.06 | 14.91 | 15.03 | 216,012 | +0.07(+0.50%) |
May 21, 2003 | 14.83 | 14.96 | 14.79 | 14.96 | 186,781 | +0.09(+0.61%) |
May 20, 2003 | 14.87 | 14.97 | 14.76 | 14.87 | 229,885 | +0.04(+0.24%) |
May 19, 2003 | 15.00 | 15.10 | 14.82 | 14.83 | 1,119,699 | -0.32(-2.11%) |
May 16, 2003 | 15.38 | 15.38 | 15.15 | 15.15 | 474,138 | -0.30(-1.96%) |
May 15, 2003 | 15.45 | 15.48 | 15.37 | 15.45 | 813,020 | +0.06(+0.39%) |
May 14, 2003 | 15.48 | 15.48 | 15.37 | 15.39 | 166,468 | -0.04(-0.24%) |
May 13, 2003 | 15.38 | 15.46 | 15.28 | 15.43 | 170,927 | +0.02(+0.13%) |
May 12, 2003 | 15.21 | 15.41 | 15.21 | 15.41 | 366,627 | +0.16(+1.05%) |
May 09, 2003 | 15.10 | 15.25 | 15.02 | 15.25 | 115,438 | +0.23(+1.53%) |
May 08, 2003 | 14.98 | 15.10 | 14.96 | 15.02 | 304,697 | -0.08(-0.53%) |
May 07, 2003 | 15.16 | 15.19 | 15.07 | 15.10 | 143,182 | -0.10(-0.65%) |
May 06, 2003 | 15.06 | 15.20 | 15.02 | 15.20 | 313,614 | +0.16(+1.07%) |
May 05, 2003 | 15.06 | 15.09 | 14.96 | 15.04 | 250,693 | +0.03(+0.23%) |
May 02, 2003 | 14.64 | 15.01 | 14.64 | 15.00 | 240,289 | +0.37(+2.52%) |
May 01, 2003 | 14.65 | 14.73 | 14.47 | 14.63 | 192,727 | -0.02(-0.15%) |
Apr 30, 2003 | 14.44 | 14.72 | 14.44 | 14.65 | 212,049 | +0.08(+0.57%) |
Apr 29, 2003 | 14.55 | 14.67 | 14.49 | 14.57 | 302,219 | +0.03(+0.24%) |
Apr 28, 2003 | 14.31 | 14.58 | 14.26 | 14.54 | 108,006 | +0.28(+1.98%) |
Apr 25, 2003 | 14.39 | 14.43 | 14.24 | 14.25 | 126,833 | -0.14(-0.95%) |
Apr 24, 2003 | 14.40 | 14.53 | 14.38 | 14.39 | 190,745 | -0.16(-1.07%) |
Apr 23, 2003 | 14.45 | 14.59 | 14.38 | 14.55 | 206,104 | +0.12(+0.85%) |
Apr 22, 2003 | 14.13 | 14.46 | 14.11 | 14.42 | 157,550 | +0.19(+1.36%) |
Apr 21, 2003 | 14.17 | 14.24 | 14.10 | 14.23 | 136,246 | +0.07(+0.50%) |
Apr 17, 2003 | 13.94 | 14.17 | 13.94 | 14.16 | 368,113 | +0.26(+1.84%) |
Apr 16, 2003 | 14.03 | 14.07 | 13.89 | 13.90 | 316,092 | -0.12(-0.88%) |
Apr 15, 2003 | 13.92 | 14.03 | 13.84 | 14.03 | 178,854 | +0.10(+0.71%) |
Apr 14, 2003 | 13.80 | 13.93 | 13.73 | 13.93 | 411,712 | +0.23(+1.65%) |
Apr 11, 2003 | 13.89 | 13.90 | 13.67 | 13.70 | 302,715 | -0.05(-0.37%) |
Apr 10, 2003 | 13.73 | 13.83 | 13.70 | 13.75 | 355,232 | +0.03(+0.19%) |
Apr 09, 2003 | 13.78 | 13.98 | 13.68 | 13.73 | 294,788 | -0.06(-0.42%) |
Apr 08, 2003 | 13.80 | 13.87 | 13.76 | 13.78 | 149,128 | -0.07(-0.50%) |
Apr 07, 2003 | 14.03 | 14.11 | 13.82 | 13.85 | 594,530 | +0.13(+0.93%) |
Apr 04, 2003 | 13.94 | 13.95 | 13.73 | 13.73 | 152,596 | -0.10(-0.73%) |
Apr 03, 2003 | 13.95 | 13.95 | 13.82 | 13.83 | 132,283 | -0.07(-0.48%) |
Apr 02, 2003 | 13.69 | 13.91 | 13.69 | 13.89 | 681,728 | +0.31(+2.27%) |
Apr 01, 2003 | 13.41 | 13.61 | 13.38 | 13.58 | 317,578 | +0.12(+0.87%) |
Mar 31, 2003 | 13.37 | 13.55 | 13.30 | 13.47 | 155,073 | -0.05(-0.40%) |
Mar 28, 2003 | 13.55 | 13.62 | 13.49 | 13.52 | 69,857 | +0.00(+0.03%) |
Mar 27, 2003 | 13.39 | 13.58 | 13.35 | 13.52 | 267,043 | -0.04(-0.27%) |
Mar 26, 2003 | 13.57 | 13.65 | 13.47 | 13.55 | 133,273 | -0.12(-0.87%) |
Mar 25, 2003 | 13.49 | 13.69 | 13.47 | 13.67 | 152,100 | +0.14(+1.00%) |
Mar 24, 2003 | 13.62 | 13.66 | 13.48 | 13.54 | 489,992 | -0.35(-2.54%) |
Mar 21, 2003 | 13.75 | 13.89 | 13.64 | 13.89 | 459,770 | +0.25(+1.80%) |
Mar 20, 2003 | 13.40 | 13.73 | 13.33 | 13.64 | 225,921 | +0.10(+0.72%) |
Mar 19, 2003 | 13.52 | 13.59 | 13.42 | 13.55 | 348,791 | +0.01(+0.07%) |
Mar 18, 2003 | 13.45 | 13.54 | 13.32 | 13.54 | 221,462 | +0.13(+0.96%) |
Mar 17, 2003 | 12.91 | 13.43 | 12.89 | 13.41 | 290,329 | +0.44(+3.39%) |
Mar 14, 2003 | 12.98 | 13.16 | 12.97 | 12.97 | 302,715 | -0.08(-0.63%) |
Mar 13, 2003 | 12.86 | 13.05 | 12.75 | 13.05 | 194,213 | +0.39(+3.04%) |
Mar 12, 2003 | 12.78 | 12.81 | 12.63 | 12.67 | 168,450 | -0.08(-0.62%) |
Mar 11, 2003 | 12.82 | 12.98 | 12.74 | 12.74 | 543,995 | -0.07(-0.58%) |
Mar 10, 2003 | 13.04 | 13.09 | 12.82 | 12.82 | 164,486 | -0.38(-2.86%) |
Mar 07, 2003 | 13.02 | 13.26 | 13.02 | 13.20 | 302,219 | +0.06(+0.43%) |
Mar 06, 2003 | 13.20 | 13.24 | 13.12 | 13.14 | 150,119 | -0.06(-0.46%) |
Mar 05, 2003 | 13.29 | 13.33 | 13.16 | 13.20 | 89,675 | -0.08(-0.62%) |
Mar 04, 2003 | 13.44 | 13.45 | 13.25 | 13.28 | 122,374 | -0.15(-1.11%) |
Mar 03, 2003 | 13.60 | 13.65 | 13.38 | 13.43 | 586,603 | -0.08(-0.63%) |
Feb 28, 2003 | 13.58 | 13.62 | 13.46 | 13.52 | 95,124 | -0.01(-0.09%) |
Feb 27, 2003 | 13.44 | 13.58 | 13.38 | 13.53 | 126,337 | +0.17(+1.30%) |
Feb 26, 2003 | 13.41 | 13.53 | 13.34 | 13.36 | 88,188 | -0.13(-0.94%) |
Feb 25, 2003 | 13.32 | 13.54 | 13.26 | 13.48 | 296,274 | +0.12(+0.89%) |
Feb 24, 2003 | 13.60 | 13.60 | 13.36 | 13.36 | 179,845 | -0.27(-2.00%) |
Feb 21, 2003 | 13.43 | 13.64 | 13.37 | 13.64 | 192,727 | +0.19(+1.44%) |
Feb 20, 2003 | 13.57 | 13.57 | 13.42 | 13.44 | 106,520 | -0.08(-0.63%) |
Feb 19, 2003 | 13.62 | 13.68 | 13.46 | 13.53 | 126,337 | -0.16(-1.19%) |
Feb 18, 2003 | 13.58 | 13.72 | 13.54 | 13.69 | 234,344 | +0.15(+1.09%) |
Feb 14, 2003 | 13.38 | 13.59 | 13.37 | 13.54 | 178,854 | +0.19(+1.39%) |
Feb 13, 2003 | 13.42 | 13.42 | 13.28 | 13.36 | 247,721 | -0.01(-0.09%) |
Feb 12, 2003 | 13.49 | 13.58 | 13.36 | 13.37 | 579,667 | -0.14(-1.03%) |
Feb 11, 2003 | 13.56 | 13.69 | 13.45 | 13.51 | 330,460 | -0.14(-1.01%) |
Feb 10, 2003 | 13.43 | 13.65 | 13.42 | 13.65 | 204,617 | +0.21(+1.59%) |
Feb 07, 2003 | 13.80 | 13.81 | 13.43 | 13.43 | 397,840 | -0.31(-2.23%) |
Feb 06, 2003 | 13.81 | 13.85 | 13.67 | 13.74 | 185,295 | -0.08(-0.60%) |
Feb 05, 2003 | 13.96 | 14.05 | 13.82 | 13.82 | 116,428 | -0.14(-1.00%) |
Feb 04, 2003 | 13.95 | 13.96 | 13.78 | 13.96 | 205,608 | -0.03(-0.19%) |
Feb 03, 2003 | 14.05 | 14.15 | 13.93 | 13.99 | 667,856 | -0.10(-0.72%) |
Jan 31, 2003 | 13.92 | 14.09 | 13.79 | 14.09 | 196,690 | +0.28(+2.05%) |
Jan 30, 2003 | 14.15 | 14.17 | 13.80 | 13.81 | 3,963,538 | -0.31(-2.17%) |
Jan 29, 2003 | 13.89 | 14.20 | 13.83 | 14.11 | 204,122 | +0.19(+1.33%) |
Jan 28, 2003 | 13.93 | 14.10 | 13.81 | 13.93 | 463,238 | +0.06(+0.41%) |
Jan 27, 2003 | 14.00 | 14.12 | 13.87 | 13.87 | 710,959 | -0.26(-1.83%) |
Jan 24, 2003 | 14.61 | 14.61 | 14.13 | 14.13 | 307,174 | -0.34(-2.32%) |
Jan 23, 2003 | 14.52 | 14.54 | 14.32 | 14.46 | 112,960 | +0.18(+1.24%) |
Jan 22, 2003 | 14.41 | 14.51 | 14.29 | 14.29 | 605,925 | -0.15(-1.01%) |
Jan 21, 2003 | 14.63 | 14.70 | 14.41 | 14.43 | 152,100 | -0.20(-1.38%) |
Jan 17, 2003 | 14.76 | 14.82 | 14.59 | 14.63 | 321,046 | -0.24(-1.60%) |
Jan 16, 2003 | 14.94 | 15.06 | 14.81 | 14.87 | 116,924 | -0.03(-0.18%) |
Jan 15, 2003 | 15.02 | 15.02 | 14.83 | 14.90 | 322,532 | -0.09(-0.59%) |
Jan 14, 2003 | 15.05 | 15.05 | 14.89 | 14.99 | 3,939,757 | -0.00(-0.01%) |
Jan 13, 2003 | 15.03 | 15.14 | 14.88 | 14.99 | 239,794 | -0.02(-0.12%) |
Jan 10, 2003 | 14.92 | 15.10 | 14.90 | 15.01 | 162,505 | +0.06(+0.38%) |
Jan 09, 2003 | 14.84 | 15.09 | 14.84 | 14.95 | 3,714,826 | +0.20(+1.33%) |
Jan 08, 2003 | 14.91 | 14.95 | 14.75 | 14.75 | 138,723 | -0.18(-1.22%) |
Jan 07, 2003 | 15.15 | 15.15 | 14.84 | 14.94 | 309,651 | -0.20(-1.33%) |
Jan 06, 2003 | 14.94 | 15.21 | 14.92 | 15.14 | 218,985 | +0.24(+1.63%) |
Jan 03, 2003 | 15.05 | 15.05 | 14.90 | 14.90 | 3,499,804 | -0.18(-1.20%) |
Jan 02, 2003 | 14.78 | 15.08 | 14.70 | 15.08 | 475,129 | +0.39(+2.68%) |
Dec 31, 2002 | 14.61 | 14.85 | 14.53 | 14.68 | 304,697 | +0.05(+0.36%) |
Dec 30, 2002 | 14.56 | 14.66 | 14.45 | 14.63 | 491,974 | +0.08(+0.53%) |
Dec 27, 2002 | 14.66 | 14.80 | 14.55 | 14.55 | 442,925 | -0.18(-1.22%) |
Dec 26, 2002 | 14.73 | 14.92 | 14.71 | 14.73 | 1,499,703 | -0.02(-0.14%) |
Dec 24, 2002 | 14.80 | 14.83 | 14.73 | 14.75 | 115,933 | -0.06(-0.41%) |
Dec 23, 2002 | 14.73 | 14.85 | 14.65 | 14.81 | 413,198 | +0.04(+0.30%) |
Dec 20, 2002 | 14.71 | 14.80 | 14.68 | 14.77 | 283,888 | +0.13(+0.91%) |
Dec 19, 2002 | 14.68 | 14.89 | 14.59 | 14.64 | 961,158 | -0.15(-0.98%) |
Dec 18, 2002 | 14.97 | 14.97 | 14.68 | 14.78 | 339,873 | -0.23(-1.56%) |
Dec 17, 2002 | 15.10 | 15.19 | 14.93 | 15.02 | 196,195 | -0.07(-0.47%) |
Dec 16, 2002 | 14.83 | 15.10 | 14.83 | 15.09 | 379,013 | +0.25(+1.70%) |
Dec 13, 2002 | 14.99 | 15.07 | 14.84 | 14.84 | 365,140 | -0.31(-2.08%) |
Dec 12, 2002 | 15.04 | 15.15 | 15.00 | 15.15 | 1,118,213 | +0.15(+1.02%) |
Dec 11, 2002 | 14.94 | 15.11 | 14.90 | 15.00 | 318,569 | -0.07(-0.46%) |
Dec 10, 2002 | 14.70 | 15.07 | 14.69 | 15.07 | 496,928 | +0.37(+2.53%) |
Dec 09, 2002 | 14.96 | 14.98 | 14.69 | 14.69 | 222,949 | -0.32(-2.11%) |
Dec 06, 2002 | 14.85 | 15.06 | 14.85 | 15.01 | 718,886 | +0.05(+0.32%) |
Dec 05, 2002 | 15.05 | 15.05 | 14.86 | 14.96 | 148,137 | -0.04(-0.26%) |
Dec 04, 2002 | 14.92 | 15.14 | 14.86 | 15.00 | 587,099 | -0.17(-1.10%) |
Dec 03, 2002 | 15.17 | 15.25 | 15.07 | 15.17 | 2,192,332 | -0.15(-0.97%) |
Dec 02, 2002 | 15.29 | 15.38 | 15.18 | 15.32 | 1,128,617 | +0.18(+1.19%) |
Nov 29, 2002 | 15.31 | 15.34 | 15.14 | 15.14 | 135,255 | -0.22(-1.45%) |
Nov 27, 2002 | 15.01 | 15.36 | 14.96 | 15.36 | 396,353 | +0.45(+3.05%) |
Nov 26, 2002 | 15.11 | 15.11 | 14.81 | 14.91 | 276,952 | -0.19(-1.27%) |
Nov 25, 2002 | 14.98 | 15.14 | 14.92 | 15.10 | 848,692 | +0.08(+0.54%) |
Nov 22, 2002 | 14.88 | 15.07 | 14.82 | 15.02 | 326,991 | +0.02(+0.13%) |
Nov 21, 2002 | 14.72 | 15.01 | 14.69 | 15.00 | 680,737 | +0.31(+2.13%) |
Nov 20, 2002 | 14.29 | 14.68 | 14.28 | 14.68 | 881,887 | +0.44(+3.12%) |
Nov 19, 2002 | 14.37 | 14.45 | 14.24 | 14.24 | 719,877 | -0.09(-0.63%) |
Nov 18, 2002 | 14.58 | 14.59 | 14.33 | 14.33 | 272,988 | -0.18(-1.25%) |
Nov 15, 2002 | 14.43 | 14.60 | 14.43 | 14.51 | 1,232,165 | +0.02(+0.17%) |
Nov 14, 2002 | 14.33 | 14.51 | 14.33 | 14.49 | 351,764 | +0.26(+1.82%) |
Nov 13, 2002 | 14.04 | 14.33 | 13.94 | 14.23 | 995,343 | +0.02(+0.14%) |
Nov 12, 2002 | 14.06 | 14.27 | 14.05 | 14.21 | 551,427 | +0.19(+1.37%) |
Nov 11, 2002 | 14.30 | 14.33 | 14.02 | 14.02 | 673,801 | -0.30(-2.07%) |
Nov 08, 2002 | 14.53 | 14.63 | 14.29 | 14.31 | 591,558 | -0.15(-1.06%) |
Nov 07, 2002 | 14.79 | 14.79 | 14.47 | 14.47 | 1,157,353 | -0.44(-2.94%) |
Nov 06, 2002 | 14.69 | 14.96 | 14.62 | 14.91 | 2,102,657 | +0.29(+1.98%) |
Nov 05, 2002 | 14.75 | 14.78 | 14.55 | 14.62 | 789,735 | -0.07(-0.48%) |
Nov 04, 2002 | 14.80 | 14.98 | 14.67 | 14.69 | 1,276,259 | +0.03(+0.19%) |
Nov 01, 2002 | 14.23 | 14.66 | 14.23 | 14.66 | 1,454,123 | +0.31(+2.17%) |
Oct 31, 2002 | 14.34 | 14.43 | 14.27 | 14.35 | 1,890,607 | -0.01(-0.07%) |
Oct 30, 2002 | 14.11 | 14.36 | 14.11 | 14.36 | 2,428,658 | +0.25(+1.79%) |
Oct 29, 2002 | 14.17 | 14.19 | 13.92 | 14.11 | 237,316 | -0.11(-0.75%) |
Oct 28, 2002 | 14.47 | 14.47 | 14.15 | 14.21 | 2,427,667 | -0.24(-1.65%) |
Oct 25, 2002 | 14.16 | 14.45 | 14.15 | 14.45 | 804,598 | +0.30(+2.12%) |
Oct 24, 2002 | 14.33 | 14.41 | 14.13 | 14.15 | 1,582,442 | -0.10(-0.71%) |
Oct 23, 2002 | 13.92 | 14.26 | 13.89 | 14.25 | 243,757 | +0.17(+1.23%) |
Oct 22, 2002 | 14.14 | 14.21 | 13.94 | 14.08 | 912,604 | -0.14(-1.01%) |
Oct 21, 2002 | 13.99 | 14.30 | 13.90 | 14.22 | 5,499,409 | +0.18(+1.29%) |
Oct 18, 2002 | 14.00 | 14.09 | 13.87 | 14.04 | 724,832 | +0.02(+0.16%) |
Oct 17, 2002 | 13.93 | 14.05 | 13.84 | 14.02 | 415,180 | +0.43(+3.19%) |
Oct 16, 2002 | 13.79 | 13.86 | 13.51 | 13.58 | 267,043 | -0.34(-2.46%) |
Oct 15, 2002 | 13.68 | 13.98 | 13.68 | 13.93 | 453,329 | +0.54(+4.07%) |
Oct 14, 2002 | 13.24 | 13.39 | 13.18 | 13.38 | 165,973 | +0.08(+0.61%) |
Oct 11, 2002 | 13.19 | 13.48 | 13.19 | 13.30 | 296,274 | +0.33(+2.57%) |
Oct 10, 2002 | 12.65 | 13.05 | 12.62 | 12.97 | 367,618 | +0.27(+2.15%) |
Oct 09, 2002 | 13.18 | 13.18 | 12.64 | 12.70 | 241,775 | -0.53(-4.04%) |
Oct 08, 2002 | 13.31 | 13.32 | 13.00 | 13.23 | 451,843 | +0.14(+1.09%) |
Oct 07, 2002 | 13.52 | 13.52 | 13.09 | 13.09 | 305,687 | -0.49(-3.58%) |
Oct 04, 2002 | 13.93 | 13.93 | 13.46 | 13.57 | 382,481 | -0.37(-2.66%) |
Oct 03, 2002 | 14.15 | 14.26 | 13.93 | 13.95 | 185,790 | -0.20(-1.44%) |
Oct 02, 2002 | 14.26 | 14.45 | 14.10 | 14.15 | 393,381 | -0.24(-1.65%) |
Oct 01, 2002 | 14.04 | 14.39 | 13.87 | 14.39 | 700,060 | +0.40(+2.86%) |
Sep 30, 2002 | 13.89 | 14.15 | 13.69 | 13.99 | 1,482,363 | -0.07(-0.49%) |
Sep 27, 2002 | 14.29 | 14.43 | 14.04 | 14.06 | 160,523 | -0.28(-1.96%) |
Sep 26, 2002 | 14.20 | 14.36 | 14.16 | 14.34 | 286,365 | +0.26(+1.85%) |
Sep 25, 2002 | 13.95 | 14.10 | 13.77 | 14.08 | 325,505 | +0.31(+2.26%) |
Sep 24, 2002 | 13.69 | 13.95 | 13.69 | 13.77 | 604,439 | -0.13(-0.90%) |
Sep 23, 2002 | 14.15 | 14.17 | 13.75 | 13.89 | 476,120 | -0.35(-2.48%) |
Sep 20, 2002 | 14.22 | 14.35 | 14.15 | 14.24 | 318,569 | +0.09(+0.64%) |
Sep 19, 2002 | 14.40 | 14.53 | 14.15 | 14.15 | 406,758 | -0.44(-3.04%) |
Sep 18, 2002 | 14.53 | 14.71 | 14.44 | 14.60 | 402,794 | -0.07(-0.47%) |
Sep 17, 2002 | 15.03 | 15.06 | 14.66 | 14.67 | 264,070 | -0.31(-2.05%) |
Sep 16, 2002 | 14.94 | 15.08 | 14.89 | 14.97 | 72,334 | -0.14(-0.89%) |
Sep 13, 2002 | 14.87 | 15.15 | 14.86 | 15.11 | 286,861 | +0.08(+0.56%) |
Sep 12, 2002 | 15.19 | 15.20 | 14.99 | 15.02 | 320,551 | -0.21(-1.35%) |
Sep 11, 2002 | 15.43 | 15.47 | 15.23 | 15.23 | 330,955 | -0.15(-0.97%) |
Sep 10, 2002 | 15.24 | 15.39 | 15.18 | 15.38 | 472,651 | +0.06(+0.37%) |
Sep 09, 2002 | 15.10 | 15.34 | 14.94 | 15.32 | 349,782 | +0.13(+0.88%) |
Sep 06, 2002 | 15.06 | 15.23 | 14.95 | 15.19 | 214,526 | +0.34(+2.31%) |
Sep 05, 2002 | 15.05 | 15.07 | 14.83 | 14.85 | 251,684 | -0.28(-1.86%) |
Sep 04, 2002 | 14.70 | 15.16 | 14.69 | 15.13 | 243,757 | +0.42(+2.85%) |
Sep 03, 2002 | 14.99 | 15.01 | 14.71 | 14.71 | 587,099 | -0.52(-3.41%) |
Aug 30, 2002 | 15.18 | 15.38 | 15.18 | 15.22 | 225,921 | -0.01(-0.08%) |
Aug 29, 2002 | 14.99 | 15.35 | 14.99 | 15.24 | 380,004 | +0.08(+0.56%) |
Aug 28, 2002 | 15.35 | 15.44 | 15.14 | 15.15 | 229,885 | -0.36(-2.34%) |
Aug 27, 2002 | 15.90 | 15.90 | 15.42 | 15.52 | 286,365 | -0.24(-1.55%) |
Aug 26, 2002 | 15.49 | 15.82 | 15.41 | 15.76 | 382,481 | +0.20(+1.27%) |
Aug 23, 2002 | 15.77 | 15.86 | 15.53 | 15.56 | 231,867 | -0.36(-2.23%) |
Aug 22, 2002 | 15.78 | 15.98 | 15.70 | 15.92 | 359,691 | +0.15(+0.97%) |
Aug 21, 2002 | 15.66 | 15.82 | 15.48 | 15.76 | 1,160,325 | +0.21(+1.32%) |
Aug 20, 2002 | 15.65 | 15.68 | 15.46 | 15.56 | 531,609 | +0.12(+0.76%) |
Aug 16, 2002 | 15.14 | 15.54 | 15.14 | 15.44 | 532,600 | +0.14(+0.92%) |
Aug 15, 2002 | 15.30 | 15.38 | 15.18 | 15.30 | 761,990 | +0.13(+0.84%) |
Aug 14, 2002 | 14.78 | 15.24 | 14.63 | 15.17 | 389,913 | +0.34(+2.30%) |
Aug 13, 2002 | 15.14 | 15.31 | 14.79 | 14.83 | 317,578 | -0.35(-2.27%) |
Aug 12, 2002 | 14.99 | 15.29 | 14.95 | 15.18 | 440,448 | +0.31(+2.06%) |
Aug 07, 2002 | 14.99 | 14.99 | 14.55 | 14.87 | 5,251,688 | +0.14(+0.92%) |
Aug 06, 2002 | 14.47 | 14.74 | 14.45 | 14.73 | 350,277 | +0.50(+3.55%) |
Aug 05, 2002 | 14.49 | 14.58 | 14.16 | 14.23 | 590,567 | -0.35(-2.40%) |
Aug 02, 2002 | 15.04 | 15.10 | 14.51 | 14.58 | 681,728 | -0.59(-3.89%) |
Aug 01, 2002 | 15.29 | 15.38 | 15.04 | 15.17 | 776,358 | -0.12(-0.79%) |
Jul 31, 2002 | 15.56 | 15.59 | 15.25 | 15.29 | 606,421 | -0.24(-1.56%) |
Jul 30, 2002 | 15.64 | 15.72 | 15.16 | 15.53 | 608,898 | -0.16(-1.04%) |
Jul 29, 2002 | 15.14 | 15.70 | 15.14 | 15.70 | 1,548,257 | +0.77(+5.17%) |
Jul 26, 2002 | 14.59 | 14.92 | 14.57 | 14.92 | 318,569 | +0.34(+2.34%) |
Jul 25, 2002 | 14.48 | 14.88 | 14.33 | 14.58 | 1,113,258 | +0.01(+0.07%) |
Jul 24, 2002 | 13.68 | 14.58 | 13.58 | 14.57 | 972,057 | +0.57(+4.03%) |
Jul 23, 2002 | 14.59 | 14.67 | 13.93 | 14.01 | 638,625 | -0.64(-4.37%) |
Jul 22, 2002 | 14.81 | 15.11 | 14.43 | 14.65 | 2,461,357 | -0.36(-2.39%) |
Jul 19, 2002 | 15.14 | 15.32 | 14.85 | 15.01 | 1,194,016 | -0.90(-5.65%) |
Jul 17, 2002 | 16.07 | 16.17 | 15.54 | 15.90 | 544,491 | -0.37(-2.29%) |
Jul 12, 2002 | 16.49 | 16.62 | 16.19 | 16.28 | 263,575 | -0.13(-0.80%) |
Jul 11, 2002 | 16.55 | 16.59 | 16.18 | 16.41 | 1,458,582 | -0.29(-1.74%) |
Jul 10, 2002 | 17.10 | 17.12 | 16.64 | 16.70 | 1,327,289 | -0.42(-2.43%) |
Jul 09, 2002 | 17.24 | 17.39 | 17.06 | 17.12 | 564,308 | -0.17(-1.00%) |
Jul 08, 2002 | 17.58 | 17.62 | 17.29 | 17.29 | 1,207,392 | -0.27(-1.54%) |
Jul 05, 2002 | 17.16 | 17.56 | 17.16 | 17.56 | 305,192 | +0.51(+2.98%) |
Jul 04, 2002 | 17.13 | 17.21 | 16.75 | 17.05 | 908,145 | +0.00(+0.00%) |
Jul 03, 2002 | 17.13 | 17.21 | 16.75 | 17.05 | 908,145 | -0.16(-0.90%) |
Jul 02, 2002 | 17.66 | 17.72 | 17.17 | 17.21 | 1,008,720 | -0.51(-2.90%) |
Jul 01, 2002 | 18.17 | 18.25 | 17.72 | 17.72 | 1,206,897 | -0.43(-2.38%) |
Jun 28, 2002 | 18.01 | 18.21 | 18.01 | 18.15 | 21,254,474 | +0.13(+0.69%) |
Jun 27, 2002 | 17.85 | 18.03 | 17.66 | 18.03 | 1,289,140 | +0.29(+1.62%) |
Jun 26, 2002 | 17.41 | 17.76 | 17.32 | 17.74 | 1,193,025 | +0.05(+0.28%) |
Jun 25, 2002 | 18.02 | 18.16 | 17.66 | 17.69 | 645,065 | -0.44(-2.44%) |
Jun 21, 2002 | 18.03 | 18.21 | 17.90 | 18.13 | 1,502,181 | +0.10(+0.57%) |
Jun 20, 2002 | 18.11 | 18.25 | 17.93 | 18.03 | 347,305 | +0.05(+0.28%) |
Jun 19, 2002 | 18.13 | 18.44 | 17.97 | 17.98 | 1,005,252 | -0.31(-1.68%) |
Jun 18, 2002 | 18.24 | 18.41 | 18.16 | 18.29 | 400,317 | +0.02(+0.10%) |
Jun 17, 2002 | 17.83 | 18.27 | 17.82 | 18.27 | 519,223 | +0.46(+2.56%) |
Jun 14, 2002 | 17.56 | 17.82 | 17.39 | 17.81 | 836,802 | -0.15(-0.82%) |
Jun 12, 2002 | 17.81 | 18.08 | 17.74 | 17.96 | 1,423,405 | +0.00(+0.01%) |
Jun 11, 2002 | 18.19 | 18.28 | 17.91 | 17.96 | 1,045,878 | -0.23(-1.29%) |
Jun 10, 2002 | 18.35 | 18.42 | 18.07 | 18.19 | 590,567 | -0.12(-0.67%) |
Jun 07, 2002 | 17.87 | 18.37 | 17.87 | 18.31 | 1,240,092 | +0.23(+1.25%) |
Jun 06, 2002 | 18.34 | 18.39 | 18.05 | 18.09 | 709,968 | -0.34(-1.84%) |