Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.42 | 19.18 | 18.42 | 19.12 | 620,362 | +0.88(+4.82%) |
May 29, 2003 | 17.94 | 18.52 | 17.75 | 18.24 | 501,243 | +0.39(+2.19%) |
May 28, 2003 | 17.64 | 17.95 | 17.63 | 17.85 | 232,382 | +0.42(+2.39%) |
May 27, 2003 | 16.96 | 17.49 | 16.72 | 17.44 | 319,300 | +0.47(+2.78%) |
May 23, 2003 | 16.88 | 17.10 | 16.65 | 16.96 | 209,977 | -0.09(-0.52%) |
May 22, 2003 | 17.25 | 17.44 | 16.93 | 17.05 | 255,350 | -0.09(-0.52%) |
May 21, 2003 | 17.06 | 17.23 | 16.88 | 17.14 | 502,932 | +0.25(+1.47%) |
May 20, 2003 | 16.78 | 17.28 | 16.65 | 16.89 | 701,425 | +0.64(+3.93%) |
May 19, 2003 | 16.56 | 16.56 | 16.20 | 16.25 | 461,950 | -0.31(-1.88%) |
May 16, 2003 | 16.64 | 16.88 | 16.56 | 16.56 | 483,792 | -0.26(-1.53%) |
May 15, 2003 | 16.55 | 16.87 | 16.55 | 16.82 | 378,409 | +0.28(+1.72%) |
May 14, 2003 | 16.61 | 16.65 | 16.45 | 16.54 | 235,309 | -0.03(-0.16%) |
May 13, 2003 | 16.51 | 16.61 | 16.30 | 16.56 | 319,300 | +0.06(+0.38%) |
May 12, 2003 | 16.43 | 16.60 | 16.36 | 16.50 | 256,926 | -0.06(-0.38%) |
May 09, 2003 | 16.45 | 16.61 | 16.35 | 16.56 | 251,297 | +0.12(+0.70%) |
May 08, 2003 | 16.48 | 16.56 | 16.30 | 16.45 | 262,556 | -0.05(-0.32%) |
May 07, 2003 | 16.72 | 16.75 | 16.42 | 16.50 | 386,853 | -0.28(-1.69%) |
May 06, 2003 | 16.88 | 17.07 | 16.74 | 16.79 | 692,756 | -0.08(-0.47%) |
May 05, 2003 | 16.87 | 16.88 | 16.72 | 16.87 | 361,746 | +0.04(+0.21%) |
May 02, 2003 | 16.48 | 16.85 | 16.43 | 16.83 | 644,906 | +0.31(+1.88%) |
May 01, 2003 | 16.43 | 16.74 | 16.30 | 16.52 | 245,105 | +0.09(+0.54%) |
Apr 30, 2003 | 16.31 | 16.64 | 16.18 | 16.43 | 789,132 | +0.13(+0.82%) |
Apr 29, 2003 | 16.00 | 16.43 | 15.95 | 16.30 | 454,519 | +0.31(+1.94%) |
Apr 28, 2003 | 15.53 | 16.13 | 15.53 | 15.99 | 533,894 | +0.50(+3.21%) |
Apr 25, 2003 | 15.72 | 15.72 | 15.42 | 15.49 | 328,533 | -0.23(-1.47%) |
Apr 24, 2003 | 15.18 | 15.81 | 15.10 | 15.72 | 762,561 | +0.62(+4.12%) |
Apr 23, 2003 | 15.01 | 15.53 | 15.01 | 15.10 | 1,520,957 | +0.75(+5.20%) |
Apr 22, 2003 | 13.94 | 14.43 | 13.90 | 14.35 | 362,084 | +0.37(+2.67%) |
Apr 21, 2003 | 13.90 | 13.99 | 13.86 | 13.98 | 110,899 | +0.09(+0.64%) |
Apr 17, 2003 | 13.77 | 13.99 | 13.77 | 13.89 | 254,900 | +0.21(+1.56%) |
Apr 16, 2003 | 13.81 | 13.99 | 13.62 | 13.68 | 146,927 | +0.01(+0.06%) |
Apr 15, 2003 | 13.50 | 13.70 | 13.24 | 13.67 | 117,767 | +0.17(+1.25%) |
Apr 14, 2003 | 13.37 | 13.59 | 13.35 | 13.50 | 77,911 | +0.16(+1.20%) |
Apr 11, 2003 | 13.77 | 14.02 | 13.32 | 13.34 | 100,203 | -0.30(-2.21%) |
Apr 10, 2003 | 13.46 | 13.77 | 13.43 | 13.64 | 123,847 | +0.28(+2.06%) |
Apr 09, 2003 | 13.46 | 13.90 | 13.29 | 13.37 | 196,354 | -0.11(-0.79%) |
Apr 08, 2003 | 13.70 | 13.70 | 13.38 | 13.47 | 99,865 | -0.28(-2.00%) |
Apr 07, 2003 | 13.76 | 14.18 | 13.72 | 13.75 | 133,079 | +0.25(+1.84%) |
Apr 04, 2003 | 13.70 | 13.81 | 13.41 | 13.50 | 78,811 | -0.18(-1.30%) |
Apr 03, 2003 | 13.82 | 13.90 | 13.57 | 13.68 | 109,548 | -0.06(-0.45%) |
Apr 02, 2003 | 13.36 | 13.90 | 13.36 | 13.74 | 181,154 | +0.56(+4.24%) |
Apr 01, 2003 | 13.07 | 13.19 | 12.95 | 13.18 | 196,129 | +0.20(+1.57%) |
Mar 31, 2003 | 13.28 | 13.28 | 12.92 | 12.98 | 329,433 | -0.44(-3.31%) |
Mar 28, 2003 | 13.19 | 13.54 | 13.15 | 13.42 | 298,922 | +0.04(+0.33%) |
Mar 27, 2003 | 12.84 | 13.41 | 12.80 | 13.38 | 313,446 | +0.54(+4.22%) |
Mar 26, 2003 | 12.90 | 12.99 | 12.75 | 12.83 | 144,000 | -0.15(-1.16%) |
Mar 25, 2003 | 12.97 | 13.09 | 12.80 | 12.99 | 178,114 | +0.02(+0.14%) |
Mar 24, 2003 | 13.22 | 13.22 | 12.81 | 12.97 | 445,512 | -0.30(-2.28%) |
Mar 21, 2003 | 13.23 | 13.50 | 13.12 | 13.27 | 640,515 | +0.13(+1.01%) |
Mar 20, 2003 | 12.70 | 13.26 | 12.66 | 13.14 | 241,727 | +0.12(+0.96%) |
Mar 19, 2003 | 12.92 | 13.02 | 12.75 | 13.01 | 173,386 | +0.18(+1.38%) |
Mar 18, 2003 | 12.66 | 12.83 | 12.59 | 12.83 | 451,592 | +0.27(+2.12%) |
Mar 17, 2003 | 12.28 | 12.65 | 12.28 | 12.57 | 389,443 | +0.20(+1.58%) |
Mar 14, 2003 | 12.50 | 12.50 | 12.27 | 12.37 | 442,472 | -0.11(-0.85%) |
Mar 13, 2003 | 12.08 | 12.48 | 11.90 | 12.48 | 195,453 | +0.67(+5.64%) |
Mar 12, 2003 | 11.73 | 11.86 | 11.53 | 11.81 | 209,639 | +0.01(+0.07%) |
Mar 11, 2003 | 11.72 | 12.04 | 11.70 | 11.80 | 168,657 | +0.13(+1.14%) |
Mar 10, 2003 | 12.35 | 12.35 | 11.64 | 11.67 | 251,972 | -0.72(-5.81%) |
Mar 07, 2003 | 11.99 | 12.48 | 11.99 | 12.39 | 293,180 | +0.12(+0.94%) |
Mar 06, 2003 | 12.39 | 12.48 | 12.27 | 12.27 | 169,558 | -0.17(-1.36%) |
Mar 05, 2003 | 12.67 | 12.68 | 12.33 | 12.44 | 193,314 | -0.17(-1.34%) |
Mar 04, 2003 | 12.64 | 12.66 | 12.49 | 12.61 | 214,030 | +0.02(+0.14%) |
Mar 03, 2003 | 13.10 | 13.14 | 12.52 | 12.59 | 203,785 | -0.20(-1.60%) |
Feb 28, 2003 | 12.63 | 13.01 | 12.53 | 12.80 | 356,342 | +0.14(+1.12%) |
Feb 27, 2003 | 12.48 | 12.75 | 12.39 | 12.66 | 299,372 | +0.23(+1.86%) |
Feb 26, 2003 | 12.30 | 12.79 | 12.17 | 12.43 | 372,442 | +0.13(+1.08%) |
Feb 25, 2003 | 12.04 | 12.46 | 11.90 | 12.29 | 227,428 | +0.21(+1.76%) |
Feb 24, 2003 | 12.35 | 12.43 | 12.02 | 12.08 | 341,480 | -0.27(-2.16%) |
Feb 21, 2003 | 12.08 | 12.48 | 12.06 | 12.35 | 321,890 | +0.27(+2.21%) |
Feb 20, 2003 | 11.54 | 12.25 | 11.54 | 12.08 | 327,294 | +0.58(+5.02%) |
Feb 19, 2003 | 11.90 | 11.90 | 11.40 | 11.50 | 403,291 | -0.40(-3.36%) |
Feb 18, 2003 | 11.64 | 12.30 | 11.64 | 11.90 | 286,987 | +0.55(+4.85%) |
Feb 14, 2003 | 11.44 | 11.56 | 11.32 | 11.35 | 263,231 | -0.02(-0.16%) |
Feb 13, 2003 | 11.55 | 11.56 | 11.10 | 11.37 | 193,989 | -0.17(-1.46%) |
Feb 12, 2003 | 11.68 | 11.87 | 11.41 | 11.54 | 200,407 | -0.14(-1.22%) |
Feb 11, 2003 | 11.60 | 11.90 | 11.41 | 11.68 | 209,414 | +0.15(+1.31%) |
Feb 10, 2003 | 11.50 | 11.62 | 11.33 | 11.53 | 201,533 | +0.04(+0.31%) |
Feb 07, 2003 | 11.77 | 11.89 | 11.42 | 11.49 | 286,312 | -0.20(-1.75%) |
Feb 06, 2003 | 11.86 | 11.86 | 11.55 | 11.70 | 314,797 | -0.12(-1.05%) |
Feb 05, 2003 | 12.16 | 12.19 | 11.71 | 11.82 | 502,031 | -0.32(-2.63%) |
Feb 04, 2003 | 12.47 | 12.47 | 12.04 | 12.14 | 182,618 | -0.33(-2.64%) |
Feb 03, 2003 | 12.66 | 12.86 | 12.32 | 12.47 | 236,998 | -0.17(-1.34%) |
Jan 31, 2003 | 12.40 | 12.88 | 12.32 | 12.64 | 229,117 | +0.25(+2.01%) |
Jan 30, 2003 | 13.10 | 13.10 | 12.39 | 12.39 | 259,065 | -0.71(-5.42%) |
Jan 29, 2003 | 13.01 | 13.28 | 12.40 | 13.10 | 449,002 | +0.04(+0.34%) |
Jan 28, 2003 | 12.66 | 13.12 | 12.28 | 13.06 | 338,440 | +0.52(+4.18%) |
Jan 27, 2003 | 12.94 | 13.06 | 12.48 | 12.53 | 258,390 | -0.47(-3.62%) |
Jan 24, 2003 | 13.23 | 13.32 | 12.90 | 13.00 | 190,274 | -0.22(-1.68%) |
Jan 23, 2003 | 13.28 | 13.53 | 13.10 | 13.23 | 204,685 | +0.06(+0.47%) |
Jan 22, 2003 | 13.11 | 13.49 | 13.06 | 13.16 | 445,174 | -0.10(-0.74%) |
Jan 21, 2003 | 13.59 | 13.59 | 13.25 | 13.26 | 251,184 | -0.29(-2.16%) |
Jan 17, 2003 | 14.04 | 14.04 | 13.53 | 13.55 | 205,248 | -0.49(-3.48%) |
Jan 16, 2003 | 14.43 | 14.81 | 13.94 | 14.04 | 410,835 | -0.28(-1.92%) |
Jan 15, 2003 | 13.71 | 14.74 | 13.71 | 14.32 | 1,129,036 | +0.61(+4.47%) |
Jan 14, 2003 | 13.46 | 13.72 | 13.43 | 13.70 | 472,083 | +0.25(+1.85%) |
Jan 13, 2003 | 13.59 | 13.84 | 13.40 | 13.46 | 263,006 | -0.04(-0.33%) |
Jan 10, 2003 | 13.24 | 13.87 | 13.10 | 13.50 | 408,696 | +0.22(+1.67%) |
Jan 09, 2003 | 13.94 | 13.94 | 13.23 | 13.28 | 891,362 | -0.63(-4.53%) |
Jan 08, 2003 | 14.21 | 14.21 | 13.78 | 13.91 | 265,033 | -0.30(-2.13%) |
Jan 07, 2003 | 14.48 | 14.66 | 14.18 | 14.21 | 396,086 | -0.27(-1.84%) |
Jan 06, 2003 | 14.17 | 14.88 | 14.16 | 14.48 | 333,599 | +0.36(+2.52%) |
Jan 03, 2003 | 14.48 | 14.52 | 14.02 | 14.12 | 145,802 | -0.36(-2.45%) |
Jan 02, 2003 | 13.50 | 14.53 | 13.50 | 14.48 | 554,498 | +1.04(+7.73%) |
Dec 31, 2002 | 13.63 | 13.72 | 13.40 | 13.44 | 411,060 | -0.29(-2.13%) |
Dec 30, 2002 | 13.92 | 13.95 | 13.26 | 13.73 | 201,082 | -0.25(-1.78%) |
Dec 27, 2002 | 14.12 | 14.26 | 13.88 | 13.98 | 147,828 | -0.13(-0.94%) |
Dec 26, 2002 | 14.12 | 14.43 | 14.03 | 14.11 | 146,590 | +0.08(+0.57%) |
Dec 24, 2002 | 14.37 | 14.47 | 14.01 | 14.03 | 140,397 | -0.36(-2.47%) |
Dec 23, 2002 | 13.86 | 14.57 | 13.86 | 14.39 | 274,940 | +0.67(+4.85%) |
Dec 20, 2002 | 13.54 | 13.86 | 13.46 | 13.72 | 312,770 | +0.21(+1.58%) |
Dec 19, 2002 | 13.78 | 14.16 | 12.88 | 13.51 | 464,990 | -0.28(-2.06%) |
Dec 18, 2002 | 13.99 | 14.03 | 13.77 | 13.79 | 188,473 | -0.28(-2.02%) |
Dec 17, 2002 | 14.30 | 14.30 | 13.93 | 14.08 | 290,140 | -0.20(-1.43%) |
Dec 16, 2002 | 14.17 | 14.50 | 14.12 | 14.28 | 215,606 | +0.08(+0.56%) |
Dec 13, 2002 | 14.57 | 14.61 | 14.07 | 14.20 | 239,363 | -0.52(-3.56%) |
Dec 12, 2002 | 14.92 | 15.45 | 14.66 | 14.73 | 128,463 | -0.17(-1.13%) |
Dec 11, 2002 | 14.89 | 15.28 | 14.61 | 14.89 | 159,650 | +0.00(+0.00%) |
Dec 10, 2002 | 14.70 | 15.32 | 14.64 | 14.89 | 244,654 | +0.20(+1.33%) |
Dec 09, 2002 | 15.54 | 15.54 | 14.58 | 14.70 | 218,421 | -0.85(-5.48%) |
Dec 06, 2002 | 14.66 | 15.83 | 14.66 | 15.55 | 272,126 | +0.23(+1.51%) |
Dec 05, 2002 | 15.72 | 15.85 | 15.10 | 15.32 | 434,478 | -0.34(-2.16%) |
Dec 04, 2002 | 16.08 | 16.08 | 15.42 | 15.66 | 315,135 | -0.59(-3.61%) |
Dec 03, 2002 | 16.56 | 17.02 | 16.14 | 16.25 | 316,373 | -0.50(-2.97%) |
Dec 02, 2002 | 16.65 | 17.99 | 16.53 | 16.74 | 504,170 | +0.79(+4.96%) |
Nov 29, 2002 | 16.80 | 16.80 | 15.94 | 15.95 | 115,065 | -0.61(-3.70%) |
Nov 27, 2002 | 15.31 | 17.10 | 15.31 | 16.56 | 432,001 | +1.28(+8.37%) |
Nov 26, 2002 | 15.90 | 15.90 | 15.10 | 15.29 | 337,540 | -0.69(-4.34%) |
Nov 25, 2002 | 15.59 | 16.21 | 15.45 | 15.98 | 151,769 | +0.26(+1.64%) |
Nov 22, 2002 | 16.04 | 16.09 | 15.10 | 15.72 | 286,087 | -0.34(-2.10%) |
Nov 21, 2002 | 15.50 | 16.20 | 15.49 | 16.06 | 222,812 | +0.61(+3.97%) |
Nov 20, 2002 | 14.79 | 15.45 | 14.79 | 15.45 | 183,519 | +0.58(+3.88%) |
Nov 19, 2002 | 15.10 | 15.17 | 14.59 | 14.87 | 235,084 | -0.24(-1.59%) |
Nov 18, 2002 | 15.23 | 15.64 | 14.82 | 15.11 | 211,891 | -0.12(-0.82%) |
Nov 15, 2002 | 15.05 | 15.39 | 14.74 | 15.23 | 184,870 | +0.12(+0.82%) |
Nov 14, 2002 | 14.57 | 15.23 | 14.49 | 15.11 | 157,961 | +0.76(+5.32%) |
Nov 13, 2002 | 13.85 | 14.77 | 13.72 | 14.34 | 233,846 | +0.48(+3.46%) |
Nov 12, 2002 | 13.72 | 14.13 | 13.72 | 13.86 | 356,454 | +0.22(+1.63%) |
Nov 11, 2002 | 14.21 | 14.21 | 13.59 | 13.64 | 251,972 | -0.65(-4.54%) |
Nov 08, 2002 | 14.14 | 14.41 | 14.03 | 14.29 | 261,092 | +0.15(+1.07%) |
Nov 07, 2002 | 14.12 | 14.48 | 13.86 | 14.14 | 378,071 | -0.29(-2.03%) |
Nov 06, 2002 | 14.15 | 14.68 | 14.12 | 14.43 | 289,915 | +0.31(+2.20%) |
Nov 05, 2002 | 14.21 | 14.40 | 13.71 | 14.12 | 334,838 | -0.29(-2.03%) |
Nov 04, 2002 | 13.63 | 14.88 | 13.57 | 14.42 | 500,230 | +1.08(+8.13%) |
Nov 01, 2002 | 13.29 | 13.35 | 12.99 | 13.33 | 511,939 | +0.03(+0.20%) |
Oct 31, 2002 | 13.55 | 13.66 | 13.09 | 13.31 | 297,683 | -0.28(-2.09%) |
Oct 30, 2002 | 12.92 | 13.79 | 12.88 | 13.59 | 202,096 | +0.80(+6.25%) |
Oct 29, 2002 | 13.15 | 13.31 | 12.57 | 12.79 | 340,467 | -0.36(-2.70%) |
Oct 28, 2002 | 12.75 | 13.54 | 12.75 | 13.15 | 447,651 | +0.43(+3.35%) |
Oct 25, 2002 | 12.35 | 12.91 | 12.33 | 12.72 | 180,141 | +0.28(+2.29%) |
Oct 24, 2002 | 12.43 | 13.14 | 12.30 | 12.43 | 224,163 | +0.13(+1.08%) |
Oct 23, 2002 | 12.42 | 12.52 | 11.99 | 12.30 | 832,929 | -0.13(-1.07%) |
Oct 22, 2002 | 12.32 | 12.52 | 12.04 | 12.43 | 380,323 | +0.12(+0.94%) |
Oct 21, 2002 | 12.35 | 12.44 | 11.99 | 12.32 | 583,545 | -0.12(-0.93%) |
Oct 18, 2002 | 12.88 | 12.96 | 12.41 | 12.43 | 519,933 | -0.34(-2.64%) |
Oct 17, 2002 | 11.88 | 12.79 | 11.88 | 12.77 | 764,250 | +0.91(+7.64%) |
Oct 16, 2002 | 15.10 | 15.41 | 11.02 | 11.87 | 3,057,789 | -3.62(-23.35%) |
Oct 14, 2002 | 15.28 | 15.61 | 15.28 | 15.48 | 166,293 | +0.12(+0.75%) |
Oct 11, 2002 | 14.48 | 15.97 | 14.48 | 15.37 | 281,583 | +1.25(+8.87%) |
Oct 10, 2002 | 14.03 | 14.41 | 13.90 | 14.11 | 301,399 | +0.10(+0.70%) |
Oct 09, 2002 | 13.99 | 14.43 | 13.85 | 14.02 | 166,293 | -0.04(-0.32%) |
Oct 08, 2002 | 13.37 | 14.17 | 13.33 | 14.06 | 312,545 | +0.78(+5.89%) |
Oct 07, 2002 | 14.08 | 14.21 | 13.06 | 13.28 | 1,238,472 | -0.83(-5.86%) |
Oct 04, 2002 | 14.92 | 14.94 | 14.03 | 14.10 | 333,937 | -0.77(-5.19%) |
Oct 03, 2002 | 14.66 | 15.21 | 14.66 | 14.88 | 330,784 | +0.22(+1.52%) |
Oct 02, 2002 | 15.03 | 15.54 | 14.54 | 14.66 | 206,149 | -0.36(-2.37%) |
Oct 01, 2002 | 14.52 | 15.23 | 14.12 | 15.01 | 527,139 | +0.53(+3.68%) |
Sep 30, 2002 | 15.10 | 15.14 | 14.29 | 14.48 | 714,823 | -0.62(-4.12%) |
Sep 27, 2002 | 15.64 | 15.64 | 15.10 | 15.10 | 495,501 | -0.55(-3.52%) |
Sep 26, 2002 | 15.27 | 15.85 | 15.19 | 15.65 | 391,357 | +0.42(+2.74%) |
Sep 25, 2002 | 15.01 | 15.28 | 14.79 | 15.23 | 607,977 | +0.36(+2.39%) |
Sep 24, 2002 | 15.02 | 15.19 | 14.81 | 14.88 | 215,719 | -0.14(-0.95%) |
Sep 23, 2002 | 15.61 | 15.61 | 14.88 | 15.02 | 134,880 | -0.60(-3.87%) |
Sep 20, 2002 | 15.54 | 15.62 | 15.19 | 15.62 | 226,302 | +0.40(+2.63%) |
Sep 19, 2002 | 15.59 | 15.79 | 15.21 | 15.22 | 148,391 | -0.50(-3.16%) |
Sep 18, 2002 | 15.85 | 16.11 | 15.58 | 15.72 | 185,095 | -0.18(-1.12%) |
Sep 17, 2002 | 16.43 | 16.56 | 15.68 | 15.90 | 158,974 | -0.40(-2.45%) |
Sep 16, 2002 | 16.52 | 16.79 | 16.09 | 16.30 | 206,262 | -0.27(-1.61%) |
Sep 13, 2002 | 16.48 | 16.80 | 16.34 | 16.56 | 163,253 | -0.09(-0.53%) |
Sep 12, 2002 | 16.79 | 16.88 | 16.34 | 16.65 | 207,725 | -0.13(-0.79%) |
Sep 11, 2002 | 17.23 | 17.32 | 16.71 | 16.79 | 280,457 | -0.28(-1.66%) |
Sep 10, 2002 | 17.42 | 17.63 | 16.79 | 17.07 | 190,499 | -0.26(-1.49%) |
Sep 09, 2002 | 17.32 | 17.72 | 17.28 | 17.33 | 220,448 | +0.05(+0.31%) |
Sep 06, 2002 | 16.65 | 17.59 | 16.65 | 17.28 | 191,850 | +0.84(+5.14%) |
Sep 05, 2002 | 16.48 | 16.98 | 16.34 | 16.43 | 158,186 | -0.04(-0.27%) |
Sep 04, 2002 | 16.00 | 16.59 | 16.00 | 16.48 | 200,632 | +0.49(+3.06%) |
Sep 03, 2002 | 16.12 | 16.51 | 15.61 | 15.99 | 227,316 | -0.32(-1.96%) |
Aug 30, 2002 | 17.19 | 17.19 | 16.03 | 16.31 | 248,370 | -1.00(-5.80%) |
Aug 29, 2002 | 16.74 | 17.59 | 16.61 | 17.31 | 1,125,884 | +0.58(+3.45%) |
Aug 28, 2002 | 17.23 | 17.23 | 16.34 | 16.73 | 56,294 | -0.56(-3.24%) |
Aug 27, 2002 | 17.72 | 17.75 | 17.26 | 17.29 | 146,252 | -0.33(-1.86%) |
Aug 26, 2002 | 17.28 | 17.71 | 17.14 | 17.62 | 128,801 | +0.45(+2.64%) |
Aug 23, 2002 | 17.89 | 17.89 | 17.10 | 17.17 | 179,240 | -0.72(-4.02%) |
Aug 22, 2002 | 17.94 | 18.21 | 17.68 | 17.89 | 211,553 | -0.18(-0.98%) |
Aug 21, 2002 | 17.41 | 18.07 | 17.26 | 18.07 | 208,626 | +0.75(+4.36%) |
Aug 20, 2002 | 17.87 | 17.87 | 17.31 | 17.31 | 144,338 | -0.10(-0.56%) |
Aug 16, 2002 | 16.74 | 17.42 | 16.68 | 17.41 | 111,575 | +0.62(+3.70%) |
Aug 15, 2002 | 16.96 | 17.05 | 16.46 | 16.79 | 188,135 | -0.12(-0.68%) |
Aug 14, 2002 | 15.68 | 16.92 | 15.57 | 16.90 | 188,810 | +1.32(+8.49%) |
Aug 13, 2002 | 16.10 | 16.59 | 15.55 | 15.58 | 204,910 | -0.52(-3.25%) |
Aug 12, 2002 | 16.52 | 16.52 | 15.81 | 16.10 | 170,571 | -0.58(-3.46%) |
Aug 07, 2002 | 16.30 | 16.74 | 15.90 | 16.68 | 298,021 | +0.38(+2.34%) |
Aug 06, 2002 | 15.99 | 16.88 | 15.99 | 16.30 | 248,820 | +0.98(+6.38%) |
Aug 05, 2002 | 15.97 | 15.98 | 15.22 | 15.32 | 281,808 | -0.50(-3.14%) |
Aug 02, 2002 | 15.88 | 15.92 | 15.54 | 15.82 | 271,901 | -0.06(-0.39%) |
Aug 01, 2002 | 16.52 | 16.79 | 15.84 | 15.88 | 251,860 | -0.41(-2.51%) |
Jul 31, 2002 | 16.60 | 16.79 | 16.16 | 16.29 | 302,637 | -0.31(-1.87%) |
Jul 30, 2002 | 15.90 | 16.92 | 15.67 | 16.60 | 302,525 | +0.70(+4.41%) |
Jul 29, 2002 | 15.37 | 16.09 | 15.18 | 15.90 | 227,090 | +0.64(+4.19%) |
Jul 26, 2002 | 15.63 | 15.85 | 14.92 | 15.26 | 181,154 | +0.00(+0.00%) |
Jul 25, 2002 | 15.72 | 15.81 | 14.74 | 15.26 | 412,524 | -0.55(-3.48%) |
Jul 24, 2002 | 15.47 | 15.85 | 14.21 | 15.81 | 586,810 | +0.34(+2.18%) |
Jul 23, 2002 | 16.43 | 16.46 | 15.47 | 15.47 | 339,228 | -0.74(-4.55%) |
Jul 22, 2002 | 16.70 | 16.80 | 15.54 | 16.21 | 587,148 | -0.49(-2.93%) |
Jul 19, 2002 | 16.43 | 16.85 | 16.08 | 16.70 | 709,307 | -0.11(-0.63%) |
Jul 17, 2002 | 15.99 | 16.96 | 15.85 | 16.80 | 1,118,791 | +2.33(+16.07%) |
Jul 12, 2002 | 14.66 | 14.92 | 14.48 | 14.48 | 151,431 | -0.03(-0.18%) |
Jul 11, 2002 | 14.43 | 14.66 | 14.02 | 14.50 | 241,164 | +0.03(+0.18%) |
Jul 10, 2002 | 14.70 | 14.70 | 14.35 | 14.48 | 362,309 | -0.13(-0.91%) |
Jul 09, 2002 | 14.57 | 14.61 | 14.57 | 14.61 | 331,009 | +0.04(+0.30%) |
Jul 08, 2002 | 15.47 | 15.47 | 14.57 | 14.57 | 316,598 | -0.91(-5.86%) |
Jul 05, 2002 | 14.61 | 15.56 | 14.61 | 15.47 | 150,530 | +1.31(+9.22%) |
Jul 04, 2002 | 15.05 | 15.05 | 13.55 | 14.17 | 1,106,406 | +0.00(+0.00%) |
Jul 03, 2002 | 15.05 | 15.05 | 13.55 | 14.17 | 1,104,267 | -0.92(-6.12%) |
Jul 02, 2002 | 15.57 | 15.69 | 15.07 | 15.09 | 181,605 | -0.48(-3.08%) |
Jul 01, 2002 | 16.61 | 16.64 | 15.50 | 15.57 | 482,666 | -1.31(-7.79%) |
Jun 28, 2002 | 16.19 | 17.45 | 16.09 | 16.88 | 551,007 | +0.84(+5.26%) |
Jun 27, 2002 | 15.81 | 16.32 | 15.32 | 16.04 | 502,482 | +0.32(+2.03%) |
Jun 26, 2002 | 15.50 | 15.82 | 14.88 | 15.72 | 627,342 | +0.13(+0.86%) |
Jun 25, 2002 | 16.08 | 16.30 | 15.50 | 15.59 | 376,270 | -0.46(-2.88%) |
Jun 21, 2002 | 17.10 | 17.22 | 15.98 | 16.05 | 910,164 | -1.32(-7.62%) |
Jun 20, 2002 | 18.12 | 18.21 | 17.36 | 17.37 | 201,645 | -0.89(-4.86%) |
Jun 19, 2002 | 17.85 | 18.42 | 17.76 | 18.26 | 240,939 | +0.31(+1.73%) |
Jun 18, 2002 | 17.79 | 18.49 | 17.79 | 17.95 | 149,517 | +0.16(+0.90%) |
Jun 17, 2002 | 17.81 | 18.21 | 17.72 | 17.79 | 336,526 | +0.17(+0.96%) |
Jun 14, 2002 | 17.68 | 18.03 | 16.80 | 17.62 | 623,965 | -1.00(-5.39%) |
Jun 12, 2002 | 18.12 | 18.66 | 17.99 | 18.63 | 206,599 | +0.46(+2.54%) |
Jun 11, 2002 | 19.36 | 19.45 | 18.06 | 18.16 | 304,664 | -1.02(-5.32%) |
Jun 10, 2002 | 19.18 | 19.43 | 19.05 | 19.18 | 145,576 | +0.05(+0.28%) |
Jun 07, 2002 | 18.61 | 19.15 | 18.52 | 19.13 | 90,070 | +0.41(+2.18%) |
Jun 06, 2002 | 19.18 | 19.18 | 18.72 | 18.72 | 1,193,437 | -0.57(-2.95%) |