Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.55 | 15.90 | 15.55 | 15.85 | 170,303 | +0.27(+1.75%) |
May 29, 2003 | 15.56 | 15.63 | 15.45 | 15.57 | 87,301 | +0.07(+0.47%) |
May 28, 2003 | 15.37 | 15.57 | 15.37 | 15.50 | 78,042 | -0.11(-0.70%) |
May 27, 2003 | 15.43 | 15.65 | 15.30 | 15.61 | 79,364 | +0.10(+0.66%) |
May 23, 2003 | 15.33 | 15.51 | 15.33 | 15.51 | 51,752 | +0.13(+0.87%) |
May 22, 2003 | 15.40 | 15.46 | 15.35 | 15.37 | 57,208 | -0.02(-0.16%) |
May 21, 2003 | 15.30 | 15.62 | 15.29 | 15.40 | 130,952 | +0.05(+0.35%) |
May 20, 2003 | 15.35 | 15.51 | 15.31 | 15.34 | 67,956 | -0.04(-0.24%) |
May 19, 2003 | 15.46 | 15.46 | 15.20 | 15.38 | 77,050 | -0.15(-0.97%) |
May 16, 2003 | 15.34 | 15.62 | 15.26 | 15.53 | 167,658 | +0.19(+1.22%) |
May 15, 2003 | 15.35 | 15.46 | 15.21 | 15.34 | 282,076 | -0.01(-0.08%) |
May 14, 2003 | 15.37 | 15.43 | 15.32 | 15.36 | 68,452 | -0.09(-0.59%) |
May 13, 2003 | 15.27 | 15.63 | 15.27 | 15.45 | 276,785 | -0.18(-1.12%) |
May 12, 2003 | 15.40 | 15.65 | 15.28 | 15.62 | 147,321 | +0.24(+1.57%) |
May 09, 2003 | 15.31 | 15.39 | 15.14 | 15.38 | 170,965 | +0.13(+0.87%) |
May 08, 2003 | 15.19 | 15.39 | 15.19 | 15.25 | 140,046 | -0.10(-0.67%) |
May 07, 2003 | 15.41 | 15.42 | 15.30 | 15.35 | 187,169 | -0.03(-0.20%) |
May 06, 2003 | 15.17 | 15.42 | 15.02 | 15.38 | 234,457 | +0.24(+1.60%) |
May 05, 2003 | 15.24 | 15.25 | 14.98 | 15.14 | 112,268 | -0.01(-0.08%) |
May 02, 2003 | 14.80 | 15.27 | 14.74 | 15.15 | 268,848 | +0.47(+3.21%) |
May 01, 2003 | 14.76 | 14.86 | 14.55 | 14.68 | 213,458 | -0.13(-0.90%) |
Apr 30, 2003 | 15.02 | 15.02 | 14.76 | 14.81 | 73,081 | -0.25(-1.69%) |
Apr 29, 2003 | 14.71 | 15.12 | 14.67 | 15.07 | 313,326 | +0.26(+1.76%) |
Apr 28, 2003 | 14.59 | 14.88 | 14.59 | 14.81 | 101,521 | +0.25(+1.70%) |
Apr 25, 2003 | 14.75 | 14.75 | 14.47 | 14.56 | 59,193 | -0.12(-0.82%) |
Apr 24, 2003 | 14.56 | 14.76 | 14.52 | 14.68 | 88,128 | -0.09(-0.58%) |
Apr 23, 2003 | 14.63 | 14.82 | 14.52 | 14.76 | 92,923 | +0.10(+0.71%) |
Apr 22, 2003 | 14.51 | 14.66 | 14.35 | 14.66 | 107,473 | +0.21(+1.42%) |
Apr 21, 2003 | 14.39 | 14.52 | 14.32 | 14.45 | 220,237 | +0.05(+0.38%) |
Apr 17, 2003 | 14.56 | 14.56 | 14.35 | 14.40 | 171,296 | -0.08(-0.58%) |
Apr 16, 2003 | 14.56 | 14.58 | 14.40 | 14.48 | 305,555 | -0.03(-0.21%) |
Apr 15, 2003 | 14.61 | 14.65 | 14.48 | 14.52 | 158,233 | -0.08(-0.58%) |
Apr 14, 2003 | 14.44 | 14.67 | 14.41 | 14.60 | 104,497 | +0.09(+0.63%) |
Apr 11, 2003 | 14.52 | 14.75 | 14.48 | 14.51 | 158,233 | -0.08(-0.53%) |
Apr 10, 2003 | 14.50 | 14.59 | 14.42 | 14.59 | 88,624 | +0.13(+0.92%) |
Apr 09, 2003 | 14.64 | 14.64 | 14.34 | 14.45 | 140,376 | -0.10(-0.67%) |
Apr 08, 2003 | 14.59 | 14.79 | 14.36 | 14.55 | 151,620 | +0.11(+0.80%) |
Apr 07, 2003 | 14.52 | 14.74 | 14.38 | 14.44 | 132,605 | +0.04(+0.29%) |
Apr 04, 2003 | 14.51 | 14.52 | 14.35 | 14.39 | 105,654 | -0.04(-0.29%) |
Apr 03, 2003 | 14.62 | 14.67 | 14.34 | 14.44 | 184,688 | -0.26(-1.77%) |
Apr 02, 2003 | 14.45 | 14.74 | 14.45 | 14.70 | 67,956 | +0.30(+2.10%) |
Apr 01, 2003 | 14.24 | 14.47 | 14.24 | 14.39 | 97,387 | +0.02(+0.17%) |
Mar 31, 2003 | 14.27 | 14.47 | 14.20 | 14.37 | 156,615 | -0.04(-0.29%) |
Mar 28, 2003 | 14.41 | 14.42 | 14.27 | 14.41 | 40,748 | +0.10(+0.68%) |
Mar 27, 2003 | 14.29 | 14.40 | 14.24 | 14.32 | 62,962 | -0.09(-0.63%) |
Mar 26, 2003 | 14.44 | 14.67 | 14.24 | 14.41 | 295,067 | -0.02(-0.13%) |
Mar 25, 2003 | 14.36 | 14.52 | 14.26 | 14.42 | 130,335 | +0.07(+0.46%) |
Mar 24, 2003 | 14.76 | 14.76 | 14.27 | 14.36 | 143,820 | -0.39(-2.66%) |
Mar 21, 2003 | 14.51 | 14.75 | 14.33 | 14.75 | 254,875 | +0.22(+1.50%) |
Mar 20, 2003 | 14.43 | 14.55 | 14.24 | 14.53 | 143,652 | +0.11(+0.75%) |
Mar 19, 2003 | 14.50 | 14.59 | 14.18 | 14.42 | 200,313 | +0.03(+0.21%) |
Mar 18, 2003 | 14.53 | 14.53 | 14.35 | 14.39 | 108,819 | -0.13(-0.87%) |
Mar 17, 2003 | 14.31 | 14.55 | 14.16 | 14.52 | 182,665 | +0.26(+1.82%) |
Mar 14, 2003 | 14.04 | 14.42 | 13.91 | 14.26 | 282,774 | +0.28(+1.99%) |
Mar 13, 2003 | 13.76 | 14.09 | 13.76 | 13.98 | 243,881 | +0.23(+1.67%) |
Mar 12, 2003 | 13.92 | 13.92 | 13.64 | 13.75 | 9,275,780 | -0.07(-0.48%) |
Mar 11, 2003 | 14.09 | 14.09 | 13.80 | 13.82 | 134,259 | -0.09(-0.65%) |
Mar 10, 2003 | 14.16 | 14.21 | 13.89 | 13.91 | 245,370 | -0.39(-2.75%) |
Mar 07, 2003 | 14.36 | 14.43 | 14.24 | 14.30 | 246,196 | -0.02(-0.17%) |
Mar 06, 2003 | 14.36 | 14.42 | 14.25 | 14.33 | 336,474 | -0.01(-0.04%) |
Mar 05, 2003 | 14.12 | 14.41 | 14.12 | 14.33 | 296,791 | +0.18(+1.24%) |
Mar 04, 2003 | 14.22 | 14.32 | 14.14 | 14.16 | 87,466 | -0.14(-0.97%) |
Mar 03, 2003 | 14.68 | 14.77 | 14.24 | 14.30 | 238,425 | -0.33(-2.23%) |
Feb 28, 2003 | 14.52 | 14.81 | 14.42 | 14.62 | 143,683 | +0.16(+1.13%) |
Feb 27, 2003 | 14.27 | 14.58 | 14.24 | 14.46 | 51,421 | +0.19(+1.36%) |
Feb 26, 2003 | 14.21 | 14.27 | 14.09 | 14.27 | 121,031 | -0.07(-0.51%) |
Feb 25, 2003 | 14.15 | 14.37 | 13.89 | 14.34 | 280,092 | +0.18(+1.24%) |
Feb 24, 2003 | 14.30 | 14.30 | 14.04 | 14.16 | 361,441 | -0.15(-1.01%) |
Feb 21, 2003 | 14.16 | 14.42 | 14.11 | 14.31 | 280,588 | +0.18(+1.28%) |
Feb 20, 2003 | 14.26 | 14.26 | 14.09 | 14.13 | 264,219 | -0.09(-0.64%) |
Feb 19, 2003 | 14.36 | 14.36 | 14.19 | 14.22 | 223,213 | -0.17(-1.21%) |
Feb 18, 2003 | 14.45 | 14.46 | 14.19 | 14.39 | 286,209 | -0.03(-0.21%) |
Feb 14, 2003 | 14.30 | 14.47 | 14.16 | 14.42 | 138,723 | +0.22(+1.53%) |
Feb 13, 2003 | 14.24 | 14.27 | 14.09 | 14.21 | 93,749 | +0.05(+0.34%) |
Feb 12, 2003 | 14.10 | 14.33 | 14.10 | 14.16 | 83,498 | -0.02(-0.17%) |
Feb 11, 2003 | 14.31 | 14.31 | 14.09 | 14.18 | 172,949 | -0.06(-0.42%) |
Feb 10, 2003 | 14.12 | 14.30 | 14.07 | 14.24 | 108,961 | +0.09(+0.64%) |
Feb 07, 2003 | 14.27 | 14.29 | 14.13 | 14.15 | 77,380 | -0.07(-0.47%) |
Feb 06, 2003 | 14.13 | 14.28 | 14.13 | 14.22 | 171,957 | +0.01(+0.09%) |
Feb 05, 2003 | 14.13 | 14.37 | 14.13 | 14.21 | 90,608 | +0.05(+0.34%) |
Feb 04, 2003 | 14.21 | 14.27 | 14.15 | 14.16 | 256,282 | -0.20(-1.39%) |
Feb 03, 2003 | 14.39 | 14.39 | 14.33 | 14.36 | 259,754 | -0.04(-0.29%) |
Jan 31, 2003 | 14.22 | 14.48 | 14.13 | 14.40 | 208,333 | +0.11(+0.76%) |
Jan 30, 2003 | 14.41 | 14.40 | 14.17 | 14.29 | 188,268 | -0.12(-0.84%) |
Jan 29, 2003 | 14.09 | 14.42 | 14.09 | 14.41 | 271,659 | +0.26(+1.84%) |
Jan 28, 2003 | 14.09 | 14.24 | 14.05 | 14.15 | 450,726 | +0.13(+0.95%) |
Jan 27, 2003 | 14.19 | 14.30 | 14.01 | 14.02 | 277,116 | -0.19(-1.32%) |
Jan 24, 2003 | 14.53 | 14.53 | 14.20 | 14.21 | 211,143 | -0.34(-2.37%) |
Jan 23, 2003 | 14.67 | 14.79 | 14.52 | 14.55 | 565,144 | -0.21(-1.39%) |
Jan 22, 2003 | 14.85 | 14.95 | 14.62 | 14.76 | 448,412 | -0.09(-0.61%) |
Jan 21, 2003 | 14.93 | 15.00 | 14.76 | 14.85 | 415,012 | -0.07(-0.49%) |
Jan 17, 2003 | 14.97 | 14.97 | 14.73 | 14.92 | 186,011 | -0.05(-0.32%) |
Jan 16, 2003 | 14.76 | 14.98 | 14.76 | 14.97 | 231,977 | +0.23(+1.56%) |
Jan 15, 2003 | 14.85 | 14.92 | 14.68 | 14.74 | 91,269 | -0.21(-1.42%) |
Jan 14, 2003 | 14.97 | 14.97 | 14.79 | 14.95 | 104,497 | -0.02(-0.12%) |
Jan 13, 2003 | 14.93 | 14.99 | 14.81 | 14.97 | 225,694 | +0.12(+0.81%) |
Jan 10, 2003 | 14.87 | 14.94 | 14.76 | 14.85 | 59,027 | -0.04(-0.28%) |
Jan 09, 2003 | 14.92 | 14.97 | 14.79 | 14.89 | 160,052 | +0.10(+0.70%) |
Jan 08, 2003 | 14.81 | 14.91 | 14.67 | 14.79 | 124,669 | -0.09(-0.61%) |
Jan 07, 2003 | 14.79 | 15.00 | 14.76 | 14.88 | 257,109 | +0.00(+0.00%) |
Jan 06, 2003 | 14.61 | 14.98 | 14.50 | 14.88 | 258,762 | +0.22(+1.53%) |
Jan 03, 2003 | 14.62 | 14.73 | 14.58 | 14.65 | 96,560 | +0.02(+0.17%) |
Jan 02, 2003 | 14.49 | 14.72 | 14.33 | 14.63 | 98,544 | +0.24(+1.64%) |
Dec 31, 2002 | 14.21 | 14.53 | 14.12 | 14.39 | 187,830 | +0.16(+1.15%) |
Dec 30, 2002 | 14.12 | 14.35 | 14.11 | 14.23 | 62,665 | +0.12(+0.86%) |
Dec 27, 2002 | 14.24 | 14.40 | 14.11 | 14.11 | 52,083 | -0.27(-1.85%) |
Dec 26, 2002 | 14.12 | 14.48 | 14.12 | 14.38 | 76,223 | +0.11(+0.81%) |
Dec 24, 2002 | 14.20 | 14.38 | 14.10 | 14.26 | 59,854 | -0.05(-0.38%) |
Dec 23, 2002 | 14.24 | 14.41 | 14.22 | 14.32 | 129,464 | -0.05(-0.34%) |
Dec 20, 2002 | 14.24 | 14.41 | 13.98 | 14.36 | 105,323 | +0.23(+1.63%) |
Dec 19, 2002 | 13.92 | 14.22 | 13.92 | 14.13 | 198,081 | +0.16(+1.13%) |
Dec 18, 2002 | 14.02 | 14.03 | 13.92 | 13.98 | 254,959 | -0.09(-0.65%) |
Dec 17, 2002 | 14.22 | 14.24 | 14.00 | 14.07 | 75,066 | -0.02(-0.17%) |
Dec 16, 2002 | 14.21 | 14.24 | 13.98 | 14.09 | 126,157 | +0.07(+0.52%) |
Dec 13, 2002 | 14.15 | 14.24 | 13.92 | 14.02 | 41,997 | +0.02(+0.17%) |
Dec 12, 2002 | 14.04 | 14.30 | 13.87 | 14.00 | 118,551 | -0.11(-0.81%) |
Dec 11, 2002 | 14.24 | 14.31 | 13.94 | 14.11 | 185,019 | +0.05(+0.39%) |
Dec 10, 2002 | 13.85 | 14.21 | 13.85 | 14.06 | 185,680 | +0.21(+1.53%) |
Dec 09, 2002 | 13.94 | 13.98 | 13.84 | 13.84 | 116,732 | -0.09(-0.65%) |
Dec 06, 2002 | 14.03 | 14.36 | 13.85 | 13.93 | 95,403 | +0.02(+0.17%) |
Dec 05, 2002 | 14.03 | 14.03 | 13.85 | 13.91 | 267,360 | +0.00(+0.00%) |
Dec 04, 2002 | 14.03 | 14.18 | 13.80 | 13.91 | 180,389 | -0.01(-0.04%) |
Dec 03, 2002 | 14.10 | 14.39 | 13.77 | 13.92 | 492,393 | -0.19(-1.33%) |
Dec 02, 2002 | 13.85 | 14.25 | 13.85 | 14.10 | 155,423 | +0.21(+1.52%) |
Nov 29, 2002 | 13.91 | 14.26 | 13.89 | 13.89 | 32,572 | -0.19(-1.37%) |
Nov 27, 2002 | 13.76 | 14.32 | 13.76 | 14.09 | 98,875 | +0.30(+2.15%) |
Nov 26, 2002 | 13.91 | 13.95 | 13.73 | 13.79 | 184,192 | -0.07(-0.52%) |
Nov 25, 2002 | 13.96 | 14.10 | 13.78 | 13.86 | 253,471 | -0.10(-0.74%) |
Nov 22, 2002 | 14.01 | 14.17 | 13.87 | 13.96 | 188,161 | -0.08(-0.60%) |
Nov 21, 2002 | 13.70 | 14.52 | 13.68 | 14.05 | 157,572 | +0.11(+0.78%) |
Nov 20, 2002 | 13.68 | 13.94 | 13.31 | 13.94 | 356,315 | +0.25(+1.81%) |
Nov 19, 2002 | 13.66 | 13.80 | 13.58 | 13.69 | 243,055 | +0.06(+0.44%) |
Nov 18, 2002 | 13.80 | 13.95 | 13.61 | 13.63 | 187,003 | -0.08(-0.57%) |
Nov 15, 2002 | 13.65 | 13.87 | 13.58 | 13.71 | 232,638 | +0.08(+0.62%) |
Nov 14, 2002 | 13.31 | 13.64 | 13.30 | 13.63 | 143,352 | +0.33(+2.46%) |
Nov 13, 2002 | 13.05 | 13.50 | 13.05 | 13.30 | 360,283 | +0.20(+1.52%) |
Nov 12, 2002 | 12.94 | 13.40 | 12.94 | 13.10 | 295,303 | +0.16(+1.22%) |
Nov 11, 2002 | 13.14 | 13.20 | 12.92 | 12.94 | 227,512 | -0.34(-2.55%) |
Nov 08, 2002 | 12.94 | 13.28 | 12.94 | 13.28 | 193,948 | +0.34(+2.62%) |
Nov 07, 2002 | 13.09 | 13.24 | 12.94 | 12.94 | 374,007 | -0.27(-2.06%) |
Nov 06, 2002 | 13.39 | 13.46 | 13.06 | 13.21 | 253,471 | -0.18(-1.35%) |
Nov 05, 2002 | 13.79 | 13.86 | 13.34 | 13.40 | 424,602 | -0.40(-2.89%) |
Nov 04, 2002 | 14.15 | 14.21 | 13.66 | 13.80 | 380,290 | -0.33(-2.31%) |
Nov 01, 2002 | 13.67 | 14.12 | 13.67 | 14.12 | 137,069 | +0.45(+3.27%) |
Oct 31, 2002 | 13.18 | 13.79 | 13.14 | 13.67 | 342,770 | +0.54(+4.10%) |
Oct 30, 2002 | 13.25 | 13.34 | 13.03 | 13.14 | 253,589 | -0.05(-0.41%) |
Oct 29, 2002 | 13.54 | 13.65 | 13.00 | 13.19 | 285,217 | -0.38(-2.76%) |
Oct 28, 2002 | 13.90 | 13.90 | 13.45 | 13.57 | 151,785 | -0.25(-1.84%) |
Oct 25, 2002 | 14.06 | 14.21 | 13.72 | 13.82 | 151,620 | +0.18(+1.33%) |
Oct 24, 2002 | 13.55 | 13.91 | 13.54 | 13.64 | 191,137 | -0.14(-1.01%) |
Oct 23, 2002 | 13.67 | 13.82 | 13.46 | 13.78 | 80,613 | +0.05(+0.40%) |
Oct 22, 2002 | 14.42 | 14.42 | 13.61 | 13.72 | 182,704 | -0.65(-4.54%) |
Oct 21, 2002 | 14.27 | 14.42 | 13.93 | 14.38 | 76,719 | +0.10(+0.72%) |
Oct 18, 2002 | 14.52 | 14.70 | 13.98 | 14.27 | 114,087 | -0.42(-2.88%) |
Oct 17, 2002 | 14.04 | 14.70 | 14.01 | 14.70 | 106,481 | +0.56(+3.98%) |
Oct 16, 2002 | 14.12 | 14.64 | 13.73 | 14.13 | 116,550 | -0.10(-0.72%) |
Oct 15, 2002 | 13.67 | 14.57 | 13.61 | 14.24 | 197,089 | +0.62(+4.53%) |
Oct 14, 2002 | 13.23 | 13.81 | 13.23 | 13.62 | 70,601 | +0.19(+1.44%) |
Oct 11, 2002 | 12.95 | 13.81 | 12.95 | 13.43 | 67,194 | +0.39(+3.02%) |
Oct 10, 2002 | 12.32 | 13.18 | 12.31 | 13.03 | 124,834 | +0.64(+5.17%) |
Oct 09, 2002 | 13.01 | 13.14 | 12.31 | 12.39 | 243,053 | -0.68(-5.23%) |
Oct 08, 2002 | 12.76 | 13.31 | 12.76 | 13.08 | 54,232 | +0.32(+2.51%) |
Oct 07, 2002 | 12.64 | 13.00 | 12.46 | 12.76 | 156,084 | -0.05(-0.38%) |
Oct 04, 2002 | 13.18 | 13.38 | 12.61 | 12.80 | 185,350 | -0.57(-4.30%) |
Oct 03, 2002 | 13.77 | 13.85 | 13.20 | 13.38 | 138,227 | -0.30(-2.17%) |
Oct 02, 2002 | 14.21 | 14.21 | 13.12 | 13.67 | 172,258 | -0.51(-3.62%) |
Oct 01, 2002 | 13.87 | 14.21 | 13.77 | 14.19 | 177,744 | +0.40(+2.89%) |
Sep 30, 2002 | 13.64 | 13.86 | 13.31 | 13.79 | 94,576 | +0.03(+0.22%) |
Sep 27, 2002 | 13.85 | 14.33 | 13.58 | 13.76 | 108,630 | -0.01(-0.04%) |
Sep 26, 2002 | 13.58 | 13.97 | 13.31 | 13.77 | 175,925 | +0.18(+1.34%) |
Sep 25, 2002 | 13.25 | 13.78 | 13.08 | 13.58 | 92,757 | +0.33(+2.51%) |
Sep 24, 2002 | 13.06 | 13.40 | 12.88 | 13.25 | 116,897 | +0.08(+0.64%) |
Sep 23, 2002 | 13.51 | 13.62 | 12.91 | 13.17 | 183,463 | -0.36(-2.68%) |
Sep 20, 2002 | 13.57 | 13.76 | 13.46 | 13.53 | 125,330 | +0.04(+0.26%) |
Sep 19, 2002 | 13.91 | 13.91 | 13.49 | 13.49 | 87,797 | -0.33(-2.40%) |
Sep 18, 2002 | 14.27 | 14.27 | 13.76 | 13.83 | 190,819 | -0.44(-3.05%) |
Sep 17, 2002 | 14.36 | 14.45 | 14.21 | 14.26 | 59,027 | -0.10(-0.67%) |
Sep 16, 2002 | 14.48 | 14.48 | 14.12 | 14.36 | 101,024 | -0.10(-0.67%) |
Sep 13, 2002 | 14.55 | 14.55 | 14.33 | 14.45 | 76,135 | +0.01(+0.04%) |
Sep 12, 2002 | 14.85 | 14.85 | 14.39 | 14.45 | 132,274 | -0.41(-2.73%) |
Sep 11, 2002 | 15.08 | 15.27 | 14.85 | 14.85 | 28,108 | -0.14(-0.93%) |
Sep 10, 2002 | 15.07 | 15.11 | 14.67 | 14.99 | 45,634 | -0.15(-1.00%) |
Sep 09, 2002 | 15.13 | 15.25 | 14.91 | 15.14 | 7,539,671 | -0.07(-0.44%) |
Sep 06, 2002 | 15.06 | 15.41 | 15.06 | 15.21 | 129,133 | +0.05(+0.32%) |
Sep 05, 2002 | 15.20 | 15.25 | 14.88 | 15.16 | 120,039 | +0.02(+0.12%) |
Sep 04, 2002 | 14.97 | 15.19 | 14.93 | 15.14 | 94,576 | +0.19(+1.29%) |
Sep 03, 2002 | 14.71 | 15.00 | 14.70 | 14.95 | 148,478 | -0.07(-0.44%) |
Aug 30, 2002 | 14.79 | 15.11 | 14.64 | 15.02 | 61,507 | +0.18(+1.22%) |
Aug 29, 2002 | 14.91 | 14.94 | 14.54 | 14.84 | 116,281 | -0.05(-0.32%) |
Aug 28, 2002 | 15.27 | 15.27 | 14.76 | 14.88 | 63,657 | -0.28(-1.87%) |
Aug 27, 2002 | 15.39 | 15.39 | 14.88 | 15.17 | 131,448 | -0.16(-1.03%) |
Aug 26, 2002 | 15.12 | 15.39 | 15.04 | 15.33 | 58,042 | +0.07(+0.44%) |
Aug 23, 2002 | 15.39 | 15.60 | 15.12 | 15.26 | 60,515 | -0.30(-1.94%) |
Aug 22, 2002 | 15.66 | 15.66 | 15.48 | 15.56 | 60,515 | -0.08(-0.50%) |
Aug 21, 2002 | 15.14 | 15.64 | 15.14 | 15.64 | 165,178 | +0.35(+2.29%) |
Aug 20, 2002 | 15.48 | 15.48 | 15.18 | 15.29 | 156,580 | +0.05(+0.32%) |
Aug 16, 2002 | 15.30 | 15.34 | 14.97 | 15.24 | 126,653 | -0.18(-1.14%) |
Aug 15, 2002 | 15.24 | 15.42 | 15.09 | 15.42 | 40,178 | +0.18(+1.15%) |
Aug 14, 2002 | 14.61 | 15.24 | 14.61 | 15.24 | 127,479 | +0.47(+3.15%) |
Aug 13, 2002 | 15.14 | 15.15 | 14.59 | 14.78 | 106,812 | -0.38(-2.48%) |
Aug 12, 2002 | 15.12 | 15.22 | 14.88 | 15.15 | 74,073 | +0.21(+1.42%) |
Aug 07, 2002 | 14.90 | 15.00 | 14.73 | 14.94 | 41,666 | -0.08(-0.56%) |
Aug 06, 2002 | 14.43 | 15.09 | 14.41 | 15.02 | 94,741 | +0.44(+3.03%) |
Aug 05, 2002 | 14.87 | 14.87 | 14.43 | 14.58 | 57,870 | -0.29(-1.95%) |
Aug 02, 2002 | 15.05 | 15.16 | 14.87 | 14.87 | 74,391 | -0.30(-1.95%) |
Aug 01, 2002 | 15.42 | 15.72 | 15.05 | 15.17 | 157,084 | -0.35(-2.26%) |
Jul 31, 2002 | 15.05 | 15.72 | 15.00 | 15.52 | 89,946 | +0.33(+2.19%) |
Jul 30, 2002 | 15.06 | 15.19 | 14.77 | 15.19 | 351,686 | +0.15(+0.97%) |
Jul 29, 2002 | 14.36 | 15.06 | 14.36 | 15.04 | 98,875 | +0.56(+3.88%) |
Jul 26, 2002 | 14.26 | 14.52 | 14.25 | 14.48 | 73,771 | +0.20(+1.40%) |
Jul 25, 2002 | 14.21 | 14.52 | 14.07 | 14.28 | 74,240 | +0.07(+0.47%) |
Jul 24, 2002 | 13.52 | 14.21 | 13.00 | 14.21 | 14,864,396 | +0.68(+5.05%) |
Jul 23, 2002 | 14.10 | 14.27 | 13.52 | 13.53 | 132,605 | -0.62(-4.36%) |
Jul 22, 2002 | 14.24 | 14.52 | 14.06 | 14.15 | 99,702 | -0.10(-0.68%) |
Jul 19, 2002 | 14.57 | 14.58 | 14.24 | 14.24 | 86,474 | -0.51(-3.48%) |
Jul 17, 2002 | 14.82 | 15.14 | 14.45 | 14.76 | 106,481 | +0.11(+0.78%) |
Jul 12, 2002 | 14.76 | 15.11 | 14.62 | 14.64 | 145,667 | -0.10(-0.66%) |
Jul 11, 2002 | 15.12 | 15.30 | 14.74 | 14.74 | 195,601 | -0.56(-3.64%) |
Jul 10, 2002 | 15.36 | 15.54 | 15.13 | 15.30 | 270,171 | -0.12(-0.78%) |
Jul 09, 2002 | 15.61 | 15.61 | 15.42 | 15.42 | 62,334 | -0.19(-1.24%) |
Jul 08, 2002 | 15.47 | 15.61 | 15.47 | 15.61 | 49,107 | +0.14(+0.90%) |
Jul 05, 2002 | 15.21 | 15.48 | 15.21 | 15.47 | 17,030 | +0.27(+1.75%) |
Jul 04, 2002 | 15.33 | 15.48 | 15.15 | 15.20 | 114,748 | +0.00(+0.00%) |
Jul 03, 2002 | 15.33 | 15.48 | 15.15 | 15.20 | 114,748 | -0.27(-1.72%) |
Jul 02, 2002 | 15.48 | 15.66 | 15.27 | 15.47 | 108,630 | -0.02(-0.12%) |
Jul 01, 2002 | 15.45 | 15.82 | 15.34 | 15.49 | 137,235 | +0.04(+0.23%) |
Jun 28, 2002 | 15.81 | 16.20 | 15.45 | 15.45 | 235,284 | -0.39(-2.44%) |
Jun 27, 2002 | 15.72 | 16.03 | 15.46 | 15.84 | 214,450 | +0.19(+1.24%) |
Jun 26, 2002 | 15.41 | 15.72 | 14.94 | 15.65 | 163,359 | +0.19(+1.25%) |
Jun 25, 2002 | 15.54 | 15.78 | 15.33 | 15.45 | 81,845 | -0.11(-0.70%) |
Jun 21, 2002 | 15.60 | 15.84 | 15.42 | 15.56 | 50,925 | -0.08(-0.50%) |
Jun 20, 2002 | 15.76 | 15.84 | 15.54 | 15.64 | 38,194 | -0.08(-0.54%) |
Jun 19, 2002 | 15.80 | 15.99 | 15.72 | 15.72 | 72,255 | -0.08(-0.50%) |
Jun 18, 2002 | 15.86 | 15.96 | 15.66 | 15.80 | 73,081 | +0.02(+0.11%) |
Jun 17, 2002 | 15.34 | 15.83 | 15.33 | 15.79 | 453,868 | +0.44(+2.88%) |
Jun 14, 2002 | 15.36 | 15.69 | 15.26 | 15.34 | 123,511 | -0.04(-0.27%) |
Jun 12, 2002 | 15.41 | 15.48 | 15.27 | 15.39 | 102,513 | +0.07(+0.47%) |
Jun 11, 2002 | 15.36 | 15.72 | 15.23 | 15.31 | 213,458 | -0.05(-0.35%) |
Jun 10, 2002 | 15.33 | 15.54 | 15.33 | 15.37 | 137,565 | -0.05(-0.35%) |
Jun 07, 2002 | 15.36 | 15.48 | 15.19 | 15.42 | 66,798 | +0.06(+0.39%) |
Jun 06, 2002 | 15.45 | 15.61 | 15.36 | 15.36 | 39,682 | -0.25(-1.59%) |