Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.80 | 15.01 | 14.72 | 14.96 | 435,500 | +0.15(+1.01%) |
May 29, 2003 | 14.49 | 14.92 | 14.29 | 14.81 | 737,700 | +0.39(+2.70%) |
May 28, 2003 | 14.70 | 14.71 | 14.32 | 14.42 | 762,600 | -0.33(-2.24%) |
May 27, 2003 | 14.43 | 14.76 | 14.40 | 14.75 | 547,000 | +0.32(+2.22%) |
May 23, 2003 | 14.51 | 14.70 | 14.40 | 14.43 | 359,900 | -0.08(-0.55%) |
May 22, 2003 | 14.42 | 14.72 | 14.28 | 14.51 | 220,600 | +0.12(+0.83%) |
May 21, 2003 | 14.64 | 14.70 | 14.22 | 14.39 | 597,900 | -0.33(-2.24%) |
May 20, 2003 | 14.51 | 14.74 | 14.35 | 14.72 | 862,900 | +0.24(+1.66%) |
May 19, 2003 | 15.11 | 15.22 | 14.48 | 14.48 | 697,200 | -0.74(-4.86%) |
May 16, 2003 | 15.34 | 15.54 | 15.04 | 15.22 | 499,900 | -0.45(-2.87%) |
May 15, 2003 | 15.05 | 15.86 | 14.85 | 15.67 | 1,519,500 | +0.92(+6.24%) |
May 14, 2003 | 14.55 | 14.79 | 14.45 | 14.75 | 694,700 | +0.21(+1.44%) |
May 13, 2003 | 14.61 | 14.65 | 14.42 | 14.54 | 442,600 | -0.16(-1.09%) |
May 12, 2003 | 14.40 | 14.82 | 14.37 | 14.70 | 430,100 | +0.23(+1.59%) |
May 09, 2003 | 14.28 | 14.47 | 14.20 | 14.47 | 717,500 | +0.19(+1.33%) |
May 08, 2003 | 14.35 | 14.36 | 14.20 | 14.28 | 406,700 | -0.11(-0.76%) |
May 07, 2003 | 14.31 | 14.55 | 14.30 | 14.39 | 824,500 | +0.07(+0.49%) |
May 06, 2003 | 14.46 | 14.62 | 14.30 | 14.32 | 519,200 | -0.17(-1.17%) |
May 05, 2003 | 14.25 | 14.59 | 14.15 | 14.49 | 657,700 | +0.27(+1.90%) |
May 02, 2003 | 14.00 | 14.25 | 13.94 | 14.22 | 744,000 | +0.32(+2.30%) |
Apr 30, 2003 | 14.05 | 14.17 | 13.85 | 13.90 | 560,800 | -0.27(-1.91%) |
Apr 29, 2003 | 14.06 | 14.55 | 13.95 | 14.17 | 720,700 | +0.07(+0.50%) |
Apr 28, 2003 | 13.76 | 14.14 | 13.75 | 14.10 | 540,000 | +0.32(+2.32%) |
Apr 25, 2003 | 13.75 | 13.78 | 13.61 | 13.78 | 273,900 | +0.01(+0.07%) |
Apr 24, 2003 | 13.70 | 13.90 | 13.65 | 13.77 | 528,600 | -0.01(-0.07%) |
Apr 23, 2003 | 13.50 | 13.86 | 13.35 | 13.78 | 624,300 | +0.30(+2.23%) |
Apr 22, 2003 | 13.24 | 13.74 | 13.15 | 13.48 | 521,800 | +0.08(+0.60%) |
Apr 21, 2003 | 13.35 | 13.53 | 13.25 | 13.40 | 327,200 | +0.06(+0.45%) |
Apr 17, 2003 | 13.20 | 13.39 | 13.05 | 13.34 | 752,300 | +0.20(+1.52%) |
Apr 16, 2003 | 13.35 | 13.59 | 13.03 | 13.14 | 649,800 | -0.21(-1.57%) |
Apr 15, 2003 | 13.41 | 13.68 | 13.28 | 13.35 | 857,400 | -0.23(-1.69%) |
Apr 14, 2003 | 13.25 | 13.63 | 13.15 | 13.58 | 702,000 | +0.40(+3.03%) |
Apr 11, 2003 | 13.06 | 13.23 | 13.00 | 13.18 | 531,200 | +0.22(+1.70%) |
Apr 10, 2003 | 13.16 | 13.17 | 12.83 | 12.96 | 1,228,500 | -0.16(-1.22%) |
Apr 09, 2003 | 13.00 | 13.35 | 12.85 | 13.12 | 2,851,400 | +0.07(+0.54%) |
Apr 08, 2003 | 12.10 | 13.26 | 11.65 | 13.05 | 8,719,500 | -3.45(-20.91%) |
Apr 07, 2003 | 16.78 | 16.99 | 16.42 | 16.50 | 551,000 | -0.08(-0.48%) |
Apr 04, 2003 | 16.70 | 16.72 | 16.24 | 16.58 | 566,000 | -0.08(-0.48%) |
Apr 03, 2003 | 16.92 | 16.94 | 16.59 | 16.66 | 318,600 | -0.25(-1.48%) |
Apr 02, 2003 | 16.89 | 17.04 | 16.74 | 16.91 | 500,900 | +0.06(+0.36%) |
Apr 01, 2003 | 16.79 | 17.02 | 16.47 | 16.85 | 515,500 | +0.02(+0.11%) |
Mar 31, 2003 | 16.50 | 16.85 | 16.25 | 16.83 | 664,256 | +0.33(+2.00%) |
Mar 28, 2003 | 16.87 | 16.95 | 16.42 | 16.50 | 705,187 | -0.47(-2.77%) |
Mar 27, 2003 | 16.30 | 17.03 | 16.23 | 16.97 | 995,066 | +0.64(+3.92%) |
Mar 26, 2003 | 16.23 | 16.41 | 16.09 | 16.33 | 746,843 | +0.10(+0.62%) |
Mar 25, 2003 | 15.81 | 16.28 | 15.76 | 16.23 | 367,559 | +0.46(+2.91%) |
Mar 24, 2003 | 16.15 | 16.19 | 15.72 | 15.77 | 732,365 | -0.73(-4.42%) |
Mar 21, 2003 | 16.10 | 16.53 | 15.93 | 16.50 | 698,839 | +0.55(+3.45%) |
Mar 20, 2003 | 15.88 | 16.03 | 15.65 | 15.95 | 667,506 | -0.04(-0.25%) |
Mar 19, 2003 | 15.50 | 16.05 | 15.41 | 15.99 | 631,403 | +0.58(+3.76%) |
Mar 18, 2003 | 15.49 | 15.53 | 15.26 | 15.41 | 532,377 | -0.01(-0.06%) |
Mar 17, 2003 | 15.05 | 15.50 | 14.69 | 15.42 | 440,671 | +0.31(+2.05%) |
Mar 14, 2003 | 15.07 | 15.17 | 14.85 | 15.11 | 309,310 | +0.05(+0.33%) |
Mar 13, 2003 | 15.04 | 15.37 | 14.97 | 15.06 | 420,400 | +0.16(+1.07%) |
Mar 12, 2003 | 14.91 | 15.11 | 14.73 | 14.90 | 325,512 | +0.02(+0.13%) |
Mar 11, 2003 | 14.37 | 15.04 | 14.00 | 14.88 | 927,000 | +0.52(+3.62%) |
Mar 10, 2003 | 14.93 | 14.96 | 14.36 | 14.36 | 605,300 | -0.62(-4.14%) |
Mar 07, 2003 | 14.89 | 15.23 | 14.75 | 14.98 | 556,800 | +0.03(+0.20%) |
Mar 06, 2003 | 15.30 | 15.36 | 14.74 | 14.95 | 664,300 | -0.40(-2.61%) |
Mar 05, 2003 | 15.20 | 15.53 | 15.16 | 15.35 | 320,500 | +0.15(+0.99%) |
Mar 04, 2003 | 15.42 | 15.50 | 14.80 | 15.20 | 601,700 | -0.27(-1.75%) |
Mar 03, 2003 | 15.25 | 15.60 | 15.25 | 15.47 | 743,600 | +0.21(+1.38%) |
Feb 28, 2003 | 15.13 | 15.43 | 15.13 | 15.26 | 412,300 | +0.11(+0.73%) |
Feb 27, 2003 | 14.90 | 15.25 | 14.83 | 15.15 | 401,700 | +0.23(+1.54%) |
Feb 26, 2003 | 15.06 | 15.22 | 14.81 | 14.92 | 339,900 | -0.22(-1.45%) |
Feb 25, 2003 | 14.76 | 15.19 | 14.50 | 15.14 | 435,500 | +0.37(+2.50%) |
Feb 24, 2003 | 14.94 | 15.17 | 14.65 | 14.77 | 265,100 | -0.37(-2.41%) |
Feb 21, 2003 | 14.88 | 15.15 | 14.80 | 15.14 | 337,500 | +0.31(+2.07%) |
Feb 20, 2003 | 14.79 | 15.00 | 14.70 | 14.83 | 356,900 | -0.01(-0.07%) |
Feb 19, 2003 | 14.76 | 14.90 | 14.70 | 14.84 | 340,100 | -0.01(-0.07%) |
Feb 18, 2003 | 14.78 | 14.90 | 14.63 | 14.85 | 287,100 | +0.13(+0.88%) |
Feb 14, 2003 | 14.21 | 14.79 | 14.21 | 14.72 | 558,200 | +0.55(+3.88%) |
Feb 13, 2003 | 14.24 | 14.45 | 14.15 | 14.17 | 504,500 | -0.12(-0.84%) |
Feb 12, 2003 | 14.42 | 14.65 | 14.25 | 14.29 | 333,000 | -0.20(-1.38%) |
Feb 11, 2003 | 14.33 | 14.50 | 14.33 | 14.49 | 316,400 | +0.10(+0.69%) |
Feb 10, 2003 | 14.15 | 14.58 | 14.08 | 14.39 | 421,600 | +0.24(+1.70%) |
Feb 07, 2003 | 14.08 | 14.38 | 14.03 | 14.15 | 358,100 | +0.09(+0.64%) |
Feb 06, 2003 | 14.10 | 14.10 | 13.69 | 14.06 | 1,194,000 | -0.15(-1.06%) |
Feb 05, 2003 | 14.36 | 14.63 | 14.21 | 14.21 | 530,300 | -0.14(-0.98%) |
Feb 04, 2003 | 14.95 | 15.06 | 14.28 | 14.35 | 534,900 | -0.76(-5.03%) |
Feb 03, 2003 | 14.87 | 15.22 | 14.85 | 15.11 | 554,500 | +0.26(+1.75%) |
Jan 31, 2003 | 14.57 | 15.18 | 14.45 | 14.85 | 894,800 | +0.28(+1.92%) |
Jan 30, 2003 | 14.63 | 14.82 | 14.45 | 14.57 | 335,516 | -0.06(-0.41%) |
Jan 29, 2003 | 14.47 | 14.90 | 14.25 | 14.63 | 740,700 | -0.06(-0.41%) |
Jan 28, 2003 | 14.62 | 14.87 | 14.45 | 14.69 | 720,000 | +0.07(+0.48%) |
Jan 27, 2003 | 14.80 | 14.88 | 14.41 | 14.62 | 664,600 | -0.22(-1.48%) |
Jan 24, 2003 | 15.04 | 15.10 | 14.79 | 14.84 | 1,094,800 | -0.15(-1.00%) |
Jan 23, 2003 | 15.60 | 15.60 | 14.43 | 14.99 | 1,901,900 | -0.38(-2.47%) |
Jan 22, 2003 | 15.29 | 15.70 | 15.21 | 15.37 | 957,700 | +0.17(+1.12%) |
Jan 21, 2003 | 15.17 | 15.85 | 15.07 | 15.20 | 1,325,500 | +0.03(+0.20%) |
Jan 17, 2003 | 15.39 | 15.57 | 15.05 | 15.17 | 866,500 | -0.29(-1.88%) |
Jan 16, 2003 | 15.75 | 15.90 | 15.18 | 15.46 | 1,090,800 | -0.35(-2.21%) |
Jan 15, 2003 | 16.16 | 16.31 | 15.62 | 15.81 | 1,031,200 | -0.34(-2.11%) |
Jan 14, 2003 | 15.82 | 16.68 | 15.77 | 16.15 | 1,289,600 | +0.18(+1.13%) |
Jan 13, 2003 | 15.81 | 16.05 | 15.70 | 15.97 | 735,700 | +0.42(+2.70%) |
Jan 10, 2003 | 15.15 | 15.71 | 15.10 | 15.55 | 613,200 | +0.38(+2.50%) |
Jan 09, 2003 | 14.99 | 15.57 | 14.99 | 15.17 | 961,500 | +0.27(+1.81%) |
Jan 08, 2003 | 15.63 | 15.72 | 14.76 | 14.90 | 1,960,400 | -0.81(-5.16%) |
Jan 07, 2003 | 15.85 | 16.00 | 15.59 | 15.71 | 555,000 | -0.05(-0.32%) |
Jan 06, 2003 | 15.75 | 16.00 | 15.75 | 15.76 | 556,800 | -0.09(-0.57%) |
Jan 03, 2003 | 15.89 | 15.91 | 15.59 | 15.85 | 495,900 | +0.14(+0.89%) |
Jan 02, 2003 | 15.31 | 15.75 | 15.10 | 15.71 | 343,900 | +0.33(+2.15%) |
Dec 31, 2002 | 15.02 | 15.40 | 14.71 | 15.38 | 581,700 | +0.33(+2.19%) |
Dec 30, 2002 | 15.33 | 15.34 | 14.85 | 15.05 | 372,100 | -0.36(-2.34%) |
Dec 27, 2002 | 15.34 | 15.74 | 15.29 | 15.41 | 649,500 | +0.06(+0.39%) |
Dec 26, 2002 | 15.36 | 15.63 | 15.31 | 15.35 | 525,300 | +0.10(+0.65%) |
Dec 24, 2002 | 15.10 | 15.40 | 15.10 | 15.25 | 401,100 | +0.08(+0.53%) |
Dec 23, 2002 | 14.60 | 15.17 | 14.25 | 15.17 | 582,700 | +0.54(+3.70%) |
Dec 20, 2002 | 14.60 | 14.63 | 14.25 | 14.63 | 540,100 | +0.06(+0.40%) |
Dec 19, 2002 | 14.29 | 14.72 | 14.10 | 14.57 | 648,100 | +0.21(+1.46%) |
Dec 18, 2002 | 14.56 | 14.63 | 14.28 | 14.36 | 352,600 | -0.20(-1.37%) |
Dec 17, 2002 | 14.71 | 14.95 | 14.36 | 14.56 | 410,100 | -0.12(-0.82%) |
Dec 16, 2002 | 14.47 | 14.77 | 14.39 | 14.68 | 533,500 | +0.13(+0.89%) |
Dec 13, 2002 | 14.59 | 14.60 | 14.32 | 14.55 | 437,400 | -0.12(-0.82%) |
Dec 12, 2002 | 14.70 | 14.98 | 14.58 | 14.67 | 494,900 | -0.04(-0.27%) |
Dec 11, 2002 | 14.63 | 14.92 | 14.43 | 14.71 | 530,300 | +0.12(+0.82%) |
Dec 10, 2002 | 14.47 | 14.68 | 14.47 | 14.59 | 481,700 | +0.18(+1.25%) |
Dec 09, 2002 | 15.11 | 15.11 | 14.41 | 14.41 | 475,600 | -0.70(-4.63%) |
Dec 06, 2002 | 14.59 | 15.28 | 14.54 | 15.11 | 551,100 | +0.40(+2.72%) |
Dec 05, 2002 | 14.76 | 14.86 | 14.41 | 14.71 | 366,200 | -0.03(-0.20%) |
Dec 04, 2002 | 14.96 | 14.99 | 14.44 | 14.74 | 983,600 | -0.29(-1.93%) |
Dec 03, 2002 | 15.22 | 15.24 | 14.79 | 15.03 | 584,400 | -0.29(-1.89%) |
Dec 02, 2002 | 15.49 | 15.76 | 15.25 | 15.32 | 714,700 | -0.03(-0.20%) |
Nov 29, 2002 | 15.48 | 15.79 | 15.33 | 15.35 | 197,500 | -0.11(-0.71%) |
Nov 27, 2002 | 15.04 | 15.50 | 15.04 | 15.46 | 723,100 | +0.43(+2.86%) |
Nov 26, 2002 | 15.16 | 15.40 | 14.90 | 15.03 | 621,100 | -0.36(-2.34%) |
Nov 25, 2002 | 15.04 | 15.46 | 14.95 | 15.39 | 722,100 | +0.36(+2.40%) |
Nov 22, 2002 | 14.86 | 15.50 | 14.80 | 15.03 | 1,208,300 | -0.08(-0.53%) |
Nov 21, 2002 | 13.72 | 15.13 | 13.72 | 15.11 | 2,419,900 | +1.55(+11.43%) |
Nov 20, 2002 | 12.90 | 13.71 | 12.90 | 13.56 | 700,800 | +0.70(+5.44%) |
Nov 19, 2002 | 13.56 | 13.56 | 12.54 | 12.86 | 1,072,400 | -0.62(-4.60%) |
Nov 18, 2002 | 13.71 | 13.85 | 13.41 | 13.48 | 557,300 | -0.21(-1.53%) |
Nov 15, 2002 | 13.49 | 13.89 | 13.24 | 13.69 | 1,124,200 | +0.15(+1.11%) |
Nov 14, 2002 | 13.32 | 13.77 | 13.32 | 13.54 | 1,213,500 | +0.35(+2.65%) |
Nov 13, 2002 | 12.97 | 13.52 | 12.95 | 13.19 | 783,600 | +0.09(+0.69%) |
Nov 12, 2002 | 13.37 | 13.54 | 12.97 | 13.10 | 822,200 | -0.26(-1.95%) |
Nov 11, 2002 | 13.90 | 13.98 | 13.11 | 13.36 | 623,700 | -0.63(-4.50%) |
Nov 08, 2002 | 13.81 | 14.06 | 13.62 | 13.99 | 581,300 | +0.08(+0.59%) |
Nov 07, 2002 | 14.20 | 14.20 | 13.70 | 13.91 | 1,312,100 | -0.34(-2.40%) |
Nov 06, 2002 | 14.55 | 14.56 | 13.70 | 14.25 | 1,655,500 | +0.81(+6.03%) |
Nov 05, 2002 | 13.06 | 13.45 | 12.74 | 13.44 | 710,800 | +0.30(+2.28%) |
Nov 04, 2002 | 13.81 | 13.83 | 13.08 | 13.14 | 861,800 | -0.38(-2.81%) |
Nov 01, 2002 | 12.56 | 13.53 | 12.25 | 13.52 | 1,543,700 | +0.92(+7.30%) |
Oct 31, 2002 | 12.31 | 12.74 | 12.17 | 12.60 | 1,414,700 | +0.35(+2.86%) |
Oct 30, 2002 | 12.60 | 12.70 | 11.87 | 12.25 | 2,501,100 | -0.34(-2.70%) |
Oct 29, 2002 | 13.59 | 13.59 | 12.29 | 12.59 | 2,552,000 | -0.92(-6.81%) |
Oct 28, 2002 | 14.20 | 14.28 | 13.09 | 13.51 | 1,315,279 | -0.60(-4.25%) |
Oct 25, 2002 | 14.74 | 14.75 | 14.02 | 14.11 | 720,410 | -0.68(-4.60%) |
Oct 24, 2002 | 14.41 | 14.82 | 14.17 | 14.79 | 923,400 | +0.40(+2.78%) |
Oct 23, 2002 | 13.86 | 14.50 | 12.64 | 14.39 | 2,298,200 | +0.00(+0.00%) |
Oct 22, 2002 | 14.05 | 14.43 | 13.92 | 14.39 | 1,073,500 | +0.16(+1.12%) |
Oct 21, 2002 | 13.73 | 14.54 | 13.62 | 14.23 | 1,279,100 | +0.41(+2.97%) |
Oct 18, 2002 | 13.85 | 14.13 | 13.50 | 13.82 | 1,749,700 | -0.19(-1.36%) |
Oct 17, 2002 | 14.50 | 15.04 | 13.82 | 14.01 | 1,976,858 | -0.28(-1.96%) |
Oct 16, 2002 | 15.15 | 15.75 | 14.26 | 14.29 | 1,290,400 | -1.21(-7.81%) |
Oct 15, 2002 | 15.63 | 16.05 | 15.49 | 15.50 | 860,800 | +0.01(+0.06%) |
Oct 14, 2002 | 15.21 | 15.93 | 15.11 | 15.49 | 677,770 | +0.17(+1.11%) |
Oct 11, 2002 | 15.56 | 15.91 | 15.25 | 15.32 | 834,925 | -0.15(-0.97%) |
Oct 10, 2002 | 14.22 | 15.51 | 14.15 | 15.47 | 840,800 | +1.35(+9.56%) |
Oct 09, 2002 | 14.61 | 14.69 | 14.07 | 14.12 | 635,000 | -0.46(-3.16%) |
Oct 08, 2002 | 14.05 | 14.83 | 14.02 | 14.58 | 648,800 | +0.59(+4.22%) |
Oct 07, 2002 | 13.84 | 14.20 | 13.73 | 13.99 | 393,700 | +0.05(+0.36%) |
Oct 04, 2002 | 14.80 | 15.00 | 13.75 | 13.94 | 505,468 | -0.72(-4.91%) |
Oct 03, 2002 | 14.74 | 15.48 | 14.29 | 14.66 | 815,900 | -0.09(-0.61%) |
Oct 02, 2002 | 14.24 | 14.94 | 14.15 | 14.75 | 1,246,500 | +0.50(+3.51%) |
Oct 01, 2002 | 14.09 | 14.40 | 13.85 | 14.25 | 1,194,700 | +0.07(+0.49%) |
Sep 30, 2002 | 14.04 | 14.60 | 13.55 | 14.18 | 946,117 | -0.07(-0.49%) |
Sep 27, 2002 | 14.95 | 15.49 | 14.25 | 14.25 | 902,100 | -0.83(-5.50%) |
Sep 26, 2002 | 14.36 | 15.45 | 14.32 | 15.08 | 2,047,700 | +0.78(+5.45%) |
Sep 25, 2002 | 15.40 | 15.40 | 12.94 | 14.30 | 8,438,761 | -1.95(-12.00%) |
Sep 24, 2002 | 15.60 | 16.59 | 15.42 | 16.25 | 831,014 | +0.33(+2.07%) |
Sep 23, 2002 | 16.56 | 16.60 | 15.62 | 15.92 | 678,000 | -0.65(-3.92%) |
Sep 20, 2002 | 17.51 | 17.51 | 16.36 | 16.57 | 1,081,500 | -0.43(-2.53%) |
Sep 19, 2002 | 17.00 | 17.76 | 16.45 | 17.00 | 2,114,500 | -0.52(-2.97%) |
Sep 18, 2002 | 17.71 | 17.99 | 17.33 | 17.52 | 750,100 | -0.22(-1.24%) |
Sep 17, 2002 | 18.07 | 18.36 | 17.70 | 17.74 | 970,506 | -0.26(-1.44%) |
Sep 16, 2002 | 18.17 | 18.30 | 17.65 | 18.00 | 1,414,551 | -0.42(-2.28%) |
Sep 13, 2002 | 19.00 | 19.00 | 18.31 | 18.42 | 936,641 | -0.73(-3.81%) |
Sep 12, 2002 | 19.25 | 19.30 | 18.75 | 19.15 | 660,700 | -0.23(-1.19%) |
Sep 11, 2002 | 18.66 | 19.66 | 18.65 | 19.38 | 1,468,300 | +0.62(+3.30%) |
Sep 10, 2002 | 19.02 | 19.41 | 17.52 | 18.76 | 1,268,036 | -0.38(-1.99%) |
Sep 09, 2002 | 18.31 | 19.19 | 17.82 | 19.14 | 1,130,925 | +0.47(+2.52%) |
Sep 06, 2002 | 17.63 | 18.71 | 17.63 | 18.67 | 1,011,400 | +1.08(+6.14%) |
Sep 05, 2002 | 17.98 | 17.98 | 17.10 | 17.59 | 735,000 | -0.41(-2.28%) |
Sep 04, 2002 | 17.37 | 18.05 | 17.32 | 18.00 | 613,420 | +0.71(+4.11%) |
Sep 03, 2002 | 17.00 | 17.50 | 16.99 | 17.29 | 586,300 | -0.36(-2.04%) |
Aug 30, 2002 | 17.89 | 17.95 | 17.52 | 17.65 | 455,200 | -0.30(-1.67%) |
Aug 29, 2002 | 17.25 | 18.12 | 17.00 | 17.95 | 1,030,000 | +0.70(+4.06%) |
Aug 28, 2002 | 17.15 | 17.40 | 16.89 | 17.25 | 1,056,447 | -0.01(-0.06%) |
Aug 27, 2002 | 17.11 | 17.31 | 17.00 | 17.26 | 1,313,800 | +0.05(+0.29%) |
Aug 26, 2002 | 17.30 | 17.54 | 16.90 | 17.21 | 473,872 | -0.28(-1.60%) |
Aug 23, 2002 | 17.70 | 17.78 | 17.47 | 17.49 | 283,300 | -0.20(-1.13%) |
Aug 22, 2002 | 17.43 | 17.76 | 17.11 | 17.69 | 669,300 | +0.24(+1.38%) |
Aug 21, 2002 | 17.16 | 17.45 | 17.07 | 17.45 | 347,600 | +0.32(+1.87%) |
Aug 20, 2002 | 17.23 | 17.30 | 17.00 | 17.13 | 521,250 | -0.16(-0.93%) |
Aug 16, 2002 | 16.95 | 17.31 | 16.89 | 17.29 | 432,155 | +0.25(+1.47%) |
Aug 15, 2002 | 17.00 | 17.25 | 16.85 | 17.04 | 462,100 | -0.07(-0.41%) |
Aug 14, 2002 | 16.48 | 17.11 | 16.42 | 17.11 | 407,300 | +0.63(+3.82%) |
Aug 13, 2002 | 16.49 | 16.83 | 16.30 | 16.48 | 553,000 | +0.02(+0.12%) |
Aug 12, 2002 | 16.28 | 16.54 | 16.12 | 16.46 | 351,903 | +0.11(+0.67%) |
Aug 07, 2002 | 15.90 | 16.37 | 15.76 | 16.35 | 994,900 | +0.56(+3.55%) |
Aug 06, 2002 | 15.16 | 16.00 | 15.15 | 15.79 | 739,532 | +0.66(+4.36%) |
Aug 05, 2002 | 15.90 | 15.90 | 15.02 | 15.13 | 652,100 | -0.80(-5.02%) |
Aug 02, 2002 | 15.97 | 15.98 | 15.50 | 15.93 | 760,300 | -0.06(-0.38%) |
Aug 01, 2002 | 15.70 | 16.20 | 15.50 | 15.99 | 834,500 | +0.13(+0.82%) |
Jul 31, 2002 | 15.43 | 15.90 | 15.00 | 15.86 | 469,545 | +0.43(+2.79%) |
Jul 30, 2002 | 14.89 | 15.50 | 14.47 | 15.43 | 741,100 | +0.42(+2.80%) |
Jul 29, 2002 | 15.25 | 15.44 | 14.63 | 15.01 | 49,850,000 | +0.13(+0.87%) |
Jul 26, 2002 | 14.63 | 14.88 | 13.94 | 14.88 | 997,097 | +0.36(+2.48%) |
Jul 25, 2002 | 14.46 | 15.42 | 14.14 | 14.52 | 982,308 | +0.04(+0.28%) |
Jul 24, 2002 | 12.80 | 14.50 | 12.63 | 14.48 | 1,219,395 | +1.81(+14.29%) |
Jul 23, 2002 | 12.87 | 13.51 | 12.63 | 12.67 | 667,803 | -0.66(-4.95%) |
Jul 22, 2002 | 13.30 | 13.96 | 12.90 | 13.33 | 1,164,976 | -0.16(-1.19%) |
Jul 19, 2002 | 13.79 | 13.97 | 13.13 | 13.49 | 1,370,300 | -2.40(-15.10%) |
Jul 17, 2002 | 15.69 | 16.65 | 15.44 | 15.89 | 716,600 | +0.18(+1.14%) |
Jul 12, 2002 | 15.90 | 16.38 | 15.70 | 15.71 | 453,000 | -0.18(-1.13%) |
Jul 11, 2002 | 16.15 | 16.50 | 15.40 | 15.89 | 658,800 | -0.38(-2.34%) |
Jul 10, 2002 | 17.12 | 17.15 | 16.19 | 16.27 | 544,700 | -0.75(-4.41%) |
Jul 09, 2002 | 16.98 | 17.02 | 16.98 | 17.02 | 580,500 | +0.04(+0.24%) |
Jul 08, 2002 | 17.07 | 17.07 | 16.98 | 16.98 | 309,400 | -0.09(-0.53%) |
Jul 05, 2002 | 16.86 | 17.20 | 16.76 | 17.07 | 248,500 | +0.21(+1.25%) |
Jul 04, 2002 | 15.79 | 16.89 | 15.75 | 16.86 | 228,000 | +0.00(+0.00%) |
Jul 03, 2002 | 15.79 | 16.89 | 15.75 | 16.86 | 226,700 | +1.03(+6.51%) |
Jul 02, 2002 | 16.51 | 17.25 | 15.80 | 15.83 | 1,316,300 | -0.65(-3.94%) |
Jul 01, 2002 | 17.55 | 17.74 | 16.42 | 16.48 | 619,800 | -1.01(-5.77%) |
Jun 28, 2002 | 17.15 | 17.59 | 17.14 | 17.49 | 901,800 | +0.47(+2.76%) |
Jun 27, 2002 | 16.89 | 17.35 | 16.85 | 17.02 | 787,700 | +0.22(+1.31%) |
Jun 26, 2002 | 16.57 | 16.99 | 15.86 | 16.80 | 713,600 | +0.15(+0.90%) |
Jun 25, 2002 | 16.99 | 17.10 | 16.62 | 16.65 | 599,800 | -0.43(-2.52%) |
Jun 21, 2002 | 17.16 | 17.22 | 16.62 | 17.08 | 1,440,700 | -0.19(-1.10%) |
Jun 20, 2002 | 17.32 | 17.92 | 17.16 | 17.27 | 593,900 | +0.02(+0.12%) |
Jun 19, 2002 | 17.30 | 17.63 | 17.00 | 17.25 | 473,300 | -0.05(-0.29%) |
Jun 18, 2002 | 17.49 | 17.86 | 17.22 | 17.30 | 872,400 | -0.19(-1.09%) |
Jun 17, 2002 | 16.90 | 17.60 | 16.87 | 17.49 | 733,200 | +0.64(+3.80%) |
Jun 14, 2002 | 17.23 | 17.25 | 16.34 | 16.85 | 1,078,700 | -0.56(-3.22%) |
Jun 12, 2002 | 17.33 | 17.50 | 16.66 | 17.41 | 478,400 | +0.20(+1.16%) |
Jun 11, 2002 | 17.31 | 17.50 | 17.00 | 17.21 | 1,141,800 | -0.10(-0.58%) |
Jun 10, 2002 | 17.13 | 17.41 | 17.02 | 17.31 | 488,200 | +0.27(+1.58%) |
Jun 07, 2002 | 16.68 | 17.20 | 16.13 | 17.04 | 510,400 | +0.20(+1.19%) |
Jun 06, 2002 | 17.17 | 17.29 | 16.70 | 16.84 | 594,200 | -0.45(-2.60%) |