Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.49 | 14.00 | 13.38 | 13.74 | 1,251,600 | +0.66(+5.05%) |
May 29, 2003 | 13.42 | 13.85 | 12.67 | 13.08 | 1,485,000 | -0.30(-2.24%) |
May 28, 2003 | 13.78 | 14.30 | 12.73 | 13.38 | 2,222,800 | -0.24(-1.76%) |
May 27, 2003 | 11.25 | 13.89 | 11.20 | 13.62 | 3,613,700 | +2.40(+21.39%) |
May 23, 2003 | 10.63 | 11.24 | 10.52 | 11.22 | 1,343,300 | +0.71(+6.76%) |
May 22, 2003 | 10.29 | 10.83 | 10.00 | 10.51 | 1,780,600 | +0.30(+2.94%) |
May 21, 2003 | 9.870 | 10.25 | 9.500 | 10.21 | 1,500,200 | +0.22(+2.20%) |
May 20, 2003 | 10.90 | 10.90 | 9.560 | 9.990 | 6,933,500 | +0.00(+0.00%) |
May 19, 2003 | 9.000 | 10.00 | 8.400 | 9.990 | 7,257,300 | +2.93(+41.50%) |
May 16, 2003 | 7.250 | 7.260 | 7.050 | 7.060 | 629,800 | -0.19(-2.62%) |
May 15, 2003 | 7.300 | 7.300 | 7.050 | 7.250 | 957,200 | +0.08(+1.12%) |
May 14, 2003 | 6.780 | 7.220 | 6.700 | 7.170 | 782,400 | +0.51(+7.66%) |
May 13, 2003 | 6.580 | 6.760 | 6.550 | 6.660 | 550,300 | +0.08(+1.22%) |
May 12, 2003 | 6.300 | 6.650 | 6.300 | 6.580 | 458,100 | +0.01(+0.15%) |
May 09, 2003 | 6.600 | 6.670 | 6.300 | 6.570 | 588,400 | +0.03(+0.46%) |
May 08, 2003 | 6.600 | 6.650 | 6.490 | 6.540 | 342,100 | -0.08(-1.21%) |
May 07, 2003 | 6.850 | 6.900 | 6.550 | 6.620 | 673,900 | -0.18(-2.65%) |
May 06, 2003 | 6.490 | 6.840 | 6.420 | 6.800 | 1,003,100 | +0.27(+4.13%) |
May 05, 2003 | 6.500 | 6.680 | 6.450 | 6.530 | 539,400 | -0.03(-0.46%) |
May 02, 2003 | 6.400 | 6.770 | 6.330 | 6.560 | 723,600 | +0.23(+3.62%) |
May 01, 2003 | 6.400 | 6.460 | 6.270 | 6.331 | 365,700 | +0.00(+0.02%) |
Apr 30, 2003 | 6.400 | 6.480 | 6.220 | 6.330 | 423,000 | +0.00(+0.00%) |
Apr 29, 2003 | 6.270 | 6.500 | 6.200 | 6.330 | 609,000 | +0.01(+0.16%) |
Apr 28, 2003 | 6.490 | 6.600 | 6.200 | 6.320 | 492,200 | -0.12(-1.86%) |
Apr 25, 2003 | 6.570 | 6.800 | 6.360 | 6.440 | 785,100 | -0.17(-2.57%) |
Apr 24, 2003 | 6.250 | 6.670 | 6.250 | 6.610 | 1,220,500 | +0.39(+6.27%) |
Apr 23, 2003 | 5.870 | 6.340 | 5.870 | 6.220 | 750,200 | +0.34(+5.78%) |
Apr 22, 2003 | 5.900 | 6.000 | 5.770 | 5.880 | 1,094,900 | -0.13(-2.16%) |
Apr 21, 2003 | 6.040 | 6.160 | 5.950 | 6.010 | 888,400 | -0.03(-0.50%) |
Apr 17, 2003 | 6.150 | 6.160 | 6.000 | 6.040 | 590,000 | -0.08(-1.31%) |
Apr 16, 2003 | 6.450 | 6.460 | 6.100 | 6.120 | 508,300 | -0.22(-3.47%) |
Apr 15, 2003 | 6.380 | 6.480 | 6.200 | 6.340 | 571,300 | -0.03(-0.47%) |
Apr 14, 2003 | 6.500 | 6.690 | 6.180 | 6.370 | 1,266,100 | +0.22(+3.58%) |
Apr 11, 2003 | 6.390 | 6.490 | 6.080 | 6.150 | 732,700 | -0.25(-3.91%) |
Apr 10, 2003 | 6.460 | 6.570 | 6.370 | 6.400 | 530,600 | -0.06(-0.93%) |
Apr 09, 2003 | 6.600 | 6.740 | 6.410 | 6.460 | 731,100 | -0.18(-2.71%) |
Apr 08, 2003 | 6.460 | 6.700 | 6.260 | 6.640 | 1,221,200 | +0.18(+2.77%) |
Apr 07, 2003 | 6.980 | 7.020 | 6.390 | 6.461 | 1,423,000 | -0.25(-3.71%) |
Apr 04, 2003 | 7.030 | 7.050 | 6.660 | 6.710 | 1,154,600 | -0.09(-1.32%) |
Apr 03, 2003 | 6.630 | 7.050 | 6.550 | 6.800 | 2,471,800 | +0.20(+3.03%) |
Apr 02, 2003 | 6.920 | 7.150 | 5.990 | 6.600 | 3,987,500 | -0.29(-4.21%) |
Apr 01, 2003 | 7.530 | 7.660 | 6.800 | 6.890 | 6,714,200 | -0.63(-8.38%) |
Mar 31, 2003 | 8.650 | 8.810 | 7.401 | 7.520 | 28,264,534 | -12.34(-62.13%) |
Mar 26, 2003 | 19.82 | 20.69 | 19.68 | 19.86 | 614,384 | +0.15(+0.76%) |
Mar 25, 2003 | 19.34 | 20.04 | 19.23 | 19.71 | 566,832 | +0.42(+2.18%) |
Mar 24, 2003 | 20.33 | 20.35 | 19.00 | 19.29 | 891,348 | -1.17(-5.72%) |
Mar 21, 2003 | 20.36 | 20.80 | 20.20 | 20.46 | 657,548 | +0.26(+1.29%) |
Mar 20, 2003 | 20.57 | 20.69 | 20.00 | 20.20 | 389,827 | -0.46(-2.23%) |
Mar 19, 2003 | 20.65 | 20.85 | 20.11 | 20.66 | 458,517 | -0.03(-0.14%) |
Mar 18, 2003 | 20.71 | 20.77 | 20.11 | 20.69 | 864,960 | +0.31(+1.52%) |
Mar 17, 2003 | 20.00 | 20.45 | 19.52 | 20.38 | 696,179 | +0.55(+2.77%) |
Mar 14, 2003 | 19.96 | 20.71 | 19.30 | 19.83 | 839,346 | +0.02(+0.10%) |
Mar 13, 2003 | 18.92 | 19.90 | 18.87 | 19.81 | 734,700 | +1.00(+5.32%) |
Mar 12, 2003 | 18.28 | 18.94 | 17.88 | 18.81 | 640,956 | +0.51(+2.79%) |
Mar 11, 2003 | 19.09 | 19.10 | 18.05 | 18.30 | 956,700 | -0.67(-3.53%) |
Mar 10, 2003 | 17.62 | 19.39 | 17.42 | 18.97 | 1,715,800 | +1.22(+6.87%) |
Mar 07, 2003 | 17.03 | 17.85 | 17.00 | 17.75 | 427,100 | +0.44(+2.54%) |
Mar 06, 2003 | 18.18 | 18.18 | 17.10 | 17.31 | 573,600 | -0.79(-4.36%) |
Mar 05, 2003 | 18.34 | 18.45 | 17.97 | 18.10 | 226,700 | -0.26(-1.42%) |
Mar 04, 2003 | 17.75 | 18.60 | 17.68 | 18.36 | 401,600 | +0.61(+3.44%) |
Mar 03, 2003 | 18.20 | 18.89 | 17.71 | 17.75 | 435,500 | -0.59(-3.22%) |
Feb 28, 2003 | 18.47 | 18.60 | 18.10 | 18.34 | 456,500 | -0.16(-0.86%) |
Feb 27, 2003 | 18.25 | 18.50 | 17.60 | 18.50 | 532,200 | +0.35(+1.93%) |
Feb 26, 2003 | 18.14 | 18.52 | 17.80 | 18.15 | 594,200 | +0.48(+2.72%) |
Feb 25, 2003 | 17.20 | 17.68 | 16.66 | 17.67 | 354,300 | +0.36(+2.08%) |
Feb 24, 2003 | 17.50 | 17.50 | 17.17 | 17.31 | 262,600 | -0.19(-1.09%) |
Feb 21, 2003 | 17.29 | 17.59 | 17.24 | 17.50 | 335,700 | +0.23(+1.33%) |
Feb 20, 2003 | 17.59 | 17.74 | 17.07 | 17.27 | 300,900 | -0.25(-1.43%) |
Feb 19, 2003 | 17.55 | 17.73 | 17.29 | 17.52 | 252,100 | -0.04(-0.23%) |
Feb 18, 2003 | 17.55 | 17.67 | 17.10 | 17.56 | 310,200 | +0.31(+1.80%) |
Feb 14, 2003 | 17.20 | 17.63 | 16.90 | 17.25 | 381,000 | +0.21(+1.23%) |
Feb 13, 2003 | 16.77 | 17.43 | 16.37 | 17.04 | 553,100 | +0.04(+0.24%) |
Feb 12, 2003 | 17.46 | 17.66 | 17.00 | 17.00 | 418,300 | -0.39(-2.24%) |
Feb 11, 2003 | 17.40 | 17.89 | 17.39 | 17.39 | 443,400 | -0.01(-0.06%) |
Feb 10, 2003 | 18.02 | 18.25 | 17.29 | 17.40 | 397,100 | -0.49(-2.74%) |
Feb 07, 2003 | 17.72 | 18.13 | 17.35 | 17.89 | 465,000 | +0.15(+0.85%) |
Feb 06, 2003 | 18.45 | 18.49 | 17.71 | 17.74 | 628,100 | -0.70(-3.80%) |
Feb 05, 2003 | 18.71 | 18.91 | 18.10 | 18.44 | 363,600 | -0.40(-2.12%) |
Feb 04, 2003 | 18.86 | 18.91 | 18.10 | 18.84 | 374,500 | -0.01(-0.05%) |
Feb 03, 2003 | 18.60 | 19.03 | 18.27 | 18.85 | 214,000 | +0.12(+0.64%) |
Jan 31, 2003 | 19.08 | 19.50 | 18.60 | 18.73 | 1,507,200 | -0.37(-1.94%) |
Jan 30, 2003 | 20.50 | 20.55 | 18.90 | 19.10 | 962,219 | -1.40(-6.83%) |
Jan 29, 2003 | 20.04 | 20.53 | 19.81 | 20.50 | 519,800 | -0.01(-0.05%) |
Jan 28, 2003 | 20.01 | 20.55 | 19.88 | 20.51 | 364,200 | +0.36(+1.79%) |
Jan 27, 2003 | 20.59 | 20.59 | 19.90 | 20.15 | 459,400 | -0.48(-2.33%) |
Jan 24, 2003 | 21.30 | 21.47 | 20.32 | 20.63 | 399,800 | -0.48(-2.27%) |
Jan 23, 2003 | 21.15 | 21.43 | 20.68 | 21.11 | 397,600 | +0.00(+0.00%) |
Jan 22, 2003 | 20.84 | 21.28 | 20.45 | 21.11 | 459,600 | +0.24(+1.15%) |
Jan 21, 2003 | 21.30 | 21.30 | 20.73 | 20.87 | 448,300 | -0.40(-1.88%) |
Jan 17, 2003 | 21.13 | 21.39 | 20.56 | 21.27 | 328,100 | +0.27(+1.28%) |
Jan 16, 2003 | 19.80 | 21.49 | 19.67 | 21.00 | 675,300 | +1.05(+5.27%) |
Jan 15, 2003 | 20.34 | 20.40 | 19.28 | 19.95 | 267,200 | -0.40(-1.97%) |
Jan 14, 2003 | 19.75 | 21.07 | 19.75 | 20.35 | 499,800 | +0.45(+2.26%) |
Jan 13, 2003 | 19.29 | 20.00 | 19.29 | 19.90 | 355,100 | +0.61(+3.16%) |
Jan 10, 2003 | 19.25 | 19.56 | 18.91 | 19.29 | 283,800 | +0.18(+0.94%) |
Jan 09, 2003 | 19.00 | 19.45 | 18.92 | 19.11 | 404,100 | +0.17(+0.90%) |
Jan 08, 2003 | 19.29 | 19.31 | 18.68 | 18.94 | 506,300 | -0.48(-2.47%) |
Jan 07, 2003 | 19.79 | 19.95 | 19.33 | 19.42 | 1,203,900 | +0.72(+3.85%) |
Jan 06, 2003 | 18.77 | 18.93 | 18.54 | 18.70 | 624,400 | +0.14(+0.75%) |
Jan 03, 2003 | 19.00 | 19.00 | 18.49 | 18.56 | 196,300 | -0.53(-2.78%) |
Jan 02, 2003 | 18.55 | 19.09 | 18.52 | 19.09 | 308,300 | +0.58(+3.13%) |
Dec 31, 2002 | 18.45 | 19.05 | 18.35 | 18.51 | 277,800 | +0.01(+0.05%) |
Dec 30, 2002 | 18.88 | 19.00 | 18.08 | 18.50 | 239,300 | -0.70(-3.65%) |
Dec 27, 2002 | 19.70 | 19.97 | 18.75 | 19.20 | 177,800 | -0.50(-2.54%) |
Dec 26, 2002 | 19.99 | 20.08 | 19.70 | 19.70 | 160,400 | -0.22(-1.10%) |
Dec 24, 2002 | 19.98 | 20.00 | 19.76 | 19.92 | 62,900 | -0.08(-0.40%) |
Dec 23, 2002 | 18.76 | 20.11 | 18.75 | 20.00 | 221,200 | +0.19(+0.96%) |
Dec 20, 2002 | 18.76 | 20.11 | 18.75 | 19.81 | 438,000 | +0.58(+3.01%) |
Dec 19, 2002 | 20.30 | 20.50 | 18.90 | 19.23 | 485,100 | -0.87(-4.32%) |
Dec 18, 2002 | 20.85 | 21.00 | 20.10 | 20.10 | 132,400 | -0.84(-4.01%) |
Dec 17, 2002 | 20.96 | 21.82 | 20.55 | 20.94 | 235,400 | +0.20(+0.96%) |
Dec 16, 2002 | 20.24 | 20.99 | 20.24 | 20.74 | 363,900 | +0.20(+0.98%) |
Dec 13, 2002 | 21.40 | 21.60 | 20.30 | 20.54 | 195,700 | -0.90(-4.20%) |
Dec 12, 2002 | 21.84 | 22.20 | 21.00 | 21.44 | 332,000 | -0.10(-0.47%) |
Dec 11, 2002 | 20.65 | 21.84 | 20.40 | 21.54 | 349,700 | +1.07(+5.23%) |
Dec 10, 2002 | 20.05 | 21.00 | 20.03 | 20.47 | 314,700 | +0.32(+1.59%) |
Dec 09, 2002 | 21.25 | 21.59 | 19.99 | 20.15 | 292,900 | -1.25(-5.84%) |
Dec 06, 2002 | 21.25 | 21.65 | 20.65 | 21.40 | 290,500 | +0.14(+0.66%) |
Dec 05, 2002 | 21.00 | 21.30 | 20.57 | 21.26 | 914,000 | +0.40(+1.91%) |
Dec 04, 2002 | 19.43 | 21.36 | 19.10 | 20.86 | 525,100 | +1.33(+6.81%) |
Dec 03, 2002 | 21.34 | 21.34 | 19.00 | 19.53 | 502,500 | -1.61(-7.62%) |
Dec 02, 2002 | 21.75 | 21.85 | 20.60 | 21.14 | 386,400 | -0.51(-2.36%) |
Nov 29, 2002 | 21.80 | 22.20 | 21.60 | 21.65 | 133,500 | -0.05(-0.23%) |
Nov 27, 2002 | 21.95 | 22.00 | 21.35 | 21.70 | 256,300 | +0.15(+0.70%) |
Nov 26, 2002 | 22.30 | 22.49 | 21.38 | 21.55 | 670,500 | -0.69(-3.10%) |
Nov 25, 2002 | 21.55 | 22.85 | 21.42 | 22.24 | 467,600 | +0.70(+3.25%) |
Nov 22, 2002 | 20.60 | 22.00 | 20.50 | 21.54 | 569,300 | +0.83(+4.01%) |
Nov 21, 2002 | 17.66 | 21.25 | 17.57 | 20.71 | 939,400 | +3.10(+17.60%) |
Nov 20, 2002 | 16.45 | 17.69 | 16.45 | 17.61 | 224,100 | +1.16(+7.05%) |
Nov 19, 2002 | 16.85 | 16.85 | 16.17 | 16.45 | 126,400 | -0.21(-1.26%) |
Nov 18, 2002 | 16.15 | 16.83 | 16.14 | 16.66 | 238,100 | +0.61(+3.80%) |
Nov 15, 2002 | 16.20 | 16.45 | 15.92 | 16.05 | 285,500 | +0.05(+0.31%) |
Nov 14, 2002 | 16.20 | 16.20 | 15.91 | 16.00 | 347,300 | +0.01(+0.06%) |
Nov 13, 2002 | 16.10 | 16.30 | 15.87 | 15.99 | 276,100 | -0.10(-0.62%) |
Nov 12, 2002 | 16.01 | 16.35 | 15.94 | 16.09 | 219,300 | +0.07(+0.44%) |
Nov 11, 2002 | 16.37 | 16.95 | 15.95 | 16.02 | 155,400 | -0.59(-3.55%) |
Nov 08, 2002 | 17.14 | 17.15 | 16.32 | 16.61 | 224,400 | -0.46(-2.70%) |
Nov 07, 2002 | 17.56 | 17.78 | 17.06 | 17.07 | 231,900 | -0.42(-2.40%) |
Nov 06, 2002 | 17.11 | 17.78 | 16.89 | 17.49 | 259,300 | +0.51(+3.00%) |
Nov 05, 2002 | 17.10 | 17.50 | 16.98 | 16.98 | 352,500 | +0.00(+0.00%) |
Nov 04, 2002 | 16.10 | 17.43 | 15.96 | 16.98 | 718,800 | +1.19(+7.54%) |
Nov 01, 2002 | 15.33 | 15.84 | 14.99 | 15.79 | 289,600 | +0.66(+4.36%) |
Oct 31, 2002 | 15.60 | 16.02 | 15.12 | 15.13 | 229,372 | -0.11(-0.72%) |
Oct 30, 2002 | 15.25 | 15.75 | 15.10 | 15.24 | 348,521 | +0.08(+0.53%) |
Oct 29, 2002 | 15.19 | 15.40 | 14.80 | 15.16 | 226,808 | +0.04(+0.26%) |
Oct 28, 2002 | 15.86 | 15.86 | 14.80 | 15.12 | 218,400 | -0.09(-0.59%) |
Oct 25, 2002 | 14.66 | 15.45 | 14.50 | 15.21 | 187,859 | +0.54(+3.68%) |
Oct 24, 2002 | 14.78 | 15.21 | 14.46 | 14.67 | 201,243 | -0.03(-0.20%) |
Oct 23, 2002 | 14.43 | 14.76 | 14.34 | 14.70 | 135,927 | +0.13(+0.89%) |
Oct 22, 2002 | 15.01 | 15.50 | 14.43 | 14.57 | 269,300 | -0.56(-3.70%) |
Oct 21, 2002 | 14.80 | 15.22 | 14.32 | 15.13 | 265,700 | +0.05(+0.34%) |
Oct 18, 2002 | 14.36 | 15.08 | 14.25 | 15.08 | 175,002 | +0.65(+4.49%) |
Oct 17, 2002 | 14.15 | 14.72 | 14.11 | 14.43 | 144,383 | +0.46(+3.29%) |
Oct 16, 2002 | 14.31 | 14.71 | 13.75 | 13.97 | 218,037 | -0.50(-3.46%) |
Oct 15, 2002 | 15.16 | 15.20 | 14.16 | 14.47 | 474,896 | +0.77(+5.62%) |
Oct 14, 2002 | 12.99 | 13.95 | 12.45 | 13.70 | 447,100 | +0.84(+6.53%) |
Oct 11, 2002 | 13.20 | 13.85 | 12.75 | 12.86 | 312,000 | -0.14(-1.08%) |
Oct 10, 2002 | 12.50 | 13.10 | 12.25 | 13.00 | 295,600 | +0.40(+3.17%) |
Oct 09, 2002 | 13.10 | 13.29 | 12.39 | 12.60 | 213,600 | -0.69(-5.19%) |
Oct 08, 2002 | 12.91 | 13.46 | 12.90 | 13.29 | 277,500 | +0.36(+2.78%) |
Oct 07, 2002 | 13.26 | 13.58 | 12.75 | 12.93 | 264,900 | -0.38(-2.85%) |
Oct 04, 2002 | 14.65 | 14.75 | 13.28 | 13.31 | 333,800 | -1.46(-9.88%) |
Oct 03, 2002 | 14.72 | 15.05 | 14.45 | 14.77 | 671,500 | +0.13(+0.89%) |
Oct 02, 2002 | 13.98 | 15.09 | 13.77 | 14.64 | 891,100 | +0.65(+4.65%) |
Oct 01, 2002 | 13.65 | 14.00 | 12.92 | 13.99 | 461,512 | +0.49(+3.63%) |
Sep 30, 2002 | 12.49 | 13.62 | 12.25 | 13.50 | 471,694 | +0.76(+5.97%) |
Sep 27, 2002 | 12.65 | 12.99 | 12.50 | 12.74 | 565,400 | +0.05(+0.39%) |
Sep 26, 2002 | 12.92 | 13.06 | 12.48 | 12.69 | 467,400 | -0.24(-1.86%) |
Sep 25, 2002 | 11.85 | 13.00 | 11.48 | 12.93 | 491,100 | +1.16(+9.86%) |
Sep 24, 2002 | 11.40 | 12.20 | 11.34 | 11.77 | 400,349 | +0.18(+1.55%) |
Sep 23, 2002 | 12.56 | 12.70 | 11.35 | 11.59 | 625,208 | -1.15(-9.03%) |
Sep 20, 2002 | 13.13 | 13.44 | 12.69 | 12.74 | 338,300 | -0.43(-3.28%) |
Sep 19, 2002 | 14.55 | 14.55 | 13.16 | 13.17 | 178,680 | -1.33(-9.16%) |
Sep 18, 2002 | 14.00 | 14.59 | 13.65 | 14.50 | 235,819 | +0.50(+3.57%) |
Sep 17, 2002 | 14.90 | 14.90 | 13.85 | 14.00 | 219,296 | -0.41(-2.86%) |
Sep 16, 2002 | 14.51 | 14.95 | 14.17 | 14.41 | 120,714 | -0.24(-1.62%) |
Sep 13, 2002 | 14.79 | 15.00 | 14.15 | 14.65 | 226,376 | +0.08(+0.55%) |
Sep 12, 2002 | 15.29 | 15.30 | 14.41 | 14.57 | 11,830,000 | -0.36(-2.41%) |
Sep 11, 2002 | 14.93 | 15.30 | 14.75 | 14.93 | 174,100 | +0.03(+0.20%) |
Sep 10, 2002 | 14.90 | 15.00 | 14.13 | 14.90 | 577,081 | -0.20(-1.32%) |
Sep 09, 2002 | 14.85 | 15.20 | 14.25 | 15.10 | 381,400 | +0.50(+3.42%) |
Sep 06, 2002 | 14.44 | 14.99 | 14.44 | 14.60 | 279,693 | +0.35(+2.46%) |
Sep 05, 2002 | 15.15 | 15.15 | 13.86 | 14.25 | 183,800 | -0.91(-6.00%) |
Sep 04, 2002 | 14.55 | 15.50 | 14.21 | 15.16 | 292,751 | +0.62(+4.26%) |
Sep 03, 2002 | 15.55 | 15.55 | 14.50 | 14.54 | 324,500 | -0.90(-5.83%) |
Aug 30, 2002 | 16.44 | 16.50 | 15.41 | 15.44 | 330,660 | -0.74(-4.57%) |
Aug 29, 2002 | 15.21 | 16.45 | 15.02 | 16.18 | 260,977 | +1.13(+7.51%) |
Aug 28, 2002 | 15.95 | 15.95 | 15.05 | 15.05 | 232,464 | -0.75(-4.75%) |
Aug 27, 2002 | 16.70 | 16.81 | 15.80 | 15.80 | 215,127 | -0.83(-4.99%) |
Aug 26, 2002 | 16.40 | 16.86 | 15.90 | 16.63 | 230,379 | +0.13(+0.79%) |
Aug 23, 2002 | 17.14 | 17.38 | 16.49 | 16.50 | 322,703 | -0.61(-3.57%) |
Aug 22, 2002 | 17.00 | 17.94 | 16.76 | 17.11 | 615,200 | +0.16(+0.94%) |
Aug 21, 2002 | 16.75 | 17.18 | 16.54 | 16.95 | 238,890 | +0.18(+1.07%) |
Aug 20, 2002 | 16.34 | 16.93 | 16.13 | 16.77 | 184,340 | -0.18(-1.06%) |
Aug 16, 2002 | 16.88 | 17.27 | 16.50 | 16.95 | 246,399 | +0.08(+0.46%) |
Aug 15, 2002 | 17.45 | 17.65 | 16.40 | 16.87 | 399,670 | -0.67(-3.81%) |
Aug 14, 2002 | 15.95 | 17.55 | 15.35 | 17.54 | 305,800 | +1.54(+9.63%) |
Aug 13, 2002 | 17.18 | 17.30 | 15.75 | 16.00 | 291,701 | -1.29(-7.46%) |
Aug 12, 2002 | 17.00 | 17.48 | 16.30 | 17.29 | 198,323 | +1.99(+13.01%) |
Aug 07, 2002 | 15.65 | 16.20 | 14.85 | 15.30 | 273,997 | -0.30(-1.92%) |
Aug 06, 2002 | 14.01 | 15.60 | 14.01 | 15.60 | 464,573 | +1.60(+11.43%) |
Aug 05, 2002 | 15.40 | 15.58 | 13.73 | 14.00 | 234,800 | -1.30(-8.50%) |
Aug 02, 2002 | 16.15 | 16.15 | 14.40 | 15.30 | 401,766 | -0.76(-4.73%) |
Aug 01, 2002 | 17.45 | 17.47 | 15.70 | 16.06 | 475,225 | -1.14(-6.63%) |
Jul 31, 2002 | 17.20 | 18.34 | 16.88 | 17.20 | 1,014,900 | -0.03(-0.17%) |
Jul 30, 2002 | 15.18 | 17.25 | 14.20 | 17.23 | 680,700 | +2.24(+14.94%) |
Jul 29, 2002 | 13.70 | 15.00 | 13.60 | 14.99 | 274,707 | +1.39(+10.22%) |
Jul 26, 2002 | 13.85 | 13.89 | 12.62 | 13.60 | 232,695 | -0.09(-0.66%) |
Jul 25, 2002 | 13.30 | 14.20 | 12.85 | 13.69 | 318,996 | +0.48(+3.63%) |
Jul 24, 2002 | 12.43 | 13.70 | 11.75 | 13.21 | 382,901 | +1.02(+8.37%) |
Jul 23, 2002 | 13.65 | 14.47 | 12.19 | 12.19 | 382,734 | -1.20(-8.96%) |
Jul 22, 2002 | 13.15 | 14.37 | 12.93 | 13.39 | 430,756 | +0.09(+0.68%) |
Jul 19, 2002 | 13.10 | 13.61 | 12.95 | 13.30 | 312,900 | -0.74(-5.27%) |
Jul 17, 2002 | 13.87 | 15.30 | 13.70 | 14.04 | 345,800 | +1.67(+13.50%) |
Jul 12, 2002 | 11.80 | 12.85 | 11.65 | 12.37 | 414,700 | +0.68(+5.82%) |
Jul 11, 2002 | 11.48 | 11.86 | 11.26 | 11.69 | 265,700 | +0.33(+2.90%) |
Jul 10, 2002 | 12.36 | 12.49 | 11.25 | 11.36 | 452,700 | -1.09(-8.76%) |
Jul 09, 2002 | 12.59 | 12.59 | 12.45 | 12.45 | 371,800 | -0.14(-1.11%) |
Jul 08, 2002 | 13.00 | 13.25 | 12.15 | 12.59 | 324,300 | -0.41(-3.15%) |
Jul 05, 2002 | 12.23 | 13.39 | 12.20 | 13.00 | 140,900 | +0.85(+7.00%) |
Jul 04, 2002 | 13.00 | 13.10 | 11.90 | 12.15 | 848,300 | +0.00(+0.00%) |
Jul 03, 2002 | 13.00 | 13.10 | 11.90 | 12.15 | 848,300 | -0.90(-6.90%) |
Jul 02, 2002 | 13.87 | 14.16 | 12.25 | 13.05 | 494,400 | -0.82(-5.91%) |
Jul 01, 2002 | 14.37 | 14.45 | 13.19 | 13.87 | 500,700 | -0.64(-4.41%) |
Jun 28, 2002 | 15.05 | 15.97 | 14.11 | 14.51 | 750,900 | +0.08(+0.55%) |
Jun 27, 2002 | 14.50 | 15.00 | 14.29 | 14.43 | 755,700 | +0.13(+0.91%) |
Jun 26, 2002 | 12.70 | 14.60 | 12.21 | 14.30 | 607,000 | +1.03(+7.76%) |
Jun 25, 2002 | 14.30 | 14.52 | 13.15 | 13.27 | 297,700 | -0.39(-2.86%) |
Jun 21, 2002 | 15.39 | 15.39 | 13.62 | 13.66 | 480,900 | -0.91(-6.25%) |
Jun 20, 2002 | 15.06 | 15.30 | 14.55 | 14.57 | 378,200 | -0.85(-5.51%) |
Jun 19, 2002 | 15.64 | 16.30 | 15.21 | 15.42 | 258,000 | -0.48(-3.02%) |
Jun 18, 2002 | 16.47 | 16.50 | 15.71 | 15.90 | 356,500 | -0.50(-3.05%) |
Jun 17, 2002 | 14.95 | 16.45 | 14.85 | 16.40 | 432,600 | +1.44(+9.63%) |
Jun 14, 2002 | 14.25 | 15.08 | 13.30 | 14.96 | 590,300 | +1.16(+8.41%) |
Jun 12, 2002 | 14.45 | 14.45 | 13.20 | 13.80 | 288,100 | -0.56(-3.90%) |
Jun 11, 2002 | 14.83 | 15.00 | 14.24 | 14.36 | 1,049,800 | -0.34(-2.31%) |
Jun 10, 2002 | 14.52 | 14.96 | 14.44 | 14.70 | 647,200 | +0.27(+1.87%) |
Jun 07, 2002 | 13.29 | 14.70 | 12.26 | 14.43 | 739,000 | +0.37(+2.63%) |
Jun 06, 2002 | 15.50 | 15.50 | 14.05 | 14.06 | 398,200 | -1.27(-8.28%) |