Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.87 | 21.48 | 20.87 | 21.02 | 392,055 | +0.12(+0.55%) |
Jun 27, 2003 | 20.79 | 21.22 | 20.72 | 20.91 | 151,973 | +0.08(+0.37%) |
Jun 26, 2003 | 20.55 | 20.91 | 20.20 | 20.83 | 151,191 | +0.47(+2.30%) |
Jun 25, 2003 | 19.88 | 20.49 | 19.88 | 20.36 | 242,948 | +0.49(+2.47%) |
Jun 24, 2003 | 20.31 | 20.31 | 19.83 | 19.87 | 194,463 | -0.44(-2.15%) |
Jun 23, 2003 | 20.83 | 20.83 | 20.22 | 20.31 | 133,856 | -0.60(-2.86%) |
Jun 20, 2003 | 21.33 | 21.33 | 20.83 | 20.91 | 102,184 | -0.39(-1.84%) |
Jun 19, 2003 | 21.31 | 21.54 | 21.25 | 21.30 | 102,184 | +0.03(+0.14%) |
Jun 18, 2003 | 21.18 | 21.32 | 21.02 | 21.27 | 107,267 | +0.09(+0.43%) |
Jun 17, 2003 | 21.06 | 21.18 | 20.65 | 21.18 | 79,245 | +0.16(+0.77%) |
Jun 16, 2003 | 20.33 | 21.02 | 20.32 | 21.01 | 130,337 | +0.84(+4.18%) |
Jun 13, 2003 | 20.65 | 20.68 | 20.03 | 20.17 | 120,431 | -0.47(-2.27%) |
Jun 12, 2003 | 20.42 | 20.65 | 20.41 | 20.64 | 111,438 | +0.23(+1.13%) |
Jun 11, 2003 | 20.42 | 20.42 | 20.14 | 20.41 | 125,514 | -0.07(-0.34%) |
Jun 10, 2003 | 20.29 | 20.48 | 20.12 | 20.48 | 113,002 | +0.26(+1.29%) |
Jun 09, 2003 | 20.75 | 20.75 | 20.19 | 20.22 | 73,379 | -0.57(-2.73%) |
Jun 06, 2003 | 20.75 | 20.98 | 20.62 | 20.78 | 168,917 | +0.11(+0.52%) |
Jun 05, 2003 | 20.49 | 20.68 | 20.45 | 20.68 | 91,887 | +0.12(+0.56%) |
Jun 04, 2003 | 20.37 | 20.79 | 20.33 | 20.56 | 168,526 | +0.16(+0.79%) |
Jun 03, 2003 | 20.33 | 20.66 | 20.22 | 20.40 | 113,914 | -0.02(-0.07%) |
Jun 02, 2003 | 20.33 | 20.60 | 20.33 | 20.42 | 101,141 | -0.01(-0.04%) |
May 30, 2003 | 19.56 | 20.45 | 19.56 | 20.42 | 480,554 | +0.88(+4.51%) |
May 29, 2003 | 19.54 | 19.56 | 19.26 | 19.54 | 186,121 | +0.12(+0.63%) |
May 28, 2003 | 19.18 | 19.49 | 19.08 | 19.42 | 156,274 | +0.42(+2.22%) |
May 27, 2003 | 18.18 | 19.07 | 18.18 | 19.00 | 553,282 | +0.81(+4.47%) |
May 23, 2003 | 18.24 | 18.34 | 17.89 | 18.18 | 125,123 | -0.04(-0.21%) |
May 22, 2003 | 18.41 | 18.41 | 18.01 | 18.22 | 146,499 | -0.19(-1.04%) |
May 21, 2003 | 18.32 | 18.53 | 18.16 | 18.41 | 182,342 | +0.09(+0.50%) |
May 20, 2003 | 18.55 | 18.57 | 18.11 | 18.32 | 106,616 | -0.27(-1.44%) |
May 19, 2003 | 18.88 | 19.00 | 18.57 | 18.59 | 205,020 | -0.28(-1.50%) |
May 16, 2003 | 19.33 | 19.33 | 18.87 | 18.87 | 286,351 | -0.51(-2.61%) |
May 15, 2003 | 19.41 | 19.58 | 19.30 | 19.38 | 138,418 | +0.00(+0.00%) |
May 14, 2003 | 19.10 | 19.46 | 19.04 | 19.38 | 241,645 | +0.30(+1.57%) |
May 13, 2003 | 18.80 | 19.18 | 18.72 | 19.08 | 162,530 | +0.28(+1.51%) |
May 12, 2003 | 18.87 | 18.98 | 18.79 | 18.80 | 459,178 | -0.27(-1.41%) |
May 09, 2003 | 18.84 | 19.13 | 18.84 | 19.07 | 102,445 | +0.19(+1.02%) |
May 08, 2003 | 18.91 | 19.10 | 18.79 | 18.87 | 106,746 | -0.08(-0.40%) |
May 07, 2003 | 18.76 | 18.99 | 18.56 | 18.95 | 203,456 | +0.15(+0.78%) |
May 06, 2003 | 18.72 | 18.87 | 18.71 | 18.80 | 444,972 | +0.01(+0.04%) |
May 05, 2003 | 18.22 | 18.83 | 18.20 | 18.80 | 267,061 | +0.58(+3.16%) |
May 02, 2003 | 18.18 | 18.30 | 18.11 | 18.22 | 362,729 | +0.01(+0.04%) |
Apr 30, 2003 | 18.15 | 18.25 | 18.03 | 18.21 | 174,391 | +0.03(+0.17%) |
Apr 29, 2003 | 18.03 | 18.41 | 18.03 | 18.18 | 291,695 | +0.12(+0.68%) |
Apr 28, 2003 | 17.52 | 18.30 | 17.52 | 18.06 | 87,065 | +0.54(+3.11%) |
Apr 25, 2003 | 17.72 | 17.75 | 17.50 | 17.52 | 99,968 | -0.13(-0.74%) |
Apr 24, 2003 | 17.59 | 17.79 | 17.42 | 17.65 | 196,809 | +0.05(+0.26%) |
Apr 23, 2003 | 17.65 | 17.71 | 17.52 | 17.60 | 172,175 | -0.05(-0.26%) |
Apr 22, 2003 | 17.22 | 17.76 | 17.15 | 17.65 | 141,807 | +0.35(+2.04%) |
Apr 21, 2003 | 17.45 | 17.61 | 17.26 | 17.29 | 154,058 | -0.11(-0.62%) |
Apr 17, 2003 | 16.99 | 17.40 | 16.93 | 17.40 | 76,899 | +0.50(+2.95%) |
Apr 16, 2003 | 17.26 | 17.26 | 16.80 | 16.90 | 189,901 | -0.27(-1.56%) |
Apr 15, 2003 | 17.30 | 17.30 | 16.88 | 17.17 | 136,984 | -0.13(-0.75%) |
Apr 14, 2003 | 17.03 | 17.45 | 16.83 | 17.30 | 211,146 | +0.42(+2.50%) |
Apr 11, 2003 | 17.30 | 17.30 | 16.63 | 16.88 | 109,483 | -0.31(-1.79%) |
Apr 10, 2003 | 17.15 | 17.26 | 16.96 | 17.19 | 58,130 | +0.09(+0.54%) |
Apr 09, 2003 | 17.22 | 17.52 | 16.98 | 17.09 | 84,067 | -0.08(-0.49%) |
Apr 08, 2003 | 17.58 | 17.58 | 17.09 | 17.18 | 118,607 | -0.40(-2.27%) |
Apr 07, 2003 | 17.32 | 17.80 | 17.32 | 17.58 | 194,593 | +0.33(+1.91%) |
Apr 04, 2003 | 17.26 | 17.36 | 17.19 | 17.25 | 156,665 | -0.02(-0.09%) |
Apr 03, 2003 | 17.65 | 17.70 | 17.12 | 17.26 | 166,571 | -0.27(-1.53%) |
Apr 02, 2003 | 17.19 | 17.80 | 17.19 | 17.53 | 125,254 | +0.50(+2.93%) |
Apr 01, 2003 | 17.59 | 17.63 | 16.84 | 17.03 | 164,746 | -0.54(-3.10%) |
Mar 31, 2003 | 17.22 | 17.76 | 16.52 | 17.58 | 225,744 | +0.28(+1.60%) |
Mar 28, 2003 | 17.01 | 17.33 | 16.99 | 17.30 | 146,108 | +0.30(+1.76%) |
Mar 27, 2003 | 16.80 | 17.23 | 16.69 | 17.00 | 158,359 | +0.12(+0.73%) |
Mar 26, 2003 | 17.26 | 17.26 | 16.76 | 16.88 | 199,546 | -0.38(-2.22%) |
Mar 25, 2003 | 17.57 | 17.65 | 17.03 | 17.26 | 203,456 | -0.38(-2.13%) |
Mar 24, 2003 | 17.79 | 17.79 | 17.36 | 17.64 | 106,876 | -0.16(-0.91%) |
Mar 21, 2003 | 17.80 | 17.91 | 17.65 | 17.80 | 199,676 | +0.12(+0.65%) |
Mar 20, 2003 | 17.57 | 17.80 | 17.22 | 17.68 | 156,013 | +0.08(+0.44%) |
Mar 19, 2003 | 17.03 | 17.68 | 16.88 | 17.61 | 233,173 | +0.58(+3.42%) |
Mar 18, 2003 | 17.38 | 17.46 | 16.73 | 17.02 | 296,257 | -0.31(-1.81%) |
Mar 17, 2003 | 16.61 | 17.39 | 16.34 | 17.34 | 214,926 | +0.68(+4.05%) |
Mar 14, 2003 | 16.65 | 16.89 | 16.57 | 16.66 | 159,272 | +0.09(+0.56%) |
Mar 13, 2003 | 16.23 | 16.59 | 15.96 | 16.57 | 122,777 | +0.40(+2.47%) |
Mar 12, 2003 | 16.23 | 16.23 | 15.73 | 16.17 | 187,164 | -0.05(-0.33%) |
Mar 11, 2003 | 16.08 | 16.28 | 16.04 | 16.23 | 228,481 | +0.15(+0.95%) |
Mar 10, 2003 | 16.42 | 16.42 | 16.00 | 16.07 | 212,841 | -0.41(-2.47%) |
Mar 07, 2003 | 16.36 | 16.53 | 15.64 | 16.48 | 344,481 | +0.05(+0.28%) |
Mar 06, 2003 | 17.05 | 17.06 | 16.43 | 16.43 | 99,577 | -0.66(-3.86%) |
Mar 05, 2003 | 16.96 | 17.22 | 16.61 | 17.09 | 145,586 | +0.14(+0.81%) |
Mar 04, 2003 | 17.22 | 17.22 | 16.79 | 16.96 | 148,193 | -0.23(-1.34%) |
Mar 03, 2003 | 17.03 | 17.45 | 16.94 | 17.19 | 215,578 | +0.20(+1.17%) |
Feb 28, 2003 | 17.19 | 17.38 | 16.92 | 16.99 | 156,535 | -0.18(-1.07%) |
Feb 27, 2003 | 17.11 | 17.34 | 16.96 | 17.17 | 142,589 | +0.13(+0.77%) |
Feb 26, 2003 | 17.26 | 17.36 | 16.99 | 17.04 | 148,324 | -0.21(-1.20%) |
Feb 25, 2003 | 17.34 | 17.42 | 16.75 | 17.25 | 304,859 | -0.32(-1.83%) |
Feb 24, 2003 | 17.80 | 17.80 | 17.49 | 17.57 | 148,845 | -0.23(-1.29%) |
Feb 21, 2003 | 17.41 | 17.86 | 17.28 | 17.80 | 280,746 | +0.39(+2.25%) |
Feb 20, 2003 | 17.38 | 17.57 | 17.36 | 17.41 | 313,331 | -0.05(-0.26%) |
Feb 19, 2003 | 17.49 | 17.57 | 17.42 | 17.45 | 166,310 | -0.08(-0.44%) |
Feb 18, 2003 | 17.68 | 18.10 | 17.42 | 17.53 | 593,687 | -0.12(-0.65%) |
Feb 14, 2003 | 16.69 | 17.76 | 16.48 | 17.65 | 2,167,511 | +0.87(+5.17%) |
Feb 13, 2003 | 16.92 | 16.96 | 16.65 | 16.78 | 631,484 | -0.08(-0.50%) |
Feb 12, 2003 | 16.88 | 16.93 | 16.82 | 16.86 | 304,859 | -0.01(-0.05%) |
Feb 11, 2003 | 17.38 | 17.41 | 16.79 | 16.87 | 381,106 | -0.51(-2.96%) |
Feb 10, 2003 | 17.65 | 17.75 | 17.36 | 17.39 | 417,992 | -0.45(-2.54%) |
Feb 07, 2003 | 17.99 | 18.02 | 17.68 | 17.84 | 352,041 | -0.15(-0.85%) |
Feb 06, 2003 | 17.88 | 18.09 | 17.88 | 17.99 | 262,499 | +0.16(+0.90%) |
Feb 05, 2003 | 18.03 | 18.14 | 17.65 | 17.83 | 139,591 | -0.04(-0.21%) |
Feb 04, 2003 | 17.88 | 17.95 | 17.65 | 17.87 | 149,236 | -0.01(-0.04%) |
Feb 03, 2003 | 18.26 | 18.37 | 17.88 | 17.88 | 238,256 | -0.28(-1.56%) |
Jan 31, 2003 | 17.65 | 18.21 | 17.65 | 18.16 | 300,036 | +0.51(+2.91%) |
Jan 30, 2003 | 17.91 | 17.95 | 17.61 | 17.65 | 302,252 | -0.14(-0.78%) |
Jan 29, 2003 | 17.57 | 17.82 | 17.36 | 17.78 | 428,028 | +0.14(+0.78%) |
Jan 28, 2003 | 17.07 | 17.68 | 16.99 | 17.65 | 297,560 | +0.58(+3.37%) |
Jan 27, 2003 | 17.25 | 17.37 | 17.07 | 17.07 | 104,139 | -0.21(-1.20%) |
Jan 24, 2003 | 17.49 | 17.53 | 17.16 | 17.28 | 201,241 | -0.24(-1.36%) |
Jan 23, 2003 | 17.11 | 17.54 | 17.11 | 17.52 | 159,272 | +0.47(+2.75%) |
Jan 22, 2003 | 17.23 | 17.29 | 16.99 | 17.05 | 170,742 | -0.22(-1.29%) |
Jan 21, 2003 | 17.55 | 17.55 | 17.12 | 17.27 | 176,346 | -0.25(-1.44%) |
Jan 17, 2003 | 17.57 | 17.62 | 17.29 | 17.52 | 127,861 | -0.07(-0.39%) |
Jan 16, 2003 | 17.65 | 18.18 | 17.59 | 17.59 | 382,410 | -0.10(-0.56%) |
Jan 15, 2003 | 17.62 | 18.01 | 17.57 | 17.69 | 428,940 | +0.05(+0.30%) |
Jan 14, 2003 | 17.60 | 17.64 | 17.43 | 17.64 | 154,189 | +0.04(+0.22%) |
Jan 13, 2003 | 17.57 | 17.80 | 17.15 | 17.60 | 365,857 | +0.22(+1.28%) |
Jan 10, 2003 | 16.42 | 17.39 | 16.42 | 17.38 | 361,295 | +0.94(+5.74%) |
Jan 09, 2003 | 15.67 | 16.47 | 15.67 | 16.43 | 116,521 | +0.86(+5.52%) |
Jan 08, 2003 | 15.73 | 15.73 | 15.46 | 15.57 | 81,460 | -0.15(-0.98%) |
Jan 07, 2003 | 15.92 | 15.92 | 15.46 | 15.73 | 187,034 | -0.27(-1.68%) |
Jan 06, 2003 | 16.07 | 16.17 | 15.62 | 16.00 | 96,189 | -0.20(-1.23%) |
Jan 03, 2003 | 16.31 | 16.37 | 16.11 | 16.20 | 62,431 | -0.12(-0.71%) |
Jan 02, 2003 | 15.86 | 16.31 | 15.78 | 16.31 | 68,296 | +0.46(+2.90%) |
Dec 31, 2002 | 15.88 | 16.07 | 15.46 | 15.85 | 127,600 | -0.08(-0.48%) |
Dec 30, 2002 | 15.61 | 15.96 | 15.31 | 15.93 | 141,285 | +0.35(+2.27%) |
Dec 27, 2002 | 15.69 | 15.69 | 15.42 | 15.57 | 93,191 | -0.10(-0.64%) |
Dec 26, 2002 | 16.04 | 16.04 | 15.57 | 15.67 | 94,364 | -0.36(-2.25%) |
Dec 24, 2002 | 16.10 | 16.13 | 15.89 | 16.04 | 58,130 | -0.07(-0.43%) |
Dec 23, 2002 | 16.41 | 16.42 | 16.01 | 16.10 | 91,236 | -0.31(-1.92%) |
Dec 20, 2002 | 15.87 | 16.42 | 15.82 | 16.42 | 123,038 | +0.55(+3.48%) |
Dec 19, 2002 | 15.54 | 16.07 | 15.54 | 15.87 | 220,791 | +0.33(+2.12%) |
Dec 18, 2002 | 15.96 | 15.98 | 15.46 | 15.54 | 114,175 | -0.43(-2.69%) |
Dec 17, 2002 | 15.81 | 16.19 | 15.73 | 15.97 | 177,780 | +0.15(+0.92%) |
Dec 16, 2002 | 15.67 | 15.82 | 15.57 | 15.82 | 114,305 | +0.17(+1.08%) |
Dec 13, 2002 | 16.24 | 16.33 | 15.65 | 15.65 | 110,135 | -0.61(-3.73%) |
Dec 12, 2002 | 16.15 | 16.38 | 16.03 | 16.26 | 40,925 | +0.03(+0.19%) |
Dec 11, 2002 | 15.88 | 16.32 | 15.88 | 16.23 | 121,213 | +0.28(+1.73%) |
Dec 10, 2002 | 15.98 | 16.19 | 15.94 | 15.95 | 144,413 | -0.01(-0.05%) |
Dec 09, 2002 | 16.50 | 16.50 | 15.92 | 15.96 | 200,458 | -0.61(-3.70%) |
Dec 06, 2002 | 15.94 | 16.57 | 15.60 | 16.57 | 171,784 | +0.64(+4.00%) |
Dec 05, 2002 | 16.37 | 16.37 | 15.85 | 15.94 | 85,631 | -0.48(-2.90%) |
Dec 04, 2002 | 15.94 | 16.65 | 15.88 | 16.41 | 339,659 | +0.42(+2.64%) |
Dec 03, 2002 | 16.30 | 16.30 | 15.98 | 15.99 | 92,148 | -0.36(-2.21%) |
Dec 02, 2002 | 16.07 | 16.50 | 16.07 | 16.35 | 77,420 | +0.39(+2.45%) |
Nov 29, 2002 | 16.23 | 16.27 | 15.94 | 15.96 | 36,624 | -0.18(-1.14%) |
Nov 27, 2002 | 15.65 | 16.17 | 15.65 | 16.14 | 151,061 | +0.55(+3.54%) |
Nov 26, 2002 | 15.73 | 15.81 | 15.47 | 15.59 | 93,321 | -0.15(-0.93%) |
Nov 25, 2002 | 15.19 | 15.77 | 15.19 | 15.74 | 136,463 | +0.52(+3.43%) |
Nov 22, 2002 | 15.05 | 15.38 | 15.05 | 15.21 | 137,636 | +0.16(+1.07%) |
Nov 21, 2002 | 14.81 | 15.08 | 14.58 | 15.05 | 108,571 | +0.18(+1.19%) |
Nov 20, 2002 | 14.50 | 14.98 | 14.46 | 14.88 | 163,182 | +0.42(+2.92%) |
Nov 19, 2002 | 14.31 | 14.58 | 14.31 | 14.45 | 132,683 | -0.24(-1.62%) |
Nov 18, 2002 | 15.11 | 15.11 | 14.56 | 14.69 | 160,445 | -0.37(-2.45%) |
Nov 15, 2002 | 15.11 | 15.21 | 14.81 | 15.06 | 137,114 | +0.01(+0.05%) |
Nov 14, 2002 | 15.50 | 15.57 | 14.88 | 15.05 | 143,762 | -0.37(-2.39%) |
Nov 13, 2002 | 15.71 | 15.71 | 15.27 | 15.42 | 113,523 | -0.21(-1.33%) |
Nov 12, 2002 | 15.38 | 15.84 | 15.38 | 15.63 | 81,069 | +0.30(+1.95%) |
Nov 11, 2002 | 15.77 | 15.77 | 15.29 | 15.33 | 37,406 | -0.44(-2.77%) |
Nov 08, 2002 | 15.73 | 15.88 | 15.54 | 15.77 | 37,146 | -0.06(-0.39%) |
Nov 07, 2002 | 16.07 | 16.07 | 15.66 | 15.83 | 78,984 | -0.54(-3.28%) |
Nov 06, 2002 | 16.11 | 16.47 | 16.04 | 16.37 | 112,611 | +0.25(+1.57%) |
Nov 05, 2002 | 16.34 | 16.50 | 16.05 | 16.11 | 71,685 | -0.25(-1.55%) |
Nov 04, 2002 | 16.46 | 16.76 | 16.34 | 16.37 | 70,251 | -0.02(-0.09%) |
Nov 01, 2002 | 16.23 | 16.44 | 16.04 | 16.38 | 120,562 | +0.12(+0.76%) |
Oct 31, 2002 | 15.73 | 16.37 | 15.73 | 16.26 | 96,058 | +0.48(+3.06%) |
Oct 30, 2002 | 15.49 | 15.85 | 15.49 | 15.77 | 90,714 | +0.29(+1.88%) |
Oct 29, 2002 | 15.84 | 15.84 | 15.42 | 15.48 | 131,640 | -0.30(-1.90%) |
Oct 28, 2002 | 15.53 | 15.92 | 15.51 | 15.78 | 137,245 | +0.25(+1.63%) |
Oct 25, 2002 | 14.96 | 15.53 | 14.96 | 15.53 | 128,903 | +0.55(+3.69%) |
Oct 24, 2002 | 14.74 | 15.18 | 14.72 | 14.98 | 180,517 | +0.43(+2.95%) |
Oct 23, 2002 | 14.50 | 14.60 | 14.32 | 14.55 | 96,710 | +0.06(+0.42%) |
Oct 22, 2002 | 14.37 | 14.58 | 14.23 | 14.49 | 151,843 | +0.09(+0.64%) |
Oct 21, 2002 | 14.49 | 14.49 | 14.11 | 14.39 | 79,245 | -0.12(-0.79%) |
Oct 18, 2002 | 14.88 | 14.89 | 14.51 | 14.51 | 77,941 | -0.39(-2.63%) |
Oct 17, 2002 | 14.50 | 15.01 | 14.50 | 14.90 | 61,649 | +0.57(+3.96%) |
Oct 16, 2002 | 14.43 | 14.69 | 14.33 | 14.33 | 92,409 | -0.12(-0.85%) |
Oct 15, 2002 | 13.93 | 14.68 | 13.93 | 14.45 | 106,746 | +0.61(+4.38%) |
Oct 14, 2002 | 13.73 | 13.93 | 13.70 | 13.85 | 46,660 | +0.06(+0.45%) |
Oct 11, 2002 | 13.58 | 14.12 | 13.58 | 13.79 | 63,343 | +0.34(+2.51%) |
Oct 10, 2002 | 12.97 | 13.54 | 12.97 | 13.45 | 83,285 | +0.41(+3.12%) |
Oct 09, 2002 | 13.27 | 13.56 | 13.04 | 13.04 | 98,013 | -0.74(-5.40%) |
Oct 08, 2002 | 13.73 | 14.09 | 13.45 | 13.79 | 128,121 | +0.08(+0.56%) |
Oct 07, 2002 | 14.42 | 14.42 | 13.58 | 13.71 | 89,411 | -0.63(-4.39%) |
Oct 04, 2002 | 14.58 | 14.65 | 14.03 | 14.34 | 124,211 | -0.16(-1.11%) |
Oct 03, 2002 | 14.27 | 14.72 | 14.27 | 14.50 | 74,944 | +0.29(+2.05%) |
Oct 02, 2002 | 14.79 | 14.91 | 14.21 | 14.21 | 134,117 | -0.60(-4.04%) |
Oct 01, 2002 | 14.55 | 14.89 | 14.06 | 14.81 | 174,000 | +0.25(+1.69%) |
Sep 30, 2002 | 14.46 | 14.65 | 14.11 | 14.56 | 156,404 | -0.25(-1.66%) |
Sep 27, 2002 | 15.34 | 15.34 | 14.69 | 14.81 | 213,753 | -0.54(-3.50%) |
Sep 26, 2002 | 15.31 | 15.61 | 15.27 | 15.34 | 296,778 | +0.11(+0.70%) |
Sep 25, 2002 | 15.19 | 15.50 | 15.08 | 15.24 | 259,501 | +0.08(+0.51%) |
Sep 24, 2002 | 15.31 | 15.34 | 15.07 | 15.16 | 216,881 | -0.07(-0.45%) |
Sep 23, 2002 | 15.37 | 15.42 | 15.03 | 15.23 | 105,834 | -0.14(-0.90%) |
Sep 20, 2002 | 14.96 | 15.37 | 14.93 | 15.37 | 220,530 | +0.49(+3.30%) |
Sep 19, 2002 | 15.88 | 15.92 | 14.83 | 14.88 | 329,102 | -1.01(-6.33%) |
Sep 18, 2002 | 15.85 | 16.11 | 15.77 | 15.88 | 63,474 | +0.00(+0.00%) |
Sep 17, 2002 | 16.46 | 16.50 | 15.84 | 15.88 | 63,604 | -0.44(-2.73%) |
Sep 16, 2002 | 16.56 | 16.61 | 16.30 | 16.33 | 56,175 | -0.25(-1.53%) |
Sep 13, 2002 | 16.89 | 16.89 | 16.37 | 16.58 | 107,398 | -0.34(-2.00%) |
Sep 12, 2002 | 16.70 | 17.02 | 16.63 | 16.92 | 85,110 | +0.21(+1.29%) |
Sep 11, 2002 | 16.53 | 16.83 | 16.53 | 16.70 | 34,148 | +0.21(+1.26%) |
Sep 10, 2002 | 16.61 | 16.61 | 16.20 | 16.50 | 280,486 | +0.00(+0.00%) |
Sep 09, 2002 | 16.23 | 16.53 | 15.96 | 16.50 | 56,957 | +0.29(+1.80%) |
Sep 06, 2002 | 15.87 | 16.52 | 15.87 | 16.20 | 158,490 | +0.15(+0.91%) |
Sep 05, 2002 | 16.53 | 16.53 | 16.04 | 16.06 | 156,404 | -0.40(-2.42%) |
Sep 04, 2002 | 16.88 | 16.94 | 16.15 | 16.46 | 200,458 | -0.46(-2.72%) |
Sep 03, 2002 | 16.84 | 17.22 | 16.62 | 16.92 | 664,720 | +0.12(+0.69%) |
Aug 30, 2002 | 16.99 | 17.32 | 16.79 | 16.80 | 61,649 | -0.17(-0.99%) |
Aug 29, 2002 | 16.96 | 17.03 | 16.79 | 16.97 | 108,049 | +0.08(+0.45%) |
Aug 28, 2002 | 17.03 | 17.07 | 16.69 | 16.89 | 74,944 | -0.10(-0.59%) |
Aug 27, 2002 | 17.24 | 17.50 | 16.99 | 16.99 | 167,483 | -0.21(-1.20%) |
Aug 26, 2002 | 17.03 | 17.29 | 16.80 | 17.20 | 90,454 | +0.19(+1.13%) |
Aug 23, 2002 | 17.49 | 17.49 | 17.01 | 17.01 | 65,820 | -0.48(-2.72%) |
Aug 22, 2002 | 17.38 | 17.61 | 16.99 | 17.49 | 166,701 | +0.11(+0.62%) |
Aug 21, 2002 | 17.61 | 17.71 | 17.14 | 17.38 | 112,611 | -0.21(-1.18%) |
Aug 20, 2002 | 17.78 | 17.78 | 17.53 | 17.59 | 38,319 | +0.11(+0.61%) |
Aug 16, 2002 | 17.49 | 17.58 | 17.05 | 17.48 | 116,000 | +0.02(+0.09%) |
Aug 15, 2002 | 17.45 | 17.64 | 17.31 | 17.46 | 131,640 | +0.01(+0.04%) |
Aug 14, 2002 | 17.15 | 17.45 | 16.90 | 17.45 | 142,067 | +0.32(+1.88%) |
Aug 13, 2002 | 17.65 | 17.69 | 17.07 | 17.13 | 399,484 | -0.53(-3.00%) |
Aug 12, 2002 | 17.91 | 17.91 | 17.45 | 17.66 | 120,431 | -0.44(-2.42%) |
Aug 07, 2002 | 17.84 | 18.10 | 17.61 | 18.10 | 111,438 | +0.30(+1.68%) |
Aug 06, 2002 | 17.22 | 18.04 | 17.22 | 17.80 | 174,782 | +0.75(+4.41%) |
Aug 05, 2002 | 16.98 | 17.57 | 16.89 | 17.05 | 129,946 | +0.07(+0.41%) |
Aug 02, 2002 | 17.42 | 17.45 | 16.80 | 16.98 | 76,247 | -0.44(-2.51%) |
Aug 01, 2002 | 17.91 | 17.94 | 17.25 | 17.42 | 131,901 | -0.38(-2.16%) |
Jul 31, 2002 | 18.18 | 18.36 | 17.58 | 17.80 | 213,362 | -0.38(-2.11%) |
Jul 30, 2002 | 18.07 | 18.46 | 17.95 | 18.18 | 215,056 | +0.19(+1.07%) |
Jul 29, 2002 | 17.03 | 18.11 | 17.03 | 17.99 | 316,198 | +1.04(+6.16%) |
Jul 26, 2002 | 16.65 | 17.20 | 16.64 | 16.95 | 175,955 | +0.35(+2.08%) |
Jul 25, 2002 | 16.18 | 16.66 | 16.04 | 16.60 | 267,191 | +0.42(+2.61%) |
Jul 24, 2002 | 16.07 | 16.22 | 15.71 | 16.18 | 397,920 | +0.11(+0.67%) |
Jul 23, 2002 | 16.66 | 16.80 | 15.91 | 16.07 | 108,701 | -0.51(-3.10%) |
Jul 22, 2002 | 17.07 | 17.49 | 16.52 | 16.59 | 176,476 | -0.48(-2.83%) |
Jul 19, 2002 | 17.88 | 17.90 | 16.96 | 17.07 | 148,845 | -1.41(-7.64%) |
Jul 17, 2002 | 18.34 | 18.80 | 17.81 | 18.48 | 359,470 | -0.05(-0.29%) |
Jul 12, 2002 | 19.07 | 19.41 | 18.52 | 18.54 | 98,013 | -0.53(-2.78%) |
Jul 11, 2002 | 19.18 | 19.33 | 18.63 | 19.07 | 110,786 | -0.12(-0.60%) |
Jul 10, 2002 | 19.87 | 19.91 | 19.14 | 19.18 | 179,474 | -0.61(-3.06%) |
Jul 09, 2002 | 19.91 | 20.25 | 19.73 | 19.79 | 110,526 | -0.09(-0.46%) |
Jul 08, 2002 | 20.10 | 20.16 | 19.87 | 19.88 | 142,980 | -0.25(-1.22%) |
Jul 05, 2002 | 19.70 | 20.20 | 19.65 | 20.12 | 65,168 | +0.42(+2.14%) |
Jul 04, 2002 | 19.95 | 20.29 | 19.37 | 19.70 | 112,481 | +0.00(+0.00%) |
Jul 03, 2002 | 19.95 | 20.29 | 19.37 | 19.70 | 110,917 | -0.07(-0.35%) |
Jul 02, 2002 | 19.87 | 19.96 | 19.46 | 19.77 | 2,450,343 | -0.08(-0.39%) |