Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 15.43 | 15.46 | 15.02 | 15.39 | 147,535 | -0.09(-0.61%) |
Jun 27, 2003 | 15.48 | 15.85 | 15.34 | 15.48 | 35,028 | -0.16(-1.05%) |
Jun 26, 2003 | 15.35 | 15.78 | 15.30 | 15.65 | 94,993 | +0.29(+1.91%) |
Jun 25, 2003 | 15.27 | 15.56 | 15.26 | 15.36 | 60,777 | +0.09(+0.62%) |
Jun 24, 2003 | 15.52 | 15.52 | 15.22 | 15.26 | 90,469 | -0.26(-1.67%) |
Jun 23, 2003 | 15.61 | 15.61 | 15.43 | 15.52 | 135,936 | -0.03(-0.17%) |
Jun 20, 2003 | 15.82 | 15.91 | 15.54 | 15.54 | 34,448 | -0.27(-1.69%) |
Jun 19, 2003 | 15.93 | 16.25 | 15.76 | 15.81 | 28,648 | -0.11(-0.70%) |
Jun 18, 2003 | 15.95 | 16.06 | 15.74 | 15.92 | 35,028 | -0.09(-0.59%) |
Jun 17, 2003 | 16.27 | 16.36 | 15.96 | 16.02 | 34,912 | -0.28(-1.69%) |
Jun 16, 2003 | 16.29 | 16.56 | 16.06 | 16.29 | 102,416 | +0.00(+0.00%) |
Jun 13, 2003 | 16.34 | 16.38 | 16.29 | 16.29 | 27,952 | -0.09(-0.53%) |
Jun 12, 2003 | 16.42 | 16.55 | 16.14 | 16.38 | 122,366 | +0.14(+0.85%) |
Jun 11, 2003 | 15.39 | 16.26 | 15.36 | 16.24 | 332,302 | +0.72(+4.67%) |
Jun 10, 2003 | 15.39 | 15.52 | 15.30 | 15.52 | 180,707 | +0.16(+1.01%) |
Jun 09, 2003 | 15.17 | 15.43 | 15.17 | 15.36 | 78,987 | +0.21(+1.37%) |
Jun 06, 2003 | 15.09 | 15.43 | 15.07 | 15.16 | 94,645 | +0.09(+0.57%) |
Jun 05, 2003 | 15.17 | 15.17 | 14.94 | 15.07 | 100,328 | -0.05(-0.34%) |
Jun 04, 2003 | 14.86 | 15.29 | 14.86 | 15.12 | 119,698 | +0.29(+1.98%) |
Jun 03, 2003 | 15.00 | 15.04 | 14.80 | 14.83 | 23,545 | -0.26(-1.71%) |
Jun 02, 2003 | 15.09 | 15.09 | 14.98 | 15.09 | 31,780 | +0.00(+0.00%) |
May 30, 2003 | 14.87 | 15.09 | 14.79 | 15.09 | 29,808 | +0.22(+1.45%) |
May 29, 2003 | 14.86 | 14.87 | 14.63 | 14.87 | 32,360 | -0.04(-0.29%) |
May 28, 2003 | 15.04 | 15.04 | 14.86 | 14.92 | 37,231 | -0.07(-0.46%) |
May 27, 2003 | 14.76 | 15.08 | 14.53 | 14.98 | 66,576 | +0.23(+1.58%) |
May 23, 2003 | 14.54 | 14.83 | 14.54 | 14.75 | 36,071 | +0.21(+1.42%) |
May 22, 2003 | 14.14 | 14.56 | 14.08 | 14.54 | 50,570 | +0.36(+2.55%) |
May 21, 2003 | 14.14 | 14.31 | 13.96 | 14.18 | 37,463 | +0.09(+0.61%) |
May 20, 2003 | 13.79 | 14.10 | 13.79 | 14.10 | 24,241 | +0.35(+2.57%) |
May 19, 2003 | 13.97 | 13.97 | 13.73 | 13.74 | 38,623 | -0.14(-0.99%) |
May 16, 2003 | 13.92 | 14.05 | 13.80 | 13.88 | 184,071 | -0.16(-1.17%) |
May 15, 2003 | 14.31 | 14.36 | 14.04 | 14.04 | 57,529 | -0.22(-1.57%) |
May 14, 2003 | 14.27 | 14.47 | 14.26 | 14.27 | 42,683 | +0.09(+0.61%) |
May 13, 2003 | 14.48 | 14.48 | 13.92 | 14.18 | 48,598 | -0.52(-3.52%) |
May 12, 2003 | 14.36 | 14.70 | 14.36 | 14.70 | 49,178 | +0.28(+1.97%) |
May 09, 2003 | 14.40 | 14.54 | 14.32 | 14.42 | 37,115 | +0.06(+0.42%) |
May 08, 2003 | 14.51 | 14.57 | 14.34 | 14.36 | 47,786 | -0.12(-0.83%) |
May 07, 2003 | 14.53 | 14.53 | 14.17 | 14.48 | 43,147 | -0.09(-0.65%) |
May 06, 2003 | 14.36 | 14.67 | 14.32 | 14.57 | 37,811 | +0.23(+1.62%) |
May 05, 2003 | 14.23 | 14.49 | 14.23 | 14.34 | 93,833 | +0.12(+0.85%) |
May 02, 2003 | 14.10 | 14.18 | 14.10 | 14.22 | 99,516 | +0.09(+0.67%) |
May 01, 2003 | 14.14 | 14.18 | 14.05 | 14.12 | 90,121 | +0.03(+0.18%) |
Apr 30, 2003 | 13.59 | 14.23 | 13.56 | 14.10 | 47,670 | +0.51(+3.74%) |
Apr 29, 2003 | 13.75 | 13.79 | 13.54 | 13.59 | 43,147 | -0.21(-1.50%) |
Apr 28, 2003 | 13.49 | 13.79 | 13.49 | 13.79 | 57,993 | +0.34(+2.56%) |
Apr 25, 2003 | 13.58 | 13.71 | 13.45 | 13.45 | 74,115 | -0.09(-0.64%) |
Apr 24, 2003 | 13.71 | 13.71 | 13.49 | 13.54 | 75,043 | -0.16(-1.20%) |
Apr 23, 2003 | 13.79 | 13.79 | 13.64 | 13.70 | 70,868 | -0.09(-0.63%) |
Apr 22, 2003 | 13.75 | 14.04 | 13.71 | 13.79 | 146,027 | +0.03(+0.25%) |
Apr 21, 2003 | 13.87 | 13.88 | 13.62 | 13.75 | 54,049 | -0.16(-1.18%) |
Apr 17, 2003 | 13.84 | 14.04 | 13.83 | 13.92 | 19,949 | +0.16(+1.13%) |
Apr 16, 2003 | 14.01 | 14.01 | 13.71 | 13.76 | 61,357 | -0.21(-1.48%) |
Apr 15, 2003 | 13.88 | 14.10 | 13.79 | 13.97 | 30,968 | -0.04(-0.31%) |
Apr 14, 2003 | 13.86 | 14.18 | 13.86 | 14.01 | 40,131 | +0.16(+1.12%) |
Apr 11, 2003 | 13.77 | 14.01 | 13.71 | 13.86 | 89,541 | +0.15(+1.07%) |
Apr 10, 2003 | 13.84 | 13.88 | 13.68 | 13.71 | 96,849 | -0.17(-1.24%) |
Apr 09, 2003 | 14.06 | 14.14 | 13.86 | 13.88 | 35,376 | -0.18(-1.29%) |
Apr 08, 2003 | 14.10 | 14.18 | 14.06 | 14.06 | 22,617 | +0.01(+0.06%) |
Apr 07, 2003 | 13.97 | 14.22 | 13.96 | 14.05 | 56,949 | +0.30(+2.19%) |
Apr 04, 2003 | 13.92 | 13.92 | 13.71 | 13.75 | 21,341 | -0.22(-1.54%) |
Apr 03, 2003 | 14.05 | 14.05 | 13.97 | 13.97 | 31,664 | +0.13(+0.93%) |
Apr 02, 2003 | 13.32 | 13.92 | 13.32 | 13.84 | 66,924 | +0.56(+4.22%) |
Apr 01, 2003 | 13.41 | 13.42 | 13.19 | 13.28 | 41,871 | -0.16(-1.15%) |
Mar 31, 2003 | 13.45 | 13.62 | 13.32 | 13.43 | 29,692 | -0.10(-0.76%) |
Mar 28, 2003 | 13.45 | 13.67 | 13.42 | 13.54 | 37,115 | +0.17(+1.29%) |
Mar 27, 2003 | 13.92 | 13.92 | 13.10 | 13.36 | 71,679 | -0.16(-1.15%) |
Mar 26, 2003 | 14.10 | 14.10 | 13.52 | 13.52 | 81,654 | -0.58(-4.10%) |
Mar 25, 2003 | 14.10 | 14.41 | 14.10 | 14.10 | 31,316 | +0.03(+0.18%) |
Mar 24, 2003 | 14.10 | 14.14 | 13.97 | 14.07 | 97,776 | -0.09(-0.67%) |
Mar 21, 2003 | 13.67 | 14.17 | 13.67 | 14.17 | 3,015,660 | +0.50(+3.66%) |
Mar 20, 2003 | 13.54 | 13.75 | 13.36 | 13.67 | 24,937 | +0.09(+0.70%) |
Mar 19, 2003 | 13.71 | 13.71 | 13.45 | 13.57 | 31,664 | -0.18(-1.32%) |
Mar 18, 2003 | 13.67 | 13.75 | 13.62 | 13.75 | 56,485 | +0.09(+0.63%) |
Mar 17, 2003 | 13.32 | 13.67 | 13.27 | 13.67 | 142,431 | +0.39(+2.92%) |
Mar 14, 2003 | 13.19 | 13.28 | 13.10 | 13.28 | 60,081 | +0.00(+0.00%) |
Mar 13, 2003 | 13.02 | 13.32 | 12.98 | 13.28 | 79,683 | +0.30(+2.33%) |
Mar 12, 2003 | 13.02 | 13.04 | 12.89 | 12.98 | 41,059 | -0.06(-0.46%) |
Mar 11, 2003 | 12.98 | 13.10 | 12.98 | 13.04 | 13,106 | +0.06(+0.47%) |
Mar 10, 2003 | 12.93 | 13.13 | 12.92 | 12.98 | 62,400 | -0.17(-1.31%) |
Mar 07, 2003 | 13.02 | 13.45 | 12.93 | 13.15 | 28,764 | +0.01(+0.07%) |
Mar 06, 2003 | 13.14 | 13.15 | 13.10 | 13.14 | 51,730 | +0.00(+0.00%) |
Mar 05, 2003 | 12.98 | 13.14 | 12.89 | 13.14 | 26,792 | +0.21(+1.60%) |
Mar 04, 2003 | 12.85 | 12.98 | 12.82 | 12.93 | 9,510 | +0.09(+0.67%) |
Mar 03, 2003 | 12.93 | 13.00 | 12.80 | 12.85 | 69,360 | -0.09(-0.67%) |
Feb 28, 2003 | 13.02 | 13.02 | 12.85 | 12.93 | 172,820 | -0.14(-1.06%) |
Feb 27, 2003 | 12.98 | 13.15 | 12.85 | 13.07 | 24,009 | +0.09(+0.73%) |
Feb 26, 2003 | 13.54 | 13.54 | 12.93 | 12.98 | 36,071 | -0.59(-4.38%) |
Feb 25, 2003 | 13.19 | 13.57 | 12.93 | 13.57 | 55,441 | +0.33(+2.47%) |
Feb 24, 2003 | 13.66 | 13.92 | 13.15 | 13.24 | 83,858 | -0.41(-3.03%) |
Feb 21, 2003 | 13.54 | 13.88 | 13.46 | 13.66 | 49,178 | +0.21(+1.54%) |
Feb 20, 2003 | 13.58 | 13.58 | 13.35 | 13.45 | 19,253 | -0.14(-1.01%) |
Feb 19, 2003 | 13.58 | 13.70 | 13.45 | 13.59 | 31,780 | +0.04(+0.32%) |
Feb 18, 2003 | 12.89 | 14.01 | 12.89 | 13.54 | 109,723 | +0.70(+5.44%) |
Feb 14, 2003 | 12.63 | 12.85 | 12.59 | 12.85 | 56,717 | +0.30(+2.41%) |
Feb 13, 2003 | 12.50 | 12.57 | 12.28 | 12.54 | 44,654 | +0.34(+2.75%) |
Feb 12, 2003 | 12.24 | 12.42 | 12.14 | 12.21 | 54,977 | -0.04(-0.35%) |
Feb 11, 2003 | 12.33 | 12.33 | 12.08 | 12.25 | 38,855 | -0.10(-0.84%) |
Feb 10, 2003 | 11.94 | 12.37 | 11.85 | 12.35 | 72,723 | +0.46(+3.84%) |
Feb 07, 2003 | 11.98 | 11.98 | 11.90 | 11.90 | 41,523 | -0.04(-0.36%) |
Feb 06, 2003 | 12.08 | 12.11 | 11.74 | 11.94 | 70,404 | -0.09(-0.79%) |
Feb 05, 2003 | 12.03 | 12.16 | 11.98 | 12.04 | 65,532 | +0.14(+1.16%) |
Feb 04, 2003 | 11.89 | 11.92 | 11.81 | 11.90 | 40,943 | +0.01(+0.07%) |
Feb 03, 2003 | 12.03 | 12.03 | 11.83 | 11.89 | 51,034 | -0.13(-1.08%) |
Jan 31, 2003 | 11.81 | 12.06 | 11.81 | 12.02 | 80,146 | +0.29(+2.50%) |
Jan 30, 2003 | 11.85 | 11.86 | 11.64 | 11.73 | 50,918 | -0.13(-1.09%) |
Jan 29, 2003 | 11.90 | 11.99 | 11.62 | 11.85 | 55,789 | -0.04(-0.36%) |
Jan 28, 2003 | 11.75 | 11.95 | 11.55 | 11.90 | 178,387 | +0.23(+2.00%) |
Jan 27, 2003 | 11.77 | 11.82 | 11.53 | 11.67 | 30,852 | -0.19(-1.60%) |
Jan 24, 2003 | 12.42 | 12.42 | 11.85 | 11.85 | 37,463 | -0.49(-3.98%) |
Jan 23, 2003 | 12.35 | 12.37 | 12.15 | 12.35 | 29,344 | +0.02(+0.14%) |
Jan 22, 2003 | 12.59 | 12.67 | 12.33 | 12.33 | 34,100 | -0.28(-2.19%) |
Jan 21, 2003 | 13.02 | 13.02 | 12.56 | 12.60 | 20,529 | -0.33(-2.53%) |
Jan 17, 2003 | 13.36 | 13.36 | 12.93 | 12.93 | 32,012 | -0.30(-2.28%) |
Jan 16, 2003 | 13.06 | 13.23 | 13.06 | 13.23 | 28,764 | +0.23(+1.79%) |
Jan 15, 2003 | 13.02 | 13.10 | 12.93 | 13.00 | 39,667 | -0.04(-0.33%) |
Jan 14, 2003 | 13.35 | 13.35 | 12.93 | 13.04 | 74,579 | -0.35(-2.64%) |
Jan 13, 2003 | 13.36 | 13.53 | 13.15 | 13.40 | 82,466 | +0.05(+0.39%) |
Jan 10, 2003 | 13.36 | 13.58 | 13.31 | 13.35 | 67,156 | -0.10(-0.77%) |
Jan 09, 2003 | 13.61 | 13.79 | 13.45 | 13.45 | 47,670 | -0.13(-0.95%) |
Jan 08, 2003 | 13.84 | 13.84 | 13.54 | 13.58 | 29,112 | -0.17(-1.25%) |
Jan 07, 2003 | 14.27 | 14.29 | 13.75 | 13.75 | 41,523 | -0.49(-3.45%) |
Jan 06, 2003 | 14.53 | 14.57 | 14.19 | 14.24 | 32,476 | -0.20(-1.37%) |
Jan 03, 2003 | 14.23 | 14.74 | 14.22 | 14.44 | 55,673 | +0.30(+2.13%) |
Jan 02, 2003 | 13.62 | 14.18 | 13.41 | 14.14 | 31,548 | +0.57(+4.19%) |
Dec 31, 2002 | 13.54 | 13.88 | 13.42 | 13.57 | 44,654 | +0.03(+0.25%) |
Dec 30, 2002 | 13.79 | 13.79 | 13.54 | 13.54 | 60,661 | -0.17(-1.26%) |
Dec 27, 2002 | 13.36 | 13.76 | 13.29 | 13.71 | 36,999 | +0.46(+3.45%) |
Dec 26, 2002 | 13.49 | 13.74 | 13.25 | 13.25 | 22,153 | -0.20(-1.47%) |
Dec 24, 2002 | 13.55 | 13.58 | 13.41 | 13.45 | 8,351 | -0.13(-0.95%) |
Dec 23, 2002 | 13.10 | 13.66 | 13.03 | 13.58 | 57,645 | +0.43(+3.28%) |
Dec 20, 2002 | 12.89 | 13.19 | 12.76 | 13.15 | 60,545 | +0.39(+3.04%) |
Dec 19, 2002 | 12.80 | 12.93 | 12.72 | 12.76 | 43,379 | -0.09(-0.67%) |
Dec 18, 2002 | 13.29 | 13.29 | 12.81 | 12.85 | 21,805 | -0.43(-3.25%) |
Dec 17, 2002 | 13.41 | 13.41 | 13.19 | 13.28 | 32,940 | -0.15(-1.09%) |
Dec 16, 2002 | 13.49 | 13.66 | 13.19 | 13.42 | 55,905 | -0.03(-0.19%) |
Dec 13, 2002 | 13.61 | 13.75 | 13.45 | 13.45 | 78,755 | -0.22(-1.58%) |
Dec 12, 2002 | 13.42 | 13.70 | 13.36 | 13.67 | 35,260 | +0.24(+1.80%) |
Dec 11, 2002 | 13.62 | 13.62 | 13.32 | 13.42 | 70,868 | -0.28(-2.08%) |
Dec 10, 2002 | 13.15 | 13.72 | 13.15 | 13.71 | 48,482 | +0.65(+4.95%) |
Dec 09, 2002 | 13.14 | 13.28 | 12.98 | 13.06 | 40,015 | -0.18(-1.37%) |
Dec 06, 2002 | 13.34 | 13.34 | 13.13 | 13.24 | 98,008 | -0.18(-1.35%) |
Dec 05, 2002 | 13.45 | 13.49 | 13.28 | 13.42 | 31,664 | +0.04(+0.32%) |
Dec 04, 2002 | 13.45 | 13.60 | 13.36 | 13.38 | 49,990 | -0.16(-1.15%) |
Dec 03, 2002 | 13.62 | 13.68 | 13.51 | 13.54 | 38,507 | -0.13(-0.95%) |
Dec 02, 2002 | 13.71 | 13.88 | 13.55 | 13.67 | 63,908 | +0.06(+0.44%) |
Nov 29, 2002 | 13.79 | 13.79 | 13.45 | 13.61 | 86,526 | -0.02(-0.13%) |
Nov 27, 2002 | 13.31 | 13.62 | 13.15 | 13.62 | 56,021 | +0.39(+2.93%) |
Nov 26, 2002 | 13.28 | 13.39 | 13.02 | 13.23 | 58,225 | -0.36(-2.66%) |
Nov 25, 2002 | 13.45 | 13.73 | 13.32 | 13.60 | 54,977 | +0.10(+0.77%) |
Nov 22, 2002 | 13.23 | 13.51 | 13.12 | 13.49 | 42,799 | +0.17(+1.29%) |
Nov 21, 2002 | 13.54 | 13.54 | 13.26 | 13.32 | 42,683 | -0.11(-0.83%) |
Nov 20, 2002 | 12.93 | 13.43 | 12.89 | 13.43 | 44,538 | +0.48(+3.73%) |
Nov 19, 2002 | 13.02 | 13.26 | 12.85 | 12.95 | 56,601 | -0.07(-0.53%) |
Nov 18, 2002 | 13.23 | 13.23 | 12.89 | 13.02 | 63,908 | +0.00(+0.00%) |
Nov 15, 2002 | 13.62 | 13.62 | 12.60 | 13.02 | 201,585 | -0.66(-4.85%) |
Nov 14, 2002 | 13.88 | 13.97 | 13.57 | 13.68 | 61,589 | -0.11(-0.81%) |
Nov 13, 2002 | 13.71 | 13.86 | 13.62 | 13.79 | 36,999 | +0.22(+1.59%) |
Nov 12, 2002 | 13.67 | 13.99 | 13.49 | 13.58 | 86,294 | +0.09(+0.64%) |
Nov 11, 2002 | 13.54 | 13.65 | 13.45 | 13.49 | 68,780 | +0.04(+0.32%) |
Nov 08, 2002 | 13.60 | 13.60 | 13.36 | 13.45 | 124,337 | -0.27(-1.95%) |
Nov 07, 2002 | 13.62 | 13.77 | 13.36 | 13.72 | 124,222 | +0.09(+0.70%) |
Nov 06, 2002 | 13.58 | 13.62 | 13.36 | 13.62 | 270,597 | +0.09(+0.64%) |
Nov 05, 2002 | 14.23 | 14.23 | 13.41 | 13.54 | 147,767 | -0.59(-4.21%) |
Nov 04, 2002 | 14.23 | 14.27 | 14.01 | 14.13 | 83,742 | -0.09(-0.67%) |
Nov 01, 2002 | 14.23 | 14.27 | 14.14 | 14.23 | 204,252 | +0.03(+0.18%) |
Oct 31, 2002 | 14.18 | 14.27 | 13.54 | 14.20 | 88,150 | +0.06(+0.43%) |
Oct 30, 2002 | 14.18 | 14.23 | 14.04 | 14.14 | 124,222 | -0.12(-0.85%) |
Oct 29, 2002 | 14.40 | 14.44 | 14.10 | 14.26 | 148,463 | -0.22(-1.55%) |
Oct 28, 2002 | 14.66 | 14.66 | 14.31 | 14.48 | 96,385 | -0.17(-1.18%) |
Oct 25, 2002 | 14.57 | 14.66 | 14.42 | 14.66 | 62,632 | +0.17(+1.19%) |
Oct 24, 2002 | 15.09 | 15.09 | 14.31 | 14.48 | 108,911 | -0.60(-4.00%) |
Oct 23, 2002 | 15.65 | 15.65 | 15.04 | 15.09 | 178,155 | -0.56(-3.58%) |
Oct 22, 2002 | 15.79 | 15.79 | 15.52 | 15.65 | 46,046 | -0.13(-0.82%) |
Oct 21, 2002 | 15.39 | 15.78 | 15.11 | 15.78 | 33,868 | +0.47(+3.10%) |
Oct 18, 2002 | 15.28 | 15.39 | 15.01 | 15.30 | 23,313 | +0.00(+0.00%) |
Oct 17, 2002 | 14.73 | 15.35 | 14.73 | 15.30 | 27,952 | +0.57(+3.86%) |
Oct 16, 2002 | 15.35 | 15.39 | 14.70 | 14.73 | 30,156 | -0.57(-3.72%) |
Oct 15, 2002 | 14.48 | 15.30 | 14.48 | 15.30 | 29,808 | +0.94(+6.54%) |
Oct 14, 2002 | 14.45 | 14.61 | 14.36 | 14.36 | 34,796 | -0.08(-0.54%) |
Oct 11, 2002 | 14.31 | 14.85 | 13.92 | 14.44 | 65,068 | +0.17(+1.21%) |
Oct 10, 2002 | 13.79 | 14.44 | 13.72 | 14.27 | 59,037 | +0.70(+5.15%) |
Oct 09, 2002 | 14.48 | 14.61 | 13.56 | 13.57 | 52,426 | -0.96(-6.59%) |
Oct 08, 2002 | 14.40 | 14.56 | 14.11 | 14.53 | 255,171 | +0.08(+0.54%) |
Oct 07, 2002 | 14.61 | 14.79 | 14.31 | 14.45 | 42,103 | +0.01(+0.06%) |
Oct 04, 2002 | 15.17 | 15.26 | 14.42 | 14.44 | 49,062 | -0.65(-4.29%) |
Oct 03, 2002 | 14.96 | 15.56 | 14.96 | 15.09 | 27,256 | +0.04(+0.29%) |
Oct 02, 2002 | 15.61 | 15.86 | 15.04 | 15.04 | 51,846 | -0.59(-3.75%) |
Oct 01, 2002 | 14.23 | 15.63 | 14.23 | 15.63 | 68,896 | +1.49(+10.55%) |
Sep 30, 2002 | 14.83 | 14.83 | 13.97 | 14.14 | 69,128 | -0.56(-3.81%) |
Sep 27, 2002 | 15.30 | 15.35 | 14.70 | 14.70 | 37,347 | -0.60(-3.94%) |
Sep 26, 2002 | 14.87 | 15.30 | 14.83 | 15.30 | 35,607 | +0.52(+3.50%) |
Sep 25, 2002 | 13.67 | 14.79 | 13.67 | 14.79 | 71,563 | +1.12(+8.20%) |
Sep 24, 2002 | 13.62 | 13.67 | 13.41 | 13.67 | 120,278 | -0.04(-0.31%) |
Sep 23, 2002 | 14.70 | 14.70 | 13.71 | 13.71 | 50,918 | -0.91(-6.19%) |
Sep 20, 2002 | 14.70 | 14.74 | 14.53 | 14.61 | 53,469 | +0.04(+0.30%) |
Sep 19, 2002 | 14.92 | 15.04 | 14.48 | 14.57 | 35,607 | -0.37(-2.48%) |
Sep 18, 2002 | 14.79 | 15.00 | 14.70 | 14.94 | 25,865 | +0.16(+1.05%) |
Sep 17, 2002 | 14.96 | 15.04 | 14.79 | 14.79 | 255,171 | -0.09(-0.58%) |
Sep 16, 2002 | 15.04 | 15.05 | 14.87 | 14.87 | 18,093 | -0.13(-0.86%) |
Sep 13, 2002 | 14.84 | 15.09 | 14.68 | 15.00 | 25,517 | +0.12(+0.81%) |
Sep 12, 2002 | 14.74 | 15.07 | 14.70 | 14.88 | 27,024 | +0.09(+0.64%) |
Sep 11, 2002 | 15.09 | 15.09 | 14.79 | 14.79 | 36,999 | -0.30(-2.00%) |
Sep 10, 2002 | 14.89 | 15.26 | 14.79 | 15.09 | 121,090 | +0.34(+2.34%) |
Sep 09, 2002 | 14.66 | 14.87 | 14.53 | 14.74 | 150,203 | +0.09(+0.65%) |
Sep 06, 2002 | 14.48 | 14.66 | 14.44 | 14.65 | 99,632 | +0.21(+1.43%) |
Sep 05, 2002 | 14.66 | 14.66 | 14.40 | 14.44 | 24,937 | -0.22(-1.47%) |
Sep 04, 2002 | 14.57 | 14.66 | 14.54 | 14.66 | 60,661 | +0.09(+0.59%) |
Sep 03, 2002 | 15.13 | 15.14 | 14.53 | 14.57 | 11,598 | -0.56(-3.70%) |
Aug 30, 2002 | 15.12 | 15.62 | 15.00 | 15.13 | 27,720 | +0.00(+0.00%) |
Aug 29, 2002 | 15.67 | 15.78 | 15.12 | 15.13 | 73,303 | -0.52(-3.31%) |
Aug 28, 2002 | 15.69 | 15.79 | 15.65 | 15.65 | 40,363 | -0.17(-1.09%) |
Aug 27, 2002 | 16.08 | 16.09 | 15.73 | 15.82 | 33,636 | -0.26(-1.61%) |
Aug 26, 2002 | 15.95 | 16.12 | 15.61 | 16.08 | 72,143 | +0.13(+0.81%) |
Aug 23, 2002 | 15.91 | 16.04 | 15.85 | 15.95 | 105,896 | +0.00(+0.00%) |
Aug 22, 2002 | 16.08 | 16.16 | 15.90 | 15.95 | 47,322 | -0.09(-0.54%) |
Aug 21, 2002 | 15.82 | 16.17 | 15.82 | 16.04 | 103,344 | +0.13(+0.81%) |
Aug 20, 2002 | 15.86 | 16.03 | 15.68 | 15.91 | 42,799 | +0.07(+0.44%) |
Aug 16, 2002 | 15.43 | 15.88 | 15.43 | 15.84 | 18,093 | +0.19(+1.21%) |
Aug 15, 2002 | 15.80 | 15.82 | 15.52 | 15.65 | 72,027 | -0.16(-0.98%) |
Aug 14, 2002 | 14.87 | 15.80 | 14.61 | 15.80 | 49,874 | +0.63(+4.15%) |
Aug 13, 2002 | 15.66 | 15.86 | 15.17 | 15.17 | 28,764 | -0.47(-3.03%) |
Aug 12, 2002 | 16.04 | 16.04 | 15.56 | 15.65 | 29,112 | -0.30(-1.89%) |
Aug 07, 2002 | 15.56 | 16.04 | 15.50 | 15.95 | 112,275 | +0.47(+3.06%) |
Aug 06, 2002 | 15.17 | 15.69 | 15.17 | 15.48 | 78,755 | +0.09(+0.56%) |
Aug 05, 2002 | 15.95 | 15.95 | 15.39 | 15.39 | 47,786 | -0.50(-3.15%) |
Aug 02, 2002 | 16.36 | 16.38 | 15.89 | 15.89 | 100,560 | -0.43(-2.64%) |
Aug 01, 2002 | 15.35 | 16.38 | 15.35 | 16.32 | 61,589 | +1.06(+6.95%) |
Jul 31, 2002 | 15.69 | 15.90 | 15.26 | 15.26 | 45,814 | -0.34(-2.21%) |
Jul 30, 2002 | 16.38 | 16.38 | 15.61 | 15.61 | 74,579 | -0.78(-4.74%) |
Jul 29, 2002 | 16.00 | 16.38 | 16.00 | 16.38 | 72,607 | +0.47(+2.93%) |
Jul 26, 2002 | 16.04 | 16.04 | 15.86 | 15.92 | 91,513 | +0.09(+0.54%) |
Jul 25, 2002 | 15.56 | 16.21 | 15.56 | 15.83 | 112,855 | +0.27(+1.72%) |
Jul 24, 2002 | 13.58 | 15.56 | 13.35 | 15.56 | 54,165 | +1.92(+14.10%) |
Jul 23, 2002 | 13.98 | 14.02 | 13.38 | 13.64 | 70,520 | -0.33(-2.35%) |
Jul 22, 2002 | 13.45 | 14.10 | 13.45 | 13.97 | 80,262 | -0.69(-4.71%) |
Jul 19, 2002 | 14.66 | 15.30 | 14.56 | 14.66 | 51,382 | -1.08(-6.85%) |
Jul 17, 2002 | 14.94 | 15.73 | 14.94 | 15.73 | 47,554 | -0.84(-5.10%) |
Jul 12, 2002 | 16.81 | 16.86 | 16.58 | 16.58 | 27,488 | -0.28(-1.64%) |
Jul 11, 2002 | 17.03 | 17.03 | 16.60 | 16.86 | 92,441 | -0.22(-1.26%) |
Jul 10, 2002 | 17.30 | 17.42 | 16.98 | 17.07 | 80,494 | -0.23(-1.35%) |
Jul 09, 2002 | 17.25 | 17.63 | 17.20 | 17.30 | 27,836 | +0.07(+0.40%) |
Jul 08, 2002 | 17.36 | 17.59 | 16.90 | 17.23 | 84,902 | -0.11(-0.65%) |
Jul 05, 2002 | 16.55 | 17.46 | 16.55 | 17.35 | 70,172 | +0.75(+4.52%) |
Jul 04, 2002 | 16.12 | 16.60 | 15.86 | 16.60 | 48,714 | +0.00(+0.00%) |
Jul 03, 2002 | 16.12 | 16.60 | 15.86 | 16.60 | 48,714 | +0.26(+1.58%) |
Jul 02, 2002 | 17.07 | 17.21 | 16.33 | 16.34 | 25,169 | -0.80(-4.68%) |