Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.85 | 16.04 | 15.82 | 15.83 | 16,819 | -0.10(-0.65%) |
Aug 28, 2003 | 15.78 | 15.97 | 15.69 | 15.93 | 29,230 | +0.20(+1.26%) |
Aug 27, 2003 | 15.82 | 15.91 | 15.53 | 15.73 | 52,081 | -0.10(-0.65%) |
Aug 26, 2003 | 15.82 | 15.86 | 15.54 | 15.84 | 48,949 | -0.08(-0.49%) |
Aug 25, 2003 | 15.65 | 16.10 | 15.65 | 15.91 | 27,374 | +0.22(+1.43%) |
Aug 22, 2003 | 16.25 | 16.27 | 15.67 | 15.69 | 77,832 | -0.47(-2.93%) |
Aug 21, 2003 | 16.36 | 16.47 | 16.05 | 16.16 | 32,710 | -0.11(-0.69%) |
Aug 20, 2003 | 16.20 | 16.43 | 16.08 | 16.28 | 51,269 | +0.08(+0.48%) |
Aug 19, 2003 | 15.86 | 16.20 | 15.72 | 16.20 | 39,670 | +0.34(+2.12%) |
Aug 18, 2003 | 15.43 | 15.86 | 15.39 | 15.86 | 218,650 | +0.52(+3.37%) |
Aug 15, 2003 | 15.22 | 15.43 | 15.22 | 15.35 | 16,239 | +0.13(+0.85%) |
Aug 14, 2003 | 14.91 | 15.26 | 14.83 | 15.22 | 34,682 | +0.20(+1.32%) |
Aug 13, 2003 | 15.22 | 15.22 | 15.00 | 15.02 | 45,818 | -0.12(-0.80%) |
Aug 12, 2003 | 14.87 | 15.21 | 14.87 | 15.14 | 46,166 | +0.25(+1.68%) |
Aug 11, 2003 | 15.43 | 15.52 | 14.74 | 14.89 | 64,841 | -0.46(-2.98%) |
Aug 08, 2003 | 15.43 | 15.43 | 15.19 | 15.35 | 14,267 | +0.04(+0.28%) |
Aug 07, 2003 | 15.09 | 15.47 | 15.09 | 15.30 | 28,534 | +0.22(+1.43%) |
Aug 06, 2003 | 15.09 | 15.32 | 15.09 | 15.09 | 30,622 | +0.00(+0.00%) |
Aug 05, 2003 | 15.80 | 15.80 | 15.09 | 15.09 | 49,181 | -0.66(-4.21%) |
Aug 04, 2003 | 15.52 | 15.75 | 15.10 | 15.75 | 46,166 | +0.18(+1.16%) |
Aug 01, 2003 | 15.78 | 15.78 | 15.04 | 15.57 | 101,843 | -0.21(-1.31%) |
Jul 31, 2003 | 15.82 | 16.04 | 15.72 | 15.78 | 49,993 | +0.00(+0.00%) |
Jul 30, 2003 | 15.91 | 15.91 | 15.31 | 15.78 | 108,919 | -0.09(-0.54%) |
Jul 29, 2003 | 16.36 | 16.37 | 15.82 | 15.86 | 61,941 | -0.49(-3.00%) |
Jul 28, 2003 | 16.29 | 16.58 | 16.23 | 16.35 | 52,545 | +0.06(+0.37%) |
Jul 25, 2003 | 16.30 | 16.35 | 15.86 | 16.29 | 25,634 | -0.01(-0.05%) |
Jul 24, 2003 | 16.25 | 16.33 | 16.19 | 16.30 | 40,018 | +0.14(+0.85%) |
Jul 23, 2003 | 16.09 | 16.24 | 16.04 | 16.16 | 40,018 | +0.12(+0.75%) |
Jul 22, 2003 | 15.88 | 16.08 | 15.86 | 16.04 | 22,851 | +0.13(+0.81%) |
Jul 21, 2003 | 16.15 | 16.15 | 15.78 | 15.91 | 19,603 | -0.32(-1.97%) |
Jul 18, 2003 | 16.21 | 16.23 | 15.88 | 16.23 | 22,735 | +0.11(+0.70%) |
Jul 17, 2003 | 15.95 | 16.29 | 15.95 | 16.12 | 40,482 | +0.17(+1.08%) |
Jul 16, 2003 | 15.91 | 16.04 | 15.78 | 15.95 | 20,299 | -0.03(-0.22%) |
Jul 15, 2003 | 15.99 | 16.09 | 15.81 | 15.98 | 27,838 | +0.12(+0.76%) |
Jul 14, 2003 | 15.92 | 15.92 | 15.68 | 15.86 | 30,622 | -0.09(-0.54%) |
Jul 11, 2003 | 15.69 | 15.95 | 15.44 | 15.95 | 19,371 | +0.16(+0.98%) |
Jul 10, 2003 | 15.95 | 15.95 | 15.60 | 15.79 | 24,126 | -0.23(-1.45%) |
Jul 09, 2003 | 15.95 | 16.08 | 15.76 | 16.03 | 38,162 | +0.07(+0.43%) |
Jul 08, 2003 | 15.91 | 15.96 | 15.59 | 15.96 | 44,774 | +0.20(+1.26%) |
Jul 07, 2003 | 15.80 | 15.93 | 15.53 | 15.76 | 50,921 | +0.17(+1.11%) |
Jul 03, 2003 | 15.82 | 15.93 | 15.59 | 15.59 | 15,891 | -0.23(-1.47%) |
Jul 02, 2003 | 15.52 | 15.97 | 15.52 | 15.82 | 119,358 | +0.39(+2.51%) |
Jul 01, 2003 | 15.39 | 15.61 | 15.22 | 15.43 | 102,539 | +0.04(+0.28%) |
Jun 30, 2003 | 15.43 | 15.46 | 15.02 | 15.39 | 147,545 | -0.09(-0.61%) |
Jun 27, 2003 | 15.47 | 15.85 | 15.34 | 15.48 | 35,030 | -0.16(-1.05%) |
Jun 26, 2003 | 15.35 | 15.78 | 15.30 | 15.65 | 94,999 | +0.29(+1.91%) |
Jun 25, 2003 | 15.27 | 15.56 | 15.26 | 15.35 | 60,781 | +0.09(+0.62%) |
Jun 24, 2003 | 15.52 | 15.52 | 15.22 | 15.26 | 90,476 | -0.26(-1.67%) |
Jun 23, 2003 | 15.60 | 15.61 | 15.43 | 15.52 | 135,946 | -0.03(-0.17%) |
Jun 20, 2003 | 15.82 | 15.91 | 15.54 | 15.54 | 34,450 | -0.27(-1.69%) |
Jun 19, 2003 | 15.93 | 16.25 | 15.76 | 15.81 | 28,650 | -0.11(-0.70%) |
Jun 18, 2003 | 15.95 | 16.06 | 15.74 | 15.92 | 35,030 | -0.09(-0.59%) |
Jun 17, 2003 | 16.27 | 16.35 | 15.96 | 16.02 | 34,914 | -0.28(-1.69%) |
Jun 16, 2003 | 16.29 | 16.56 | 16.06 | 16.29 | 102,423 | +0.00(+0.00%) |
Jun 13, 2003 | 16.34 | 16.38 | 16.29 | 16.29 | 27,954 | -0.09(-0.53%) |
Jun 12, 2003 | 16.42 | 16.55 | 16.14 | 16.38 | 122,374 | +0.14(+0.85%) |
Jun 11, 2003 | 15.39 | 16.26 | 15.35 | 16.24 | 332,325 | +0.72(+4.67%) |
Jun 10, 2003 | 15.39 | 15.52 | 15.30 | 15.52 | 180,720 | +0.16(+1.01%) |
Jun 09, 2003 | 15.17 | 15.43 | 15.17 | 15.36 | 78,992 | +0.21(+1.37%) |
Jun 06, 2003 | 15.09 | 15.43 | 15.07 | 15.16 | 94,651 | +0.09(+0.57%) |
Jun 05, 2003 | 15.17 | 15.17 | 14.94 | 15.07 | 100,335 | -0.05(-0.34%) |
Jun 04, 2003 | 14.85 | 15.29 | 14.85 | 15.12 | 119,706 | +0.29(+1.98%) |
Jun 03, 2003 | 15.00 | 15.04 | 14.80 | 14.83 | 23,546 | -0.26(-1.71%) |
Jun 02, 2003 | 15.09 | 15.09 | 14.98 | 15.09 | 31,782 | +0.00(+0.00%) |
May 30, 2003 | 14.87 | 15.09 | 14.79 | 15.09 | 29,810 | +0.22(+1.45%) |
May 29, 2003 | 14.86 | 14.87 | 14.63 | 14.87 | 32,362 | -0.04(-0.29%) |
May 28, 2003 | 15.04 | 15.04 | 14.85 | 14.91 | 37,234 | -0.07(-0.46%) |
May 27, 2003 | 14.76 | 15.08 | 14.53 | 14.98 | 66,581 | +0.23(+1.58%) |
May 23, 2003 | 14.54 | 14.83 | 14.54 | 14.75 | 36,074 | +0.21(+1.42%) |
May 22, 2003 | 14.14 | 14.56 | 14.08 | 14.54 | 50,573 | +0.36(+2.55%) |
May 21, 2003 | 14.14 | 14.31 | 13.96 | 14.18 | 37,466 | +0.09(+0.61%) |
May 20, 2003 | 13.79 | 14.10 | 13.79 | 14.10 | 24,242 | +0.35(+2.57%) |
May 19, 2003 | 13.97 | 13.97 | 13.73 | 13.74 | 38,626 | -0.14(-0.99%) |
May 16, 2003 | 13.92 | 14.05 | 13.80 | 13.88 | 184,084 | -0.16(-1.17%) |
May 15, 2003 | 14.31 | 14.35 | 14.04 | 14.04 | 57,533 | -0.22(-1.57%) |
May 14, 2003 | 14.27 | 14.47 | 14.26 | 14.27 | 42,686 | +0.09(+0.61%) |
May 13, 2003 | 14.48 | 14.48 | 13.91 | 14.18 | 48,601 | -0.52(-3.52%) |
May 12, 2003 | 14.35 | 14.70 | 14.35 | 14.70 | 49,181 | +0.28(+1.97%) |
May 09, 2003 | 14.40 | 14.54 | 14.32 | 14.41 | 37,118 | +0.06(+0.42%) |
May 08, 2003 | 14.51 | 14.57 | 14.34 | 14.35 | 47,789 | -0.12(-0.83%) |
May 07, 2003 | 14.53 | 14.53 | 14.17 | 14.47 | 43,150 | -0.09(-0.65%) |
May 06, 2003 | 14.35 | 14.66 | 14.32 | 14.57 | 37,814 | +0.23(+1.62%) |
May 05, 2003 | 14.22 | 14.49 | 14.22 | 14.34 | 93,839 | +0.12(+0.85%) |
May 02, 2003 | 14.10 | 14.18 | 14.10 | 14.22 | 99,523 | +0.09(+0.67%) |
May 01, 2003 | 14.14 | 14.18 | 14.05 | 14.12 | 90,128 | +0.03(+0.18%) |
Apr 30, 2003 | 13.59 | 14.22 | 13.56 | 14.10 | 47,673 | +0.51(+3.74%) |
Apr 29, 2003 | 13.75 | 13.79 | 13.54 | 13.59 | 43,150 | -0.21(-1.50%) |
Apr 28, 2003 | 13.49 | 13.79 | 13.49 | 13.79 | 57,997 | +0.34(+2.56%) |
Apr 25, 2003 | 13.58 | 13.71 | 13.45 | 13.45 | 74,120 | -0.09(-0.64%) |
Apr 24, 2003 | 13.71 | 13.71 | 13.49 | 13.54 | 75,048 | -0.16(-1.20%) |
Apr 23, 2003 | 13.79 | 13.79 | 13.64 | 13.70 | 70,872 | -0.09(-0.63%) |
Apr 22, 2003 | 13.75 | 14.04 | 13.71 | 13.79 | 146,037 | +0.03(+0.25%) |
Apr 21, 2003 | 13.87 | 13.88 | 13.62 | 13.75 | 54,053 | -0.16(-1.18%) |
Apr 17, 2003 | 13.84 | 14.04 | 13.83 | 13.91 | 19,951 | +0.16(+1.13%) |
Apr 16, 2003 | 14.01 | 14.01 | 13.71 | 13.76 | 61,361 | -0.21(-1.48%) |
Apr 15, 2003 | 13.88 | 14.10 | 13.79 | 13.97 | 30,970 | -0.04(-0.31%) |
Apr 14, 2003 | 13.85 | 14.18 | 13.85 | 14.01 | 40,134 | +0.16(+1.12%) |
Apr 11, 2003 | 13.77 | 14.01 | 13.71 | 13.85 | 89,548 | +0.15(+1.07%) |
Apr 10, 2003 | 13.84 | 13.88 | 13.68 | 13.71 | 96,855 | -0.17(-1.24%) |
Apr 09, 2003 | 14.06 | 14.14 | 13.86 | 13.88 | 35,378 | -0.18(-1.29%) |
Apr 08, 2003 | 14.10 | 14.18 | 14.06 | 14.06 | 22,619 | +0.01(+0.06%) |
Apr 07, 2003 | 13.97 | 14.22 | 13.96 | 14.05 | 56,953 | +0.30(+2.19%) |
Apr 04, 2003 | 13.92 | 13.92 | 13.71 | 13.75 | 21,343 | -0.22(-1.54%) |
Apr 03, 2003 | 14.05 | 14.05 | 13.97 | 13.97 | 31,666 | +0.13(+0.93%) |
Apr 02, 2003 | 13.32 | 13.92 | 13.32 | 13.84 | 66,929 | +0.56(+4.22%) |
Apr 01, 2003 | 13.41 | 13.41 | 13.19 | 13.28 | 41,874 | -0.16(-1.16%) |
Mar 31, 2003 | 13.45 | 13.62 | 13.32 | 13.43 | 29,694 | -0.10(-0.76%) |
Mar 28, 2003 | 13.45 | 13.66 | 13.41 | 13.54 | 37,118 | +0.17(+1.29%) |
Mar 27, 2003 | 13.92 | 13.92 | 13.10 | 13.36 | 71,684 | -0.16(-1.15%) |
Mar 26, 2003 | 14.10 | 14.10 | 13.52 | 13.52 | 81,660 | -0.58(-4.10%) |
Mar 25, 2003 | 14.10 | 14.41 | 14.10 | 14.10 | 31,318 | +0.03(+0.18%) |
Mar 24, 2003 | 14.10 | 14.14 | 13.97 | 14.07 | 97,783 | -0.09(-0.67%) |
Mar 21, 2003 | 13.66 | 14.17 | 13.66 | 14.16 | 3,015,871 | +0.50(+3.66%) |
Mar 20, 2003 | 13.54 | 13.75 | 13.36 | 13.66 | 24,938 | +0.09(+0.70%) |
Mar 19, 2003 | 13.71 | 13.71 | 13.45 | 13.57 | 31,666 | -0.18(-1.32%) |
Mar 18, 2003 | 13.66 | 13.75 | 13.62 | 13.75 | 56,489 | +0.09(+0.63%) |
Mar 17, 2003 | 13.32 | 13.66 | 13.27 | 13.66 | 142,441 | +0.39(+2.92%) |
Mar 14, 2003 | 13.19 | 13.28 | 13.10 | 13.28 | 60,085 | +0.00(+0.00%) |
Mar 13, 2003 | 13.02 | 13.32 | 12.98 | 13.28 | 79,688 | +0.30(+2.33%) |
Mar 12, 2003 | 13.02 | 13.04 | 12.89 | 12.97 | 41,062 | -0.06(-0.46%) |
Mar 11, 2003 | 12.97 | 13.10 | 12.97 | 13.04 | 13,107 | +0.06(+0.46%) |
Mar 10, 2003 | 12.93 | 13.13 | 12.92 | 12.97 | 62,405 | -0.17(-1.31%) |
Mar 07, 2003 | 13.02 | 13.45 | 12.93 | 13.15 | 28,766 | +0.01(+0.07%) |
Mar 06, 2003 | 13.14 | 13.15 | 13.10 | 13.14 | 51,733 | +0.00(+0.00%) |
Mar 05, 2003 | 12.97 | 13.14 | 12.89 | 13.14 | 26,794 | +0.21(+1.60%) |
Mar 04, 2003 | 12.85 | 12.97 | 12.82 | 12.93 | 9,511 | +0.09(+0.67%) |
Mar 03, 2003 | 12.93 | 13.00 | 12.80 | 12.85 | 69,365 | -0.09(-0.67%) |
Feb 28, 2003 | 13.02 | 13.02 | 12.85 | 12.93 | 172,832 | -0.14(-1.06%) |
Feb 27, 2003 | 12.97 | 13.15 | 12.85 | 13.07 | 24,010 | +0.09(+0.73%) |
Feb 26, 2003 | 13.54 | 13.54 | 12.93 | 12.97 | 36,074 | -0.59(-4.38%) |
Feb 25, 2003 | 13.19 | 13.57 | 12.93 | 13.57 | 55,445 | +0.33(+2.47%) |
Feb 24, 2003 | 13.66 | 13.92 | 13.15 | 13.24 | 83,864 | -0.41(-3.03%) |
Feb 21, 2003 | 13.54 | 13.88 | 13.46 | 13.66 | 49,181 | +0.21(+1.54%) |
Feb 20, 2003 | 13.58 | 13.58 | 13.35 | 13.45 | 19,255 | -0.14(-1.01%) |
Feb 19, 2003 | 13.58 | 13.70 | 13.45 | 13.59 | 31,782 | +0.04(+0.32%) |
Feb 18, 2003 | 12.89 | 14.01 | 12.89 | 13.54 | 109,731 | +0.70(+5.44%) |
Feb 14, 2003 | 12.63 | 12.85 | 12.59 | 12.85 | 56,721 | +0.30(+2.41%) |
Feb 13, 2003 | 12.50 | 12.57 | 12.28 | 12.54 | 44,658 | +0.34(+2.75%) |
Feb 12, 2003 | 12.24 | 12.41 | 12.14 | 12.21 | 54,981 | -0.04(-0.35%) |
Feb 11, 2003 | 12.33 | 12.33 | 12.08 | 12.25 | 38,858 | -0.10(-0.84%) |
Feb 10, 2003 | 11.94 | 12.37 | 11.85 | 12.35 | 72,728 | +0.46(+3.84%) |
Feb 07, 2003 | 11.98 | 11.98 | 11.90 | 11.90 | 41,526 | -0.04(-0.36%) |
Feb 06, 2003 | 12.08 | 12.11 | 11.74 | 11.94 | 70,408 | -0.09(-0.79%) |
Feb 05, 2003 | 12.03 | 12.16 | 11.98 | 12.04 | 65,537 | +0.14(+1.16%) |
Feb 04, 2003 | 11.89 | 11.92 | 11.81 | 11.90 | 40,946 | +0.01(+0.07%) |
Feb 03, 2003 | 12.03 | 12.03 | 11.83 | 11.89 | 51,037 | -0.13(-1.08%) |
Jan 31, 2003 | 11.81 | 12.06 | 11.81 | 12.02 | 80,152 | +0.29(+2.50%) |
Jan 30, 2003 | 11.85 | 11.86 | 11.64 | 11.72 | 50,921 | -0.13(-1.09%) |
Jan 29, 2003 | 11.90 | 11.99 | 11.62 | 11.85 | 55,793 | -0.04(-0.36%) |
Jan 28, 2003 | 11.75 | 11.95 | 11.55 | 11.90 | 178,400 | +0.23(+2.00%) |
Jan 27, 2003 | 11.77 | 11.82 | 11.53 | 11.66 | 30,854 | -0.19(-1.60%) |
Jan 24, 2003 | 12.41 | 12.41 | 11.85 | 11.85 | 37,466 | -0.49(-3.98%) |
Jan 23, 2003 | 12.35 | 12.37 | 12.15 | 12.35 | 29,346 | +0.02(+0.14%) |
Jan 22, 2003 | 12.59 | 12.67 | 12.33 | 12.33 | 34,102 | -0.28(-2.19%) |
Jan 21, 2003 | 13.02 | 13.02 | 12.56 | 12.60 | 20,531 | -0.33(-2.53%) |
Jan 17, 2003 | 13.36 | 13.36 | 12.93 | 12.93 | 32,014 | -0.30(-2.28%) |
Jan 16, 2003 | 13.06 | 13.23 | 13.06 | 13.23 | 28,766 | +0.23(+1.79%) |
Jan 15, 2003 | 13.02 | 13.10 | 12.93 | 13.00 | 39,670 | -0.04(-0.33%) |
Jan 14, 2003 | 13.35 | 13.35 | 12.93 | 13.04 | 74,584 | -0.35(-2.64%) |
Jan 13, 2003 | 13.36 | 13.53 | 13.15 | 13.40 | 82,472 | +0.05(+0.39%) |
Jan 10, 2003 | 13.36 | 13.58 | 13.31 | 13.35 | 67,161 | -0.10(-0.77%) |
Jan 09, 2003 | 13.60 | 13.79 | 13.45 | 13.45 | 47,673 | -0.13(-0.95%) |
Jan 08, 2003 | 13.84 | 13.84 | 13.54 | 13.58 | 29,114 | -0.17(-1.25%) |
Jan 07, 2003 | 14.27 | 14.29 | 13.75 | 13.75 | 41,526 | -0.49(-3.45%) |
Jan 06, 2003 | 14.53 | 14.57 | 14.19 | 14.24 | 32,478 | -0.20(-1.37%) |
Jan 03, 2003 | 14.22 | 14.74 | 14.22 | 14.44 | 55,677 | +0.30(+2.13%) |
Jan 02, 2003 | 13.62 | 14.18 | 13.41 | 14.14 | 31,550 | +0.57(+4.19%) |
Dec 31, 2002 | 13.54 | 13.88 | 13.42 | 13.57 | 44,658 | +0.03(+0.25%) |
Dec 30, 2002 | 13.79 | 13.79 | 13.54 | 13.54 | 60,665 | -0.17(-1.26%) |
Dec 27, 2002 | 13.36 | 13.76 | 13.29 | 13.71 | 37,002 | +0.46(+3.45%) |
Dec 26, 2002 | 13.49 | 13.74 | 13.25 | 13.25 | 22,155 | -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 | 57,649 | +0.43(+3.28%) |
Dec 20, 2002 | 12.89 | 13.19 | 12.76 | 13.15 | 60,549 | +0.39(+3.04%) |
Dec 19, 2002 | 12.80 | 12.93 | 12.72 | 12.76 | 43,382 | -0.09(-0.67%) |
Dec 18, 2002 | 13.29 | 13.29 | 12.81 | 12.85 | 21,807 | -0.43(-3.25%) |
Dec 17, 2002 | 13.41 | 13.41 | 13.19 | 13.28 | 32,942 | -0.15(-1.09%) |
Dec 16, 2002 | 13.49 | 13.66 | 13.19 | 13.42 | 55,909 | -0.03(-0.19%) |
Dec 13, 2002 | 13.61 | 13.75 | 13.45 | 13.45 | 78,760 | -0.22(-1.58%) |
Dec 12, 2002 | 13.42 | 13.70 | 13.36 | 13.66 | 35,262 | +0.24(+1.80%) |
Dec 11, 2002 | 13.62 | 13.62 | 13.32 | 13.42 | 70,872 | -0.28(-2.08%) |
Dec 10, 2002 | 13.15 | 13.72 | 13.15 | 13.71 | 48,485 | +0.65(+4.95%) |
Dec 09, 2002 | 13.14 | 13.28 | 12.97 | 13.06 | 40,018 | -0.18(-1.37%) |
Dec 06, 2002 | 13.34 | 13.34 | 13.13 | 13.24 | 98,015 | -0.18(-1.35%) |
Dec 05, 2002 | 13.45 | 13.49 | 13.28 | 13.42 | 31,666 | +0.04(+0.32%) |
Dec 04, 2002 | 13.45 | 13.60 | 13.36 | 13.38 | 49,993 | -0.16(-1.15%) |
Dec 03, 2002 | 13.62 | 13.68 | 13.51 | 13.54 | 38,510 | -0.13(-0.95%) |
Dec 02, 2002 | 13.71 | 13.88 | 13.55 | 13.66 | 63,913 | +0.06(+0.44%) |
Nov 29, 2002 | 13.79 | 13.79 | 13.45 | 13.60 | 86,532 | -0.02(-0.13%) |
Nov 27, 2002 | 13.31 | 13.62 | 13.15 | 13.62 | 56,025 | +0.39(+2.93%) |
Nov 26, 2002 | 13.28 | 13.39 | 13.02 | 13.23 | 58,229 | -0.36(-2.66%) |
Nov 25, 2002 | 13.45 | 13.72 | 13.32 | 13.60 | 54,981 | +0.10(+0.77%) |
Nov 22, 2002 | 13.23 | 13.51 | 13.12 | 13.49 | 42,802 | +0.17(+1.30%) |
Nov 21, 2002 | 13.54 | 13.54 | 13.26 | 13.32 | 42,686 | -0.11(-0.83%) |
Nov 20, 2002 | 12.93 | 13.43 | 12.89 | 13.43 | 44,542 | +0.48(+3.73%) |
Nov 19, 2002 | 13.02 | 13.26 | 12.85 | 12.95 | 56,605 | -0.07(-0.53%) |
Nov 18, 2002 | 13.23 | 13.23 | 12.89 | 13.02 | 63,913 | +0.00(+0.00%) |
Nov 15, 2002 | 13.62 | 13.62 | 12.60 | 13.02 | 201,599 | -0.66(-4.85%) |
Nov 14, 2002 | 13.88 | 13.97 | 13.57 | 13.68 | 61,593 | -0.11(-0.81%) |
Nov 13, 2002 | 13.71 | 13.86 | 13.62 | 13.79 | 37,002 | +0.22(+1.59%) |
Nov 12, 2002 | 13.66 | 13.99 | 13.49 | 13.58 | 86,300 | +0.09(+0.64%) |
Nov 11, 2002 | 13.54 | 13.65 | 13.45 | 13.49 | 68,785 | +0.04(+0.32%) |
Nov 08, 2002 | 13.60 | 13.60 | 13.36 | 13.45 | 124,346 | -0.27(-1.95%) |
Nov 07, 2002 | 13.62 | 13.77 | 13.36 | 13.72 | 124,230 | +0.09(+0.70%) |
Nov 06, 2002 | 13.58 | 13.62 | 13.35 | 13.62 | 270,616 | +0.09(+0.64%) |
Nov 05, 2002 | 14.22 | 14.22 | 13.41 | 13.54 | 147,777 | -0.59(-4.21%) |
Nov 04, 2002 | 14.22 | 14.27 | 14.01 | 14.13 | 83,748 | -0.09(-0.67%) |
Nov 01, 2002 | 14.22 | 14.27 | 14.14 | 14.22 | 204,267 | +0.03(+0.18%) |
Oct 31, 2002 | 14.18 | 14.27 | 13.54 | 14.20 | 88,156 | +0.06(+0.43%) |
Oct 30, 2002 | 14.18 | 14.22 | 14.04 | 14.14 | 124,230 | -0.12(-0.85%) |
Oct 29, 2002 | 14.40 | 14.44 | 14.10 | 14.26 | 148,473 | -0.22(-1.55%) |
Oct 28, 2002 | 14.66 | 14.66 | 14.31 | 14.48 | 96,391 | -0.17(-1.18%) |
Oct 25, 2002 | 14.57 | 14.66 | 14.41 | 14.66 | 62,637 | +0.17(+1.19%) |
Oct 24, 2002 | 15.09 | 15.09 | 14.31 | 14.48 | 108,919 | -0.60(-4.00%) |
Oct 23, 2002 | 15.65 | 15.65 | 15.04 | 15.09 | 178,168 | -0.56(-3.58%) |
Oct 22, 2002 | 15.79 | 15.79 | 15.52 | 15.65 | 46,050 | -0.13(-0.82%) |
Oct 21, 2002 | 15.39 | 15.78 | 15.10 | 15.78 | 33,870 | +0.47(+3.10%) |
Oct 18, 2002 | 15.28 | 15.39 | 15.01 | 15.30 | 23,315 | +0.00(+0.00%) |
Oct 17, 2002 | 14.73 | 15.35 | 14.73 | 15.30 | 27,954 | +0.57(+3.86%) |
Oct 16, 2002 | 15.35 | 15.39 | 14.70 | 14.73 | 30,158 | -0.57(-3.72%) |
Oct 15, 2002 | 14.48 | 15.30 | 14.48 | 15.30 | 29,810 | +0.94(+6.54%) |
Oct 14, 2002 | 14.45 | 14.61 | 14.35 | 14.36 | 34,798 | -0.08(-0.54%) |
Oct 11, 2002 | 14.31 | 14.85 | 13.92 | 14.44 | 65,073 | +0.17(+1.21%) |
Oct 10, 2002 | 13.79 | 14.44 | 13.72 | 14.27 | 59,041 | +0.70(+5.15%) |
Oct 09, 2002 | 14.48 | 14.61 | 13.56 | 13.57 | 52,429 | -0.96(-6.59%) |
Oct 08, 2002 | 14.40 | 14.56 | 14.10 | 14.53 | 255,189 | +0.08(+0.54%) |
Oct 07, 2002 | 14.61 | 14.79 | 14.31 | 14.45 | 42,106 | +0.01(+0.06%) |
Oct 04, 2002 | 15.17 | 15.26 | 14.41 | 14.44 | 49,065 | -0.65(-4.29%) |
Oct 03, 2002 | 14.96 | 15.56 | 14.96 | 15.09 | 27,258 | +0.04(+0.29%) |
Oct 02, 2002 | 15.60 | 15.86 | 15.04 | 15.04 | 51,849 | -0.59(-3.75%) |
Oct 01, 2002 | 14.22 | 15.63 | 14.22 | 15.63 | 68,901 | +1.49(+10.55%) |
Sep 30, 2002 | 14.83 | 14.83 | 13.97 | 14.14 | 69,133 | -0.56(-3.81%) |
Sep 27, 2002 | 15.30 | 15.35 | 14.70 | 14.70 | 37,350 | -0.60(-3.94%) |
Sep 26, 2002 | 14.87 | 15.30 | 14.83 | 15.30 | 35,610 | +0.52(+3.50%) |
Sep 25, 2002 | 13.67 | 14.79 | 13.66 | 14.79 | 71,568 | +1.12(+8.20%) |
Sep 24, 2002 | 13.62 | 13.66 | 13.41 | 13.66 | 120,286 | -0.04(-0.31%) |
Sep 23, 2002 | 14.70 | 14.70 | 13.71 | 13.71 | 50,921 | -0.91(-6.19%) |
Sep 20, 2002 | 14.70 | 14.74 | 14.53 | 14.61 | 53,473 | +0.04(+0.30%) |
Sep 19, 2002 | 14.91 | 15.04 | 14.48 | 14.57 | 35,610 | -0.37(-2.48%) |
Sep 18, 2002 | 14.79 | 15.00 | 14.70 | 14.94 | 25,866 | +0.16(+1.05%) |
Sep 17, 2002 | 14.96 | 15.04 | 14.79 | 14.79 | 255,189 | -0.09(-0.58%) |
Sep 16, 2002 | 15.04 | 15.05 | 14.87 | 14.87 | 18,095 | -0.13(-0.86%) |
Sep 13, 2002 | 14.84 | 15.09 | 14.68 | 15.00 | 25,518 | +0.12(+0.81%) |
Sep 12, 2002 | 14.74 | 15.07 | 14.70 | 14.88 | 27,026 | +0.09(+0.64%) |
Sep 11, 2002 | 15.09 | 15.09 | 14.79 | 14.79 | 37,002 | -0.30(-2.00%) |
Sep 10, 2002 | 14.89 | 15.26 | 14.79 | 15.09 | 121,098 | +0.34(+2.34%) |
Sep 09, 2002 | 14.66 | 14.87 | 14.53 | 14.74 | 150,213 | +0.09(+0.65%) |
Sep 06, 2002 | 14.48 | 14.66 | 14.44 | 14.65 | 99,639 | +0.21(+1.43%) |
Sep 05, 2002 | 14.66 | 14.66 | 14.40 | 14.44 | 24,938 | -0.22(-1.47%) |
Sep 04, 2002 | 14.57 | 14.66 | 14.54 | 14.66 | 60,665 | +0.09(+0.59%) |