Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.79 | 16.87 | 16.55 | 16.87 | 125,572 | +0.08(+0.47%) |
Jun 27, 2003 | 16.71 | 16.96 | 16.64 | 16.79 | 56,758 | -0.04(-0.24%) |
Jun 26, 2003 | 16.72 | 16.87 | 16.68 | 16.83 | 47,089 | +0.11(+0.67%) |
Jun 25, 2003 | 16.77 | 16.91 | 16.68 | 16.72 | 66,678 | +0.00(+0.00%) |
Jun 24, 2003 | 16.91 | 16.95 | 16.71 | 16.72 | 71,576 | -0.16(-0.94%) |
Jun 23, 2003 | 17.16 | 17.18 | 16.69 | 16.87 | 89,281 | -0.28(-1.62%) |
Jun 20, 2003 | 17.40 | 17.44 | 17.00 | 17.15 | 100,206 | -0.24(-1.37%) |
Jun 19, 2003 | 17.46 | 17.58 | 17.26 | 17.39 | 73,459 | -0.06(-0.36%) |
Jun 18, 2003 | 17.60 | 17.64 | 17.38 | 17.46 | 42,694 | -0.19(-1.08%) |
Jun 17, 2003 | 17.50 | 17.74 | 17.48 | 17.65 | 65,423 | -0.06(-0.32%) |
Jun 16, 2003 | 17.52 | 17.70 | 17.44 | 17.70 | 73,710 | +0.38(+2.21%) |
Jun 13, 2003 | 17.75 | 17.75 | 17.29 | 17.32 | 56,758 | -0.43(-2.42%) |
Jun 12, 2003 | 17.60 | 17.80 | 17.51 | 17.75 | 72,831 | +0.21(+1.18%) |
Jun 11, 2003 | 17.36 | 17.66 | 17.36 | 17.54 | 49,852 | -0.02(-0.09%) |
Jun 10, 2003 | 17.27 | 17.56 | 17.15 | 17.56 | 76,222 | +0.29(+1.66%) |
Jun 09, 2003 | 17.32 | 17.42 | 17.22 | 17.27 | 73,585 | -0.17(-0.96%) |
Jun 06, 2003 | 17.76 | 17.87 | 17.44 | 17.44 | 66,678 | -0.21(-1.22%) |
Jun 05, 2003 | 17.88 | 17.88 | 17.60 | 17.66 | 53,368 | -0.11(-0.63%) |
Jun 04, 2003 | 17.49 | 17.86 | 17.49 | 17.77 | 91,290 | +0.18(+1.04%) |
Jun 03, 2003 | 17.50 | 17.58 | 17.30 | 17.58 | 57,512 | +0.17(+0.96%) |
Jun 02, 2003 | 17.04 | 17.51 | 17.03 | 17.42 | 117,912 | +0.49(+2.92%) |
May 30, 2003 | 17.21 | 17.23 | 16.91 | 16.92 | 89,658 | -0.11(-0.65%) |
May 29, 2003 | 17.11 | 17.19 | 16.81 | 17.03 | 79,110 | -0.06(-0.33%) |
May 28, 2003 | 17.16 | 17.28 | 17.06 | 17.09 | 46,461 | +0.06(+0.33%) |
May 27, 2003 | 17.12 | 17.34 | 17.00 | 17.03 | 76,850 | +0.07(+0.42%) |
May 23, 2003 | 16.49 | 17.03 | 16.41 | 16.96 | 63,162 | +0.55(+3.35%) |
May 22, 2003 | 16.42 | 16.44 | 16.34 | 16.41 | 69,441 | +0.02(+0.15%) |
May 21, 2003 | 16.47 | 16.56 | 16.33 | 16.39 | 40,936 | +0.00(+0.00%) |
May 20, 2003 | 16.33 | 16.45 | 16.28 | 16.39 | 58,767 | +0.11(+0.68%) |
May 19, 2003 | 16.27 | 16.40 | 16.22 | 16.28 | 54,875 | +0.11(+0.69%) |
May 16, 2003 | 16.59 | 16.67 | 16.17 | 16.17 | 166,885 | -0.42(-2.54%) |
May 15, 2003 | 16.48 | 16.61 | 16.29 | 16.59 | 63,539 | +0.23(+1.41%) |
May 14, 2003 | 16.33 | 16.43 | 16.32 | 16.36 | 60,023 | +0.12(+0.74%) |
May 13, 2003 | 16.33 | 16.49 | 16.18 | 16.24 | 86,393 | -0.25(-1.50%) |
May 12, 2003 | 16.67 | 16.72 | 16.44 | 16.48 | 133,985 | -0.16(-0.96%) |
May 09, 2003 | 16.33 | 16.75 | 16.33 | 16.64 | 59,897 | +0.33(+2.00%) |
May 08, 2003 | 16.30 | 16.41 | 16.29 | 16.32 | 51,233 | -0.06(-0.34%) |
May 07, 2003 | 16.40 | 16.56 | 16.33 | 16.37 | 70,948 | +0.01(+0.05%) |
May 06, 2003 | 16.24 | 16.41 | 16.12 | 16.37 | 95,685 | +0.14(+0.83%) |
May 05, 2003 | 16.26 | 16.37 | 16.17 | 16.23 | 71,576 | +0.01(+0.05%) |
May 02, 2003 | 16.13 | 16.48 | 16.11 | 16.22 | 78,482 | +0.10(+0.59%) |
May 01, 2003 | 16.53 | 16.53 | 15.97 | 16.13 | 149,933 | -0.41(-2.46%) |
Apr 30, 2003 | 16.33 | 16.68 | 16.15 | 16.53 | 80,617 | +0.18(+1.12%) |
Apr 29, 2003 | 16.76 | 16.78 | 16.35 | 16.35 | 87,649 | -0.42(-2.52%) |
Apr 28, 2003 | 16.33 | 16.95 | 16.33 | 16.77 | 115,903 | +0.43(+2.63%) |
Apr 25, 2003 | 16.37 | 16.54 | 16.33 | 16.34 | 57,888 | +0.06(+0.34%) |
Apr 24, 2003 | 16.25 | 16.52 | 16.19 | 16.29 | 91,918 | -0.08(-0.49%) |
Apr 23, 2003 | 16.52 | 16.62 | 16.36 | 16.37 | 91,793 | -0.08(-0.48%) |
Apr 22, 2003 | 16.18 | 16.52 | 16.18 | 16.44 | 93,927 | +0.30(+1.87%) |
Apr 21, 2003 | 16.18 | 16.25 | 16.08 | 16.14 | 93,676 | -0.02(-0.15%) |
Apr 17, 2003 | 16.01 | 16.17 | 15.88 | 16.17 | 85,514 | +0.23(+1.45%) |
Apr 16, 2003 | 16.20 | 16.20 | 15.72 | 15.94 | 161,485 | -0.18(-1.14%) |
Apr 15, 2003 | 16.09 | 16.18 | 15.89 | 16.12 | 57,009 | +0.03(+0.20%) |
Apr 14, 2003 | 16.05 | 16.12 | 15.99 | 16.09 | 60,525 | +0.05(+0.30%) |
Apr 11, 2003 | 16.39 | 16.39 | 15.95 | 16.04 | 139,259 | -0.19(-1.18%) |
Apr 10, 2003 | 16.17 | 16.60 | 16.05 | 16.23 | 75,343 | +0.10(+0.59%) |
Apr 09, 2003 | 16.14 | 16.44 | 16.06 | 16.13 | 63,916 | -0.05(-0.29%) |
Apr 08, 2003 | 16.21 | 16.33 | 16.13 | 16.18 | 79,863 | -0.02(-0.15%) |
Apr 07, 2003 | 16.54 | 16.71 | 16.14 | 16.21 | 66,804 | -0.25(-1.55%) |
Apr 04, 2003 | 16.56 | 16.62 | 16.37 | 16.46 | 55,000 | -0.06(-0.39%) |
Apr 03, 2003 | 16.44 | 16.56 | 16.37 | 16.52 | 55,628 | +0.20(+1.22%) |
Apr 02, 2003 | 16.40 | 16.56 | 16.30 | 16.33 | 53,493 | +0.00(+0.00%) |
Apr 01, 2003 | 16.14 | 16.33 | 16.02 | 16.33 | 55,754 | +0.12(+0.74%) |
Mar 31, 2003 | 16.20 | 16.35 | 16.01 | 16.21 | 54,247 | -0.02(-0.15%) |
Mar 28, 2003 | 16.21 | 16.29 | 16.13 | 16.23 | 55,628 | -0.10(-0.59%) |
Mar 27, 2003 | 16.09 | 16.40 | 16.09 | 16.33 | 48,470 | +0.22(+1.38%) |
Mar 26, 2003 | 16.37 | 16.46 | 16.10 | 16.10 | 52,991 | -0.18(-1.12%) |
Mar 25, 2003 | 16.31 | 16.64 | 16.17 | 16.29 | 77,980 | +0.02(+0.10%) |
Mar 24, 2003 | 16.48 | 16.53 | 16.09 | 16.27 | 52,489 | -0.14(-0.83%) |
Mar 21, 2003 | 16.23 | 16.56 | 16.17 | 16.40 | 92,169 | +0.16(+0.98%) |
Mar 20, 2003 | 16.17 | 16.44 | 16.06 | 16.25 | 52,489 | +0.00(+0.00%) |
Mar 19, 2003 | 16.13 | 16.30 | 16.09 | 16.25 | 58,642 | +0.16(+0.99%) |
Mar 18, 2003 | 15.85 | 16.14 | 15.77 | 16.09 | 102,843 | -0.15(-0.93%) |
Mar 17, 2003 | 15.85 | 16.24 | 15.85 | 16.24 | 89,909 | +0.35(+2.21%) |
Mar 14, 2003 | 15.81 | 15.89 | 15.71 | 15.89 | 70,320 | +0.00(+0.00%) |
Mar 13, 2003 | 15.54 | 15.89 | 15.37 | 15.89 | 86,268 | +0.35(+2.26%) |
Mar 12, 2003 | 15.64 | 15.76 | 15.53 | 15.54 | 76,598 | -0.10(-0.66%) |
Mar 11, 2003 | 15.65 | 15.87 | 15.63 | 15.64 | 111,005 | +0.03(+0.20%) |
Mar 10, 2003 | 16.01 | 16.05 | 15.61 | 15.61 | 97,443 | -0.48(-2.97%) |
Mar 07, 2003 | 16.17 | 16.25 | 15.97 | 16.09 | 97,443 | -0.12(-0.74%) |
Mar 06, 2003 | 16.21 | 16.27 | 16.02 | 16.21 | 67,683 | -0.05(-0.29%) |
Mar 05, 2003 | 16.13 | 16.36 | 15.97 | 16.25 | 71,199 | +0.05(+0.29%) |
Mar 04, 2003 | 16.40 | 16.45 | 16.19 | 16.21 | 72,329 | -0.02(-0.15%) |
Mar 03, 2003 | 16.13 | 16.31 | 16.13 | 16.23 | 59,144 | +0.10(+0.64%) |
Feb 28, 2003 | 16.44 | 16.48 | 15.97 | 16.13 | 43,950 | -0.31(-1.89%) |
Feb 27, 2003 | 16.29 | 16.44 | 16.17 | 16.44 | 49,224 | +0.23(+1.43%) |
Feb 26, 2003 | 16.66 | 16.66 | 16.05 | 16.21 | 45,331 | -0.37(-2.26%) |
Feb 25, 2003 | 16.41 | 16.58 | 16.17 | 16.58 | 50,856 | +0.37(+2.26%) |
Feb 24, 2003 | 16.29 | 16.40 | 16.07 | 16.21 | 95,058 | -0.07(-0.44%) |
Feb 21, 2003 | 16.17 | 16.35 | 16.17 | 16.29 | 61,907 | +0.12(+0.74%) |
Feb 20, 2003 | 16.41 | 16.41 | 15.86 | 16.17 | 112,135 | -0.24(-1.46%) |
Feb 19, 2003 | 16.68 | 16.88 | 16.25 | 16.40 | 77,854 | -0.20(-1.20%) |
Feb 18, 2003 | 16.52 | 16.62 | 16.40 | 16.60 | 76,724 | +0.20(+1.21%) |
Feb 14, 2003 | 16.44 | 16.57 | 16.17 | 16.40 | 53,744 | +0.04(+0.24%) |
Feb 13, 2003 | 16.20 | 16.47 | 15.94 | 16.37 | 65,548 | +0.04(+0.24%) |
Feb 12, 2003 | 16.56 | 16.57 | 16.33 | 16.33 | 51,358 | -0.16(-0.97%) |
Feb 11, 2003 | 16.68 | 16.69 | 16.41 | 16.48 | 66,553 | -0.28(-1.66%) |
Feb 10, 2003 | 16.56 | 16.87 | 16.48 | 16.76 | 101,462 | +0.24(+1.45%) |
Feb 07, 2003 | 16.92 | 16.92 | 16.52 | 16.52 | 51,861 | -0.44(-2.58%) |
Feb 06, 2003 | 17.08 | 17.08 | 16.84 | 16.96 | 46,336 | -0.04(-0.23%) |
Feb 05, 2003 | 17.28 | 17.28 | 16.80 | 17.00 | 50,856 | -0.20(-1.16%) |
Feb 04, 2003 | 17.27 | 17.33 | 17.06 | 17.20 | 81,873 | -0.06(-0.32%) |
Feb 03, 2003 | 17.32 | 17.49 | 17.05 | 17.26 | 68,939 | +0.06(+0.32%) |
Jan 31, 2003 | 17.16 | 17.23 | 16.92 | 17.20 | 47,089 | +0.16(+0.93%) |
Jan 30, 2003 | 17.15 | 17.28 | 16.96 | 17.04 | 52,614 | -0.20(-1.15%) |
Jan 29, 2003 | 17.44 | 17.48 | 17.09 | 17.24 | 37,671 | -0.12(-0.69%) |
Jan 28, 2003 | 17.03 | 17.52 | 16.94 | 17.36 | 91,667 | +0.36(+2.11%) |
Jan 27, 2003 | 17.32 | 17.32 | 16.81 | 17.00 | 41,941 | -0.28(-1.61%) |
Jan 24, 2003 | 17.43 | 17.43 | 17.12 | 17.28 | 96,062 | -0.19(-1.09%) |
Jan 23, 2003 | 17.32 | 17.52 | 17.31 | 17.47 | 57,260 | +0.19(+1.11%) |
Jan 22, 2003 | 17.72 | 17.72 | 17.12 | 17.28 | 87,021 | -0.41(-2.30%) |
Jan 21, 2003 | 17.85 | 17.89 | 17.60 | 17.69 | 51,986 | -0.16(-0.89%) |
Jan 17, 2003 | 18.08 | 18.20 | 17.85 | 17.85 | 91,290 | -0.16(-0.88%) |
Jan 16, 2003 | 18.36 | 18.37 | 18.00 | 18.01 | 59,395 | -0.39(-2.12%) |
Jan 15, 2003 | 18.45 | 18.45 | 18.21 | 18.40 | 50,731 | -0.02(-0.13%) |
Jan 14, 2003 | 18.40 | 18.59 | 18.09 | 18.42 | 129,841 | +0.06(+0.35%) |
Jan 13, 2003 | 18.41 | 18.55 | 18.11 | 18.36 | 59,144 | -0.01(-0.04%) |
Jan 10, 2003 | 18.28 | 18.48 | 18.19 | 18.36 | 84,886 | +0.01(+0.04%) |
Jan 09, 2003 | 18.32 | 18.67 | 18.21 | 18.36 | 64,167 | +0.04(+0.22%) |
Jan 08, 2003 | 18.52 | 18.52 | 18.32 | 18.32 | 45,457 | -0.25(-1.33%) |
Jan 07, 2003 | 18.71 | 18.71 | 18.40 | 18.56 | 73,082 | -0.15(-0.81%) |
Jan 06, 2003 | 18.63 | 18.71 | 18.63 | 18.71 | 86,895 | +0.08(+0.43%) |
Jan 03, 2003 | 18.63 | 18.71 | 18.56 | 18.63 | 105,354 | -0.06(-0.34%) |
Jan 02, 2003 | 18.73 | 18.83 | 18.61 | 18.70 | 60,274 | +0.02(+0.13%) |
Dec 31, 2002 | 18.40 | 18.78 | 18.30 | 18.67 | 99,704 | +0.20(+1.08%) |
Dec 30, 2002 | 18.40 | 18.53 | 18.16 | 18.48 | 82,500 | +0.08(+0.43%) |
Dec 27, 2002 | 18.41 | 18.46 | 18.05 | 18.40 | 59,772 | +0.03(+0.17%) |
Dec 26, 2002 | 18.32 | 18.49 | 18.32 | 18.36 | 18,584 | +0.13(+0.70%) |
Dec 24, 2002 | 18.36 | 18.37 | 18.16 | 18.24 | 12,431 | -0.15(-0.82%) |
Dec 23, 2002 | 18.12 | 18.44 | 18.05 | 18.39 | 48,094 | +0.27(+1.49%) |
Dec 20, 2002 | 18.28 | 18.35 | 18.04 | 18.12 | 103,345 | -0.12(-0.65%) |
Dec 19, 2002 | 18.59 | 18.80 | 18.16 | 18.24 | 102,341 | -0.24(-1.29%) |
Dec 18, 2002 | 18.77 | 18.77 | 18.36 | 18.48 | 70,320 | -0.24(-1.28%) |
Dec 17, 2002 | 18.71 | 18.71 | 18.48 | 18.71 | 51,358 | +0.00(+0.00%) |
Dec 16, 2002 | 18.28 | 18.71 | 18.28 | 18.71 | 89,156 | +0.56(+3.07%) |
Dec 13, 2002 | 18.63 | 18.79 | 18.16 | 18.16 | 54,749 | -0.56(-2.98%) |
Dec 12, 2002 | 18.51 | 18.82 | 18.37 | 18.71 | 55,754 | +0.29(+1.56%) |
Dec 11, 2002 | 18.36 | 18.56 | 18.32 | 18.43 | 44,326 | +0.07(+0.39%) |
Dec 10, 2002 | 18.00 | 18.36 | 17.88 | 18.36 | 73,082 | +0.31(+1.72%) |
Dec 09, 2002 | 17.88 | 18.23 | 17.88 | 18.05 | 53,870 | -0.03(-0.18%) |
Dec 06, 2002 | 18.08 | 18.16 | 17.83 | 18.08 | 51,610 | -0.08(-0.44%) |
Dec 05, 2002 | 17.90 | 18.20 | 17.90 | 18.16 | 59,144 | +0.20(+1.11%) |
Dec 04, 2002 | 17.96 | 18.27 | 17.96 | 17.96 | 147,547 | -0.08(-0.44%) |
Dec 03, 2002 | 18.05 | 18.24 | 17.90 | 18.04 | 80,617 | +0.07(+0.40%) |
Dec 02, 2002 | 17.77 | 18.08 | 17.52 | 17.97 | 98,574 | +0.29(+1.62%) |
Nov 29, 2002 | 18.00 | 18.00 | 17.54 | 17.68 | 32,272 | -0.24(-1.33%) |
Nov 27, 2002 | 17.60 | 17.94 | 17.60 | 17.92 | 92,044 | +0.25(+1.44%) |
Nov 26, 2002 | 17.72 | 17.72 | 17.36 | 17.66 | 102,969 | -0.18(-0.98%) |
Nov 25, 2002 | 17.29 | 17.90 | 17.29 | 17.84 | 86,393 | +0.57(+3.27%) |
Nov 22, 2002 | 17.12 | 17.37 | 17.04 | 17.27 | 119,167 | +0.15(+0.88%) |
Nov 21, 2002 | 17.52 | 17.52 | 17.09 | 17.12 | 111,759 | -0.28(-1.60%) |
Nov 20, 2002 | 17.42 | 17.80 | 17.36 | 17.40 | 88,653 | -0.08(-0.46%) |
Nov 19, 2002 | 17.42 | 17.76 | 17.39 | 17.48 | 61,781 | -0.10(-0.54%) |
Nov 18, 2002 | 17.72 | 17.97 | 17.54 | 17.58 | 80,617 | -0.22(-1.25%) |
Nov 15, 2002 | 17.89 | 18.04 | 17.79 | 17.80 | 58,767 | -0.18(-0.97%) |
Nov 14, 2002 | 17.76 | 18.24 | 17.76 | 17.97 | 87,649 | +0.18(+0.98%) |
Nov 13, 2002 | 17.68 | 18.19 | 17.66 | 17.80 | 66,553 | -0.06(-0.36%) |
Nov 12, 2002 | 17.68 | 18.08 | 17.68 | 17.86 | 104,475 | +0.22(+1.26%) |
Nov 11, 2002 | 17.72 | 17.80 | 17.56 | 17.64 | 76,724 | -0.16(-0.89%) |
Nov 08, 2002 | 17.64 | 17.81 | 17.56 | 17.80 | 50,354 | +0.12(+0.68%) |
Nov 07, 2002 | 17.92 | 18.01 | 17.50 | 17.68 | 80,993 | -0.32(-1.77%) |
Nov 06, 2002 | 17.74 | 18.11 | 17.70 | 18.00 | 37,043 | +0.27(+1.53%) |
Nov 05, 2002 | 17.41 | 17.73 | 17.41 | 17.73 | 68,939 | +0.24(+1.37%) |
Nov 04, 2002 | 17.80 | 17.89 | 17.46 | 17.49 | 55,000 | -0.31(-1.74%) |
Nov 01, 2002 | 17.66 | 17.80 | 17.53 | 17.80 | 91,918 | -0.10(-0.58%) |
Oct 31, 2002 | 17.40 | 17.96 | 17.36 | 17.90 | 89,281 | +0.50(+2.88%) |
Oct 30, 2002 | 17.56 | 17.56 | 17.33 | 17.40 | 96,564 | -0.16(-0.91%) |
Oct 29, 2002 | 17.76 | 17.76 | 17.23 | 17.56 | 82,877 | -0.20(-1.12%) |
Oct 28, 2002 | 17.84 | 17.93 | 17.60 | 17.76 | 35,536 | -0.04(-0.22%) |
Oct 25, 2002 | 17.60 | 17.80 | 17.28 | 17.80 | 188,358 | +0.00(+0.00%) |
Oct 24, 2002 | 17.44 | 17.84 | 17.44 | 17.80 | 62,032 | +0.24(+1.36%) |
Oct 23, 2002 | 17.24 | 17.66 | 17.12 | 17.56 | 54,749 | +0.24(+1.38%) |
Oct 22, 2002 | 17.44 | 17.44 | 17.16 | 17.32 | 66,427 | -0.08(-0.46%) |
Oct 21, 2002 | 16.92 | 17.40 | 16.92 | 17.40 | 32,774 | +0.40(+2.34%) |
Oct 18, 2002 | 16.82 | 17.04 | 16.76 | 17.00 | 49,098 | +0.18(+1.09%) |
Oct 17, 2002 | 16.55 | 16.97 | 16.55 | 16.82 | 37,671 | +0.43(+2.62%) |
Oct 16, 2002 | 17.00 | 17.00 | 16.25 | 16.39 | 143,905 | -0.68(-4.01%) |
Oct 15, 2002 | 16.72 | 17.07 | 16.60 | 17.07 | 39,680 | +0.35(+2.10%) |
Oct 14, 2002 | 16.48 | 16.72 | 16.37 | 16.72 | 47,089 | +0.28(+1.70%) |
Oct 11, 2002 | 16.61 | 16.72 | 16.44 | 16.44 | 76,975 | -0.14(-0.86%) |
Oct 10, 2002 | 16.09 | 16.68 | 15.78 | 16.59 | 87,649 | +0.45(+2.81%) |
Oct 09, 2002 | 16.56 | 16.56 | 16.13 | 16.13 | 110,377 | -0.49(-2.92%) |
Oct 08, 2002 | 16.52 | 16.72 | 16.05 | 16.62 | 94,555 | +0.02(+0.10%) |
Oct 07, 2002 | 17.00 | 17.12 | 16.56 | 16.60 | 85,640 | -0.37(-2.20%) |
Oct 04, 2002 | 17.48 | 17.48 | 16.81 | 16.98 | 58,265 | -0.50(-2.87%) |
Oct 03, 2002 | 17.88 | 18.04 | 17.44 | 17.48 | 83,631 | -0.44(-2.44%) |
Oct 02, 2002 | 17.98 | 18.12 | 17.73 | 17.92 | 97,569 | -0.08(-0.44%) |
Oct 01, 2002 | 17.68 | 18.00 | 17.44 | 18.00 | 213,472 | +0.28(+1.57%) |
Sep 30, 2002 | 17.40 | 17.76 | 17.13 | 17.72 | 102,969 | +0.28(+1.60%) |
Sep 27, 2002 | 17.79 | 17.92 | 17.30 | 17.44 | 65,171 | -0.43(-2.41%) |
Sep 26, 2002 | 17.76 | 17.87 | 17.40 | 17.87 | 75,594 | +0.39(+2.23%) |
Sep 25, 2002 | 17.01 | 17.64 | 16.97 | 17.48 | 74,464 | +0.39(+2.28%) |
Sep 24, 2002 | 17.04 | 17.27 | 16.80 | 17.09 | 109,498 | -0.03(-0.19%) |
Sep 23, 2002 | 17.45 | 17.45 | 17.01 | 17.12 | 64,292 | -0.33(-1.87%) |
Sep 20, 2002 | 17.80 | 17.84 | 17.28 | 17.45 | 140,389 | +0.00(+0.00%) |
Sep 19, 2002 | 17.63 | 17.63 | 17.28 | 17.45 | 82,249 | -0.19(-1.08%) |
Sep 18, 2002 | 17.28 | 17.71 | 17.15 | 17.64 | 44,326 | +0.28(+1.61%) |
Sep 17, 2002 | 17.36 | 17.64 | 17.20 | 17.36 | 72,706 | -0.14(-0.82%) |
Sep 16, 2002 | 17.76 | 17.80 | 17.50 | 17.50 | 43,071 | -0.18(-0.99%) |
Sep 13, 2002 | 17.04 | 17.68 | 16.99 | 17.68 | 48,973 | +0.57(+3.35%) |
Sep 12, 2002 | 17.44 | 17.52 | 17.11 | 17.11 | 53,493 | -0.33(-1.92%) |
Sep 11, 2002 | 17.51 | 17.55 | 17.32 | 17.44 | 53,744 | -0.05(-0.27%) |
Sep 10, 2002 | 17.70 | 17.76 | 17.48 | 17.49 | 57,763 | -0.19(-1.08%) |
Sep 09, 2002 | 17.44 | 17.83 | 17.17 | 17.68 | 61,907 | +0.32(+1.84%) |
Sep 06, 2002 | 17.04 | 17.52 | 16.97 | 17.36 | 55,628 | +0.31(+1.82%) |
Sep 05, 2002 | 17.34 | 17.34 | 16.91 | 17.05 | 68,687 | -0.31(-1.79%) |
Sep 04, 2002 | 16.48 | 17.36 | 16.40 | 17.36 | 49,977 | +0.96(+5.83%) |
Sep 03, 2002 | 16.76 | 16.93 | 16.40 | 16.40 | 51,861 | -0.44(-2.60%) |
Aug 30, 2002 | 16.88 | 17.37 | 16.84 | 16.84 | 52,112 | -0.04(-0.24%) |
Aug 29, 2002 | 17.24 | 17.24 | 16.88 | 16.88 | 65,171 | -0.32(-1.85%) |
Aug 28, 2002 | 17.74 | 17.74 | 17.12 | 17.20 | 92,295 | -0.54(-3.05%) |
Aug 27, 2002 | 18.47 | 18.47 | 17.74 | 17.74 | 70,697 | -0.72(-3.92%) |
Aug 26, 2002 | 17.76 | 18.47 | 17.72 | 18.47 | 43,322 | +0.67(+3.76%) |
Aug 23, 2002 | 18.08 | 18.27 | 17.80 | 17.80 | 82,626 | -0.47(-2.57%) |
Aug 22, 2002 | 18.12 | 18.40 | 18.05 | 18.27 | 49,600 | +0.15(+0.84%) |
Aug 21, 2002 | 17.68 | 18.12 | 17.48 | 18.12 | 64,920 | +0.40(+2.25%) |
Aug 20, 2002 | 17.92 | 17.92 | 17.55 | 17.72 | 62,158 | -0.04(-0.22%) |
Aug 16, 2002 | 17.88 | 17.92 | 17.71 | 17.76 | 63,916 | -0.16(-0.89%) |
Aug 15, 2002 | 18.16 | 18.23 | 17.76 | 17.92 | 25,114 | -0.16(-0.88%) |
Aug 14, 2002 | 17.62 | 18.08 | 17.44 | 18.08 | 62,660 | +0.48(+2.71%) |
Aug 13, 2002 | 18.48 | 18.49 | 17.58 | 17.60 | 115,777 | -1.13(-6.04%) |
Aug 12, 2002 | 18.67 | 18.83 | 18.36 | 18.73 | 32,648 | +0.18(+0.94%) |
Aug 07, 2002 | 18.31 | 18.56 | 18.31 | 18.56 | 90,663 | +0.27(+1.48%) |
Aug 06, 2002 | 17.79 | 18.30 | 17.68 | 18.28 | 69,064 | +0.53(+2.96%) |
Aug 05, 2002 | 17.93 | 18.01 | 17.76 | 17.76 | 79,235 | -0.24(-1.33%) |
Aug 02, 2002 | 18.12 | 18.12 | 17.78 | 18.00 | 62,911 | -0.14(-0.79%) |
Aug 01, 2002 | 17.44 | 18.24 | 17.37 | 18.14 | 102,969 | +0.74(+4.26%) |
Jul 31, 2002 | 17.80 | 18.08 | 17.40 | 17.40 | 74,966 | -0.44(-2.46%) |
Jul 30, 2002 | 17.56 | 17.91 | 17.13 | 17.84 | 104,852 | +0.28(+1.59%) |
Jul 29, 2002 | 16.68 | 17.56 | 16.68 | 17.56 | 78,733 | +0.96(+5.76%) |
Jul 26, 2002 | 15.97 | 16.60 | 15.97 | 16.60 | 118,288 | +0.56(+3.47%) |
Jul 25, 2002 | 15.57 | 16.05 | 15.49 | 16.05 | 80,993 | +0.52(+3.33%) |
Jul 24, 2002 | 14.61 | 15.53 | 14.41 | 15.53 | 187,855 | +0.72(+4.84%) |
Jul 23, 2002 | 15.62 | 15.67 | 14.61 | 14.81 | 119,293 | -0.80(-5.10%) |
Jul 22, 2002 | 15.69 | 15.97 | 15.55 | 15.61 | 99,327 | -0.08(-0.51%) |
Jul 19, 2002 | 16.75 | 16.84 | 15.69 | 15.69 | 225,653 | -1.95(-11.06%) |
Jul 17, 2002 | 17.38 | 17.64 | 17.16 | 17.64 | 113,014 | -0.04(-0.23%) |
Jul 12, 2002 | 18.44 | 18.52 | 17.63 | 17.68 | 88,402 | -0.80(-4.35%) |
Jul 11, 2002 | 18.52 | 18.60 | 18.36 | 18.48 | 49,224 | -0.07(-0.39%) |
Jul 10, 2002 | 19.11 | 19.22 | 18.56 | 18.56 | 61,530 | -0.61(-3.16%) |
Jul 09, 2002 | 19.43 | 19.54 | 19.13 | 19.16 | 251,144 | -0.37(-1.92%) |
Jul 08, 2002 | 19.27 | 19.53 | 19.27 | 19.53 | 57,135 | +0.26(+1.36%) |
Jul 05, 2002 | 19.15 | 19.31 | 19.07 | 19.27 | 42,694 | +0.12(+0.62%) |
Jul 04, 2002 | 19.11 | 19.27 | 18.79 | 19.15 | 62,158 | +0.00(+0.00%) |
Jul 03, 2002 | 19.11 | 19.27 | 18.79 | 19.15 | 62,158 | +0.04(+0.21%) |
Jul 02, 2002 | 19.46 | 19.57 | 18.91 | 19.11 | 83,254 | -0.43(-2.20%) |