Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.33 | 15.52 | 15.22 | 15.28 | 600,122 | +0.10(+0.68%) |
Jul 30, 2003 | 15.05 | 15.22 | 14.88 | 15.17 | 906,712 | +0.28(+1.87%) |
Jul 29, 2003 | 15.05 | 15.09 | 14.72 | 14.89 | 1,432,384 | -0.08(-0.53%) |
Jul 28, 2003 | 15.36 | 15.42 | 14.89 | 14.97 | 1,292,272 | -0.37(-2.44%) |
Jul 25, 2003 | 15.04 | 15.37 | 15.01 | 15.35 | 1,447,827 | +0.29(+1.96%) |
Jul 24, 2003 | 15.13 | 15.53 | 14.89 | 15.05 | 2,117,001 | +0.32(+2.16%) |
Jul 23, 2003 | 14.42 | 14.74 | 14.27 | 14.74 | 1,240,044 | +0.32(+2.21%) |
Jul 22, 2003 | 13.99 | 14.45 | 13.87 | 14.42 | 1,329,560 | +0.38(+2.72%) |
Jul 21, 2003 | 14.14 | 14.26 | 13.85 | 14.03 | 882,607 | -0.02(-0.11%) |
Jul 18, 2003 | 13.98 | 14.11 | 13.68 | 14.05 | 942,870 | +0.12(+0.86%) |
Jul 17, 2003 | 13.82 | 14.14 | 13.80 | 13.93 | 1,527,550 | +0.25(+1.86%) |
Jul 16, 2003 | 13.86 | 13.94 | 13.61 | 13.68 | 803,637 | -0.05(-0.35%) |
Jul 15, 2003 | 14.10 | 14.13 | 13.52 | 13.72 | 1,137,094 | -0.17(-1.20%) |
Jul 14, 2003 | 14.11 | 14.21 | 13.76 | 13.89 | 1,477,833 | -0.02(-0.17%) |
Jul 11, 2003 | 13.34 | 13.95 | 13.33 | 13.91 | 2,467,533 | +0.72(+5.43%) |
Jul 10, 2003 | 12.94 | 13.22 | 12.91 | 13.20 | 1,678,585 | +0.19(+1.47%) |
Jul 09, 2003 | 13.14 | 13.26 | 12.98 | 13.01 | 1,881,095 | -0.10(-0.79%) |
Jul 08, 2003 | 13.03 | 13.31 | 13.01 | 13.11 | 1,819,702 | +0.08(+0.61%) |
Jul 07, 2003 | 13.05 | 13.38 | 12.90 | 13.03 | 2,130,686 | +0.13(+0.99%) |
Jul 03, 2003 | 12.51 | 13.06 | 12.47 | 12.90 | 1,860,380 | +0.25(+1.95%) |
Jul 02, 2003 | 13.05 | 13.05 | 12.39 | 12.66 | 5,275,430 | -0.44(-3.35%) |
Jul 01, 2003 | 13.60 | 13.62 | 12.94 | 13.09 | 2,834,512 | -0.51(-3.75%) |
Jun 30, 2003 | 13.82 | 13.94 | 13.42 | 13.60 | 3,705,067 | +0.12(+0.89%) |
Jun 27, 2003 | 13.94 | 14.38 | 12.64 | 13.48 | 7,614,904 | -2.05(-13.22%) |
Jun 26, 2003 | 15.53 | 15.67 | 15.38 | 15.54 | 810,542 | -0.09(-0.56%) |
Jun 25, 2003 | 15.55 | 15.86 | 15.47 | 15.63 | 476,080 | +0.08(+0.51%) |
Jun 24, 2003 | 15.99 | 16.09 | 15.49 | 15.55 | 779,657 | -0.45(-2.79%) |
Jun 23, 2003 | 16.18 | 16.33 | 15.69 | 15.99 | 724,415 | -0.20(-1.23%) |
Jun 20, 2003 | 16.18 | 16.22 | 16.02 | 16.19 | 1,257,370 | +0.02(+0.15%) |
Jun 19, 2003 | 16.61 | 16.70 | 16.01 | 16.17 | 598,992 | -0.31(-1.89%) |
Jun 18, 2003 | 16.73 | 16.81 | 16.33 | 16.48 | 2,475,820 | -1.22(-6.89%) |
Jun 17, 2003 | 17.12 | 17.91 | 16.80 | 17.70 | 1,606,395 | +0.97(+5.81%) |
Jun 16, 2003 | 15.93 | 16.73 | 15.88 | 16.73 | 1,409,786 | +1.20(+7.75%) |
Jun 13, 2003 | 15.89 | 15.89 | 15.27 | 15.52 | 762,080 | -0.13(-0.81%) |
Jun 12, 2003 | 15.53 | 16.01 | 15.51 | 15.65 | 669,174 | +0.40(+2.61%) |
Jun 11, 2003 | 15.01 | 15.31 | 14.50 | 15.25 | 758,565 | +0.21(+1.43%) |
Jun 10, 2003 | 15.49 | 15.49 | 14.89 | 15.04 | 881,100 | -0.12(-0.79%) |
Jun 09, 2003 | 15.20 | 15.33 | 15.05 | 15.16 | 910,479 | -0.10(-0.63%) |
Jun 06, 2003 | 15.13 | 15.52 | 15.09 | 15.25 | 1,293,277 | +0.22(+1.48%) |
Jun 05, 2003 | 14.40 | 15.09 | 14.06 | 15.03 | 1,504,701 | +0.57(+3.97%) |
Jun 04, 2003 | 13.99 | 14.51 | 13.86 | 14.46 | 1,554,669 | +0.47(+3.36%) |
Jun 03, 2003 | 14.26 | 14.26 | 13.87 | 13.99 | 1,019,957 | -0.23(-1.62%) |
Jun 02, 2003 | 14.30 | 14.41 | 14.14 | 14.22 | 1,018,702 | -0.02(-0.17%) |
May 30, 2003 | 14.04 | 14.32 | 14.04 | 14.24 | 1,137,220 | +0.20(+1.42%) |
May 29, 2003 | 14.54 | 14.71 | 13.93 | 14.04 | 1,084,740 | -0.54(-3.71%) |
May 28, 2003 | 14.38 | 14.70 | 14.38 | 14.58 | 1,291,644 | +0.27(+1.89%) |
May 27, 2003 | 14.26 | 14.35 | 14.08 | 14.31 | 658,753 | +0.06(+0.39%) |
May 23, 2003 | 14.18 | 14.32 | 13.99 | 14.26 | 287,129 | +0.16(+1.13%) |
May 22, 2003 | 14.06 | 14.31 | 13.98 | 14.10 | 357,688 | +0.00(+0.00%) |
May 21, 2003 | 14.42 | 14.42 | 14.00 | 14.10 | 591,459 | -0.29(-1.99%) |
May 20, 2003 | 14.39 | 14.54 | 14.26 | 14.38 | 684,240 | -0.08(-0.55%) |
May 19, 2003 | 14.70 | 14.73 | 14.36 | 14.46 | 527,681 | -0.10(-0.71%) |
May 16, 2003 | 14.93 | 14.93 | 14.39 | 14.57 | 390,205 | -0.33(-2.19%) |
May 15, 2003 | 14.38 | 14.93 | 14.28 | 14.89 | 1,072,060 | +0.56(+3.89%) |
May 14, 2003 | 14.39 | 14.56 | 14.23 | 14.34 | 1,219,077 | -0.15(-1.04%) |
May 13, 2003 | 15.13 | 15.13 | 14.39 | 14.49 | 2,071,553 | -0.64(-4.21%) |
May 12, 2003 | 15.13 | 15.44 | 15.02 | 15.13 | 1,063,397 | -0.07(-0.47%) |
May 09, 2003 | 14.97 | 15.20 | 14.90 | 15.20 | 691,647 | +0.22(+1.49%) |
May 08, 2003 | 14.96 | 15.07 | 14.78 | 14.97 | 985,808 | +0.00(+0.00%) |
May 07, 2003 | 14.72 | 15.09 | 14.67 | 14.97 | 1,963,706 | +0.16(+1.08%) |
May 06, 2003 | 14.53 | 14.83 | 14.50 | 14.81 | 601,001 | +0.33(+2.25%) |
May 05, 2003 | 14.81 | 14.84 | 14.42 | 14.49 | 932,073 | -0.17(-1.14%) |
May 02, 2003 | 14.38 | 14.89 | 14.38 | 14.66 | 1,332,071 | +0.15(+1.04%) |
Apr 30, 2003 | 13.95 | 14.54 | 13.90 | 14.50 | 942,242 | +0.36(+2.53%) |
Apr 29, 2003 | 14.46 | 14.81 | 13.82 | 14.15 | 1,869,545 | -0.14(-1.00%) |
Apr 28, 2003 | 13.91 | 14.40 | 13.88 | 14.29 | 987,189 | +0.37(+2.69%) |
Apr 25, 2003 | 13.74 | 13.95 | 13.56 | 13.91 | 1,215,311 | +0.01(+0.06%) |
Apr 24, 2003 | 13.54 | 14.35 | 13.38 | 13.91 | 2,354,163 | +0.37(+2.71%) |
Apr 23, 2003 | 13.10 | 13.66 | 13.06 | 13.54 | 1,369,359 | +0.41(+3.16%) |
Apr 22, 2003 | 12.82 | 13.25 | 12.78 | 13.13 | 1,450,212 | +0.32(+2.49%) |
Apr 21, 2003 | 12.77 | 12.84 | 12.62 | 12.81 | 443,563 | +0.04(+0.31%) |
Apr 17, 2003 | 12.62 | 12.86 | 12.62 | 12.77 | 867,290 | +0.04(+0.31%) |
Apr 16, 2003 | 12.94 | 12.98 | 12.70 | 12.73 | 542,370 | -0.06(-0.44%) |
Apr 15, 2003 | 12.74 | 12.94 | 12.58 | 12.78 | 1,133,579 | +0.00(+0.00%) |
Apr 14, 2003 | 13.34 | 13.34 | 12.74 | 12.78 | 1,993,336 | -0.74(-5.48%) |
Apr 11, 2003 | 13.62 | 13.84 | 13.43 | 13.52 | 822,971 | -0.16(-1.16%) |
Apr 10, 2003 | 13.70 | 13.76 | 13.50 | 13.68 | 455,490 | -0.02(-0.17%) |
Apr 09, 2003 | 13.75 | 13.86 | 13.55 | 13.71 | 486,752 | -0.03(-0.23%) |
Apr 08, 2003 | 13.62 | 13.89 | 13.58 | 13.74 | 551,409 | -0.06(-0.40%) |
Apr 07, 2003 | 13.74 | 14.09 | 13.74 | 13.80 | 1,057,998 | +0.25(+1.88%) |
Apr 04, 2003 | 13.64 | 13.81 | 13.54 | 13.54 | 670,932 | -0.06(-0.47%) |
Apr 03, 2003 | 13.59 | 13.86 | 13.45 | 13.60 | 502,948 | +0.05(+0.35%) |
Apr 02, 2003 | 13.18 | 13.78 | 13.18 | 13.56 | 758,062 | +0.57(+4.42%) |
Apr 01, 2003 | 12.90 | 13.13 | 12.78 | 12.98 | 420,964 | +0.16(+1.24%) |
Mar 31, 2003 | 12.99 | 12.99 | 12.51 | 12.82 | 748,270 | -0.37(-2.78%) |
Mar 28, 2003 | 13.18 | 13.26 | 13.06 | 13.19 | 1,007,026 | -0.11(-0.84%) |
Mar 27, 2003 | 13.02 | 13.50 | 12.94 | 13.30 | 1,631,881 | +0.25(+1.89%) |
Mar 26, 2003 | 13.30 | 13.30 | 12.98 | 13.05 | 968,105 | -0.41(-3.02%) |
Mar 25, 2003 | 12.70 | 13.53 | 12.69 | 13.46 | 1,201,752 | +0.76(+6.02%) |
Mar 24, 2003 | 13.42 | 13.42 | 12.67 | 12.70 | 1,013,303 | -1.07(-7.75%) |
Mar 21, 2003 | 13.03 | 13.80 | 12.98 | 13.76 | 1,285,618 | +0.74(+5.69%) |
Mar 20, 2003 | 12.93 | 13.06 | 12.79 | 13.02 | 766,223 | +0.10(+0.80%) |
Mar 19, 2003 | 12.90 | 13.06 | 12.70 | 12.92 | 1,268,795 | +0.22(+1.69%) |
Mar 18, 2003 | 12.90 | 13.05 | 12.68 | 12.70 | 9,139,944 | -0.17(-1.30%) |
Mar 17, 2003 | 11.95 | 12.94 | 11.95 | 12.87 | 1,043,811 | +0.84(+7.02%) |
Mar 14, 2003 | 11.80 | 12.05 | 11.70 | 12.03 | 781,038 | +0.29(+2.44%) |
Mar 13, 2003 | 11.67 | 11.92 | 11.63 | 11.74 | 841,301 | +0.26(+2.29%) |
Mar 12, 2003 | 11.79 | 11.91 | 11.39 | 11.48 | 1,241,802 | -0.45(-3.81%) |
Mar 11, 2003 | 12.29 | 12.37 | 11.86 | 11.93 | 767,102 | -0.41(-3.29%) |
Mar 10, 2003 | 12.68 | 12.73 | 12.31 | 12.34 | 623,349 | -0.39(-3.07%) |
Mar 07, 2003 | 12.43 | 12.84 | 12.43 | 12.73 | 642,809 | +0.30(+2.44%) |
Mar 06, 2003 | 12.47 | 12.58 | 12.35 | 12.43 | 578,402 | -0.07(-0.57%) |
Mar 05, 2003 | 12.66 | 12.74 | 12.32 | 12.50 | 505,459 | -0.16(-1.26%) |
Mar 04, 2003 | 12.70 | 12.86 | 12.43 | 12.66 | 865,783 | -0.16(-1.24%) |
Mar 03, 2003 | 12.94 | 13.13 | 12.80 | 12.82 | 718,012 | -0.12(-0.92%) |
Feb 28, 2003 | 12.86 | 13.10 | 12.74 | 12.94 | 909,725 | +0.19(+1.50%) |
Feb 27, 2003 | 12.82 | 12.93 | 12.74 | 12.74 | 648,961 | -0.07(-0.56%) |
Feb 26, 2003 | 12.54 | 12.93 | 12.45 | 12.82 | 967,227 | +0.27(+2.16%) |
Feb 25, 2003 | 12.73 | 12.75 | 12.47 | 12.54 | 1,033,642 | -0.25(-1.99%) |
Feb 24, 2003 | 13.05 | 13.06 | 12.47 | 12.80 | 934,333 | -0.25(-1.95%) |
Feb 21, 2003 | 13.10 | 13.18 | 12.86 | 13.05 | 621,340 | -0.02(-0.18%) |
Feb 20, 2003 | 13.40 | 13.41 | 13.01 | 13.08 | 478,340 | -0.33(-2.44%) |
Feb 19, 2003 | 13.46 | 13.62 | 13.14 | 13.41 | 490,895 | -0.04(-0.30%) |
Feb 18, 2003 | 13.50 | 13.65 | 13.39 | 13.45 | 530,317 | +0.05(+0.36%) |
Feb 14, 2003 | 13.26 | 13.60 | 13.11 | 13.40 | 407,154 | +0.14(+1.08%) |
Feb 13, 2003 | 13.30 | 13.52 | 12.98 | 13.25 | 505,961 | +0.00(+0.00%) |
Feb 12, 2003 | 13.82 | 13.84 | 13.14 | 13.25 | 1,207,903 | -0.56(-4.04%) |
Feb 11, 2003 | 13.90 | 14.12 | 13.70 | 13.81 | 1,482,227 | -0.02(-0.11%) |
Feb 10, 2003 | 14.14 | 14.18 | 13.62 | 13.83 | 792,588 | -0.37(-2.64%) |
Feb 07, 2003 | 14.38 | 14.54 | 14.07 | 14.20 | 1,706,834 | +0.62(+4.57%) |
Feb 06, 2003 | 14.74 | 14.93 | 13.34 | 13.58 | 2,911,599 | -0.77(-5.38%) |
Feb 05, 2003 | 14.49 | 14.82 | 14.33 | 14.35 | 962,581 | -0.10(-0.72%) |
Feb 04, 2003 | 14.21 | 14.46 | 13.99 | 14.46 | 1,373,628 | +0.09(+0.61%) |
Feb 03, 2003 | 14.42 | 14.50 | 14.20 | 14.37 | 1,057,371 | +0.11(+0.78%) |
Jan 31, 2003 | 14.15 | 14.38 | 13.98 | 14.26 | 939,857 | +0.16(+1.13%) |
Jan 30, 2003 | 14.02 | 14.35 | 13.76 | 14.10 | 834,773 | +0.16(+1.14%) |
Jan 29, 2003 | 14.26 | 14.34 | 13.82 | 13.94 | 963,837 | -0.33(-2.29%) |
Jan 28, 2003 | 14.01 | 14.34 | 13.98 | 14.27 | 1,377,394 | +0.32(+2.28%) |
Jan 27, 2003 | 14.30 | 14.31 | 13.54 | 13.95 | 1,049,461 | -0.53(-3.63%) |
Jan 24, 2003 | 14.70 | 14.81 | 14.16 | 14.47 | 681,603 | -0.21(-1.41%) |
Jan 23, 2003 | 14.70 | 14.87 | 14.50 | 14.68 | 863,272 | +0.18(+1.26%) |
Jan 22, 2003 | 14.38 | 14.72 | 14.23 | 14.50 | 866,537 | +0.08(+0.55%) |
Jan 21, 2003 | 14.18 | 15.08 | 14.34 | 14.42 | 1,852,721 | -0.33(-2.22%) |
Jan 17, 2003 | 14.18 | 14.87 | 14.15 | 14.74 | 2,569,856 | +0.57(+3.99%) |
Jan 16, 2003 | 14.70 | 14.85 | 13.58 | 14.18 | 4,374,241 | -0.44(-3.00%) |
Jan 15, 2003 | 14.90 | 15.53 | 14.47 | 14.62 | 3,528,922 | -0.28(-1.87%) |
Jan 14, 2003 | 16.29 | 16.30 | 14.40 | 14.89 | 6,968,830 | -2.42(-13.98%) |
Jan 13, 2003 | 17.52 | 17.55 | 17.27 | 17.32 | 848,458 | -0.21(-1.18%) |
Jan 10, 2003 | 17.33 | 17.60 | 17.33 | 17.52 | 566,726 | +0.03(+0.18%) |
Jan 09, 2003 | 17.57 | 17.58 | 17.34 | 17.49 | 507,844 | -0.07(-0.41%) |
Jan 08, 2003 | 17.35 | 17.68 | 17.30 | 17.56 | 1,393,967 | -0.14(-0.77%) |
Jan 07, 2003 | 18.08 | 18.08 | 17.65 | 17.70 | 1,395,975 | -0.53(-2.93%) |
Jan 06, 2003 | 17.76 | 18.40 | 17.72 | 18.23 | 427,618 | +0.49(+2.78%) |
Jan 03, 2003 | 17.83 | 17.88 | 17.61 | 17.74 | 182,673 | -0.08(-0.45%) |
Jan 02, 2003 | 17.67 | 18.20 | 17.44 | 17.82 | 379,031 | +0.22(+1.22%) |
Dec 31, 2002 | 17.60 | 17.64 | 17.24 | 17.60 | 761,954 | -0.03(-0.18%) |
Dec 30, 2002 | 17.77 | 18.03 | 17.58 | 17.63 | 447,455 | -0.14(-0.76%) |
Dec 27, 2002 | 17.88 | 18.24 | 17.69 | 17.77 | 596,105 | -0.20(-1.11%) |
Dec 26, 2002 | 17.48 | 18.27 | 17.46 | 17.97 | 558,817 | +0.52(+2.97%) |
Dec 24, 2002 | 17.51 | 17.59 | 17.40 | 17.45 | 281,229 | +0.06(+0.32%) |
Dec 23, 2002 | 17.68 | 17.69 | 16.97 | 17.40 | 948,143 | -0.42(-2.37%) |
Dec 20, 2002 | 17.76 | 17.84 | 17.43 | 17.82 | 1,065,155 | +0.23(+1.31%) |
Dec 19, 2002 | 17.89 | 18.10 | 17.36 | 17.59 | 740,862 | -0.30(-1.69%) |
Dec 18, 2002 | 17.99 | 18.01 | 17.73 | 17.89 | 765,721 | -0.10(-0.53%) |
Dec 17, 2002 | 17.80 | 18.23 | 17.64 | 17.99 | 1,051,595 | +0.30(+1.71%) |
Dec 16, 2002 | 17.24 | 17.90 | 17.24 | 17.68 | 975,011 | +0.42(+2.45%) |
Dec 13, 2002 | 17.68 | 17.68 | 16.89 | 17.26 | 1,058,626 | -0.46(-2.61%) |
Dec 12, 2002 | 17.59 | 18.02 | 17.20 | 17.72 | 413,306 | -0.06(-0.31%) |
Dec 11, 2002 | 17.84 | 17.89 | 17.52 | 17.78 | 1,219,454 | -0.22(-1.24%) |
Dec 10, 2002 | 18.41 | 18.55 | 17.85 | 18.00 | 1,459,252 | -0.41(-2.21%) |
Dec 09, 2002 | 18.32 | 18.96 | 18.24 | 18.41 | 1,046,071 | +0.07(+0.39%) |
Dec 06, 2002 | 18.16 | 18.44 | 17.95 | 18.34 | 638,666 | +0.18(+0.96%) |
Dec 05, 2002 | 18.42 | 18.47 | 17.72 | 18.16 | 591,962 | -0.06(-0.35%) |
Dec 04, 2002 | 17.92 | 18.52 | 17.84 | 18.22 | 980,409 | -0.41(-2.22%) |
Dec 03, 2002 | 18.72 | 18.99 | 18.34 | 18.64 | 884,364 | -0.40(-2.09%) |
Dec 02, 2002 | 19.32 | 19.52 | 18.73 | 19.04 | 908,846 | -0.19(-0.99%) |
Nov 29, 2002 | 19.04 | 19.51 | 18.98 | 19.23 | 862,519 | +0.29(+1.51%) |
Nov 27, 2002 | 18.80 | 19.28 | 18.60 | 18.94 | 1,018,074 | +0.26(+1.41%) |
Nov 26, 2002 | 17.95 | 18.84 | 17.68 | 18.68 | 1,373,377 | +0.57(+3.17%) |
Nov 25, 2002 | 18.08 | 18.28 | 17.73 | 18.10 | 624,353 | -0.14(-0.74%) |
Nov 22, 2002 | 17.86 | 18.72 | 17.75 | 18.24 | 1,309,598 | +0.18(+1.01%) |
Nov 21, 2002 | 17.88 | 18.14 | 17.65 | 18.06 | 1,123,911 | +0.18(+0.98%) |
Nov 20, 2002 | 17.84 | 17.91 | 16.81 | 17.88 | 2,681,343 | -0.02(-0.13%) |
Nov 19, 2002 | 17.76 | 18.17 | 17.20 | 17.91 | 855,990 | -0.06(-0.31%) |
Nov 18, 2002 | 18.40 | 18.60 | 17.12 | 17.96 | 2,117,504 | -0.68(-3.63%) |
Nov 15, 2002 | 19.51 | 19.51 | 18.32 | 18.64 | 1,519,264 | -0.87(-4.45%) |
Nov 14, 2002 | 19.91 | 20.10 | 19.36 | 19.51 | 679,971 | -0.37(-1.84%) |
Nov 13, 2002 | 19.39 | 20.04 | 19.39 | 19.87 | 908,595 | +0.53(+2.72%) |
Nov 12, 2002 | 19.04 | 19.51 | 18.97 | 19.35 | 511,987 | +0.27(+1.42%) |
Nov 11, 2002 | 19.87 | 19.87 | 18.80 | 19.08 | 704,704 | -0.86(-4.31%) |
Nov 08, 2002 | 20.15 | 20.47 | 19.71 | 19.94 | 407,531 | -0.37(-1.84%) |
Nov 07, 2002 | 20.59 | 21.02 | 20.24 | 20.31 | 972,751 | +0.29(+1.43%) |
Nov 06, 2002 | 20.03 | 20.51 | 19.80 | 20.02 | 2,999,483 | +0.03(+0.16%) |
Nov 05, 2002 | 20.35 | 20.79 | 19.71 | 19.99 | 2,065,526 | -0.52(-2.52%) |
Nov 04, 2002 | 20.93 | 20.94 | 20.21 | 20.51 | 1,093,529 | -0.32(-1.53%) |
Nov 01, 2002 | 20.19 | 20.83 | 19.91 | 20.83 | 998,739 | +0.60(+2.95%) |
Oct 31, 2002 | 19.79 | 20.41 | 19.71 | 20.23 | 756,933 | +0.52(+2.63%) |
Oct 30, 2002 | 18.92 | 20.07 | 18.72 | 19.71 | 1,265,781 | +0.88(+4.70%) |
Oct 29, 2002 | 19.28 | 19.42 | 18.72 | 18.83 | 697,046 | -0.68(-3.51%) |
Oct 28, 2002 | 19.71 | 19.95 | 19.28 | 19.51 | 1,040,170 | +0.41(+2.17%) |
Oct 25, 2002 | 18.64 | 19.11 | 18.08 | 19.10 | 1,687,750 | +0.48(+2.57%) |
Oct 24, 2002 | 20.22 | 20.31 | 18.30 | 18.62 | 1,950,022 | -1.59(-7.88%) |
Oct 23, 2002 | 19.83 | 20.26 | 19.71 | 20.22 | 593,594 | +0.18(+0.91%) |
Oct 22, 2002 | 20.19 | 20.41 | 19.99 | 20.03 | 888,759 | -0.57(-2.75%) |
Oct 21, 2002 | 20.15 | 20.79 | 19.99 | 20.60 | 852,977 | +0.29(+1.41%) |
Oct 18, 2002 | 20.72 | 20.79 | 20.23 | 20.31 | 1,137,973 | -0.40(-1.92%) |
Oct 17, 2002 | 20.59 | 20.87 | 20.37 | 20.71 | 4,168,216 | +0.60(+2.97%) |
Oct 16, 2002 | 20.31 | 20.37 | 19.86 | 20.11 | 980,409 | -0.28(-1.37%) |
Oct 15, 2002 | 19.36 | 20.39 | 19.32 | 20.39 | 1,636,527 | +1.47(+7.74%) |
Oct 14, 2002 | 18.42 | 18.99 | 18.37 | 18.92 | 1,070,177 | -0.09(-0.46%) |
Oct 11, 2002 | 18.34 | 19.32 | 18.33 | 19.01 | 1,529,308 | +1.12(+6.23%) |
Oct 10, 2002 | 17.35 | 18.14 | 17.24 | 17.90 | 923,410 | +0.53(+3.07%) |
Oct 09, 2002 | 17.68 | 17.79 | 17.36 | 17.36 | 1,101,313 | -0.41(-2.33%) |
Oct 08, 2002 | 18.08 | 18.16 | 16.45 | 17.78 | 1,901,560 | -0.42(-2.32%) |
Oct 07, 2002 | 18.40 | 18.46 | 18.12 | 18.20 | 820,962 | -0.34(-1.85%) |
Oct 04, 2002 | 18.76 | 18.89 | 17.87 | 18.54 | 817,698 | -0.35(-1.86%) |
Oct 03, 2002 | 18.26 | 19.34 | 18.14 | 18.89 | 2,202,500 | +0.63(+3.45%) |
Oct 02, 2002 | 19.63 | 19.71 | 18.15 | 18.26 | 1,743,996 | -0.93(-4.85%) |
Oct 01, 2002 | 18.49 | 19.24 | 17.80 | 19.20 | 1,214,809 | +0.72(+3.88%) |
Sep 30, 2002 | 36.05 | 18.58 | 17.20 | 18.48 | 1,314,996 | +0.45(+2.52%) |
Sep 27, 2002 | 17.93 | 18.36 | 17.82 | 18.02 | 1,286,246 | +0.10(+0.53%) |
Sep 26, 2002 | 17.09 | 18.16 | 17.09 | 17.93 | 1,239,040 | +0.96(+5.63%) |
Sep 25, 2002 | 16.61 | 16.97 | 16.21 | 16.97 | 1,103,698 | +0.45(+2.70%) |
Sep 24, 2002 | 16.78 | 17.12 | 16.18 | 16.53 | 1,221,337 | -0.25(-1.52%) |
Sep 23, 2002 | 17.24 | 17.69 | 16.69 | 16.78 | 1,681,222 | +0.75(+4.67%) |
Sep 20, 2002 | 16.45 | 16.55 | 15.73 | 16.03 | 614,937 | -0.33(-2.04%) |
Sep 19, 2002 | 16.53 | 17.05 | 16.22 | 16.37 | 556,557 | -0.23(-1.39%) |
Sep 18, 2002 | 16.61 | 16.65 | 16.15 | 16.60 | 533,707 | -0.13(-0.76%) |
Sep 17, 2002 | 17.80 | 17.92 | 16.49 | 16.73 | 1,081,099 | -0.88(-4.98%) |
Sep 16, 2002 | 16.77 | 17.80 | 16.77 | 17.60 | 1,132,072 | +0.83(+4.94%) |
Sep 13, 2002 | 16.89 | 17.05 | 16.61 | 16.77 | 791,835 | -0.23(-1.36%) |
Sep 12, 2002 | 15.99 | 17.49 | 15.97 | 17.01 | 1,797,229 | +1.01(+6.32%) |
Sep 11, 2002 | 16.01 | 16.18 | 15.92 | 15.99 | 525,546 | +0.17(+1.06%) |
Sep 10, 2002 | 15.79 | 16.00 | 15.53 | 15.83 | 460,010 | -0.02(-0.15%) |
Sep 09, 2002 | 15.21 | 15.91 | 15.13 | 15.85 | 769,864 | +0.62(+4.08%) |
Sep 06, 2002 | 14.97 | 15.23 | 14.89 | 15.23 | 465,283 | +0.33(+2.19%) |
Sep 05, 2002 | 14.78 | 15.09 | 14.49 | 14.90 | 432,138 | -0.04(-0.27%) |
Sep 04, 2002 | 14.81 | 15.00 | 14.34 | 14.94 | 333,331 | +0.14(+0.91%) |
Sep 03, 2002 | 15.05 | 15.13 | 14.72 | 14.81 | 413,306 | -0.42(-2.77%) |
Aug 30, 2002 | 14.97 | 15.30 | 14.97 | 15.23 | 560,700 | +0.22(+1.43%) |
Aug 29, 2002 | 15.59 | 15.59 | 14.89 | 15.01 | 793,342 | -0.77(-4.89%) |
Aug 28, 2002 | 15.93 | 16.13 | 15.68 | 15.79 | 546,262 | -0.28(-1.74%) |
Aug 27, 2002 | 16.25 | 16.29 | 15.85 | 16.07 | 3,716,241 | -0.14(-0.88%) |
Aug 26, 2002 | 15.89 | 16.21 | 15.71 | 16.21 | 261,015 | +0.33(+2.06%) |
Aug 23, 2002 | 16.09 | 16.17 | 15.73 | 15.88 | 247,456 | -0.25(-1.58%) |
Aug 22, 2002 | 16.10 | 16.34 | 15.89 | 16.14 | 703,449 | +0.05(+0.30%) |
Aug 21, 2002 | 15.89 | 16.21 | 15.57 | 16.09 | 674,196 | +0.32(+2.02%) |
Aug 20, 2002 | 15.46 | 15.83 | 15.28 | 15.77 | 571,246 | +0.44(+2.86%) |
Aug 16, 2002 | 15.37 | 15.59 | 15.08 | 15.33 | 1,047,076 | -0.16(-1.03%) |
Aug 15, 2002 | 15.45 | 15.78 | 15.19 | 15.49 | 1,144,627 | +0.00(+0.00%) |
Aug 14, 2002 | 15.57 | 15.65 | 15.09 | 15.49 | 837,911 | -0.20(-1.27%) |
Aug 13, 2002 | 15.97 | 16.45 | 15.45 | 15.69 | 1,366,095 | +0.01(+0.05%) |
Aug 12, 2002 | 15.34 | 15.85 | 15.14 | 15.68 | 930,943 | +0.76(+5.07%) |
Aug 07, 2002 | 14.62 | 14.95 | 14.26 | 14.93 | 658,126 | +0.69(+4.81%) |
Aug 06, 2002 | 13.42 | 14.50 | 13.42 | 14.24 | 679,720 | +0.90(+6.75%) |
Aug 05, 2002 | 13.55 | 13.71 | 13.10 | 13.34 | 547,517 | -0.21(-1.53%) |
Aug 02, 2002 | 13.94 | 14.02 | 13.24 | 13.55 | 314,373 | -0.43(-3.08%) |