Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.19 | 16.19 | 14.66 | 15.65 | 150,065 | -0.16(-0.99%) |
Jun 27, 2003 | 15.86 | 16.24 | 15.80 | 15.80 | 47,399 | -0.44(-2.68%) |
Jun 26, 2003 | 15.95 | 16.30 | 15.67 | 16.24 | 60,843 | +0.32(+2.04%) |
Jun 25, 2003 | 15.61 | 15.95 | 15.61 | 15.91 | 33,610 | +0.13(+0.85%) |
Jun 24, 2003 | 15.73 | 16.07 | 15.56 | 15.78 | 96,695 | +0.12(+0.74%) |
Jun 23, 2003 | 15.81 | 16.19 | 15.66 | 15.66 | 46,020 | -0.40(-2.49%) |
Jun 20, 2003 | 16.24 | 16.25 | 15.84 | 16.07 | 45,331 | +0.16(+1.02%) |
Jun 19, 2003 | 15.93 | 16.24 | 15.88 | 15.90 | 45,503 | -0.24(-1.51%) |
Jun 18, 2003 | 16.24 | 16.24 | 16.02 | 16.15 | 28,267 | -0.19(-1.14%) |
Jun 17, 2003 | 16.36 | 16.38 | 16.07 | 16.33 | 28,094 | -0.05(-0.32%) |
Jun 16, 2003 | 16.20 | 16.38 | 16.01 | 16.38 | 53,776 | +0.43(+2.69%) |
Jun 13, 2003 | 16.24 | 16.24 | 15.95 | 15.95 | 47,916 | -0.21(-1.29%) |
Jun 12, 2003 | 16.24 | 16.47 | 16.07 | 16.16 | 56,534 | -0.19(-1.17%) |
Jun 11, 2003 | 16.53 | 16.53 | 16.07 | 16.35 | 65,842 | +0.11(+0.67%) |
Jun 10, 2003 | 16.51 | 16.56 | 16.18 | 16.24 | 79,458 | +0.01(+0.04%) |
Jun 09, 2003 | 16.62 | 16.62 | 16.12 | 16.24 | 66,876 | -0.08(-0.50%) |
Jun 06, 2003 | 16.58 | 16.77 | 16.32 | 16.32 | 57,224 | -0.15(-0.88%) |
Jun 05, 2003 | 16.53 | 16.54 | 16.36 | 16.47 | 33,782 | +0.02(+0.14%) |
Jun 04, 2003 | 16.52 | 16.52 | 16.12 | 16.44 | 42,401 | +0.20(+1.21%) |
Jun 03, 2003 | 16.56 | 16.56 | 16.11 | 16.24 | 42,228 | -0.24(-1.44%) |
Jun 02, 2003 | 16.36 | 16.62 | 16.36 | 16.48 | 111,518 | +0.16(+0.96%) |
May 30, 2003 | 16.24 | 16.45 | 16.12 | 16.33 | 66,531 | +0.08(+0.50%) |
May 29, 2003 | 15.90 | 16.24 | 15.75 | 16.24 | 72,909 | +0.38(+2.38%) |
May 28, 2003 | 15.68 | 15.91 | 15.68 | 15.87 | 58,430 | +0.10(+0.63%) |
May 27, 2003 | 15.78 | 15.82 | 15.66 | 15.77 | 104,278 | -0.08(-0.48%) |
May 23, 2003 | 15.76 | 15.85 | 15.54 | 15.84 | 84,457 | +0.03(+0.22%) |
May 22, 2003 | 15.78 | 15.89 | 15.61 | 15.81 | 49,984 | -0.03(-0.18%) |
May 21, 2003 | 15.95 | 15.95 | 15.54 | 15.84 | 61,877 | -0.03(-0.18%) |
May 20, 2003 | 16.04 | 16.31 | 15.69 | 15.87 | 47,916 | -0.16(-1.01%) |
May 19, 2003 | 16.10 | 16.27 | 16.02 | 16.03 | 24,820 | -0.08(-0.47%) |
May 16, 2003 | 15.86 | 16.36 | 15.86 | 16.11 | 29,129 | -0.22(-1.35%) |
May 15, 2003 | 15.93 | 16.39 | 15.93 | 16.33 | 33,093 | +0.40(+2.51%) |
May 14, 2003 | 16.05 | 16.16 | 15.91 | 15.93 | 32,921 | -0.09(-0.58%) |
May 13, 2003 | 15.91 | 16.12 | 15.66 | 16.02 | 28,784 | +0.16(+0.99%) |
May 12, 2003 | 15.61 | 16.01 | 15.61 | 15.86 | 26,371 | +0.25(+1.60%) |
May 09, 2003 | 15.54 | 15.81 | 15.54 | 15.61 | 19,993 | +0.24(+1.55%) |
May 08, 2003 | 15.39 | 15.56 | 15.35 | 15.37 | 18,787 | -0.01(-0.04%) |
May 07, 2003 | 15.64 | 15.76 | 15.36 | 15.38 | 49,467 | -0.36(-2.29%) |
May 06, 2003 | 15.58 | 15.87 | 15.53 | 15.74 | 54,638 | +0.24(+1.57%) |
May 05, 2003 | 15.81 | 15.81 | 15.23 | 15.50 | 67,048 | -0.29(-1.84%) |
May 02, 2003 | 15.74 | 15.88 | 15.35 | 15.79 | 72,392 | +0.06(+0.41%) |
May 01, 2003 | 15.90 | 15.95 | 15.66 | 15.72 | 49,467 | -0.17(-1.10%) |
Apr 30, 2003 | 16.08 | 16.24 | 15.90 | 15.90 | 38,609 | -0.20(-1.26%) |
Apr 29, 2003 | 16.44 | 16.52 | 16.09 | 16.10 | 65,669 | -0.43(-2.60%) |
Apr 28, 2003 | 16.11 | 16.54 | 15.94 | 16.53 | 41,711 | +0.45(+2.78%) |
Apr 25, 2003 | 16.22 | 16.22 | 15.90 | 16.08 | 9,479 | -0.02(-0.14%) |
Apr 24, 2003 | 16.24 | 16.24 | 16.11 | 16.11 | 15,857 | -0.14(-0.86%) |
Apr 23, 2003 | 16.19 | 16.24 | 15.87 | 16.24 | 22,062 | +0.05(+0.32%) |
Apr 22, 2003 | 16.09 | 16.20 | 15.95 | 16.19 | 18,787 | +0.21(+1.34%) |
Apr 21, 2003 | 15.70 | 15.98 | 15.70 | 15.98 | 18,442 | +0.23(+1.44%) |
Apr 17, 2003 | 16.18 | 16.18 | 15.55 | 15.75 | 37,919 | +0.12(+0.78%) |
Apr 16, 2003 | 16.21 | 16.21 | 15.43 | 15.63 | 29,818 | -0.29(-1.82%) |
Apr 15, 2003 | 16.07 | 16.07 | 15.72 | 15.92 | 35,161 | -0.06(-0.40%) |
Apr 14, 2003 | 15.95 | 16.05 | 15.56 | 15.98 | 41,539 | +0.34(+2.19%) |
Apr 11, 2003 | 15.90 | 16.04 | 15.61 | 15.64 | 32,059 | -0.23(-1.46%) |
Apr 10, 2003 | 15.90 | 16.07 | 15.61 | 15.87 | 32,231 | +0.10(+0.66%) |
Apr 09, 2003 | 15.68 | 16.19 | 15.55 | 15.77 | 40,849 | -0.27(-1.70%) |
Apr 08, 2003 | 16.00 | 16.18 | 15.84 | 16.04 | 65,842 | +0.01(+0.07%) |
Apr 07, 2003 | 15.71 | 16.06 | 15.71 | 16.03 | 51,880 | +0.45(+2.87%) |
Apr 04, 2003 | 15.66 | 15.79 | 15.53 | 15.58 | 43,607 | +0.02(+0.15%) |
Apr 03, 2003 | 15.73 | 15.87 | 15.56 | 15.56 | 28,784 | -0.22(-1.40%) |
Apr 02, 2003 | 15.13 | 15.87 | 15.13 | 15.78 | 64,463 | +0.34(+2.18%) |
Apr 01, 2003 | 15.00 | 15.44 | 14.79 | 15.44 | 81,354 | +0.42(+2.78%) |
Mar 31, 2003 | 15.57 | 15.57 | 15.00 | 15.03 | 80,715 | -0.26(-1.67%) |
Mar 28, 2003 | 15.37 | 15.50 | 15.08 | 15.28 | 34,989 | -0.07(-0.49%) |
Mar 27, 2003 | 15.10 | 15.59 | 15.06 | 15.36 | 56,489 | -0.20(-1.31%) |
Mar 26, 2003 | 15.67 | 15.83 | 15.35 | 15.56 | 63,601 | -0.30(-1.87%) |
Mar 25, 2003 | 15.66 | 15.86 | 15.47 | 15.86 | 43,090 | +0.22(+1.41%) |
Mar 24, 2003 | 15.44 | 15.95 | 15.44 | 15.64 | 41,620 | -0.43(-2.70%) |
Mar 21, 2003 | 16.19 | 16.19 | 15.69 | 16.07 | 74,463 | +0.18(+1.12%) |
Mar 20, 2003 | 15.26 | 15.91 | 15.26 | 15.89 | 43,435 | +0.23(+1.44%) |
Mar 19, 2003 | 15.37 | 15.66 | 15.26 | 15.66 | 33,465 | +0.14(+0.93%) |
Mar 18, 2003 | 15.43 | 15.83 | 15.36 | 15.52 | 3,136,986 | -0.16(-1.04%) |
Mar 17, 2003 | 15.18 | 15.68 | 15.06 | 15.68 | 67,134 | +0.42(+2.77%) |
Mar 14, 2003 | 15.61 | 15.66 | 15.19 | 15.26 | 53,559 | -0.33(-2.12%) |
Mar 13, 2003 | 14.85 | 15.61 | 14.79 | 15.59 | 80,320 | +0.53(+3.55%) |
Mar 12, 2003 | 14.66 | 15.06 | 14.66 | 15.06 | 68,081 | +0.17(+1.17%) |
Mar 11, 2003 | 14.48 | 14.96 | 14.36 | 14.88 | 67,221 | +0.61(+4.31%) |
Mar 10, 2003 | 14.30 | 14.48 | 14.20 | 14.27 | 81,182 | -0.04(-0.28%) |
Mar 07, 2003 | 14.13 | 14.48 | 14.13 | 14.31 | 31,540 | +0.09(+0.65%) |
Mar 06, 2003 | 14.48 | 14.61 | 14.14 | 14.21 | 64,980 | -0.14(-1.01%) |
Mar 05, 2003 | 14.39 | 14.59 | 14.24 | 14.36 | 29,473 | +0.21(+1.48%) |
Mar 04, 2003 | 14.14 | 14.37 | 14.11 | 14.15 | 21,200 | -0.08(-0.57%) |
Mar 03, 2003 | 14.28 | 14.28 | 13.97 | 14.23 | 41,883 | +0.17(+1.19%) |
Feb 28, 2003 | 14.13 | 14.41 | 14.06 | 14.06 | 32,576 | -0.22(-1.54%) |
Feb 27, 2003 | 14.35 | 14.42 | 14.02 | 14.28 | 61,016 | -0.02(-0.12%) |
Feb 26, 2003 | 14.47 | 14.54 | 13.97 | 14.30 | 37,402 | -0.19(-1.32%) |
Feb 25, 2003 | 14.31 | 14.49 | 13.92 | 14.49 | 57,568 | +0.30(+2.08%) |
Feb 24, 2003 | 14.80 | 14.80 | 14.19 | 14.20 | 37,402 | -0.59(-4.00%) |
Feb 21, 2003 | 14.39 | 14.79 | 14.21 | 14.79 | 44,297 | +0.67(+4.73%) |
Feb 20, 2003 | 14.42 | 14.42 | 14.04 | 14.12 | 33,955 | -0.15(-1.06%) |
Feb 19, 2003 | 14.49 | 14.65 | 13.80 | 14.27 | 58,603 | -0.10(-0.73%) |
Feb 18, 2003 | 14.23 | 14.50 | 13.97 | 14.38 | 25,164 | +0.24(+1.68%) |
Feb 14, 2003 | 14.38 | 14.50 | 13.94 | 14.14 | 39,470 | -0.23(-1.61%) |
Feb 13, 2003 | 14.07 | 14.46 | 13.78 | 14.37 | 38,091 | +0.45(+3.20%) |
Feb 12, 2003 | 14.49 | 14.49 | 13.92 | 13.92 | 56,879 | -0.29(-2.04%) |
Feb 11, 2003 | 14.60 | 14.61 | 14.21 | 14.21 | 53,087 | -0.37(-2.55%) |
Feb 10, 2003 | 14.55 | 14.63 | 14.23 | 14.59 | 58,947 | +0.23(+1.62%) |
Feb 07, 2003 | 15.37 | 15.44 | 14.35 | 14.35 | 79,631 | -0.64(-4.26%) |
Feb 06, 2003 | 14.80 | 15.26 | 14.74 | 14.99 | 55,845 | +0.08(+0.54%) |
Feb 05, 2003 | 15.10 | 15.28 | 14.74 | 14.91 | 44,641 | -0.35(-2.28%) |
Feb 04, 2003 | 14.97 | 15.35 | 14.50 | 15.26 | 62,912 | +0.29(+1.93%) |
Feb 03, 2003 | 15.13 | 15.38 | 14.62 | 14.97 | 39,298 | -0.39(-2.56%) |
Jan 31, 2003 | 14.51 | 15.37 | 14.50 | 15.36 | 37,747 | +0.74(+5.03%) |
Jan 30, 2003 | 15.02 | 15.09 | 14.59 | 14.63 | 50,520 | -0.45(-2.96%) |
Jan 29, 2003 | 14.57 | 15.17 | 14.45 | 15.07 | 33,438 | +0.07(+0.50%) |
Jan 28, 2003 | 14.48 | 15.07 | 14.35 | 15.00 | 37,574 | +0.50(+3.44%) |
Jan 27, 2003 | 14.93 | 14.93 | 14.48 | 14.50 | 40,849 | -0.37(-2.50%) |
Jan 24, 2003 | 15.51 | 15.51 | 14.87 | 14.87 | 55,155 | -0.64(-4.12%) |
Jan 23, 2003 | 14.97 | 15.57 | 14.79 | 15.51 | 51,880 | +0.54(+3.60%) |
Jan 22, 2003 | 15.02 | 15.06 | 14.56 | 14.97 | 53,604 | +0.20(+1.38%) |
Jan 21, 2003 | 15.38 | 15.39 | 14.56 | 14.77 | 79,114 | -0.67(-4.36%) |
Jan 17, 2003 | 15.52 | 15.72 | 15.37 | 15.44 | 28,439 | -0.15(-0.97%) |
Jan 16, 2003 | 15.81 | 15.83 | 15.40 | 15.59 | 55,500 | +0.07(+0.45%) |
Jan 15, 2003 | 15.89 | 15.89 | 15.37 | 15.52 | 61,016 | -0.11(-0.71%) |
Jan 14, 2003 | 15.55 | 15.67 | 15.55 | 15.63 | 41,022 | -0.01(-0.04%) |
Jan 13, 2003 | 15.64 | 15.81 | 15.63 | 15.64 | 62,912 | -0.01(-0.04%) |
Jan 10, 2003 | 15.72 | 15.76 | 15.47 | 15.64 | 27,233 | -0.02(-0.15%) |
Jan 09, 2003 | 15.62 | 15.86 | 15.61 | 15.66 | 46,882 | -0.03(-0.22%) |
Jan 08, 2003 | 16.24 | 16.24 | 15.21 | 15.70 | 193,045 | -0.62(-3.80%) |
Jan 07, 2003 | 16.25 | 16.39 | 16.22 | 16.32 | 39,298 | -0.21(-1.30%) |
Jan 06, 2003 | 16.24 | 16.59 | 16.21 | 16.54 | 41,366 | +0.31(+1.90%) |
Jan 03, 2003 | 15.95 | 16.25 | 15.40 | 16.23 | 59,292 | +0.51(+3.24%) |
Jan 02, 2003 | 15.66 | 15.75 | 15.15 | 15.72 | 84,629 | +0.11(+0.71%) |
Dec 31, 2002 | 15.62 | 15.80 | 15.36 | 15.61 | 78,079 | +0.02(+0.11%) |
Dec 30, 2002 | 15.95 | 16.09 | 15.58 | 15.59 | 85,491 | -0.48(-2.96%) |
Dec 27, 2002 | 16.65 | 16.65 | 15.98 | 16.07 | 42,573 | -0.64(-3.82%) |
Dec 26, 2002 | 16.71 | 16.85 | 16.54 | 16.70 | 13,788 | -0.01(-0.07%) |
Dec 24, 2002 | 16.68 | 16.85 | 16.68 | 16.71 | 27,750 | -0.10(-0.59%) |
Dec 23, 2002 | 16.10 | 16.83 | 16.08 | 16.81 | 54,121 | +0.11(+0.66%) |
Dec 20, 2002 | 16.10 | 16.76 | 16.08 | 16.70 | 103,589 | +0.30(+1.80%) |
Dec 19, 2002 | 16.33 | 16.45 | 16.25 | 16.41 | 26,716 | +0.04(+0.25%) |
Dec 18, 2002 | 16.40 | 16.40 | 16.16 | 16.37 | 22,924 | -0.06(-0.39%) |
Dec 17, 2002 | 16.24 | 16.48 | 16.13 | 16.43 | 33,782 | +0.14(+0.85%) |
Dec 16, 2002 | 15.98 | 16.30 | 15.98 | 16.29 | 35,678 | +0.30(+1.88%) |
Dec 13, 2002 | 16.31 | 16.31 | 15.98 | 15.99 | 18,442 | -0.31(-1.92%) |
Dec 12, 2002 | 16.30 | 16.30 | 16.08 | 16.30 | 20,338 | +0.05(+0.32%) |
Dec 11, 2002 | 16.19 | 16.31 | 15.98 | 16.25 | 25,337 | +0.17(+1.08%) |
Dec 10, 2002 | 16.19 | 16.28 | 15.85 | 16.08 | 39,470 | +0.30(+1.92%) |
Dec 09, 2002 | 16.18 | 16.19 | 15.57 | 15.77 | 165,122 | -0.41(-2.51%) |
Dec 06, 2002 | 15.44 | 16.18 | 15.44 | 16.18 | 34,644 | +0.51(+3.26%) |
Dec 05, 2002 | 15.70 | 15.72 | 15.43 | 15.67 | 41,194 | +0.27(+1.77%) |
Dec 04, 2002 | 15.38 | 15.69 | 15.38 | 15.40 | 23,441 | -0.03(-0.23%) |
Dec 03, 2002 | 15.69 | 16.01 | 15.22 | 15.43 | 58,085 | -0.27(-1.70%) |
Dec 02, 2002 | 16.80 | 16.81 | 15.61 | 15.70 | 71,530 | -1.04(-6.24%) |
Nov 27, 2002 | 16.00 | 16.74 | 16.00 | 16.74 | 34,817 | +0.65(+4.04%) |
Nov 26, 2002 | 16.28 | 16.47 | 15.84 | 16.09 | 49,295 | -0.56(-3.35%) |
Nov 25, 2002 | 16.83 | 16.83 | 16.36 | 16.65 | 29,129 | -0.17(-1.03%) |
Nov 22, 2002 | 16.76 | 16.83 | 16.60 | 16.83 | 33,093 | +0.09(+0.52%) |
Nov 21, 2002 | 16.08 | 16.82 | 15.89 | 16.74 | 63,256 | +0.61(+3.81%) |
Nov 20, 2002 | 15.15 | 16.12 | 15.15 | 16.12 | 28,784 | +0.88(+5.79%) |
Nov 19, 2002 | 15.41 | 15.83 | 15.18 | 15.24 | 22,062 | -0.17(-1.09%) |
Nov 18, 2002 | 16.24 | 16.56 | 15.29 | 15.41 | 46,192 | -0.84(-5.14%) |
Nov 15, 2002 | 16.25 | 16.45 | 16.24 | 16.24 | 15,512 | -0.01(-0.07%) |
Nov 14, 2002 | 15.78 | 16.39 | 15.76 | 16.26 | 29,129 | +0.31(+1.93%) |
Nov 13, 2002 | 16.19 | 16.60 | 15.82 | 15.95 | 31,886 | -0.25(-1.54%) |
Nov 12, 2002 | 16.19 | 16.52 | 16.02 | 16.20 | 29,129 | +0.01(+0.07%) |
Nov 11, 2002 | 16.44 | 16.44 | 15.92 | 16.19 | 31,025 | -0.23(-1.38%) |
Nov 08, 2002 | 16.76 | 16.76 | 16.40 | 16.41 | 21,200 | -0.01(-0.04%) |
Nov 07, 2002 | 16.80 | 16.80 | 16.42 | 16.42 | 25,164 | -0.48(-2.85%) |
Nov 06, 2002 | 16.83 | 16.96 | 16.62 | 16.90 | 51,191 | +0.08(+0.45%) |
Nov 05, 2002 | 16.76 | 16.83 | 16.45 | 16.83 | 27,405 | +0.03(+0.21%) |
Nov 04, 2002 | 16.70 | 16.83 | 16.49 | 16.79 | 39,126 | -0.03(-0.21%) |
Nov 01, 2002 | 16.24 | 16.83 | 16.24 | 16.83 | 82,388 | +0.55(+3.35%) |
Oct 31, 2002 | 16.22 | 16.51 | 16.22 | 16.28 | 59,464 | +0.03(+0.21%) |
Oct 30, 2002 | 15.74 | 16.27 | 15.74 | 16.24 | 41,797 | +0.15(+0.94%) |
Oct 29, 2002 | 16.09 | 16.12 | 15.73 | 16.09 | 29,401 | +0.23(+1.43%) |
Oct 28, 2002 | 15.75 | 16.22 | 15.75 | 15.87 | 49,984 | -0.28(-1.76%) |
Oct 25, 2002 | 15.97 | 16.15 | 15.67 | 16.15 | 24,820 | +0.54(+3.45%) |
Oct 24, 2002 | 16.24 | 16.24 | 15.61 | 15.61 | 34,127 | -0.61(-3.79%) |
Oct 23, 2002 | 15.70 | 16.24 | 15.50 | 16.23 | 25,082 | +0.53(+3.40%) |
Oct 22, 2002 | 15.81 | 15.92 | 15.50 | 15.69 | 29,646 | -0.13(-0.84%) |
Oct 21, 2002 | 15.53 | 15.95 | 15.52 | 15.83 | 21,459 | +0.23(+1.45%) |
Oct 18, 2002 | 15.18 | 15.66 | 15.18 | 15.60 | 21,889 | +0.22(+1.43%) |
Oct 17, 2002 | 15.06 | 15.38 | 14.90 | 15.38 | 46,877 | +0.74(+5.02%) |
Oct 16, 2002 | 15.51 | 15.66 | 14.63 | 14.64 | 67,048 | -0.85(-5.46%) |
Oct 15, 2002 | 15.10 | 15.95 | 15.10 | 15.49 | 66,359 | +0.68(+4.58%) |
Oct 14, 2002 | 15.41 | 15.66 | 14.81 | 14.81 | 102,986 | -0.83(-5.34%) |
Oct 11, 2002 | 15.82 | 15.92 | 15.40 | 15.65 | 41,582 | -0.24(-1.51%) |
Oct 10, 2002 | 15.71 | 16.00 | 15.52 | 15.89 | 30,895 | +0.15(+0.96%) |
Oct 09, 2002 | 15.87 | 16.09 | 15.73 | 15.73 | 62,050 | -0.28(-1.77%) |
Oct 08, 2002 | 15.86 | 16.16 | 15.75 | 16.02 | 53,432 | +0.06(+0.40%) |
Oct 07, 2002 | 15.75 | 16.16 | 15.75 | 15.95 | 29,646 | +0.07(+0.44%) |
Oct 04, 2002 | 15.71 | 16.15 | 15.51 | 15.89 | 30,852 | +0.06(+0.37%) |
Oct 03, 2002 | 15.66 | 16.37 | 15.66 | 15.83 | 43,435 | +0.06(+0.36%) |
Oct 02, 2002 | 15.66 | 16.50 | 15.61 | 15.77 | 151,556 | +0.11(+0.67%) |
Oct 01, 2002 | 15.15 | 15.84 | 14.77 | 15.66 | 78,145 | +0.38(+2.51%) |
Sep 30, 2002 | 14.61 | 15.32 | 14.53 | 15.28 | 58,192 | +0.10(+0.69%) |
Sep 27, 2002 | 15.72 | 15.72 | 14.50 | 15.18 | 79,803 | -0.55(-3.47%) |
Sep 26, 2002 | 14.92 | 15.72 | 14.91 | 15.72 | 54,466 | +0.57(+3.75%) |
Sep 25, 2002 | 14.41 | 15.15 | 13.99 | 15.15 | 80,665 | +0.78(+5.45%) |
Sep 24, 2002 | 14.07 | 14.48 | 13.72 | 14.37 | 60,843 | +0.06(+0.41%) |
Sep 23, 2002 | 14.28 | 14.68 | 13.94 | 14.31 | 68,772 | -0.30(-2.03%) |
Sep 20, 2002 | 14.45 | 14.64 | 14.21 | 14.61 | 175,809 | +0.25(+1.74%) |
Sep 19, 2002 | 14.74 | 14.78 | 14.36 | 14.36 | 46,365 | -0.50(-3.36%) |
Sep 18, 2002 | 14.16 | 15.08 | 14.16 | 14.86 | 44,986 | +0.50(+3.48%) |
Sep 17, 2002 | 14.75 | 14.81 | 14.25 | 14.36 | 75,666 | -0.15(-1.04%) |
Sep 16, 2002 | 14.52 | 14.69 | 14.21 | 14.51 | 70,540 | -0.04(-0.28%) |
Sep 13, 2002 | 14.06 | 14.64 | 13.92 | 14.55 | 57,913 | +0.68(+4.94%) |
Sep 12, 2002 | 14.07 | 14.21 | 13.87 | 13.87 | 51,120 | +0.06(+0.42%) |
Sep 11, 2002 | 14.94 | 14.99 | 13.48 | 13.81 | 573,275 | -0.74(-5.10%) |
Sep 10, 2002 | 15.81 | 15.95 | 14.28 | 14.55 | 283,880 | -1.19(-7.56%) |
Sep 09, 2002 | 15.94 | 15.95 | 15.61 | 15.74 | 68,255 | -0.21(-1.31%) |
Sep 06, 2002 | 15.08 | 15.95 | 14.85 | 15.95 | 38,436 | +1.10(+7.38%) |
Sep 05, 2002 | 14.52 | 15.11 | 14.50 | 14.85 | 46,710 | +0.36(+2.48%) |
Sep 04, 2002 | 13.95 | 14.67 | 13.91 | 14.49 | 76,873 | +0.59(+4.21%) |
Sep 03, 2002 | 15.48 | 15.48 | 13.58 | 13.91 | 91,224 | -1.44(-9.38%) |
Aug 30, 2002 | 15.56 | 15.89 | 15.19 | 15.35 | 71,783 | -0.21(-1.34%) |
Aug 29, 2002 | 15.21 | 15.55 | 14.98 | 15.55 | 35,410 | +0.70(+4.73%) |
Aug 28, 2002 | 15.26 | 15.65 | 14.84 | 14.85 | 26,436 | -0.73(-4.69%) |
Aug 27, 2002 | 15.76 | 15.88 | 15.17 | 15.58 | 36,406 | +0.16(+1.05%) |
Aug 26, 2002 | 15.21 | 15.63 | 14.95 | 15.42 | 47,227 | +0.53(+3.58%) |
Aug 23, 2002 | 15.08 | 15.21 | 14.75 | 14.89 | 54,881 | -0.20(-1.31%) |
Aug 22, 2002 | 15.09 | 15.26 | 14.95 | 15.08 | 39,298 | -0.17(-1.10%) |
Aug 21, 2002 | 15.66 | 15.95 | 15.00 | 15.25 | 49,467 | -0.30(-1.90%) |
Aug 20, 2002 | 15.95 | 16.07 | 15.55 | 15.55 | 15,167 | -0.48(-3.01%) |
Aug 16, 2002 | 15.80 | 16.19 | 15.69 | 16.03 | 21,545 | +0.23(+1.48%) |
Aug 15, 2002 | 16.27 | 16.39 | 15.68 | 15.80 | 18,959 | -0.45(-2.75%) |
Aug 14, 2002 | 15.66 | 16.24 | 14.88 | 16.24 | 51,019 | +1.07(+7.07%) |
Aug 13, 2002 | 15.90 | 16.11 | 15.17 | 15.17 | 44,986 | -1.50(-8.98%) |
Aug 12, 2002 | 16.30 | 16.67 | 16.12 | 16.67 | 12,927 | -0.01(-0.07%) |
Aug 07, 2002 | 16.25 | 16.68 | 16.03 | 16.68 | 38,091 | +0.08(+0.45%) |
Aug 06, 2002 | 15.97 | 16.77 | 15.97 | 16.60 | 34,472 | +0.53(+3.32%) |
Aug 05, 2002 | 16.54 | 16.66 | 15.94 | 16.07 | 3,240,403 | -0.46(-2.81%) |
Aug 02, 2002 | 16.24 | 16.88 | 16.24 | 16.54 | 61,533 | +0.19(+1.18%) |
Aug 01, 2002 | 16.48 | 16.71 | 16.17 | 16.34 | 20,166 | +0.03(+0.21%) |
Jul 31, 2002 | 16.38 | 16.88 | 16.27 | 16.31 | 53,949 | -0.56(-3.34%) |
Jul 30, 2002 | 17.09 | 17.21 | 16.05 | 16.87 | 66,531 | -0.22(-1.29%) |
Jul 29, 2002 | 16.04 | 17.09 | 15.94 | 17.09 | 76,959 | +0.67(+4.10%) |
Jul 26, 2002 | 15.61 | 16.42 | 15.61 | 16.42 | 39,815 | +0.25(+1.54%) |
Jul 25, 2002 | 15.19 | 16.49 | 14.79 | 16.17 | 57,568 | +1.01(+6.66%) |
Jul 24, 2002 | 14.04 | 15.16 | 13.24 | 15.16 | 79,286 | +1.24(+8.88%) |
Jul 23, 2002 | 14.98 | 14.99 | 13.47 | 13.92 | 117,723 | -0.78(-5.29%) |
Jul 22, 2002 | 14.66 | 15.08 | 14.40 | 14.70 | 58,603 | +0.17(+1.16%) |
Jul 19, 2002 | 15.26 | 15.42 | 14.53 | 14.53 | 91,524 | -1.51(-9.44%) |
Jul 17, 2002 | 15.39 | 16.09 | 15.19 | 16.05 | 61,705 | -0.39(-2.36%) |
Jul 12, 2002 | 17.13 | 17.14 | 16.44 | 16.44 | 37,057 | -0.53(-3.11%) |
Jul 11, 2002 | 16.75 | 17.56 | 16.69 | 16.96 | 33,265 | -0.09(-0.54%) |
Jul 10, 2002 | 17.06 | 17.34 | 16.77 | 17.06 | 40,332 | -0.14(-0.81%) |
Jul 09, 2002 | 17.23 | 17.23 | 17.20 | 17.20 | 40,505 | -0.03(-0.17%) |
Jul 08, 2002 | 17.55 | 17.55 | 17.23 | 17.23 | 59,120 | -0.28(-1.59%) |
Jul 05, 2002 | 17.07 | 17.56 | 17.07 | 17.50 | 15,857 | +0.44(+2.55%) |
Jul 04, 2002 | 17.02 | 17.39 | 16.81 | 17.07 | 36,885 | +0.00(+0.00%) |
Jul 03, 2002 | 17.02 | 17.39 | 16.81 | 17.07 | 36,885 | +0.06(+0.34%) |
Jul 02, 2002 | 18.12 | 18.16 | 17.01 | 17.01 | 42,056 | -0.91(-5.08%) |