Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.38 | 11.51 | 11.37 | 11.37 | 9,600 | -0.21(-1.81%) |
Mar 28, 2003 | 11.57 | 11.65 | 11.57 | 11.58 | 6,315 | -0.06(-0.54%) |
Mar 27, 2003 | 11.58 | 11.70 | 11.55 | 11.65 | 12,884 | +0.01(+0.10%) |
Mar 26, 2003 | 11.72 | 11.74 | 11.63 | 11.63 | 15,663 | -0.08(-0.71%) |
Mar 25, 2003 | 11.55 | 11.78 | 11.55 | 11.72 | 68,970 | +0.17(+1.47%) |
Mar 24, 2003 | 11.72 | 11.72 | 11.53 | 11.55 | 42,948 | -0.45(-3.73%) |
Mar 21, 2003 | 11.76 | 11.99 | 11.74 | 11.99 | 25,769 | +0.27(+2.30%) |
Mar 20, 2003 | 11.68 | 11.78 | 11.52 | 11.72 | 97,770 | +0.07(+0.61%) |
Mar 19, 2003 | 11.64 | 11.64 | 11.52 | 11.65 | 17,684 | +0.07(+0.58%) |
Mar 18, 2003 | 11.64 | 11.64 | 11.51 | 11.59 | 46,738 | +0.08(+0.65%) |
Mar 17, 2003 | 11.04 | 11.55 | 11.04 | 11.51 | 138,698 | +0.37(+3.34%) |
Mar 14, 2003 | 11.13 | 11.24 | 11.07 | 11.14 | 25,516 | +0.07(+0.61%) |
Mar 13, 2003 | 10.96 | 11.07 | 10.85 | 11.07 | 13,642 | +0.36(+3.36%) |
Mar 12, 2003 | 10.69 | 10.71 | 10.52 | 10.71 | 176,846 | +0.01(+0.07%) |
Mar 11, 2003 | 10.81 | 10.81 | 10.65 | 10.70 | 22,484 | -0.05(-0.48%) |
Mar 10, 2003 | 10.89 | 10.89 | 10.74 | 10.75 | 17,937 | -0.29(-2.62%) |
Mar 07, 2003 | 10.69 | 11.04 | 10.69 | 11.04 | 13,642 | +0.13(+1.20%) |
Mar 06, 2003 | 10.99 | 11.00 | 10.86 | 10.91 | 21,726 | -0.07(-0.61%) |
Mar 05, 2003 | 10.91 | 10.98 | 10.88 | 10.98 | 21,979 | +0.04(+0.33%) |
Mar 04, 2003 | 10.98 | 11.03 | 10.94 | 10.94 | 20,211 | -0.08(-0.68%) |
Mar 03, 2003 | 11.28 | 11.30 | 11.02 | 11.02 | 21,474 | -0.20(-1.80%) |
Feb 28, 2003 | 11.20 | 11.25 | 11.16 | 11.22 | 6,821 | +0.15(+1.36%) |
Feb 27, 2003 | 11.08 | 11.16 | 10.98 | 11.07 | 5,305 | +0.07(+0.65%) |
Feb 26, 2003 | 11.14 | 11.16 | 11.00 | 11.00 | 16,421 | -0.16(-1.45%) |
Feb 25, 2003 | 10.89 | 11.16 | 10.86 | 11.16 | 26,779 | +0.11(+0.97%) |
Feb 24, 2003 | 11.14 | 11.15 | 11.04 | 11.06 | 20,463 | -0.15(-1.38%) |
Feb 21, 2003 | 11.14 | 11.29 | 11.09 | 11.21 | 372,893 | +0.13(+1.14%) |
Feb 20, 2003 | 11.08 | 11.12 | 11.08 | 11.08 | 1,768 | +0.02(+0.14%) |
Feb 19, 2003 | 11.19 | 11.21 | 11.07 | 11.07 | 95,497 | -0.11(-0.96%) |
Feb 18, 2003 | 11.13 | 11.27 | 11.13 | 11.17 | 262,743 | +0.30(+2.77%) |
Feb 14, 2003 | 10.79 | 10.89 | 10.73 | 10.87 | 27,537 | +0.14(+1.29%) |
Feb 13, 2003 | 10.75 | 10.78 | 10.65 | 10.73 | 16,926 | -0.08(-0.70%) |
Feb 12, 2003 | 11.00 | 11.00 | 10.81 | 10.81 | 12,631 | -0.19(-1.76%) |
Feb 11, 2003 | 11.03 | 11.03 | 11.00 | 11.00 | 5,305 | +0.04(+0.36%) |
Feb 10, 2003 | 10.96 | 10.98 | 10.81 | 10.96 | 25,516 | +0.09(+0.80%) |
Feb 07, 2003 | 11.10 | 11.13 | 10.88 | 10.88 | 29,558 | -0.13(-1.15%) |
Feb 06, 2003 | 11.16 | 11.16 | 10.97 | 11.00 | 9,347 | -0.10(-0.93%) |
Feb 05, 2003 | 11.12 | 11.34 | 11.11 | 11.11 | 4,042 | +0.01(+0.11%) |
Feb 04, 2003 | 11.08 | 11.13 | 11.00 | 11.09 | 34,864 | -0.21(-1.82%) |
Feb 03, 2003 | 11.22 | 11.34 | 11.22 | 11.30 | 21,979 | +0.09(+0.81%) |
Jan 31, 2003 | 11.04 | 11.23 | 11.04 | 11.21 | 6,821 | +0.10(+0.89%) |
Jan 30, 2003 | 11.37 | 11.37 | 11.11 | 11.11 | 21,726 | -0.32(-2.77%) |
Jan 29, 2003 | 11.14 | 11.43 | 11.11 | 11.43 | 20,716 | +0.13(+1.16%) |
Jan 28, 2003 | 11.27 | 11.31 | 11.16 | 11.30 | 16,421 | +0.17(+1.57%) |
Jan 27, 2003 | 11.30 | 11.30 | 11.10 | 11.12 | 25,769 | -0.21(-1.85%) |
Jan 24, 2003 | 11.58 | 11.58 | 11.30 | 11.33 | 47,243 | -0.32(-2.78%) |
Jan 23, 2003 | 11.56 | 11.67 | 11.56 | 11.66 | 4,547 | +0.16(+1.38%) |
Jan 22, 2003 | 11.58 | 11.68 | 11.50 | 11.50 | 15,410 | -0.15(-1.29%) |
Jan 21, 2003 | 11.77 | 11.77 | 11.65 | 11.65 | 148,298 | -0.13(-1.08%) |
Jan 17, 2003 | 11.78 | 11.84 | 11.78 | 11.78 | 14,653 | -0.18(-1.49%) |
Jan 16, 2003 | 12.11 | 12.11 | 11.95 | 11.95 | 329,440 | -0.14(-1.15%) |
Jan 15, 2003 | 12.15 | 12.15 | 11.97 | 12.09 | 14,653 | -0.11(-0.91%) |
Jan 14, 2003 | 12.11 | 12.20 | 12.11 | 12.20 | 31,832 | +0.06(+0.46%) |
Jan 13, 2003 | 12.19 | 12.26 | 12.06 | 12.15 | 75,538 | -0.01(-0.10%) |
Jan 10, 2003 | 12.09 | 12.17 | 12.02 | 12.16 | 303,923 | -0.02(-0.13%) |
Jan 09, 2003 | 12.13 | 12.18 | 12.09 | 12.18 | 10,358 | +0.28(+2.36%) |
Jan 08, 2003 | 11.97 | 11.99 | 11.85 | 11.89 | 13,389 | -0.21(-1.76%) |
Jan 07, 2003 | 12.05 | 12.17 | 12.05 | 12.11 | 29,811 | -0.05(-0.42%) |
Jan 06, 2003 | 11.99 | 12.16 | 11.99 | 12.16 | 25,516 | +0.30(+2.57%) |
Jan 03, 2003 | 11.93 | 11.93 | 11.83 | 11.85 | 40,674 | -0.10(-0.83%) |
Jan 02, 2003 | 11.57 | 11.96 | 11.57 | 11.95 | 20,463 | +0.39(+3.35%) |
Dec 31, 2002 | 11.50 | 11.57 | 11.38 | 11.57 | 14,653 | -0.04(-0.31%) |
Dec 30, 2002 | 11.58 | 11.60 | 11.44 | 11.60 | 84,886 | +0.09(+0.79%) |
Dec 27, 2002 | 11.58 | 11.66 | 11.51 | 11.51 | 40,422 | -0.10(-0.89%) |
Dec 26, 2002 | 11.83 | 11.83 | 11.61 | 11.61 | 11,368 | -0.17(-1.48%) |
Dec 24, 2002 | 11.74 | 11.79 | 11.74 | 11.79 | 9,852 | +0.03(+0.24%) |
Dec 23, 2002 | 11.76 | 11.87 | 11.76 | 11.76 | 53,559 | +0.06(+0.47%) |
Dec 20, 2002 | 11.64 | 11.78 | 11.64 | 11.70 | 76,801 | +0.08(+0.68%) |
Dec 19, 2002 | 11.72 | 11.79 | 11.56 | 11.63 | 33,600 | -0.07(-0.61%) |
Dec 18, 2002 | 11.68 | 11.79 | 11.61 | 11.70 | 25,263 | -0.14(-1.17%) |
Dec 17, 2002 | 11.90 | 11.99 | 11.82 | 11.84 | 124,045 | -0.15(-1.25%) |
Dec 16, 2002 | 11.72 | 12.00 | 11.68 | 11.99 | 68,212 | +0.19(+1.64%) |
Dec 13, 2002 | 11.87 | 11.87 | 11.74 | 11.79 | 7,831 | -0.11(-0.93%) |
Dec 12, 2002 | 11.99 | 11.99 | 11.88 | 11.90 | 54,569 | -0.10(-0.79%) |
Dec 11, 2002 | 11.91 | 12.08 | 11.91 | 12.00 | 51,285 | +0.03(+0.26%) |
Dec 10, 2002 | 11.95 | 11.99 | 11.87 | 11.97 | 39,158 | +0.00(+0.03%) |
Dec 09, 2002 | 11.98 | 11.98 | 11.87 | 11.96 | 28,295 | -0.16(-1.31%) |
Dec 06, 2002 | 11.85 | 12.17 | 11.85 | 12.12 | 11,621 | +0.13(+1.06%) |
Dec 05, 2002 | 12.19 | 12.19 | 11.99 | 11.99 | 12,884 | -0.24(-1.97%) |
Dec 04, 2002 | 12.03 | 12.31 | 12.03 | 12.23 | 22,232 | -0.02(-0.16%) |
Dec 03, 2002 | 12.39 | 12.39 | 12.18 | 12.25 | 57,601 | -0.21(-1.65%) |
Dec 02, 2002 | 12.71 | 12.71 | 12.29 | 12.46 | 57,096 | -0.01(-0.06%) |
Nov 29, 2002 | 12.55 | 12.55 | 12.42 | 12.47 | 5,558 | -0.05(-0.38%) |
Nov 27, 2002 | 12.30 | 12.52 | 12.30 | 12.52 | 127,076 | +0.36(+3.00%) |
Nov 26, 2002 | 12.22 | 12.30 | 12.15 | 12.15 | 94,991 | -0.30(-2.38%) |
Nov 25, 2002 | 12.31 | 12.45 | 12.31 | 12.45 | 293,818 | +0.05(+0.38%) |
Nov 22, 2002 | 12.37 | 12.43 | 12.33 | 12.40 | 9,094 | -0.01(-0.06%) |
Nov 21, 2002 | 12.30 | 12.43 | 12.29 | 12.41 | 97,265 | +0.30(+2.49%) |
Nov 20, 2002 | 11.93 | 12.16 | 11.93 | 12.11 | 36,632 | +0.15(+1.26%) |
Nov 19, 2002 | 11.86 | 12.07 | 11.86 | 11.96 | 107,118 | -0.04(-0.36%) |
Nov 18, 2002 | 12.25 | 12.25 | 12.00 | 12.00 | 28,295 | -0.07(-0.59%) |
Nov 15, 2002 | 12.03 | 12.07 | 11.97 | 12.07 | 6,568 | -0.04(-0.36%) |
Nov 14, 2002 | 12.03 | 12.12 | 11.97 | 12.12 | 35,874 | +0.40(+3.38%) |
Nov 13, 2002 | 11.72 | 11.93 | 11.66 | 11.72 | 42,443 | -0.03(-0.24%) |
Nov 12, 2002 | 11.68 | 11.87 | 11.68 | 11.75 | 258,954 | +0.09(+0.78%) |
Nov 11, 2002 | 11.78 | 11.78 | 11.65 | 11.66 | 20,211 | -0.32(-2.64%) |
Nov 08, 2002 | 11.99 | 12.08 | 11.87 | 11.97 | 106,865 | -0.08(-0.62%) |
Nov 07, 2002 | 12.15 | 12.20 | 11.99 | 12.05 | 15,916 | -0.27(-2.22%) |
Nov 06, 2002 | 12.23 | 12.33 | 12.08 | 12.32 | 77,054 | +0.21(+1.73%) |
Nov 05, 2002 | 12.07 | 12.11 | 12.00 | 12.11 | 5,810 | +0.07(+0.59%) |
Nov 04, 2002 | 12.19 | 12.30 | 12.04 | 12.04 | 19,200 | +0.08(+0.69%) |
Nov 01, 2002 | 11.85 | 12.01 | 11.84 | 11.96 | 59,369 | +0.23(+1.92%) |
Oct 31, 2002 | 11.87 | 11.96 | 11.68 | 11.73 | 46,485 | -0.10(-0.87%) |
Oct 30, 2002 | 11.71 | 11.87 | 11.70 | 11.84 | 394,873 | +0.10(+0.84%) |
Oct 29, 2002 | 11.74 | 11.74 | 11.50 | 11.74 | 243,543 | -0.08(-0.64%) |
Oct 28, 2002 | 12.03 | 12.07 | 11.69 | 11.81 | 27,284 | -0.14(-1.16%) |
Oct 25, 2002 | 11.84 | 11.95 | 11.70 | 11.95 | 14,905 | +0.32(+2.79%) |
Oct 24, 2002 | 11.95 | 11.95 | 11.63 | 11.63 | 32,842 | -0.21(-1.74%) |
Oct 23, 2002 | 11.78 | 11.87 | 11.64 | 11.83 | 30,569 | +0.03(+0.24%) |
Oct 22, 2002 | 11.84 | 11.87 | 11.72 | 11.80 | 321,355 | -0.18(-1.52%) |
Oct 21, 2002 | 11.72 | 11.99 | 11.72 | 11.99 | 33,095 | +0.18(+1.51%) |
Oct 18, 2002 | 11.68 | 11.85 | 11.55 | 11.81 | 265,269 | +0.09(+0.74%) |
Oct 17, 2002 | 11.84 | 11.84 | 11.63 | 11.72 | 19,705 | +0.29(+2.49%) |
Oct 16, 2002 | 11.52 | 11.61 | 11.42 | 11.44 | 46,990 | -0.27(-2.33%) |
Oct 15, 2002 | 11.83 | 11.84 | 11.62 | 11.71 | 53,559 | +0.46(+4.08%) |
Oct 14, 2002 | 11.12 | 11.32 | 11.12 | 11.25 | 27,284 | +0.26(+2.34%) |
Oct 11, 2002 | 11.04 | 11.24 | 10.99 | 10.99 | 133,392 | +0.26(+2.43%) |
Oct 10, 2002 | 10.43 | 10.75 | 10.29 | 10.73 | 331,461 | +0.30(+2.88%) |
Oct 09, 2002 | 10.56 | 10.59 | 10.43 | 10.43 | 99,539 | -0.26(-2.41%) |
Oct 08, 2002 | 10.52 | 10.89 | 10.41 | 10.69 | 124,550 | +0.32(+3.05%) |
Oct 07, 2002 | 10.52 | 10.67 | 10.37 | 10.37 | 11,873 | -0.28(-2.64%) |
Oct 04, 2002 | 10.81 | 10.81 | 10.65 | 10.65 | 29,053 | -0.32(-2.92%) |
Oct 03, 2002 | 10.97 | 11.10 | 10.91 | 10.97 | 24,758 | -0.13(-1.21%) |
Oct 02, 2002 | 11.13 | 11.25 | 11.10 | 11.11 | 59,875 | -0.02(-0.21%) |
Oct 01, 2002 | 10.92 | 11.13 | 10.81 | 11.13 | 14,400 | +0.34(+3.15%) |
Sep 30, 2002 | 10.69 | 10.87 | 10.69 | 10.79 | 103,076 | -0.25(-2.22%) |
Sep 27, 2002 | 11.24 | 11.24 | 11.04 | 11.04 | 14,653 | -0.30(-2.65%) |
Sep 26, 2002 | 11.30 | 11.37 | 11.16 | 11.34 | 25,263 | +0.21(+1.89%) |
Sep 25, 2002 | 10.98 | 11.21 | 10.92 | 11.13 | 23,495 | +0.30(+2.74%) |
Sep 24, 2002 | 10.82 | 10.98 | 10.82 | 10.83 | 145,266 | -0.21(-1.94%) |
Sep 23, 2002 | 11.03 | 11.06 | 10.90 | 11.04 | 398,662 | -0.19(-1.66%) |
Sep 20, 2002 | 11.26 | 11.26 | 11.12 | 11.23 | 8,589 | -0.03(-0.25%) |
Sep 19, 2002 | 11.28 | 11.44 | 11.26 | 11.26 | 29,811 | -0.27(-2.30%) |
Sep 18, 2002 | 11.48 | 11.52 | 11.36 | 11.52 | 8,337 | +0.00(+0.00%) |
Sep 17, 2002 | 11.74 | 11.74 | 11.52 | 11.52 | 27,032 | -0.10(-0.85%) |
Sep 16, 2002 | 11.77 | 11.77 | 11.62 | 11.62 | 1,010 | -0.08(-0.64%) |
Sep 13, 2002 | 11.61 | 11.70 | 11.61 | 11.70 | 2,526 | +0.01(+0.10%) |
Sep 12, 2002 | 11.80 | 11.87 | 11.68 | 11.68 | 15,916 | -0.46(-3.75%) |
Sep 11, 2002 | 12.18 | 12.21 | 12.13 | 12.14 | 210,447 | +0.11(+0.92%) |
Sep 10, 2002 | 11.91 | 12.03 | 11.91 | 12.03 | 5,810 | +0.09(+0.76%) |
Sep 09, 2002 | 11.76 | 11.94 | 11.68 | 11.94 | 40,927 | +0.10(+0.80%) |
Sep 06, 2002 | 11.87 | 11.87 | 11.77 | 11.84 | 19,705 | +0.27(+2.36%) |
Sep 05, 2002 | 11.60 | 11.65 | 11.55 | 11.57 | 14,147 | -0.28(-2.37%) |
Sep 04, 2002 | 11.54 | 11.85 | 11.54 | 11.85 | 92,718 | +0.29(+2.53%) |
Sep 03, 2002 | 11.91 | 11.91 | 11.56 | 11.56 | 25,011 | -0.57(-4.67%) |
Aug 30, 2002 | 12.08 | 12.17 | 12.08 | 12.12 | 9,852 | +0.02(+0.13%) |
Aug 29, 2002 | 11.89 | 12.18 | 11.87 | 12.11 | 18,189 | +0.04(+0.36%) |
Aug 28, 2002 | 12.15 | 12.20 | 12.01 | 12.06 | 13,389 | -0.25(-1.99%) |
Aug 27, 2002 | 12.59 | 12.59 | 12.31 | 12.31 | 5,558 | -0.17(-1.36%) |
Aug 26, 2002 | 12.51 | 12.51 | 12.30 | 12.48 | 18,695 | +0.07(+0.57%) |
Aug 23, 2002 | 12.67 | 12.67 | 12.39 | 12.41 | 12,884 | -0.34(-2.70%) |
Aug 22, 2002 | 12.69 | 12.82 | 12.65 | 12.75 | 27,537 | +0.15(+1.19%) |
Aug 21, 2002 | 12.61 | 12.67 | 12.37 | 12.60 | 19,958 | +0.16(+1.30%) |
Aug 20, 2002 | 12.44 | 12.51 | 12.43 | 12.44 | 112,929 | +0.13(+1.09%) |
Aug 16, 2002 | 12.19 | 12.40 | 12.19 | 12.31 | 12,884 | +0.04(+0.29%) |
Aug 15, 2002 | 12.24 | 12.34 | 12.09 | 12.27 | 23,495 | +0.13(+1.04%) |
Aug 14, 2002 | 11.64 | 12.16 | 11.64 | 12.14 | 31,327 | +0.58(+5.03%) |
Aug 13, 2002 | 11.87 | 12.04 | 11.56 | 11.56 | 13,389 | -0.37(-3.12%) |
Aug 12, 2002 | 11.76 | 11.93 | 11.75 | 11.93 | 13,895 | +0.42(+3.64%) |
Aug 07, 2002 | 11.64 | 11.66 | 11.33 | 11.51 | 18,442 | +0.15(+1.36%) |
Aug 06, 2002 | 11.32 | 11.49 | 11.28 | 11.36 | 298,618 | +0.34(+3.05%) |
Aug 05, 2002 | 11.38 | 11.38 | 11.00 | 11.02 | 9,347 | -0.29(-2.55%) |
Aug 02, 2002 | 11.60 | 11.60 | 11.21 | 11.31 | 37,390 | -0.49(-4.13%) |
Aug 01, 2002 | 11.93 | 11.93 | 11.74 | 11.80 | 16,674 | -0.15(-1.29%) |
Jul 31, 2002 | 11.95 | 11.98 | 11.72 | 11.95 | 421,652 | +0.00(+0.00%) |
Jul 30, 2002 | 11.82 | 12.06 | 11.76 | 11.95 | 449,190 | +0.16(+1.34%) |
Jul 29, 2002 | 11.60 | 11.93 | 11.59 | 11.80 | 244,048 | +0.71(+6.39%) |
Jul 26, 2002 | 11.10 | 11.17 | 11.09 | 11.09 | 16,421 | -0.04(-0.36%) |
Jul 25, 2002 | 11.05 | 11.27 | 10.85 | 11.13 | 609,615 | -0.06(-0.50%) |
Jul 24, 2002 | 10.29 | 11.19 | 10.29 | 11.18 | 23,495 | +0.59(+5.61%) |
Jul 23, 2002 | 10.89 | 10.91 | 10.58 | 10.59 | 95,244 | -0.44(-3.95%) |
Jul 22, 2002 | 11.16 | 11.26 | 10.76 | 11.02 | 30,569 | -0.03(-0.29%) |
Jul 19, 2002 | 11.27 | 11.28 | 11.00 | 11.06 | 8,337 | -0.79(-6.65%) |
Jul 17, 2002 | 12.13 | 12.13 | 11.82 | 11.84 | 24,000 | -0.15(-1.25%) |
Jul 12, 2002 | 12.05 | 12.09 | 11.85 | 11.99 | 41,432 | +0.18(+1.51%) |
Jul 11, 2002 | 11.74 | 11.84 | 11.58 | 11.82 | 14,905 | +0.03(+0.27%) |
Jul 10, 2002 | 12.31 | 12.31 | 11.78 | 11.78 | 36,379 | -0.37(-3.03%) |
Jul 09, 2002 | 12.51 | 12.53 | 12.15 | 12.15 | 4,294 | -0.49(-3.91%) |
Jul 08, 2002 | 12.82 | 12.82 | 12.53 | 12.65 | 17,432 | -0.04(-0.34%) |
Jul 05, 2002 | 12.66 | 12.69 | 12.66 | 12.69 | 5,810 | +0.53(+4.40%) |
Jul 04, 2002 | 12.13 | 12.16 | 12.03 | 12.16 | 5,305 | +0.00(+0.00%) |
Jul 03, 2002 | 12.13 | 12.16 | 12.03 | 12.16 | 5,305 | -0.02(-0.20%) |
Jul 02, 2002 | 12.27 | 12.32 | 12.09 | 12.18 | 105,855 | -0.51(-4.02%) |
Jul 01, 2002 | 12.71 | 12.80 | 12.66 | 12.69 | 353,693 | -0.19(-1.50%) |
Jun 28, 2002 | 12.82 | 12.96 | 12.82 | 12.88 | 1,515 | +0.17(+1.34%) |
Jun 27, 2002 | 12.75 | 12.81 | 12.53 | 12.71 | 2,021 | +0.09(+0.72%) |
Jun 26, 2002 | 12.26 | 12.63 | 12.26 | 12.62 | 23,242 | -0.04(-0.34%) |
Jun 25, 2002 | 13.01 | 13.02 | 12.57 | 12.67 | 7,831 | -0.13(-1.05%) |
Jun 21, 2002 | 13.06 | 12.96 | 12.80 | 12.80 | 581,067 | -0.26(-2.00%) |
Jun 20, 2002 | 13.06 | 13.06 | 13.06 | 13.06 | 757 | -0.21(-1.55%) |
Jun 19, 2002 | 13.47 | 13.60 | 13.27 | 13.27 | 49,769 | -0.33(-2.42%) |
Jun 18, 2002 | 13.58 | 13.67 | 13.55 | 13.60 | 82,612 | -0.02(-0.12%) |
Jun 17, 2002 | 13.38 | 13.61 | 13.38 | 13.61 | 9,852 | +0.39(+2.96%) |
Jun 14, 2002 | 12.96 | 13.22 | 12.87 | 13.22 | 31,074 | -0.06(-0.45%) |
Jun 12, 2002 | 13.31 | 13.39 | 13.18 | 13.28 | 31,579 | +0.04(+0.27%) |
Jun 11, 2002 | 13.59 | 13.66 | 13.24 | 13.24 | 9,347 | -0.38(-2.82%) |
Jun 10, 2002 | 13.60 | 13.70 | 13.60 | 13.63 | 16,421 | +0.14(+1.06%) |
Jun 07, 2002 | 13.34 | 13.55 | 13.28 | 13.49 | 42,443 | -0.14(-1.05%) |
Jun 06, 2002 | 13.77 | 13.77 | 13.58 | 13.63 | 34,358 | -0.21(-1.52%) |
Jun 05, 2002 | 13.82 | 13.84 | 13.73 | 13.84 | 13,389 | -0.45(-3.16%) |
May 31, 2002 | 14.15 | 14.35 | 14.15 | 14.29 | 2,779 | +0.02(+0.17%) |
May 28, 2002 | 14.25 | 14.27 | 14.17 | 14.27 | 1,768 | -0.17(-1.18%) |
May 27, 2002 | 14.45 | 14.45 | 14.44 | 14.44 | 1,515 | +0.00(+0.00%) |
May 24, 2002 | 14.45 | 14.45 | 14.44 | 14.44 | 1,515 | -0.12(-0.84%) |
May 23, 2002 | 14.45 | 14.58 | 14.32 | 14.56 | 1,237,926 | +0.14(+0.96%) |
May 22, 2002 | 14.35 | 14.42 | 14.34 | 14.42 | 2,021 | +0.08(+0.55%) |
May 21, 2002 | 14.61 | 14.63 | 14.34 | 14.34 | 7,073 | -0.27(-1.82%) |
May 20, 2002 | 14.78 | 14.78 | 14.61 | 14.61 | 30,821 | -0.18(-1.20%) |
May 17, 2002 | 14.87 | 14.87 | 14.72 | 14.78 | 16,421 | +0.12(+0.81%) |
May 16, 2002 | 14.59 | 14.67 | 14.59 | 14.67 | 1,263 | -0.02(-0.11%) |
May 15, 2002 | 14.53 | 14.68 | 14.53 | 14.68 | 2,021 | -0.06(-0.43%) |
May 14, 2002 | 14.63 | 14.74 | 14.56 | 14.74 | 7,831 | +0.44(+3.10%) |
May 13, 2002 | 14.04 | 14.31 | 14.04 | 14.30 | 38,400 | +0.27(+1.89%) |
May 10, 2002 | 14.34 | 14.34 | 14.04 | 14.04 | 2,526 | -0.25(-1.75%) |
May 09, 2002 | 14.45 | 14.55 | 14.29 | 14.29 | 51,032 | -0.28(-1.93%) |
May 08, 2002 | 14.24 | 14.61 | 14.22 | 14.57 | 67,201 | +0.71(+5.14%) |
May 07, 2002 | 14.07 | 14.07 | 13.82 | 13.85 | 4,042 | -0.37(-2.59%) |
May 06, 2002 | 14.20 | 14.27 | 14.15 | 14.22 | 6,063 | -0.07(-0.50%) |
May 03, 2002 | 14.30 | 14.30 | 14.15 | 14.29 | 101,055 | -0.09(-0.61%) |
May 02, 2002 | 14.57 | 14.57 | 14.38 | 14.38 | 18,695 | -0.16(-1.09%) |
May 01, 2002 | 14.39 | 14.57 | 14.34 | 14.54 | 27,790 | +0.02(+0.16%) |
Apr 30, 2002 | 14.41 | 14.56 | 14.40 | 14.51 | 51,790 | +0.15(+1.05%) |
Apr 29, 2002 | 14.41 | 14.46 | 14.26 | 14.36 | 24,505 | -0.09(-0.63%) |
Apr 26, 2002 | 14.81 | 14.81 | 14.46 | 14.46 | 23,242 | -0.35(-2.38%) |
Apr 25, 2002 | 14.65 | 14.81 | 14.65 | 14.81 | 909,497 | +0.04(+0.24%) |
Apr 24, 2002 | 14.94 | 15.00 | 14.74 | 14.77 | 6,063 | -0.07(-0.48%) |
Apr 23, 2002 | 15.05 | 15.05 | 14.84 | 14.84 | 1,894,785 | -0.12(-0.79%) |
Apr 22, 2002 | 15.04 | 15.08 | 14.94 | 14.96 | 8,589 | -0.29(-1.92%) |
Apr 19, 2002 | 15.37 | 15.37 | 15.22 | 15.26 | 45,222 | -0.07(-0.47%) |
Apr 18, 2002 | 15.37 | 15.37 | 15.14 | 15.33 | 12,884 | +0.09(+0.57%) |
Apr 17, 2002 | 15.36 | 15.36 | 15.23 | 15.24 | 28,042 | -0.04(-0.26%) |
Apr 16, 2002 | 15.20 | 15.33 | 15.20 | 15.28 | 8,842 | +0.26(+1.74%) |
Apr 15, 2002 | 15.08 | 15.08 | 14.95 | 15.02 | 19,200 | -0.04(-0.26%) |
Apr 12, 2002 | 15.02 | 15.06 | 14.90 | 15.06 | 41,937 | +0.18(+1.22%) |
Apr 11, 2002 | 15.20 | 15.20 | 14.87 | 14.88 | 47,748 | -0.49(-3.22%) |
Apr 10, 2002 | 15.15 | 15.37 | 15.15 | 15.37 | 36,127 | +0.29(+1.89%) |
Apr 09, 2002 | 15.32 | 15.32 | 15.08 | 15.08 | 29,053 | -0.23(-1.50%) |
Apr 08, 2002 | 15.04 | 15.31 | 15.01 | 15.31 | 96,760 | +0.05(+0.34%) |
Apr 05, 2002 | 15.47 | 15.47 | 15.22 | 15.26 | 12,126 | -0.13(-0.85%) |
Apr 04, 2002 | 15.24 | 15.39 | 15.24 | 15.39 | 1,282,643 | +0.09(+0.57%) |
Apr 03, 2002 | 15.40 | 15.40 | 15.26 | 15.31 | 8,084 | -0.19(-1.23%) |
Apr 02, 2002 | 15.63 | 15.63 | 15.50 | 15.50 | 26,274 | -0.19(-1.24%) |