Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.72 | 11.72 | 10.92 | 10.96 | 8,780 | -0.92(-7.72%) |
Mar 28, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 105 | +0.00(+0.00%) |
Mar 27, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 211 | +0.00(+0.00%) |
Mar 25, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 2,539 | -0.17(-1.41%) |
Mar 24, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 211 | -0.19(-1.54%) |
Mar 21, 2003 | 11.99 | 12.24 | 11.99 | 12.24 | 2,115 | +0.43(+3.60%) |
Mar 20, 2003 | 11.96 | 11.96 | 11.82 | 11.82 | 740 | -0.16(-1.34%) |
Mar 19, 2003 | 11.77 | 11.98 | 11.77 | 11.98 | 740 | +0.54(+4.71%) |
Mar 18, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 11.25 | 11.44 | 11.20 | 11.44 | 1,269 | +0.05(+0.42%) |
Mar 14, 2003 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 11.39 | 11.39 | 11.39 | 11.39 | 105 | -0.12(-1.07%) |
Mar 12, 2003 | 11.32 | 11.51 | 11.32 | 11.51 | 528 | +0.26(+2.35%) |
Mar 11, 2003 | 11.25 | 11.25 | 11.25 | 11.25 | 317 | -0.19(-1.65%) |
Mar 10, 2003 | 11.72 | 11.72 | 11.34 | 11.44 | 6,982 | -0.71(-5.84%) |
Mar 07, 2003 | 12.30 | 12.30 | 12.15 | 12.15 | 1,586 | -0.25(-1.98%) |
Mar 06, 2003 | 12.67 | 12.67 | 12.39 | 12.39 | 1,269 | -0.79(-6.02%) |
Mar 05, 2003 | 13.19 | 13.19 | 13.19 | 13.19 | 1,057 | +0.00(+0.00%) |
Mar 04, 2003 | 13.19 | 13.19 | 13.19 | 13.19 | 1,269 | +0.25(+1.90%) |
Mar 03, 2003 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 12.77 | 12.94 | 12.77 | 12.94 | 1,481 | +0.15(+1.18%) |
Feb 26, 2003 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 12.79 | 12.79 | 12.79 | 12.79 | 211 | -0.11(-0.88%) |
Feb 24, 2003 | 12.90 | 12.90 | 12.90 | 12.90 | 105 | -0.28(-2.15%) |
Feb 21, 2003 | 13.19 | 13.19 | 13.19 | 13.19 | 423 | +0.28(+2.20%) |
Feb 20, 2003 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 13.03 | 13.03 | 12.90 | 12.90 | 952 | -0.19(-1.44%) |
Feb 18, 2003 | 13.09 | 13.09 | 13.09 | 13.09 | 211 | -0.19(-1.42%) |
Feb 14, 2003 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 12.95 | 13.28 | 12.76 | 13.28 | 2,539 | +0.09(+0.72%) |
Feb 12, 2003 | 13.14 | 13.19 | 13.14 | 13.19 | 740 | +0.43(+3.33%) |
Feb 11, 2003 | 12.76 | 12.76 | 12.76 | 12.76 | 105 | -0.02(-0.15%) |
Feb 10, 2003 | 12.95 | 12.95 | 12.78 | 12.78 | 634 | -0.36(-2.73%) |
Feb 07, 2003 | 12.85 | 13.14 | 12.85 | 13.14 | 1,163 | +0.18(+1.39%) |
Feb 06, 2003 | 13.03 | 13.09 | 12.82 | 12.96 | 2,010 | -0.28(-2.14%) |
Feb 05, 2003 | 13.38 | 13.38 | 13.24 | 13.24 | 1,481 | +0.17(+1.30%) |
Feb 04, 2003 | 13.07 | 13.07 | 13.07 | 13.07 | 1,057 | +0.09(+0.73%) |
Feb 03, 2003 | 12.87 | 13.00 | 12.87 | 12.98 | 1,163 | +0.18(+1.40%) |
Jan 31, 2003 | 12.80 | 12.80 | 12.80 | 12.80 | 105 | -0.13(-1.02%) |
Jan 30, 2003 | 13.23 | 13.23 | 12.93 | 12.93 | 740 | -0.15(-1.16%) |
Jan 29, 2003 | 12.83 | 13.08 | 12.83 | 13.08 | 1,269 | +0.36(+2.82%) |
Jan 28, 2003 | 12.69 | 12.72 | 12.69 | 12.72 | 634 | +0.06(+0.45%) |
Jan 27, 2003 | 12.86 | 12.86 | 12.67 | 12.67 | 846 | -0.57(-4.29%) |
Jan 24, 2003 | 13.23 | 13.23 | 13.23 | 13.23 | 211 | -0.21(-1.55%) |
Jan 23, 2003 | 13.44 | 13.44 | 13.44 | 13.44 | 1,057 | +0.02(+0.14%) |
Jan 22, 2003 | 13.42 | 13.42 | 13.42 | 13.42 | 105 | -0.14(-1.05%) |
Jan 21, 2003 | 13.71 | 13.71 | 13.56 | 13.56 | 634 | +0.71(+5.51%) |
Jan 17, 2003 | 12.84 | 12.86 | 12.84 | 12.86 | 2,010 | -0.02(-0.15%) |
Jan 16, 2003 | 12.97 | 12.97 | 12.81 | 12.87 | 1,586 | -0.12(-0.94%) |
Jan 15, 2003 | 13.33 | 13.33 | 13.00 | 13.00 | 1,057 | -0.59(-4.31%) |
Jan 14, 2003 | 13.11 | 13.69 | 13.11 | 13.58 | 5,183 | +0.35(+2.64%) |
Jan 13, 2003 | 13.23 | 13.23 | 13.23 | 13.23 | 211 | +0.05(+0.36%) |
Jan 10, 2003 | 13.18 | 13.19 | 13.18 | 13.19 | 6,347 | +0.00(+0.00%) |
Jan 09, 2003 | 12.81 | 13.19 | 12.81 | 13.19 | 2,433 | +0.66(+5.28%) |
Jan 08, 2003 | 12.57 | 12.57 | 12.52 | 12.52 | 1,375 | +0.45(+3.76%) |
Jan 07, 2003 | 12.07 | 12.07 | 12.07 | 12.07 | 105 | +0.02(+0.16%) |
Jan 06, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 105 | +0.00(+0.00%) |
Jan 03, 2003 | 12.10 | 12.10 | 12.05 | 12.05 | 528 | -0.16(-1.32%) |
Jan 02, 2003 | 12.21 | 12.21 | 12.21 | 12.21 | 846 | +0.00(+0.00%) |
Dec 31, 2002 | 12.20 | 12.21 | 12.20 | 12.21 | 1,163 | +0.01(+0.08%) |
Dec 30, 2002 | 12.20 | 12.20 | 12.20 | 12.20 | 846 | -0.09(-0.69%) |
Dec 27, 2002 | 12.19 | 12.29 | 12.19 | 12.29 | 317 | -0.06(-0.46%) |
Dec 26, 2002 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 12.34 | 12.34 | 12.34 | 12.34 | 52,896 | -0.04(-0.31%) |
Dec 23, 2002 | 12.70 | 12.70 | 12.38 | 12.38 | 3,068 | -0.30(-2.38%) |
Dec 20, 2002 | 12.69 | 12.69 | 12.69 | 12.69 | 105 | +0.00(+0.00%) |
Dec 19, 2002 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 12.69 | 12.69 | 12.69 | 12.69 | 528 | -0.16(-1.25%) |
Dec 10, 2002 | 12.76 | 12.85 | 12.76 | 12.85 | 2,750 | +0.26(+2.03%) |
Dec 09, 2002 | 12.67 | 12.67 | 12.59 | 12.59 | 3,173 | -0.26(-2.06%) |
Dec 06, 2002 | 12.71 | 12.86 | 12.71 | 12.86 | 3,068 | +0.19(+1.49%) |
Dec 05, 2002 | 12.67 | 12.68 | 12.63 | 12.67 | 57,763 | +0.05(+0.37%) |
Dec 04, 2002 | 12.76 | 12.76 | 12.62 | 12.62 | 952 | -0.23(-1.77%) |
Dec 03, 2002 | 12.76 | 12.85 | 12.76 | 12.85 | 528 | +0.42(+3.35%) |
Dec 02, 2002 | 12.48 | 12.48 | 12.43 | 12.43 | 528 | +0.14(+1.15%) |
Nov 27, 2002 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 12.29 | 12.29 | 12.29 | 12.29 | 317 | +0.00(+0.00%) |
Nov 25, 2002 | 12.29 | 12.29 | 12.29 | 12.29 | 423 | -0.24(-1.89%) |
Nov 22, 2002 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 12.52 | 12.52 | 12.52 | 12.52 | 211 | +0.00(+0.00%) |
Nov 20, 2002 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 12.52 | 12.52 | 12.52 | 12.52 | 105 | +0.00(+0.00%) |
Nov 18, 2002 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 12.46 | 12.52 | 12.46 | 12.52 | 423 | +0.14(+1.15%) |
Nov 14, 2002 | 12.43 | 12.43 | 12.29 | 12.38 | 1,586 | +0.14(+1.16%) |
Nov 13, 2002 | 12.24 | 12.24 | 12.24 | 12.24 | 105 | +0.00(+0.00%) |
Nov 12, 2002 | 12.24 | 12.24 | 12.24 | 12.24 | 317 | -0.05(-0.38%) |
Nov 11, 2002 | 12.29 | 12.29 | 12.29 | 12.29 | 1,269 | -0.03(-0.23%) |
Nov 08, 2002 | 12.17 | 12.32 | 12.17 | 12.32 | 4,020 | +0.22(+1.80%) |
Nov 07, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 528 | -0.19(-1.54%) |
Nov 05, 2002 | 12.15 | 12.29 | 12.15 | 12.29 | 846 | -0.08(-0.61%) |
Nov 04, 2002 | 12.36 | 12.36 | 12.36 | 12.36 | 211 | +0.44(+3.73%) |
Nov 01, 2002 | 11.92 | 11.92 | 11.92 | 11.92 | 211 | +0.01(+0.08%) |
Oct 31, 2002 | 12.19 | 12.19 | 11.91 | 11.91 | 952 | -0.19(-1.56%) |
Oct 30, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 317 | +0.03(+0.24%) |
Oct 29, 2002 | 11.91 | 12.08 | 11.90 | 12.07 | 1,904 | -0.22(-1.77%) |
Oct 28, 2002 | 12.36 | 12.36 | 12.29 | 12.29 | 634 | -0.13(-1.07%) |
Oct 25, 2002 | 12.20 | 12.42 | 12.20 | 12.42 | 1,692 | +0.08(+0.61%) |
Oct 24, 2002 | 12.29 | 12.34 | 12.29 | 12.34 | 634 | -0.04(-0.31%) |
Oct 23, 2002 | 12.38 | 12.47 | 12.35 | 12.38 | 10,790 | +0.24(+1.95%) |
Oct 22, 2002 | 12.35 | 12.35 | 12.15 | 12.15 | 1,586 | -0.24(-1.91%) |
Oct 21, 2002 | 12.18 | 12.38 | 11.96 | 12.38 | 2,010 | -0.21(-1.65%) |
Oct 18, 2002 | 12.52 | 12.57 | 12.35 | 12.59 | 2,750 | +0.80(+6.82%) |
Oct 17, 2002 | 11.53 | 11.82 | 11.53 | 11.79 | 518,387 | +1.20(+11.34%) |
Oct 16, 2002 | 10.59 | 10.59 | 10.59 | 10.59 | 5,289 | +0.00(+0.00%) |
Oct 15, 2002 | 10.49 | 10.59 | 10.49 | 10.59 | 1,269 | +0.19(+1.82%) |
Oct 14, 2002 | 10.40 | 10.40 | 10.40 | 10.40 | 211 | -0.05(-0.45%) |
Oct 11, 2002 | 10.44 | 10.44 | 10.44 | 10.44 | 105 | +0.00(+0.00%) |
Oct 10, 2002 | 10.44 | 10.44 | 10.44 | 10.44 | 105 | +0.00(+0.00%) |
Oct 09, 2002 | 10.44 | 10.44 | 10.44 | 10.44 | 52,896 | +0.05(+0.45%) |
Oct 08, 2002 | 10.40 | 10.40 | 10.40 | 10.40 | 317 | +0.00(+0.00%) |
Oct 07, 2002 | 10.40 | 10.40 | 10.40 | 10.40 | 1,481 | -0.09(-0.90%) |
Oct 04, 2002 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 10.49 | 10.49 | 10.40 | 10.49 | 1,904 | -0.71(-6.33%) |
Oct 02, 2002 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 11.20 | 11.20 | 11.20 | 11.20 | 105 | +0.15(+1.37%) |
Sep 30, 2002 | 11.05 | 11.05 | 11.05 | 11.05 | 105 | -0.04(-0.34%) |
Sep 27, 2002 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 11.09 | 11.09 | 11.09 | 11.09 | 211 | +0.00(+0.00%) |
Sep 25, 2002 | 11.34 | 11.34 | 11.09 | 11.09 | 3,491 | -0.25(-2.17%) |
Sep 24, 2002 | 11.53 | 11.53 | 11.25 | 11.33 | 4,125 | -0.25(-2.12%) |
Sep 23, 2002 | 11.58 | 11.58 | 11.58 | 11.58 | 528 | -0.09(-0.81%) |
Sep 20, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 105 | +0.00(+0.00%) |
Sep 18, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 105 | -0.03(-0.24%) |
Sep 17, 2002 | 11.70 | 11.72 | 11.70 | 11.70 | 2,010 | +0.08(+0.65%) |
Sep 16, 2002 | 12.19 | 12.19 | 11.63 | 11.63 | 4,125 | -0.71(-5.75%) |
Sep 13, 2002 | 12.34 | 12.34 | 12.34 | 12.34 | 105 | +0.05(+0.38%) |
Sep 12, 2002 | 12.29 | 12.29 | 12.29 | 12.29 | 116,372 | -0.09(-0.76%) |
Sep 11, 2002 | 12.38 | 12.38 | 12.38 | 12.38 | 211 | -0.09(-0.76%) |
Sep 10, 2002 | 12.48 | 12.48 | 12.48 | 12.48 | 105 | +0.18(+1.46%) |
Sep 09, 2002 | 12.30 | 12.30 | 12.29 | 12.30 | 1,375 | -0.09(-0.69%) |
Sep 06, 2002 | 12.38 | 12.38 | 12.38 | 12.38 | 105 | -0.05(-0.38%) |
Sep 05, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 105 | +0.00(+0.00%) |
Sep 04, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 211 | +0.00(+0.00%) |
Sep 03, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Aug 30, 2002 | 12.38 | 12.43 | 12.38 | 12.43 | 634 | +0.09(+0.77%) |
Aug 29, 2002 | 12.50 | 12.50 | 12.34 | 12.34 | 1,057 | -0.19(-1.51%) |
Aug 28, 2002 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 13.40 | 13.40 | 12.52 | 12.52 | 15,974 | -1.61(-11.37%) |
Aug 26, 2002 | 14.39 | 14.39 | 14.13 | 14.13 | 6,030 | -0.90(-5.97%) |
Aug 23, 2002 | 14.52 | 15.12 | 14.52 | 15.03 | 15,974 | +0.46(+3.18%) |
Aug 22, 2002 | 14.42 | 14.57 | 14.42 | 14.57 | 5,078 | +0.32(+2.26%) |
Aug 21, 2002 | 14.21 | 14.24 | 14.21 | 14.24 | 952 | +0.09(+0.67%) |
Aug 20, 2002 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.16(+1.15%) |
Aug 16, 2002 | 13.99 | 13.99 | 13.99 | 13.99 | 317 | +0.31(+2.28%) |
Aug 15, 2002 | 13.68 | 13.68 | 13.68 | 13.68 | 105 | +0.08(+0.56%) |
Aug 14, 2002 | 13.61 | 13.61 | 13.53 | 13.60 | 952 | -0.10(-0.76%) |
Aug 13, 2002 | 13.72 | 13.72 | 13.38 | 13.71 | 12,377 | -0.64(-4.48%) |
Aug 12, 2002 | 14.46 | 14.46 | 14.35 | 14.35 | 423 | -0.40(-2.69%) |
Aug 07, 2002 | 14.93 | 14.93 | 14.75 | 14.75 | 634 | +0.28(+1.96%) |
Aug 06, 2002 | 14.32 | 14.46 | 14.32 | 14.46 | 740 | -0.66(-4.37%) |
Aug 05, 2002 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 15.27 | 15.27 | 15.12 | 15.12 | 846 | -0.28(-1.84%) |
Aug 01, 2002 | 15.74 | 15.74 | 15.41 | 15.41 | 740 | -0.41(-2.57%) |
Jul 31, 2002 | 15.72 | 15.81 | 15.72 | 15.81 | 1,375 | +0.69(+4.56%) |
Jul 30, 2002 | 15.22 | 15.22 | 15.12 | 15.12 | 10,473 | +0.08(+0.57%) |
Jul 29, 2002 | 15.04 | 15.04 | 15.04 | 15.04 | 105 | +0.01(+0.06%) |
Jul 26, 2002 | 15.03 | 15.03 | 15.03 | 15.03 | 211 | -0.14(-0.93%) |
Jul 25, 2002 | 15.17 | 15.17 | 15.15 | 15.17 | 3,914 | +0.19(+1.26%) |
Jul 24, 2002 | 14.65 | 14.98 | 14.48 | 14.98 | 4,337 | +0.19(+1.28%) |
Jul 23, 2002 | 15.12 | 15.12 | 14.68 | 14.79 | 3,385 | +0.14(+0.97%) |
Jul 22, 2002 | 15.12 | 15.12 | 14.65 | 14.65 | 1,692 | -1.86(-11.28%) |
Jul 19, 2002 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | -0.51(-3.00%) |
Jul 17, 2002 | 17.03 | 17.03 | 17.02 | 17.02 | 740 | -0.10(-0.61%) |
Jul 12, 2002 | 17.11 | 17.13 | 17.11 | 17.13 | 846 | +0.30(+1.80%) |
Jul 11, 2002 | 16.92 | 16.92 | 16.83 | 16.83 | 5,501 | -0.26(-1.55%) |
Jul 10, 2002 | 17.09 | 17.09 | 17.09 | 17.09 | 423 | -0.07(-0.39%) |
Jul 09, 2002 | 17.16 | 17.16 | 17.16 | 17.16 | 211 | +0.28(+1.68%) |
Jul 08, 2002 | 17.01 | 17.01 | 16.87 | 16.87 | 528 | -0.28(-1.65%) |
Jul 05, 2002 | 17.38 | 17.38 | 17.16 | 17.16 | 4,866 | +0.33(+1.97%) |
Jul 04, 2002 | 17.01 | 17.01 | 16.79 | 16.83 | 10,579 | +0.00(+0.00%) |
Jul 03, 2002 | 17.01 | 17.01 | 16.79 | 16.83 | 10,579 | +1.14(+7.29%) |
Jul 02, 2002 | 15.64 | 15.68 | 15.50 | 15.68 | 528 | +0.30(+1.97%) |
Jul 01, 2002 | 15.40 | 15.40 | 15.38 | 15.38 | 8,569 | +0.00(+0.00%) |
Jun 28, 2002 | 15.37 | 15.38 | 15.37 | 15.38 | 211 | +0.01(+0.06%) |
Jun 27, 2002 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 15.64 | 15.64 | 15.30 | 15.37 | 5,924 | -0.37(-2.34%) |
Jun 25, 2002 | 15.99 | 15.99 | 15.74 | 15.74 | 1,481 | -0.13(-0.83%) |
Jun 21, 2002 | 15.74 | 15.88 | 15.74 | 15.87 | 1,269 | +0.13(+0.84%) |
Jun 20, 2002 | 15.83 | 15.83 | 15.69 | 15.74 | 6,030 | -0.61(-3.76%) |
Jun 19, 2002 | 16.73 | 16.73 | 16.35 | 16.35 | 5,607 | -0.66(-3.89%) |
Jun 18, 2002 | 17.33 | 17.33 | 17.01 | 17.01 | 2,327 | -0.26(-1.48%) |
Jun 17, 2002 | 17.27 | 17.27 | 17.27 | 17.27 | 105 | -0.01(-0.05%) |
Jun 14, 2002 | 17.30 | 17.30 | 17.28 | 17.28 | 3,385 | -0.16(-0.92%) |
Jun 12, 2002 | 17.47 | 17.47 | 17.35 | 17.44 | 113,516 | -0.03(-0.16%) |
Jun 11, 2002 | 17.43 | 17.47 | 17.40 | 17.47 | 4,020 | -0.02(-0.11%) |
Jun 10, 2002 | 17.44 | 17.49 | 17.39 | 17.49 | 5,183 | +0.00(+0.00%) |
Jun 07, 2002 | 17.33 | 17.49 | 17.33 | 17.49 | 3,279 | +0.36(+2.10%) |
Jun 06, 2002 | 17.30 | 17.30 | 17.13 | 17.13 | 2,750 | -0.22(-1.25%) |
Jun 05, 2002 | 17.33 | 17.35 | 17.33 | 17.35 | 13,964 | +0.98(+6.01%) |
May 31, 2002 | 16.31 | 16.40 | 16.31 | 16.36 | 3,385 | +0.15(+0.93%) |
May 28, 2002 | 16.16 | 16.21 | 16.16 | 16.21 | 2,327 | -0.18(-1.10%) |
May 27, 2002 | 16.40 | 16.40 | 16.39 | 16.39 | 317 | +0.00(+0.00%) |
May 24, 2002 | 16.40 | 16.40 | 16.39 | 16.39 | 317 | -0.05(-0.29%) |
May 23, 2002 | 16.44 | 16.44 | 16.44 | 16.44 | 105 | -0.01(-0.06%) |
May 22, 2002 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
May 21, 2002 | 16.64 | 16.64 | 16.45 | 16.45 | 1,798 | -0.25(-1.47%) |
May 20, 2002 | 16.38 | 16.73 | 16.38 | 16.69 | 190,428 | +0.33(+2.02%) |
May 17, 2002 | 16.07 | 16.36 | 16.07 | 16.36 | 3,173 | +0.62(+3.96%) |
May 16, 2002 | 15.69 | 15.74 | 15.64 | 15.74 | 1,057 | +0.03(+0.18%) |
May 15, 2002 | 15.23 | 15.79 | 15.23 | 15.71 | 4,337 | +0.30(+1.96%) |
May 14, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
May 13, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
May 10, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
May 09, 2002 | 15.17 | 15.64 | 15.17 | 15.41 | 9,627 | +0.00(+0.00%) |
May 08, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 211 | -0.09(-0.61%) |
May 07, 2002 | 15.55 | 15.55 | 15.50 | 15.50 | 1,904 | +0.00(+0.00%) |
May 06, 2002 | 15.64 | 15.64 | 15.50 | 15.50 | 1,163 | -0.28(-1.80%) |
May 03, 2002 | 15.41 | 15.79 | 15.41 | 15.79 | 3,385 | +0.43(+2.77%) |
May 02, 2002 | 15.58 | 15.58 | 15.36 | 15.36 | 2,856 | -0.24(-1.52%) |
May 01, 2002 | 15.17 | 15.88 | 15.17 | 15.60 | 2,539 | +0.47(+3.12%) |
Apr 30, 2002 | 15.05 | 15.12 | 15.05 | 15.12 | 1,375 | +0.38(+2.56%) |
Apr 29, 2002 | 14.70 | 14.75 | 14.46 | 14.75 | 3,596 | +0.28(+1.96%) |
Apr 26, 2002 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 14.46 | 14.46 | 14.46 | 14.46 | 528 | -0.05(-0.33%) |
Apr 24, 2002 | 14.51 | 14.51 | 14.51 | 14.51 | 105 | +0.00(+0.00%) |
Apr 23, 2002 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 14.51 | 14.51 | 14.51 | 14.51 | 105 | +0.00(+0.00%) |
Apr 19, 2002 | 14.52 | 14.52 | 14.51 | 14.51 | 1,692 | -0.01(-0.07%) |
Apr 18, 2002 | 14.51 | 14.53 | 14.51 | 14.52 | 2,010 | -0.04(-0.26%) |
Apr 17, 2002 | 14.60 | 14.65 | 14.54 | 14.56 | 2,010 | +0.43(+3.01%) |
Apr 16, 2002 | 14.20 | 14.20 | 14.13 | 14.13 | 211 | -0.24(-1.64%) |
Apr 15, 2002 | 13.95 | 14.37 | 13.95 | 14.37 | 1,163 | +0.57(+4.11%) |
Apr 12, 2002 | 13.63 | 13.80 | 13.62 | 13.80 | 3,491 | +0.28(+2.10%) |
Apr 11, 2002 | 13.51 | 13.52 | 13.42 | 13.52 | 2,221 | +0.05(+0.35%) |
Apr 10, 2002 | 13.61 | 13.61 | 13.38 | 13.47 | 1,057 | +0.14(+1.06%) |
Apr 09, 2002 | 13.33 | 13.33 | 13.33 | 13.33 | 2,433 | +0.09(+0.71%) |
Apr 08, 2002 | 13.23 | 13.23 | 13.23 | 13.23 | 846 | +0.01(+0.07%) |
Apr 05, 2002 | 13.14 | 13.23 | 13.14 | 13.22 | 1,057 | +0.33(+2.57%) |
Apr 04, 2002 | 12.86 | 12.89 | 12.86 | 12.89 | 317 | +0.13(+1.04%) |
Apr 03, 2002 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 13.23 | 13.23 | 12.76 | 12.76 | 2,962 | -0.47(-3.57%) |