Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.21 | 13.36 | 13.16 | 13.34 | 694,747 | +0.10(+0.76%) |
Apr 29, 2003 | 13.21 | 13.29 | 13.16 | 13.24 | 443,059 | +0.08(+0.58%) |
Apr 28, 2003 | 13.00 | 13.19 | 12.95 | 13.16 | 517,523 | +0.23(+1.77%) |
Apr 25, 2003 | 13.11 | 13.11 | 12.93 | 12.93 | 343,278 | -0.20(-1.51%) |
Apr 24, 2003 | 13.14 | 13.18 | 13.05 | 13.13 | 741,659 | -0.01(-0.08%) |
Apr 23, 2003 | 13.13 | 13.22 | 13.07 | 13.14 | 1,805,747 | +0.04(+0.32%) |
Apr 22, 2003 | 12.87 | 13.15 | 12.82 | 13.10 | 619,538 | +0.17(+1.35%) |
Apr 21, 2003 | 12.86 | 12.93 | 12.81 | 12.93 | 656,026 | +0.10(+0.79%) |
Apr 17, 2003 | 12.68 | 12.87 | 12.65 | 12.82 | 634,431 | +0.18(+1.44%) |
Apr 16, 2003 | 12.84 | 12.84 | 12.64 | 12.64 | 771,444 | -0.12(-0.96%) |
Apr 15, 2003 | 12.65 | 12.76 | 12.61 | 12.76 | 620,283 | +0.09(+0.69%) |
Apr 14, 2003 | 12.53 | 12.68 | 12.47 | 12.68 | 647,090 | +0.25(+2.01%) |
Apr 11, 2003 | 12.62 | 12.62 | 12.42 | 12.43 | 408,061 | -0.06(-0.51%) |
Apr 10, 2003 | 12.50 | 12.52 | 12.41 | 12.49 | 157,863 | +0.02(+0.17%) |
Apr 09, 2003 | 12.58 | 12.67 | 12.42 | 12.47 | 897,288 | -0.11(-0.88%) |
Apr 08, 2003 | 12.61 | 12.62 | 12.50 | 12.58 | 667,940 | -0.05(-0.43%) |
Apr 07, 2003 | 12.75 | 12.89 | 12.60 | 12.63 | 1,322,477 | +0.04(+0.29%) |
Apr 04, 2003 | 12.68 | 12.70 | 12.56 | 12.60 | 921,117 | -0.04(-0.30%) |
Apr 03, 2003 | 12.74 | 12.75 | 12.60 | 12.63 | 2,336,673 | -0.04(-0.34%) |
Apr 02, 2003 | 12.60 | 12.72 | 12.58 | 12.68 | 814,633 | +0.30(+2.44%) |
Apr 01, 2003 | 12.33 | 12.44 | 12.24 | 12.38 | 1,355,985 | +0.09(+0.73%) |
Mar 31, 2003 | 12.31 | 12.41 | 12.18 | 12.29 | 5,228,103 | -0.18(-1.47%) |
Mar 28, 2003 | 12.42 | 12.50 | 12.38 | 12.47 | 2,019,458 | +0.06(+0.52%) |
Mar 27, 2003 | 12.33 | 12.47 | 12.25 | 12.40 | 1,326,200 | +0.08(+0.61%) |
Mar 26, 2003 | 12.48 | 12.49 | 12.33 | 12.33 | 1,165,358 | -0.17(-1.33%) |
Mar 25, 2003 | 12.34 | 12.52 | 12.33 | 12.50 | 1,096,851 | +0.14(+1.10%) |
Mar 24, 2003 | 12.51 | 12.53 | 12.31 | 12.36 | 606,135 | -0.32(-2.54%) |
Mar 21, 2003 | 12.53 | 12.69 | 12.46 | 12.68 | 1,819,895 | +0.23(+1.86%) |
Mar 20, 2003 | 12.33 | 12.50 | 12.17 | 12.45 | 667,195 | +0.10(+0.78%) |
Mar 19, 2003 | 12.42 | 12.42 | 12.27 | 12.36 | 946,434 | -0.00(-0.03%) |
Mar 18, 2003 | 12.32 | 12.38 | 12.21 | 12.36 | 888,353 | +0.14(+1.15%) |
Mar 17, 2003 | 11.88 | 12.26 | 11.84 | 12.22 | 1,802,023 | +0.28(+2.39%) |
Mar 14, 2003 | 11.97 | 12.04 | 11.84 | 11.93 | 1,342,582 | +0.04(+0.35%) |
Mar 13, 2003 | 11.71 | 11.90 | 11.64 | 11.89 | 2,601,020 | +0.30(+2.55%) |
Mar 12, 2003 | 11.65 | 11.65 | 11.49 | 11.60 | 862,290 | -0.03(-0.23%) |
Mar 11, 2003 | 11.68 | 11.77 | 11.58 | 11.62 | 896,544 | -0.07(-0.57%) |
Mar 10, 2003 | 11.87 | 11.89 | 11.68 | 11.69 | 443,804 | -0.27(-2.29%) |
Mar 07, 2003 | 11.81 | 12.00 | 11.81 | 11.96 | 434,868 | +0.03(+0.24%) |
Mar 06, 2003 | 11.94 | 11.96 | 11.88 | 11.94 | 202,541 | -0.06(-0.47%) |
Mar 05, 2003 | 11.99 | 12.03 | 11.92 | 11.99 | 1,959,887 | +0.01(+0.10%) |
Mar 04, 2003 | 12.19 | 12.19 | 11.98 | 11.98 | 256,155 | -0.21(-1.75%) |
Mar 03, 2003 | 12.33 | 12.36 | 12.12 | 12.19 | 741,659 | -0.05(-0.41%) |
Feb 28, 2003 | 12.26 | 12.33 | 12.21 | 12.24 | 240,518 | +0.03(+0.24%) |
Feb 27, 2003 | 12.17 | 12.27 | 12.12 | 12.21 | 476,568 | +0.11(+0.92%) |
Feb 26, 2003 | 12.15 | 12.23 | 12.07 | 12.10 | 726,022 | -0.12(-1.02%) |
Feb 25, 2003 | 12.08 | 12.25 | 11.99 | 12.23 | 560,712 | +0.12(+1.00%) |
Feb 24, 2003 | 12.31 | 12.31 | 12.11 | 12.11 | 504,119 | -0.23(-1.84%) |
Feb 21, 2003 | 12.16 | 12.40 | 12.10 | 12.33 | 405,083 | +0.17(+1.37%) |
Feb 20, 2003 | 12.28 | 12.28 | 12.15 | 12.17 | 431,145 | -0.09(-0.72%) |
Feb 19, 2003 | 12.38 | 12.38 | 12.19 | 12.26 | 983,666 | -0.10(-0.78%) |
Feb 18, 2003 | 12.31 | 12.38 | 12.26 | 12.35 | 1,201,101 | +0.14(+1.13%) |
Feb 14, 2003 | 12.09 | 12.23 | 12.05 | 12.21 | 1,333,646 | +0.15(+1.26%) |
Feb 13, 2003 | 12.06 | 12.10 | 11.97 | 12.06 | 1,369,389 | -0.04(-0.30%) |
Feb 12, 2003 | 12.25 | 12.27 | 12.08 | 12.10 | 1,686,605 | -0.15(-1.20%) |
Feb 11, 2003 | 12.31 | 12.36 | 12.19 | 12.24 | 1,076,001 | -0.04(-0.29%) |
Feb 10, 2003 | 12.16 | 12.28 | 12.11 | 12.28 | 902,501 | +0.10(+0.82%) |
Feb 07, 2003 | 12.42 | 12.43 | 12.18 | 12.18 | 520,501 | -0.20(-1.60%) |
Feb 06, 2003 | 12.44 | 12.51 | 12.34 | 12.38 | 443,059 | -0.09(-0.71%) |
Feb 05, 2003 | 12.64 | 12.64 | 12.43 | 12.47 | 676,131 | -0.11(-0.85%) |
Feb 04, 2003 | 12.50 | 12.58 | 12.41 | 12.58 | 859,312 | +0.03(+0.27%) |
Feb 03, 2003 | 12.66 | 12.70 | 12.53 | 12.54 | 504,864 | -0.14(-1.13%) |
Jan 31, 2003 | 12.47 | 12.69 | 12.42 | 12.69 | 506,353 | +0.22(+1.76%) |
Jan 30, 2003 | 12.72 | 12.72 | 12.45 | 12.47 | 925,584 | -0.20(-1.60%) |
Jan 29, 2003 | 12.50 | 12.76 | 12.46 | 12.67 | 1,229,397 | +0.11(+0.91%) |
Jan 28, 2003 | 12.58 | 12.64 | 12.42 | 12.56 | 741,659 | +0.07(+0.53%) |
Jan 27, 2003 | 12.60 | 12.71 | 12.47 | 12.49 | 2,238,381 | -0.25(-1.97%) |
Jan 24, 2003 | 12.93 | 12.93 | 12.72 | 12.74 | 1,490,765 | -0.23(-1.76%) |
Jan 23, 2003 | 12.97 | 13.01 | 12.85 | 12.97 | 1,532,464 | +0.10(+0.81%) |
Jan 22, 2003 | 12.86 | 12.99 | 12.83 | 12.87 | 1,076,001 | -0.08(-0.59%) |
Jan 21, 2003 | 13.12 | 13.13 | 12.91 | 12.94 | 2,048,499 | -0.18(-1.35%) |
Jan 17, 2003 | 13.24 | 13.24 | 13.07 | 13.12 | 648,579 | -0.23(-1.75%) |
Jan 16, 2003 | 13.30 | 13.43 | 13.25 | 13.35 | 2,335,184 | +0.06(+0.43%) |
Jan 15, 2003 | 13.43 | 13.43 | 13.23 | 13.30 | 17,977,794 | -0.04(-0.30%) |
Jan 14, 2003 | 13.42 | 13.43 | 13.31 | 13.34 | 1,429,704 | -0.07(-0.50%) |
Jan 13, 2003 | 13.54 | 13.54 | 13.31 | 13.40 | 2,718,673 | -0.01(-0.10%) |
Jan 10, 2003 | 13.28 | 13.51 | 13.27 | 13.42 | 561,457 | +0.01(+0.06%) |
Jan 09, 2003 | 13.34 | 13.48 | 13.32 | 13.41 | 1,262,161 | +0.13(+1.00%) |
Jan 08, 2003 | 13.38 | 13.38 | 13.22 | 13.27 | 659,749 | -0.13(-0.95%) |
Jan 07, 2003 | 13.53 | 13.53 | 13.30 | 13.40 | 1,282,266 | -0.10(-0.74%) |
Jan 06, 2003 | 13.41 | 13.60 | 13.40 | 13.50 | 778,146 | +0.13(+0.94%) |
Jan 03, 2003 | 13.46 | 13.46 | 13.35 | 13.38 | 1,923,399 | -0.08(-0.60%) |
Jan 02, 2003 | 13.22 | 13.46 | 13.11 | 13.46 | 3,427,568 | +0.37(+2.82%) |
Dec 31, 2002 | 13.09 | 13.26 | 12.98 | 13.09 | 6,586,322 | +0.03(+0.23%) |
Dec 30, 2002 | 13.12 | 13.12 | 12.92 | 13.06 | 2,652,400 | +0.03(+0.21%) |
Dec 27, 2002 | 13.18 | 13.21 | 13.03 | 13.03 | 642,622 | -0.18(-1.38%) |
Dec 26, 2002 | 13.25 | 13.36 | 13.20 | 13.21 | 559,223 | +0.01(+0.05%) |
Dec 24, 2002 | 13.25 | 13.25 | 13.16 | 13.21 | 431,890 | -0.06(-0.47%) |
Dec 23, 2002 | 13.15 | 13.29 | 13.13 | 13.27 | 1,628,523 | +0.07(+0.53%) |
Dec 20, 2002 | 13.17 | 13.23 | 13.07 | 13.20 | 2,768,564 | +0.17(+1.30%) |
Dec 19, 2002 | 13.16 | 13.25 | 13.00 | 13.03 | 3,487,884 | -0.13(-1.00%) |
Dec 18, 2002 | 13.30 | 13.30 | 13.09 | 13.16 | 2,496,026 | -0.16(-1.21%) |
Dec 17, 2002 | 13.47 | 13.54 | 13.32 | 13.32 | 2,167,641 | -0.12(-0.90%) |
Dec 16, 2002 | 13.30 | 13.45 | 13.26 | 13.44 | 2,017,968 | +0.19(+1.42%) |
Dec 13, 2002 | 13.44 | 13.44 | 13.25 | 13.25 | 2,548,151 | -0.26(-1.89%) |
Dec 12, 2002 | 13.45 | 13.54 | 13.40 | 13.51 | 6,950,450 | +0.11(+0.85%) |
Dec 11, 2002 | 13.38 | 13.50 | 13.34 | 13.40 | 5,280,227 | -0.03(-0.25%) |
Dec 10, 2002 | 13.13 | 13.47 | 13.13 | 13.43 | 3,680,745 | +0.27(+2.04%) |
Dec 09, 2002 | 13.41 | 13.42 | 13.16 | 13.16 | 4,035,193 | -0.26(-1.97%) |
Dec 06, 2002 | 13.34 | 13.48 | 13.25 | 13.43 | 3,222,793 | +0.10(+0.79%) |
Dec 05, 2002 | 13.52 | 13.52 | 13.31 | 13.32 | 2,064,136 | -0.19(-1.41%) |
Dec 04, 2002 | 13.43 | 13.56 | 13.36 | 13.51 | 2,032,117 | -0.05(-0.39%) |
Dec 03, 2002 | 13.59 | 13.68 | 13.51 | 13.56 | 854,844 | -0.14(-0.99%) |
Dec 02, 2002 | 13.76 | 13.89 | 13.64 | 13.70 | 1,197,377 | +0.13(+0.99%) |
Nov 29, 2002 | 13.77 | 13.82 | 13.56 | 13.56 | 335,831 | -0.21(-1.49%) |
Nov 27, 2002 | 13.56 | 13.78 | 13.54 | 13.77 | 1,267,373 | +0.32(+2.39%) |
Nov 26, 2002 | 13.59 | 13.63 | 13.36 | 13.45 | 451,250 | -0.13(-0.94%) |
Nov 25, 2002 | 13.59 | 13.68 | 13.47 | 13.58 | 2,283,060 | +0.05(+0.40%) |
Nov 22, 2002 | 13.44 | 13.61 | 13.42 | 13.52 | 1,513,849 | +0.01(+0.10%) |
Nov 21, 2002 | 13.26 | 13.54 | 13.23 | 13.51 | 3,008,337 | +0.30(+2.27%) |
Nov 20, 2002 | 12.85 | 13.21 | 12.85 | 13.21 | 519,012 | +0.34(+2.63%) |
Nov 19, 2002 | 12.94 | 13.05 | 12.87 | 12.87 | 491,461 | -0.15(-1.13%) |
Nov 18, 2002 | 13.24 | 13.25 | 13.01 | 13.02 | 277,005 | -0.14(-1.07%) |
Nov 15, 2002 | 13.01 | 13.25 | 13.01 | 13.16 | 522,735 | +0.03(+0.26%) |
Nov 14, 2002 | 13.01 | 13.14 | 12.96 | 13.13 | 772,189 | +0.30(+2.30%) |
Nov 13, 2002 | 12.76 | 12.96 | 12.64 | 12.83 | 1,074,512 | +0.07(+0.57%) |
Nov 12, 2002 | 12.67 | 12.94 | 12.67 | 12.76 | 650,813 | +0.12(+0.91%) |
Nov 11, 2002 | 12.88 | 12.91 | 12.62 | 12.64 | 2,898,131 | -0.32(-2.48%) |
Nov 08, 2002 | 13.11 | 13.19 | 12.91 | 12.96 | 1,525,018 | -0.14(-1.10%) |
Nov 07, 2002 | 13.26 | 13.31 | 13.05 | 13.11 | 1,061,853 | -0.25(-1.90%) |
Nov 06, 2002 | 13.28 | 13.45 | 13.19 | 13.36 | 1,862,339 | +0.19(+1.41%) |
Nov 05, 2002 | 13.26 | 13.27 | 13.06 | 13.18 | 839,951 | -0.05(-0.40%) |
Nov 04, 2002 | 13.36 | 13.48 | 13.23 | 13.23 | 1,654,585 | +0.07(+0.52%) |
Nov 01, 2002 | 12.88 | 13.20 | 12.84 | 13.16 | 1,064,087 | +0.29(+2.24%) |
Oct 31, 2002 | 12.95 | 13.04 | 12.84 | 12.87 | 1,051,428 | -0.08(-0.63%) |
Oct 30, 2002 | 12.74 | 12.94 | 12.73 | 12.95 | 1,635,969 | +0.18(+1.43%) |
Oct 29, 2002 | 12.74 | 12.77 | 12.51 | 12.77 | 1,566,718 | -0.01(-0.08%) |
Oct 28, 2002 | 13.05 | 13.05 | 12.74 | 12.78 | 1,381,303 | -0.15(-1.18%) |
Oct 25, 2002 | 12.78 | 12.94 | 12.73 | 12.94 | 1,198,867 | +0.13(+1.04%) |
Oct 24, 2002 | 12.96 | 13.02 | 12.75 | 12.80 | 983,666 | -0.10(-0.80%) |
Oct 23, 2002 | 12.64 | 12.91 | 12.58 | 12.91 | 959,838 | +0.20(+1.59%) |
Oct 22, 2002 | 12.84 | 12.88 | 12.64 | 12.70 | 909,947 | -0.24(-1.83%) |
Oct 21, 2002 | 12.61 | 12.96 | 12.56 | 12.94 | 1,017,920 | +0.28(+2.24%) |
Oct 18, 2002 | 12.62 | 12.73 | 12.50 | 12.66 | 539,117 | +0.05(+0.37%) |
Oct 17, 2002 | 12.59 | 12.64 | 12.52 | 12.61 | 1,629,267 | +0.33(+2.67%) |
Oct 16, 2002 | 12.39 | 12.49 | 12.19 | 12.28 | 995,580 | -0.27(-2.18%) |
Oct 15, 2002 | 12.42 | 12.60 | 12.37 | 12.56 | 1,915,953 | +0.50(+4.11%) |
Oct 14, 2002 | 11.93 | 12.12 | 11.91 | 12.06 | 650,813 | +0.06(+0.52%) |
Oct 11, 2002 | 11.87 | 12.15 | 11.85 | 12.00 | 1,495,233 | +0.36(+3.12%) |
Oct 10, 2002 | 11.35 | 11.70 | 11.28 | 11.64 | 1,353,751 | +0.26(+2.30%) |
Oct 09, 2002 | 11.72 | 11.72 | 11.36 | 11.37 | 1,746,920 | -0.43(-3.65%) |
Oct 08, 2002 | 11.81 | 11.90 | 11.54 | 11.81 | 1,770,749 | +0.16(+1.40%) |
Oct 07, 2002 | 12.02 | 12.02 | 11.58 | 11.64 | 2,356,034 | -0.36(-3.02%) |
Oct 04, 2002 | 12.39 | 12.39 | 11.89 | 12.01 | 2,178,066 | -0.28(-2.30%) |
Oct 03, 2002 | 12.49 | 12.65 | 12.29 | 12.29 | 17,498,992 | -0.27(-2.16%) |
Oct 02, 2002 | 12.75 | 12.84 | 12.47 | 12.56 | 1,721,602 | -0.30(-2.30%) |
Oct 01, 2002 | 12.54 | 12.75 | 12.36 | 12.85 | 2,531,769 | +0.35(+2.77%) |
Sep 30, 2002 | 12.32 | 12.60 | 12.16 | 12.51 | 4,953,331 | -0.01(-0.09%) |
Sep 27, 2002 | 12.77 | 12.86 | 12.49 | 12.52 | 1,110,255 | -0.27(-2.13%) |
Sep 26, 2002 | 12.65 | 12.84 | 12.62 | 12.79 | 2,857,175 | +0.29(+2.31%) |
Sep 25, 2002 | 12.38 | 12.57 | 12.24 | 12.50 | 4,515,484 | +0.28(+2.32%) |
Sep 24, 2002 | 12.15 | 12.40 | 12.15 | 12.22 | 1,682,881 | -0.05(-0.39%) |
Sep 23, 2002 | 12.52 | 12.52 | 12.24 | 12.27 | 553,266 | -0.33(-2.61%) |
Sep 20, 2002 | 12.62 | 12.70 | 12.52 | 12.60 | 2,321,036 | +0.07(+0.53%) |
Sep 19, 2002 | 12.68 | 12.83 | 12.53 | 12.53 | 1,353,751 | -0.35(-2.70%) |
Sep 18, 2002 | 12.83 | 13.00 | 12.76 | 12.88 | 3,723,189 | -0.15(-1.19%) |
Sep 17, 2002 | 13.32 | 13.32 | 12.97 | 13.03 | 3,820,737 | -0.21(-1.55%) |
Sep 16, 2002 | 13.21 | 13.34 | 13.17 | 13.24 | 1,889,891 | -0.12(-0.93%) |
Sep 13, 2002 | 13.15 | 13.40 | 13.13 | 13.36 | 418,486 | +0.12(+0.92%) |
Sep 12, 2002 | 13.46 | 13.46 | 13.23 | 13.24 | 829,526 | -0.28(-2.09%) |
Sep 11, 2002 | 13.72 | 13.72 | 13.49 | 13.52 | 698,470 | -0.02(-0.15%) |
Sep 10, 2002 | 13.50 | 13.58 | 13.40 | 13.54 | 229,348 | +0.13(+0.95%) |
Sep 09, 2002 | 13.25 | 13.51 | 13.17 | 13.42 | 218,923 | +0.05(+0.40%) |
Sep 06, 2002 | 13.24 | 13.43 | 13.17 | 13.36 | 315,726 | +0.36(+2.74%) |
Sep 05, 2002 | 13.09 | 13.20 | 13.01 | 13.01 | 317,215 | -0.23(-1.75%) |
Sep 04, 2002 | 12.97 | 13.29 | 12.91 | 13.24 | 26,509,110 | +0.34(+2.63%) |
Sep 03, 2002 | 13.24 | 13.25 | 12.87 | 12.90 | 1,341,837 | -0.41(-3.06%) |
Aug 30, 2002 | 13.35 | 13.54 | 13.30 | 13.31 | 389,445 | -0.07(-0.49%) |
Aug 29, 2002 | 13.13 | 13.47 | 13.12 | 13.37 | 1,504,168 | +0.11(+0.86%) |
Aug 28, 2002 | 13.41 | 13.48 | 13.23 | 13.26 | 2,233,169 | -0.26(-1.95%) |
Aug 27, 2002 | 13.95 | 13.95 | 13.51 | 13.52 | 1,499,700 | -0.31(-2.25%) |
Aug 26, 2002 | 13.64 | 13.86 | 13.50 | 13.83 | 401,359 | +0.15(+1.10%) |
Aug 23, 2002 | 13.91 | 13.94 | 13.64 | 13.68 | 1,454,277 | -0.31(-2.23%) |
Aug 22, 2002 | 13.83 | 14.06 | 13.83 | 13.99 | 601,667 | +0.08(+0.56%) |
Aug 21, 2002 | 13.82 | 13.92 | 13.65 | 13.92 | 291,153 | +0.26(+1.87%) |
Aug 20, 2002 | 13.72 | 13.73 | 13.57 | 13.66 | 1,252,481 | +0.13(+0.98%) |
Aug 16, 2002 | 13.32 | 13.59 | 13.25 | 13.53 | 1,231,631 | +0.17(+1.30%) |
Aug 15, 2002 | 13.36 | 13.44 | 13.28 | 13.35 | 10,201,540 | +0.08(+0.57%) |
Aug 14, 2002 | 13.01 | 13.29 | 12.72 | 13.28 | 1,081,214 | +0.39(+3.00%) |
Aug 13, 2002 | 13.17 | 13.31 | 12.89 | 12.89 | 1,087,171 | -0.30(-2.29%) |
Aug 12, 2002 | 12.98 | 13.29 | 12.97 | 13.19 | 3,020,251 | +0.27(+2.11%) |
Aug 07, 2002 | 13.03 | 13.04 | 12.65 | 12.92 | 1,153,444 | +0.14(+1.13%) |
Aug 06, 2002 | 12.49 | 12.84 | 12.49 | 12.78 | 1,582,355 | +0.45(+3.62%) |
Aug 05, 2002 | 12.62 | 12.69 | 12.28 | 12.33 | 1,390,983 | -0.33(-2.58%) |
Aug 02, 2002 | 13.03 | 13.10 | 12.62 | 12.66 | 776,657 | -0.48(-3.63%) |
Aug 01, 2002 | 13.18 | 13.33 | 13.03 | 13.13 | 2,705,269 | -0.09(-0.71%) |
Jul 31, 2002 | 13.44 | 13.52 | 13.23 | 13.23 | 2,365,714 | -0.27(-1.99%) |
Jul 30, 2002 | 13.42 | 13.68 | 13.17 | 13.50 | 1,868,296 | -0.03(-0.20%) |
Jul 29, 2002 | 13.14 | 13.59 | 13.08 | 13.52 | 3,869,883 | +0.71(+5.56%) |
Jul 26, 2002 | 12.79 | 12.92 | 12.63 | 12.81 | 1,715,645 | +0.09(+0.74%) |
Jul 25, 2002 | 12.57 | 12.94 | 12.42 | 12.72 | 1,861,594 | +0.07(+0.54%) |
Jul 24, 2002 | 11.76 | 12.68 | 11.68 | 12.65 | 2,569,745 | +0.53(+4.37%) |
Jul 23, 2002 | 12.57 | 12.59 | 12.03 | 12.12 | 1,096,107 | -0.42(-3.37%) |
Jul 22, 2002 | 12.68 | 12.89 | 12.33 | 12.54 | 2,149,025 | -0.39(-2.99%) |
Jul 19, 2002 | 12.97 | 13.09 | 12.76 | 12.93 | 1,744,686 | -0.59(-4.38%) |
Jul 17, 2002 | 13.79 | 13.83 | 13.28 | 13.52 | 1,020,154 | -0.30(-2.18%) |
Jul 12, 2002 | 13.99 | 14.15 | 13.76 | 13.82 | 1,995,629 | -0.09(-0.67%) |
Jul 11, 2002 | 13.97 | 14.05 | 13.69 | 13.92 | 2,291,251 | -0.19(-1.31%) |
Jul 10, 2002 | 14.49 | 14.49 | 14.10 | 14.10 | 797,507 | -0.38(-2.63%) |
Jul 09, 2002 | 14.65 | 14.72 | 14.41 | 14.48 | 2,001,586 | -0.12(-0.84%) |
Jul 08, 2002 | 14.91 | 14.91 | 14.60 | 14.60 | 1,551,825 | -0.24(-1.65%) |
Jul 05, 2002 | 14.46 | 14.93 | 14.46 | 14.85 | 970,263 | +0.49(+3.41%) |
Jul 04, 2002 | 14.50 | 14.55 | 14.14 | 14.36 | 2,493,047 | +0.00(+0.00%) |
Jul 03, 2002 | 14.50 | 14.55 | 14.14 | 14.36 | 2,493,047 | -0.16(-1.09%) |
Jul 02, 2002 | 14.88 | 15.00 | 14.50 | 14.52 | 2,283,060 | -0.44(-2.92%) |
Jul 01, 2002 | 15.36 | 15.46 | 14.95 | 14.95 | 985,156 | -0.42(-2.75%) |
Jun 28, 2002 | 15.38 | 15.51 | 15.38 | 15.38 | 3,906,370 | +0.02(+0.15%) |
Jun 27, 2002 | 15.20 | 15.35 | 14.99 | 15.35 | 2,761,862 | +0.27(+1.80%) |
Jun 26, 2002 | 14.71 | 15.09 | 14.66 | 15.08 | 3,577,240 | +0.08(+0.55%) |
Jun 25, 2002 | 15.43 | 15.48 | 14.97 | 15.00 | 921,117 | -0.35(-2.27%) |
Jun 21, 2002 | 15.43 | 15.53 | 15.28 | 15.35 | 47,582,364 | -0.01(-0.05%) |
Jun 20, 2002 | 15.57 | 15.60 | 15.35 | 15.36 | 1,750,643 | -0.07(-0.43%) |
Jun 19, 2002 | 15.60 | 15.83 | 15.42 | 15.42 | 2,214,553 | -0.25(-1.59%) |
Jun 18, 2002 | 15.68 | 15.85 | 15.65 | 15.67 | 38,646,708 | +0.02(+0.11%) |
Jun 17, 2002 | 15.32 | 15.69 | 15.32 | 15.65 | 1,038,025 | +0.39(+2.57%) |
Jun 14, 2002 | 15.05 | 15.29 | 14.88 | 15.26 | 4,239,224 | -0.13(-0.84%) |
Jun 12, 2002 | 15.42 | 15.49 | 15.25 | 15.39 | 4,496,124 | +0.02(+0.10%) |
Jun 11, 2002 | 15.70 | 15.72 | 15.37 | 15.37 | 3,629,365 | -0.22(-1.40%) |
Jun 10, 2002 | 15.71 | 15.82 | 15.52 | 15.59 | 3,484,905 | -0.10(-0.63%) |
Jun 07, 2002 | 15.30 | 15.75 | 15.29 | 15.69 | 3,302,469 | +0.19(+1.25%) |
Jun 06, 2002 | 15.76 | 15.76 | 15.47 | 15.50 | 1,576,398 | -0.23(-1.49%) |
Jun 05, 2002 | 15.65 | 15.80 | 15.60 | 15.73 | 3,598,090 | -0.52(-3.18%) |
May 31, 2002 | 16.30 | 16.44 | 16.24 | 16.25 | 774,423 | -0.17(-1.02%) |
May 28, 2002 | 16.52 | 16.52 | 16.22 | 16.42 | 1,318,009 | -0.03(-0.20%) |
May 27, 2002 | 16.65 | 16.66 | 16.45 | 16.45 | 495,928 | +0.00(+0.00%) |
May 24, 2002 | 16.65 | 16.66 | 16.45 | 16.45 | 495,928 | -0.26(-1.53%) |
May 23, 2002 | 16.49 | 16.72 | 16.33 | 16.71 | 1,645,649 | +0.27(+1.65%) |
May 22, 2002 | 16.43 | 16.55 | 16.33 | 16.43 | 2,937,596 | -0.02(-0.11%) |
May 21, 2002 | 16.81 | 16.81 | 16.40 | 16.45 | 3,512,457 | -0.30(-1.79%) |
May 20, 2002 | 16.89 | 16.91 | 16.72 | 16.75 | 758,786 | -0.19(-1.13%) |
May 17, 2002 | 16.94 | 16.99 | 16.80 | 16.94 | 1,480,340 | +0.09(+0.53%) |
May 16, 2002 | 17.11 | 17.13 | 16.81 | 16.86 | 1,478,851 | -0.31(-1.81%) |
May 15, 2002 | 16.96 | 17.22 | 16.94 | 17.17 | 2,344,865 | +0.04(+0.25%) |
May 14, 2002 | 16.83 | 17.12 | 16.75 | 17.12 | 2,049,243 | +0.54(+3.24%) |
May 13, 2002 | 16.49 | 16.65 | 16.42 | 16.59 | 1,133,339 | +0.17(+1.03%) |
May 10, 2002 | 16.73 | 16.75 | 16.42 | 16.42 | 2,306,143 | -0.29(-1.71%) |
May 09, 2002 | 16.90 | 16.96 | 16.69 | 16.70 | 1,159,401 | -0.25(-1.50%) |
May 08, 2002 | 16.85 | 16.99 | 16.80 | 16.96 | 1,804,257 | +0.38(+2.32%) |
May 07, 2002 | 16.83 | 16.83 | 16.57 | 16.57 | 2,685,164 | -0.19(-1.12%) |
May 06, 2002 | 17.07 | 17.13 | 16.74 | 16.76 | 2,232,424 | -0.31(-1.81%) |
May 03, 2002 | 17.09 | 17.14 | 16.95 | 17.07 | 6,482,073 | -0.03(-0.16%) |
May 02, 2002 | 17.01 | 17.14 | 16.97 | 17.10 | 1,388,005 | +0.07(+0.43%) |