Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.64 | 15.08 | 14.64 | 14.86 | 67,867 | +0.06(+0.38%) |
Apr 29, 2003 | 14.90 | 14.92 | 14.54 | 14.80 | 69,359 | +0.01(+0.05%) |
Apr 28, 2003 | 14.38 | 14.79 | 14.38 | 14.79 | 184,336 | +0.43(+2.97%) |
Apr 25, 2003 | 14.55 | 14.59 | 14.32 | 14.37 | 35,425 | -0.26(-1.76%) |
Apr 24, 2003 | 14.20 | 14.68 | 14.14 | 14.63 | 238,531 | +0.22(+1.51%) |
Apr 23, 2003 | 13.64 | 14.50 | 13.64 | 14.41 | 782,592 | +0.87(+6.42%) |
Apr 22, 2003 | 13.34 | 13.68 | 13.29 | 13.54 | 52,703 | -0.05(-0.36%) |
Apr 21, 2003 | 13.84 | 13.84 | 13.45 | 13.59 | 36,171 | -0.10(-0.76%) |
Apr 17, 2003 | 13.60 | 13.80 | 13.44 | 13.69 | 30,329 | +0.14(+1.01%) |
Apr 16, 2003 | 13.92 | 13.92 | 13.39 | 13.56 | 46,612 | -0.40(-2.88%) |
Apr 15, 2003 | 14.08 | 14.08 | 13.73 | 13.96 | 91,609 | +0.00(+0.00%) |
Apr 14, 2003 | 13.88 | 13.97 | 13.64 | 13.96 | 221,005 | +0.28(+2.06%) |
Apr 11, 2003 | 13.72 | 13.98 | 13.56 | 13.68 | 45,618 | -0.10(-0.70%) |
Apr 10, 2003 | 13.76 | 13.82 | 13.52 | 13.77 | 70,229 | +0.10(+0.71%) |
Apr 09, 2003 | 14.08 | 14.12 | 13.68 | 13.68 | 34,058 | -0.28(-2.02%) |
Apr 08, 2003 | 13.96 | 14.11 | 13.85 | 13.96 | 67,992 | -0.08(-0.57%) |
Apr 07, 2003 | 14.52 | 14.59 | 13.93 | 14.04 | 278,804 | -0.03(-0.23%) |
Apr 04, 2003 | 14.16 | 14.20 | 13.81 | 14.07 | 142,820 | -0.07(-0.51%) |
Apr 03, 2003 | 14.60 | 14.60 | 14.05 | 14.14 | 253,572 | -0.16(-1.12%) |
Apr 02, 2003 | 14.36 | 14.51 | 14.27 | 14.30 | 56,183 | +0.39(+2.83%) |
Apr 01, 2003 | 13.76 | 14.18 | 13.68 | 13.91 | 30,080 | +0.35(+2.55%) |
Mar 31, 2003 | 13.92 | 13.92 | 13.48 | 13.56 | 62,647 | -0.35(-2.54%) |
Mar 28, 2003 | 13.88 | 14.05 | 13.81 | 13.92 | 18,272 | -0.24(-1.70%) |
Mar 27, 2003 | 13.84 | 14.16 | 13.77 | 14.16 | 45,742 | +0.16(+1.15%) |
Mar 26, 2003 | 13.88 | 14.14 | 13.82 | 14.00 | 42,759 | -0.03(-0.23%) |
Mar 25, 2003 | 13.74 | 14.11 | 13.74 | 14.03 | 103,417 | +0.30(+2.17%) |
Mar 24, 2003 | 14.08 | 14.14 | 13.72 | 13.73 | 93,225 | -0.67(-4.64%) |
Mar 21, 2003 | 14.08 | 14.47 | 14.08 | 14.40 | 102,920 | +0.31(+2.23%) |
Mar 20, 2003 | 14.28 | 14.28 | 13.83 | 14.09 | 112,242 | -0.02(-0.11%) |
Mar 19, 2003 | 14.08 | 14.19 | 13.82 | 14.10 | 94,965 | +0.26(+1.86%) |
Mar 18, 2003 | 14.12 | 14.14 | 13.77 | 13.85 | 224,112 | -0.14(-1.04%) |
Mar 17, 2003 | 13.51 | 13.99 | 13.31 | 13.99 | 82,783 | +0.46(+3.39%) |
Mar 14, 2003 | 13.56 | 13.69 | 13.24 | 13.53 | 308,636 | +0.30(+2.25%) |
Mar 13, 2003 | 13.07 | 13.33 | 12.88 | 13.23 | 27,470 | +0.46(+3.59%) |
Mar 12, 2003 | 12.47 | 12.79 | 12.33 | 12.78 | 75,325 | +0.28(+2.25%) |
Mar 11, 2003 | 12.75 | 12.76 | 12.49 | 12.49 | 175,138 | -0.11(-0.89%) |
Mar 10, 2003 | 12.99 | 13.05 | 12.57 | 12.61 | 189,308 | -0.67(-5.03%) |
Mar 07, 2003 | 13.15 | 13.27 | 13.03 | 13.27 | 286,884 | +0.05(+0.36%) |
Mar 06, 2003 | 13.35 | 13.52 | 13.19 | 13.23 | 37,290 | -0.33(-2.43%) |
Mar 05, 2003 | 13.56 | 13.67 | 13.42 | 13.56 | 27,097 | +0.08(+0.60%) |
Mar 04, 2003 | 13.72 | 13.72 | 13.43 | 13.48 | 68,489 | -0.10(-0.77%) |
Mar 03, 2003 | 13.76 | 13.97 | 13.52 | 13.58 | 54,567 | -0.06(-0.41%) |
Feb 28, 2003 | 13.81 | 13.95 | 13.63 | 13.64 | 85,145 | -0.16(-1.17%) |
Feb 27, 2003 | 13.64 | 13.91 | 13.64 | 13.80 | 36,792 | +0.21(+1.54%) |
Feb 26, 2003 | 13.88 | 13.92 | 13.59 | 13.59 | 38,160 | -0.35(-2.48%) |
Feb 25, 2003 | 13.72 | 14.02 | 13.48 | 13.93 | 52,081 | +0.24(+1.76%) |
Feb 24, 2003 | 13.84 | 13.84 | 13.59 | 13.69 | 26,973 | -0.21(-1.50%) |
Feb 21, 2003 | 13.68 | 14.03 | 13.45 | 13.90 | 259,787 | +0.24(+1.77%) |
Feb 20, 2003 | 14.16 | 14.32 | 13.48 | 13.66 | 65,381 | -0.62(-4.34%) |
Feb 19, 2003 | 14.44 | 14.44 | 14.09 | 14.28 | 40,024 | -0.22(-1.50%) |
Feb 18, 2003 | 14.48 | 14.60 | 14.39 | 14.50 | 261,775 | +0.20(+1.41%) |
Feb 14, 2003 | 13.84 | 14.30 | 13.84 | 14.30 | 41,640 | +0.50(+3.62%) |
Feb 13, 2003 | 13.84 | 13.96 | 13.63 | 13.80 | 273,584 | -0.14(-1.04%) |
Feb 12, 2003 | 14.08 | 14.18 | 13.89 | 13.94 | 114,480 | -0.32(-2.26%) |
Feb 11, 2003 | 14.48 | 14.48 | 14.03 | 14.26 | 186,201 | -0.19(-1.28%) |
Feb 10, 2003 | 14.33 | 14.55 | 14.16 | 14.45 | 60,409 | +0.09(+0.62%) |
Feb 07, 2003 | 14.60 | 14.75 | 14.30 | 14.36 | 41,889 | -0.24(-1.65%) |
Feb 06, 2003 | 14.56 | 14.76 | 14.42 | 14.60 | 44,623 | -0.07(-0.49%) |
Feb 05, 2003 | 14.96 | 15.18 | 14.64 | 14.67 | 49,968 | -0.13(-0.87%) |
Feb 04, 2003 | 14.76 | 14.87 | 14.57 | 14.80 | 88,501 | +0.02(+0.16%) |
Feb 03, 2003 | 14.92 | 15.01 | 14.75 | 14.78 | 108,141 | +0.17(+1.16%) |
Jan 31, 2003 | 14.27 | 14.88 | 14.25 | 14.61 | 98,942 | +0.09(+0.61%) |
Jan 30, 2003 | 14.56 | 14.70 | 14.22 | 14.52 | 354,130 | -0.16(-1.10%) |
Jan 29, 2003 | 14.32 | 14.72 | 14.32 | 14.68 | 100,061 | +0.24(+1.67%) |
Jan 28, 2003 | 14.20 | 14.64 | 14.20 | 14.44 | 128,029 | -0.05(-0.33%) |
Jan 27, 2003 | 14.32 | 14.72 | 14.32 | 14.49 | 168,302 | +0.14(+0.95%) |
Jan 24, 2003 | 15.04 | 15.04 | 14.34 | 14.35 | 542,196 | -0.63(-4.19%) |
Jan 23, 2003 | 15.61 | 15.61 | 14.48 | 14.98 | 359,972 | -0.51(-3.32%) |
Jan 22, 2003 | 15.45 | 15.84 | 15.45 | 15.49 | 80,546 | -0.05(-0.31%) |
Jan 21, 2003 | 15.65 | 15.85 | 15.45 | 15.54 | 154,877 | -0.19(-1.23%) |
Jan 17, 2003 | 16.21 | 16.21 | 15.71 | 15.74 | 149,532 | -0.56(-3.41%) |
Jan 16, 2003 | 16.82 | 16.87 | 16.26 | 16.29 | 152,018 | -0.20(-1.22%) |
Jan 15, 2003 | 16.89 | 17.06 | 16.46 | 16.49 | 161,217 | -0.47(-2.80%) |
Jan 14, 2003 | 16.89 | 17.01 | 16.69 | 16.97 | 121,814 | +0.19(+1.15%) |
Jan 13, 2003 | 17.01 | 17.01 | 16.69 | 16.77 | 291,856 | +0.12(+0.72%) |
Jan 10, 2003 | 16.53 | 16.73 | 16.33 | 16.65 | 323,180 | -0.03(-0.19%) |
Jan 09, 2003 | 16.69 | 16.87 | 16.49 | 16.69 | 189,060 | +0.19(+1.12%) |
Jan 08, 2003 | 17.02 | 17.02 | 16.43 | 16.50 | 94,219 | -0.58(-3.39%) |
Jan 07, 2003 | 17.14 | 17.30 | 16.89 | 17.08 | 331,508 | -0.38(-2.17%) |
Jan 06, 2003 | 16.39 | 17.46 | 16.39 | 17.46 | 552,265 | +1.33(+8.23%) |
Jan 03, 2003 | 16.09 | 16.21 | 15.93 | 16.13 | 219,886 | -0.11(-0.69%) |
Jan 02, 2003 | 15.73 | 16.29 | 15.61 | 16.24 | 112,367 | +0.91(+5.93%) |
Dec 31, 2002 | 15.41 | 15.60 | 15.16 | 15.33 | 139,340 | +0.00(+0.00%) |
Dec 30, 2002 | 15.38 | 15.58 | 15.11 | 15.33 | 91,236 | -0.07(-0.47%) |
Dec 27, 2002 | 15.89 | 15.89 | 15.37 | 15.41 | 105,530 | -0.41(-2.59%) |
Dec 26, 2002 | 16.01 | 16.24 | 15.78 | 15.82 | 83,653 | -0.10(-0.61%) |
Dec 24, 2002 | 16.01 | 16.04 | 15.77 | 15.91 | 30,950 | -0.14(-0.85%) |
Dec 23, 2002 | 15.96 | 16.17 | 15.81 | 16.05 | 190,551 | +0.04(+0.25%) |
Dec 20, 2002 | 15.77 | 16.14 | 15.77 | 16.01 | 215,660 | +0.23(+1.48%) |
Dec 19, 2002 | 15.81 | 15.92 | 15.54 | 15.78 | 162,833 | -0.04(-0.25%) |
Dec 18, 2002 | 15.81 | 15.92 | 15.58 | 15.82 | 243,503 | +0.00(+0.00%) |
Dec 17, 2002 | 15.89 | 16.04 | 15.80 | 15.82 | 52,827 | -0.01(-0.05%) |
Dec 16, 2002 | 15.29 | 15.85 | 15.29 | 15.82 | 85,767 | +0.52(+3.42%) |
Dec 13, 2002 | 15.29 | 15.48 | 15.10 | 15.30 | 74,580 | -0.04(-0.26%) |
Dec 12, 2002 | 15.53 | 15.53 | 15.25 | 15.34 | 51,833 | +0.06(+0.37%) |
Dec 11, 2002 | 15.33 | 15.56 | 15.08 | 15.29 | 41,019 | -0.13(-0.83%) |
Dec 10, 2002 | 15.12 | 15.48 | 15.01 | 15.41 | 69,110 | +0.21(+1.38%) |
Dec 09, 2002 | 15.77 | 15.77 | 15.12 | 15.21 | 76,817 | -0.72(-4.55%) |
Dec 06, 2002 | 15.37 | 16.13 | 15.36 | 15.93 | 272,589 | +0.28(+1.80%) |
Dec 05, 2002 | 16.00 | 16.03 | 15.57 | 15.65 | 153,883 | -0.46(-2.85%) |
Dec 04, 2002 | 15.85 | 16.19 | 15.78 | 16.11 | 145,679 | -0.02(-0.15%) |
Dec 03, 2002 | 16.45 | 16.49 | 15.95 | 16.13 | 134,616 | -0.68(-4.07%) |
Dec 02, 2002 | 16.98 | 17.18 | 16.29 | 16.81 | 425,851 | +0.17(+1.02%) |
Nov 29, 2002 | 16.57 | 16.68 | 16.41 | 16.65 | 52,827 | +0.15(+0.93%) |
Nov 27, 2002 | 16.36 | 16.57 | 16.20 | 16.49 | 177,376 | +0.29(+1.79%) |
Nov 26, 2002 | 16.37 | 16.44 | 15.94 | 16.20 | 227,966 | -0.47(-2.85%) |
Nov 25, 2002 | 16.41 | 16.69 | 16.30 | 16.68 | 407,952 | +0.35(+2.12%) |
Nov 22, 2002 | 16.25 | 16.49 | 16.07 | 16.33 | 146,549 | -0.03(-0.20%) |
Nov 21, 2002 | 15.81 | 16.41 | 15.65 | 16.36 | 264,759 | +0.64(+4.04%) |
Nov 20, 2002 | 15.25 | 15.88 | 15.21 | 15.73 | 147,046 | +0.60(+3.99%) |
Nov 19, 2002 | 15.02 | 15.40 | 15.02 | 15.12 | 214,293 | -0.32(-2.08%) |
Nov 18, 2002 | 15.65 | 15.74 | 15.25 | 15.45 | 234,181 | -0.08(-0.52%) |
Nov 15, 2002 | 15.15 | 15.56 | 15.08 | 15.53 | 133,622 | +0.27(+1.79%) |
Nov 14, 2002 | 15.21 | 15.26 | 14.98 | 15.25 | 96,083 | +0.31(+2.05%) |
Nov 13, 2002 | 14.68 | 15.04 | 14.53 | 14.95 | 114,728 | -0.09(-0.59%) |
Nov 12, 2002 | 14.80 | 15.33 | 14.80 | 15.04 | 271,222 | +0.31(+2.13%) |
Nov 11, 2002 | 15.29 | 15.29 | 14.64 | 14.72 | 271,222 | -0.64(-4.19%) |
Nov 08, 2002 | 15.50 | 15.66 | 15.12 | 15.37 | 85,145 | +0.06(+0.42%) |
Nov 07, 2002 | 15.68 | 15.68 | 15.22 | 15.30 | 102,796 | -0.42(-2.66%) |
Nov 06, 2002 | 15.89 | 15.94 | 15.45 | 15.72 | 161,838 | -0.16(-1.01%) |
Nov 05, 2002 | 15.91 | 16.11 | 15.55 | 15.88 | 187,568 | +0.13(+0.82%) |
Nov 04, 2002 | 16.00 | 16.27 | 15.61 | 15.75 | 539,337 | +0.27(+1.71%) |
Nov 01, 2002 | 14.64 | 15.54 | 14.64 | 15.49 | 103,044 | +0.62(+4.17%) |
Oct 31, 2002 | 14.84 | 15.19 | 14.66 | 14.87 | 144,809 | +0.02(+0.16%) |
Oct 30, 2002 | 14.44 | 14.96 | 14.44 | 14.84 | 51,211 | +0.46(+3.19%) |
Oct 29, 2002 | 14.92 | 14.92 | 14.13 | 14.38 | 54,816 | -0.37(-2.51%) |
Oct 28, 2002 | 14.72 | 15.02 | 14.51 | 14.75 | 81,167 | +0.43(+3.03%) |
Oct 25, 2002 | 14.28 | 14.36 | 13.97 | 14.32 | 43,629 | -0.15(-1.06%) |
Oct 24, 2002 | 14.44 | 14.76 | 14.20 | 14.47 | 187,071 | +0.20(+1.41%) |
Oct 23, 2002 | 14.16 | 14.27 | 13.67 | 14.27 | 55,313 | -0.09(-0.62%) |
Oct 22, 2002 | 13.93 | 14.64 | 13.77 | 14.36 | 312,987 | +0.43(+3.12%) |
Oct 21, 2002 | 13.68 | 14.02 | 13.56 | 13.93 | 37,290 | +0.30(+2.18%) |
Oct 18, 2002 | 13.52 | 13.77 | 13.21 | 13.63 | 50,714 | +0.07(+0.53%) |
Oct 17, 2002 | 13.84 | 13.84 | 13.36 | 13.56 | 293,472 | +0.60(+4.59%) |
Oct 16, 2002 | 13.44 | 13.44 | 12.96 | 12.96 | 20,509 | -0.45(-3.36%) |
Oct 15, 2002 | 13.19 | 13.41 | 12.85 | 13.41 | 79,676 | +0.77(+6.11%) |
Oct 14, 2002 | 12.87 | 12.87 | 12.49 | 12.64 | 30,950 | -0.14(-1.13%) |
Oct 11, 2002 | 12.41 | 12.98 | 12.30 | 12.78 | 102,547 | +0.61(+5.02%) |
Oct 10, 2002 | 11.41 | 12.18 | 11.29 | 12.17 | 1,267,860 | +0.76(+6.70%) |
Oct 09, 2002 | 11.54 | 11.73 | 11.38 | 11.41 | 66,997 | -0.14(-1.18%) |
Oct 08, 2002 | 11.95 | 12.20 | 11.42 | 11.54 | 28,216 | -0.23(-1.91%) |
Oct 07, 2002 | 12.36 | 12.36 | 11.77 | 11.77 | 46,363 | -0.59(-4.75%) |
Oct 04, 2002 | 12.23 | 12.49 | 12.00 | 12.36 | 211,185 | +0.05(+0.39%) |
Oct 03, 2002 | 11.99 | 12.45 | 11.89 | 12.31 | 51,833 | +0.47(+3.94%) |
Oct 02, 2002 | 11.75 | 12.13 | 11.74 | 11.84 | 52,703 | -0.02(-0.20%) |
Oct 01, 2002 | 11.42 | 12.01 | 11.39 | 11.87 | 40,894 | +0.57(+5.06%) |
Sep 30, 2002 | 11.10 | 11.63 | 11.10 | 11.30 | 64,263 | -0.25(-2.16%) |
Sep 27, 2002 | 11.83 | 11.83 | 11.50 | 11.54 | 720,940 | -0.56(-4.65%) |
Sep 26, 2002 | 12.29 | 12.34 | 12.04 | 12.11 | 57,053 | -0.10(-0.79%) |
Sep 25, 2002 | 12.11 | 12.36 | 11.91 | 12.20 | 141,577 | +0.33(+2.78%) |
Sep 24, 2002 | 11.83 | 12.16 | 11.83 | 11.87 | 44,499 | -0.46(-3.72%) |
Sep 23, 2002 | 12.21 | 12.33 | 11.99 | 12.33 | 52,206 | -0.17(-1.35%) |
Sep 20, 2002 | 12.21 | 12.57 | 12.20 | 12.50 | 96,954 | +0.27(+2.24%) |
Sep 19, 2002 | 12.55 | 12.67 | 12.23 | 12.23 | 443,502 | -0.70(-5.41%) |
Sep 18, 2002 | 12.88 | 13.05 | 12.71 | 12.93 | 12,430 | +0.06(+0.44%) |
Sep 17, 2002 | 12.83 | 13.35 | 12.83 | 12.87 | 146,301 | -0.23(-1.72%) |
Sep 16, 2002 | 13.19 | 13.26 | 12.91 | 13.10 | 20,758 | -0.16(-1.21%) |
Sep 13, 2002 | 12.99 | 13.40 | 12.95 | 13.26 | 141,329 | -0.19(-1.38%) |
Sep 12, 2002 | 13.88 | 13.88 | 13.33 | 13.44 | 41,391 | -0.34(-2.45%) |
Sep 11, 2002 | 13.74 | 13.84 | 13.45 | 13.78 | 47,855 | +0.50(+3.76%) |
Sep 10, 2002 | 13.19 | 13.29 | 12.99 | 13.28 | 22,746 | +0.18(+1.35%) |
Sep 09, 2002 | 12.91 | 13.19 | 12.75 | 13.11 | 220,135 | +0.10(+0.80%) |
Sep 06, 2002 | 13.03 | 13.04 | 12.66 | 13.00 | 19,763 | +0.43(+3.46%) |
Sep 05, 2002 | 12.55 | 13.00 | 12.49 | 12.57 | 124,300 | -0.39(-3.04%) |
Sep 04, 2002 | 12.67 | 13.02 | 12.67 | 12.96 | 57,550 | +0.17(+1.32%) |
Sep 03, 2002 | 13.27 | 13.27 | 12.60 | 12.79 | 150,900 | -0.72(-5.36%) |
Aug 30, 2002 | 13.56 | 13.70 | 13.19 | 13.52 | 30,329 | -0.08(-0.59%) |
Aug 29, 2002 | 13.48 | 13.89 | 13.34 | 13.60 | 92,106 | -0.20(-1.46%) |
Aug 28, 2002 | 13.70 | 13.97 | 13.56 | 13.80 | 169,793 | -0.35(-2.50%) |
Aug 27, 2002 | 14.60 | 14.64 | 14.04 | 14.15 | 37,414 | -0.25(-1.73%) |
Aug 26, 2002 | 13.81 | 14.41 | 13.77 | 14.40 | 84,648 | +0.41(+2.93%) |
Aug 23, 2002 | 14.36 | 14.36 | 13.86 | 13.99 | 32,939 | -0.52(-3.60%) |
Aug 22, 2002 | 14.16 | 14.72 | 14.10 | 14.51 | 186,822 | +0.28(+1.98%) |
Aug 21, 2002 | 14.20 | 14.23 | 13.88 | 14.23 | 68,240 | +0.31(+2.25%) |
Aug 20, 2002 | 14.32 | 14.32 | 13.77 | 13.92 | 97,575 | +0.12(+0.87%) |
Aug 16, 2002 | 13.26 | 13.97 | 13.26 | 13.80 | 1,205,710 | +0.65(+4.96%) |
Aug 15, 2002 | 13.48 | 13.48 | 12.98 | 13.15 | 522,060 | -0.08(-0.61%) |
Aug 14, 2002 | 12.68 | 13.23 | 12.39 | 13.23 | 21,628 | +0.64(+5.12%) |
Aug 13, 2002 | 12.80 | 12.99 | 12.58 | 12.58 | 7,458 | -0.22(-1.70%) |
Aug 12, 2002 | 12.39 | 12.87 | 12.39 | 12.80 | 90,490 | +0.54(+4.40%) |
Aug 07, 2002 | 12.47 | 12.58 | 11.95 | 12.26 | 343,068 | +0.03(+0.26%) |
Aug 06, 2002 | 12.75 | 12.77 | 12.23 | 12.23 | 28,713 | +0.02(+0.20%) |
Aug 05, 2002 | 12.61 | 12.74 | 12.20 | 12.20 | 50,341 | -0.56(-4.35%) |
Aug 02, 2002 | 12.83 | 12.99 | 12.65 | 12.76 | 85,891 | -0.07(-0.56%) |
Aug 01, 2002 | 13.27 | 13.27 | 12.75 | 12.83 | 3,219,370 | -0.32(-2.45%) |
Jul 31, 2002 | 12.59 | 13.31 | 12.59 | 13.15 | 49,720 | +0.44(+3.48%) |
Jul 30, 2002 | 12.54 | 12.71 | 12.25 | 12.71 | 40,770 | +0.30(+2.40%) |
Jul 29, 2002 | 12.47 | 12.54 | 12.11 | 12.41 | 56,929 | +0.43(+3.56%) |
Jul 26, 2002 | 12.18 | 12.19 | 11.72 | 11.99 | 49,595 | -0.34(-2.74%) |
Jul 25, 2002 | 12.11 | 12.59 | 11.88 | 12.32 | 52,454 | +0.22(+1.79%) |
Jul 24, 2002 | 11.22 | 12.31 | 11.22 | 12.11 | 62,150 | +0.08(+0.67%) |
Jul 23, 2002 | 12.65 | 12.65 | 11.67 | 12.03 | 80,795 | -0.50(-3.98%) |
Jul 22, 2002 | 13.31 | 13.35 | 12.24 | 12.53 | 173,771 | -0.99(-7.32%) |
Jul 19, 2002 | 14.15 | 14.51 | 13.52 | 13.52 | 135,735 | -1.26(-8.55%) |
Jul 17, 2002 | 15.29 | 15.30 | 14.56 | 14.78 | 24,735 | -0.10(-0.70%) |
Jul 12, 2002 | 15.28 | 15.28 | 14.63 | 14.88 | 27,346 | -0.31(-2.06%) |
Jul 11, 2002 | 14.56 | 15.20 | 14.34 | 15.20 | 193,659 | +0.49(+3.34%) |
Jul 10, 2002 | 14.67 | 14.88 | 14.59 | 14.71 | 41,889 | -0.06(-0.44%) |
Jul 09, 2002 | 15.30 | 15.38 | 14.77 | 14.77 | 27,221 | -0.40(-2.65%) |
Jul 08, 2002 | 15.29 | 15.49 | 15.12 | 15.17 | 21,379 | +0.03(+0.21%) |
Jul 05, 2002 | 14.85 | 15.33 | 14.85 | 15.14 | 11,435 | +0.34(+2.28%) |
Jul 04, 2002 | 14.24 | 14.80 | 14.21 | 14.80 | 23,492 | +0.00(+0.00%) |
Jul 03, 2002 | 14.24 | 14.80 | 14.21 | 14.80 | 23,492 | +0.45(+3.14%) |
Jul 02, 2002 | 14.72 | 14.72 | 14.26 | 14.35 | 121,565 | -0.39(-2.62%) |
Jul 01, 2002 | 15.16 | 15.46 | 14.74 | 14.74 | 43,753 | -0.31(-2.03%) |
Jun 28, 2002 | 14.71 | 15.16 | 14.61 | 15.04 | 48,849 | +0.32(+2.19%) |
Jun 27, 2002 | 14.56 | 14.72 | 13.95 | 14.72 | 261,030 | +0.15(+1.05%) |
Jun 26, 2002 | 13.99 | 14.57 | 13.84 | 14.57 | 116,593 | -0.68(-4.48%) |
Jun 25, 2002 | 15.77 | 15.77 | 15.07 | 15.25 | 27,843 | -0.47(-2.97%) |
Jun 21, 2002 | 15.77 | 15.95 | 15.69 | 15.72 | 9,944 | -0.06(-0.36%) |
Jun 20, 2002 | 15.89 | 15.95 | 15.59 | 15.78 | 19,763 | -0.08(-0.51%) |
Jun 19, 2002 | 16.65 | 16.65 | 15.85 | 15.86 | 19,763 | -0.87(-5.19%) |
Jun 18, 2002 | 16.54 | 16.76 | 16.52 | 16.73 | 11,062 | +0.19(+1.12%) |
Jun 17, 2002 | 16.52 | 16.80 | 16.48 | 16.54 | 26,724 | +0.34(+2.09%) |
Jun 14, 2002 | 15.81 | 16.23 | 15.53 | 16.20 | 56,059 | -0.81(-4.78%) |
Jun 12, 2002 | 16.84 | 17.02 | 16.66 | 17.02 | 34,928 | +0.24(+1.44%) |
Jun 11, 2002 | 17.22 | 17.35 | 16.72 | 16.77 | 35,922 | -0.36(-2.11%) |
Jun 10, 2002 | 17.48 | 17.57 | 17.10 | 17.14 | 871,218 | -0.28(-1.62%) |
Jun 07, 2002 | 16.98 | 17.51 | 16.98 | 17.42 | 30,204 | +0.35(+2.07%) |
Jun 06, 2002 | 17.42 | 17.56 | 16.98 | 17.06 | 39,651 | -0.56(-3.15%) |
Jun 05, 2002 | 17.74 | 17.82 | 17.57 | 17.62 | 10,565 | -0.46(-2.54%) |
May 31, 2002 | 18.08 | 18.38 | 18.03 | 18.08 | 25,232 | -0.39(-2.09%) |
May 28, 2002 | 18.42 | 18.46 | 18.13 | 18.46 | 52,081 | +0.10(+0.57%) |
May 27, 2002 | 18.38 | 18.54 | 18.29 | 18.36 | 28,340 | +0.00(+0.00%) |
May 24, 2002 | 18.38 | 18.54 | 18.29 | 18.36 | 28,340 | -0.21(-1.13%) |
May 23, 2002 | 17.92 | 18.57 | 17.92 | 18.57 | 15,164 | +0.49(+2.72%) |
May 22, 2002 | 17.82 | 18.13 | 17.76 | 18.08 | 28,091 | +0.17(+0.94%) |
May 21, 2002 | 17.98 | 18.09 | 17.82 | 17.91 | 20,012 | -0.10(-0.58%) |
May 20, 2002 | 18.30 | 18.30 | 17.96 | 18.01 | 21,752 | -0.27(-1.50%) |
May 17, 2002 | 18.34 | 18.42 | 18.14 | 18.29 | 52,330 | -0.05(-0.26%) |
May 16, 2002 | 18.08 | 18.62 | 18.08 | 18.33 | 31,199 | +0.23(+1.29%) |
May 15, 2002 | 17.98 | 18.24 | 17.76 | 18.10 | 32,566 | +0.09(+0.49%) |
May 14, 2002 | 17.66 | 18.09 | 17.66 | 18.01 | 25,854 | +0.48(+2.75%) |
May 13, 2002 | 17.06 | 17.53 | 17.06 | 17.53 | 38,284 | +0.61(+3.61%) |
May 10, 2002 | 17.82 | 17.82 | 16.92 | 16.92 | 33,933 | -0.96(-5.36%) |
May 09, 2002 | 17.82 | 18.22 | 17.82 | 17.88 | 43,132 | -0.33(-1.81%) |
May 08, 2002 | 17.98 | 18.22 | 17.87 | 18.21 | 44,623 | +0.70(+4.00%) |
May 07, 2002 | 17.34 | 17.58 | 17.24 | 17.51 | 33,561 | +0.17(+0.97%) |
May 06, 2002 | 17.76 | 17.88 | 17.34 | 17.34 | 104,163 | -0.33(-1.87%) |
May 03, 2002 | 18.07 | 18.07 | 17.67 | 17.67 | 51,957 | -0.52(-2.88%) |
May 02, 2002 | 18.48 | 18.53 | 18.02 | 18.19 | 23,119 | -0.29(-1.57%) |