Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.56 | 11.68 | 11.56 | 11.64 | 17,976 | +0.04(+0.32%) |
Apr 29, 2003 | 11.67 | 11.71 | 11.59 | 11.60 | 8,988 | -0.09(-0.80%) |
Apr 28, 2003 | 11.65 | 11.72 | 11.65 | 11.69 | 2,074 | +0.05(+0.42%) |
Apr 25, 2003 | 11.63 | 11.66 | 11.63 | 11.64 | 12,445 | -0.14(-1.19%) |
Apr 24, 2003 | 11.79 | 11.84 | 11.75 | 11.78 | 57,387 | -0.09(-0.76%) |
Apr 23, 2003 | 11.90 | 11.92 | 11.80 | 11.87 | 564,884 | -0.01(-0.07%) |
Apr 22, 2003 | 11.77 | 11.90 | 11.77 | 11.88 | 45,633 | +0.15(+1.31%) |
Apr 21, 2003 | 11.69 | 11.75 | 11.69 | 11.73 | 21,433 | +0.05(+0.41%) |
Apr 17, 2003 | 11.60 | 11.68 | 11.60 | 11.68 | 8,296 | +0.20(+1.71%) |
Apr 16, 2003 | 11.53 | 11.55 | 11.48 | 11.48 | 14,519 | -0.11(-0.99%) |
Apr 15, 2003 | 11.55 | 11.60 | 11.55 | 11.60 | 17,285 | +0.05(+0.41%) |
Apr 14, 2003 | 11.51 | 11.55 | 11.51 | 11.55 | 8,296 | +0.03(+0.29%) |
Apr 11, 2003 | 11.56 | 11.56 | 11.46 | 11.52 | 12,445 | -0.02(-0.21%) |
Apr 10, 2003 | 11.47 | 11.54 | 11.47 | 11.54 | 3,457 | +0.08(+0.73%) |
Apr 09, 2003 | 11.49 | 11.49 | 11.43 | 11.46 | 4,148 | +0.02(+0.22%) |
Apr 08, 2003 | 11.45 | 11.47 | 11.43 | 11.43 | 23,508 | -0.08(-0.68%) |
Apr 07, 2003 | 11.60 | 11.66 | 11.51 | 11.51 | 148,653 | -0.03(-0.30%) |
Apr 04, 2003 | 11.54 | 11.59 | 11.51 | 11.55 | 71,215 | +0.05(+0.48%) |
Apr 03, 2003 | 11.66 | 11.66 | 11.49 | 11.49 | 84,352 | -0.12(-1.07%) |
Apr 02, 2003 | 11.59 | 11.62 | 11.59 | 11.62 | 3,457 | -0.05(-0.47%) |
Apr 01, 2003 | 11.59 | 11.67 | 11.59 | 11.67 | 24,890 | +0.20(+1.71%) |
Mar 31, 2003 | 11.50 | 11.53 | 11.47 | 11.47 | 167,322 | -0.08(-0.65%) |
Mar 28, 2003 | 11.55 | 11.55 | 11.55 | 11.55 | 691 | -0.02(-0.16%) |
Mar 27, 2003 | 11.47 | 11.59 | 11.47 | 11.57 | 16,593 | +0.07(+0.57%) |
Mar 26, 2003 | 11.59 | 11.59 | 11.50 | 11.50 | 13,828 | -0.06(-0.53%) |
Mar 25, 2003 | 11.49 | 11.63 | 11.49 | 11.56 | 82,969 | +0.16(+1.40%) |
Mar 24, 2003 | 11.64 | 11.64 | 11.40 | 11.40 | 68,449 | -0.26(-2.20%) |
Mar 21, 2003 | 11.69 | 11.69 | 11.62 | 11.66 | 15,211 | -0.05(-0.44%) |
Mar 20, 2003 | 11.59 | 11.71 | 11.53 | 11.71 | 107,860 | +0.16(+1.35%) |
Mar 19, 2003 | 11.61 | 11.61 | 11.55 | 11.56 | 10,371 | +0.00(+0.04%) |
Mar 18, 2003 | 11.34 | 11.55 | 11.34 | 11.55 | 8,296 | +0.11(+0.95%) |
Mar 17, 2003 | 11.32 | 11.47 | 11.32 | 11.44 | 83,661 | +0.20(+1.81%) |
Mar 14, 2003 | 11.21 | 11.26 | 11.21 | 11.24 | 9,679 | +0.01(+0.13%) |
Mar 13, 2003 | 11.22 | 11.22 | 11.17 | 11.22 | 10,371 | +0.11(+1.00%) |
Mar 12, 2003 | 11.12 | 11.12 | 11.02 | 11.11 | 380,277 | -0.26(-2.28%) |
Mar 11, 2003 | 11.41 | 11.49 | 11.37 | 11.37 | 35,262 | -0.04(-0.37%) |
Mar 10, 2003 | 11.62 | 11.62 | 11.41 | 11.41 | 18,668 | -0.22(-1.90%) |
Mar 07, 2003 | 11.56 | 11.64 | 11.53 | 11.64 | 65,684 | +0.02(+0.20%) |
Mar 06, 2003 | 11.62 | 11.66 | 11.57 | 11.61 | 22,125 | -0.06(-0.50%) |
Mar 05, 2003 | 11.66 | 11.67 | 11.63 | 11.67 | 132,060 | +0.08(+0.69%) |
Mar 04, 2003 | 11.65 | 11.67 | 11.59 | 11.59 | 490,903 | -0.12(-1.06%) |
Mar 03, 2003 | 11.74 | 11.74 | 11.68 | 11.72 | 5,531 | +0.04(+0.32%) |
Feb 28, 2003 | 11.61 | 11.68 | 11.61 | 11.68 | 4,839 | +0.08(+0.72%) |
Feb 27, 2003 | 11.66 | 11.68 | 11.59 | 11.59 | 14,519 | -0.03(-0.25%) |
Feb 26, 2003 | 11.60 | 11.62 | 11.59 | 11.62 | 4,839 | -0.03(-0.30%) |
Feb 25, 2003 | 11.72 | 11.72 | 11.58 | 11.66 | 6,222 | -0.06(-0.49%) |
Feb 24, 2003 | 11.70 | 11.73 | 11.68 | 11.72 | 17,976 | +0.07(+0.62%) |
Feb 21, 2003 | 11.43 | 11.65 | 11.43 | 11.64 | 15,902 | +0.23(+2.00%) |
Feb 20, 2003 | 11.44 | 11.45 | 11.41 | 11.41 | 2,765 | -0.01(-0.09%) |
Feb 19, 2003 | 11.41 | 11.42 | 11.41 | 11.42 | 13,828 | +0.04(+0.34%) |
Feb 18, 2003 | 11.32 | 11.44 | 11.32 | 11.39 | 4,839 | +0.17(+1.52%) |
Feb 14, 2003 | 11.19 | 11.22 | 11.19 | 11.21 | 15,211 | +0.10(+0.90%) |
Feb 13, 2003 | 11.19 | 11.19 | 11.09 | 11.11 | 17,976 | -0.07(-0.58%) |
Feb 12, 2003 | 11.37 | 11.37 | 11.18 | 11.18 | 22,816 | -0.23(-2.03%) |
Feb 11, 2003 | 11.43 | 11.43 | 11.39 | 11.41 | 2,074 | +0.06(+0.51%) |
Feb 10, 2003 | 11.32 | 11.42 | 11.32 | 11.35 | 38,719 | +0.03(+0.26%) |
Feb 07, 2003 | 11.43 | 11.44 | 11.32 | 11.32 | 15,211 | -0.10(-0.89%) |
Feb 06, 2003 | 11.48 | 11.48 | 11.36 | 11.43 | 11,062 | -0.13(-1.11%) |
Feb 05, 2003 | 11.67 | 11.68 | 11.55 | 11.55 | 22,125 | -0.09(-0.78%) |
Feb 04, 2003 | 11.47 | 11.65 | 11.47 | 11.65 | 203,967 | +0.13(+1.12%) |
Feb 03, 2003 | 11.46 | 11.52 | 11.46 | 11.52 | 29,730 | +0.05(+0.48%) |
Jan 31, 2003 | 11.19 | 11.51 | 11.19 | 11.46 | 24,199 | +0.12(+1.02%) |
Jan 30, 2003 | 11.48 | 11.52 | 11.35 | 11.35 | 553,130 | -0.13(-1.13%) |
Jan 29, 2003 | 11.14 | 11.51 | 11.14 | 11.48 | 69,832 | +0.28(+2.52%) |
Jan 28, 2003 | 11.04 | 11.19 | 11.04 | 11.19 | 357,460 | +0.11(+0.99%) |
Jan 27, 2003 | 11.19 | 11.23 | 10.99 | 11.08 | 93,340 | -0.29(-2.52%) |
Jan 24, 2003 | 11.44 | 11.48 | 11.37 | 11.37 | 42,176 | -0.20(-1.75%) |
Jan 23, 2003 | 11.48 | 11.61 | 11.48 | 11.57 | 8,296 | +0.06(+0.54%) |
Jan 22, 2003 | 11.43 | 11.53 | 11.34 | 11.51 | 58,078 | -0.02(-0.14%) |
Jan 21, 2003 | 11.70 | 11.70 | 11.53 | 11.53 | 51,856 | -0.31(-2.60%) |
Jan 17, 2003 | 11.87 | 11.89 | 11.82 | 11.84 | 5,531 | -0.07(-0.59%) |
Jan 16, 2003 | 11.79 | 11.91 | 11.79 | 11.91 | 13,136 | +0.11(+0.91%) |
Jan 15, 2003 | 11.72 | 11.81 | 11.71 | 11.80 | 15,211 | +0.07(+0.59%) |
Jan 14, 2003 | 11.80 | 11.80 | 11.72 | 11.73 | 9,679 | -0.05(-0.42%) |
Jan 13, 2003 | 11.82 | 11.82 | 11.71 | 11.78 | 21,433 | -0.06(-0.50%) |
Jan 10, 2003 | 11.80 | 11.84 | 11.80 | 11.84 | 4,148 | +0.03(+0.28%) |
Jan 09, 2003 | 11.66 | 11.80 | 11.66 | 11.80 | 2,765 | +0.17(+1.43%) |
Jan 08, 2003 | 11.72 | 11.76 | 11.64 | 11.64 | 17,976 | -0.18(-1.51%) |
Jan 07, 2003 | 12.05 | 12.05 | 11.80 | 11.82 | 53,238 | -0.36(-2.96%) |
Jan 06, 2003 | 12.07 | 12.20 | 12.07 | 12.18 | 17,976 | +0.17(+1.43%) |
Jan 03, 2003 | 12.03 | 12.03 | 11.99 | 12.00 | 11,062 | -0.01(-0.06%) |
Jan 02, 2003 | 11.83 | 12.01 | 11.80 | 12.01 | 14,519 | +0.24(+2.04%) |
Dec 31, 2002 | 11.74 | 11.77 | 11.59 | 11.77 | 20,050 | +0.06(+0.54%) |
Dec 30, 2002 | 11.72 | 11.72 | 11.70 | 11.71 | 9,679 | -0.01(-0.12%) |
Dec 27, 2002 | 11.84 | 11.84 | 11.67 | 11.72 | 70,524 | -0.13(-1.09%) |
Dec 26, 2002 | 11.88 | 11.96 | 11.85 | 11.85 | 20,050 | -0.07(-0.56%) |
Dec 24, 2002 | 12.00 | 12.00 | 11.90 | 11.92 | 11,062 | -0.06(-0.50%) |
Dec 23, 2002 | 11.97 | 12.02 | 11.92 | 11.98 | 64,301 | +0.05(+0.44%) |
Dec 20, 2002 | 11.75 | 11.92 | 11.75 | 11.92 | 21,433 | +0.21(+1.76%) |
Dec 19, 2002 | 11.82 | 11.86 | 11.72 | 11.72 | 13,136 | -0.10(-0.83%) |
Dec 18, 2002 | 11.90 | 11.91 | 11.79 | 11.82 | 69,832 | -0.19(-1.57%) |
Dec 17, 2002 | 12.15 | 12.15 | 11.98 | 12.00 | 118,923 | -0.08(-0.66%) |
Dec 16, 2002 | 11.93 | 12.08 | 11.93 | 12.08 | 422,453 | +0.22(+1.83%) |
Dec 13, 2002 | 11.90 | 11.91 | 11.80 | 11.87 | 18,668 | -0.04(-0.35%) |
Dec 12, 2002 | 11.77 | 11.91 | 11.77 | 11.91 | 31,805 | +0.18(+1.53%) |
Dec 11, 2002 | 11.78 | 11.78 | 11.73 | 11.73 | 11,062 | -0.06(-0.49%) |
Dec 10, 2002 | 11.64 | 11.79 | 11.64 | 11.79 | 26,965 | +0.15(+1.29%) |
Dec 09, 2002 | 11.83 | 11.90 | 11.64 | 11.64 | 25,582 | -0.21(-1.81%) |
Dec 06, 2002 | 11.79 | 11.85 | 11.77 | 11.85 | 16,593 | +0.08(+0.66%) |
Dec 05, 2002 | 11.80 | 11.80 | 11.77 | 11.77 | 5,531 | +0.08(+0.64%) |
Dec 04, 2002 | 11.70 | 11.70 | 11.70 | 11.70 | 4,148 | -0.10(-0.88%) |
Dec 03, 2002 | 11.86 | 11.86 | 11.80 | 11.80 | 94,032 | -0.01(-0.06%) |
Dec 02, 2002 | 11.79 | 11.81 | 11.69 | 11.81 | 134,134 | +0.07(+0.60%) |
Nov 29, 2002 | 11.77 | 11.77 | 11.74 | 11.74 | 142,431 | +0.05(+0.40%) |
Nov 27, 2002 | 11.68 | 11.69 | 11.68 | 11.69 | 151,419 | +0.36(+3.18%) |
Nov 26, 2002 | 11.45 | 11.45 | 11.33 | 11.33 | 163,865 | -0.29(-2.54%) |
Nov 25, 2002 | 11.57 | 11.63 | 11.53 | 11.63 | 17,976 | +0.05(+0.48%) |
Nov 22, 2002 | 11.63 | 11.66 | 11.57 | 11.57 | 22,816 | -0.17(-1.47%) |
Nov 21, 2002 | 11.64 | 11.74 | 11.64 | 11.74 | 4,839 | +0.18(+1.58%) |
Nov 20, 2002 | 11.38 | 11.56 | 11.38 | 11.56 | 174,927 | +0.16(+1.45%) |
Nov 19, 2002 | 11.43 | 11.46 | 11.40 | 11.40 | 4,148 | +0.00(+0.00%) |
Nov 18, 2002 | 11.46 | 11.46 | 11.40 | 11.40 | 161,790 | +0.09(+0.83%) |
Nov 15, 2002 | 11.27 | 11.30 | 11.27 | 11.30 | 2,074 | -0.01(-0.10%) |
Nov 14, 2002 | 11.18 | 11.31 | 11.18 | 11.31 | 13,828 | +0.38(+3.45%) |
Nov 13, 2002 | 11.13 | 11.19 | 10.94 | 10.94 | 18,668 | -0.28(-2.49%) |
Nov 12, 2002 | 11.22 | 11.30 | 11.21 | 11.22 | 284,171 | -0.00(-0.04%) |
Nov 11, 2002 | 11.35 | 11.35 | 11.22 | 11.22 | 4,839 | -0.20(-1.73%) |
Nov 08, 2002 | 11.47 | 11.48 | 11.42 | 11.42 | 6,914 | +0.00(+0.04%) |
Nov 07, 2002 | 11.53 | 11.53 | 11.41 | 11.41 | 296,616 | -0.24(-2.06%) |
Nov 06, 2002 | 11.50 | 11.65 | 11.48 | 11.65 | 203,275 | +0.19(+1.61%) |
Nov 05, 2002 | 11.52 | 11.52 | 11.47 | 11.47 | 289,702 | -0.01(-0.06%) |
Nov 04, 2002 | 11.48 | 11.48 | 11.48 | 11.48 | 2,074 | +0.00(+0.00%) |
Nov 01, 2002 | 11.48 | 11.48 | 11.48 | 11.48 | 16,593 | +0.24(+2.15%) |
Oct 31, 2002 | 11.33 | 11.37 | 11.19 | 11.23 | 140,356 | -0.05(-0.41%) |
Oct 30, 2002 | 11.28 | 11.30 | 11.27 | 11.28 | 120,305 | +0.29(+2.66%) |
Oct 29, 2002 | 10.99 | 10.99 | 10.99 | 10.99 | 691 | -0.29(-2.59%) |
Oct 28, 2002 | 11.32 | 11.45 | 11.27 | 11.28 | 141,048 | -0.02(-0.15%) |
Oct 25, 2002 | 11.27 | 11.31 | 11.27 | 11.30 | 116,848 | -0.03(-0.26%) |
Oct 24, 2002 | 11.52 | 11.52 | 11.32 | 11.33 | 118,923 | -0.16(-1.36%) |
Oct 23, 2002 | 11.32 | 11.51 | 11.28 | 11.48 | 124,454 | +0.14(+1.22%) |
Oct 22, 2002 | 11.34 | 11.36 | 11.34 | 11.34 | 2,558,230 | -0.30(-2.60%) |
Oct 21, 2002 | 11.51 | 11.67 | 11.49 | 11.65 | 3,457 | +0.05(+0.41%) |
Oct 18, 2002 | 11.48 | 11.60 | 11.48 | 11.60 | 2,074 | -0.01(-0.06%) |
Oct 17, 2002 | 11.50 | 11.61 | 11.50 | 11.61 | 53,238 | +0.30(+2.69%) |
Oct 16, 2002 | 11.35 | 11.35 | 11.27 | 11.30 | 60,844 | -0.12(-1.08%) |
Oct 15, 2002 | 11.35 | 11.44 | 11.35 | 11.43 | 24,890 | +0.42(+3.84%) |
Oct 14, 2002 | 11.01 | 11.01 | 10.98 | 11.00 | 4,839 | +0.10(+0.90%) |
Oct 11, 2002 | 10.78 | 10.93 | 10.78 | 10.91 | 12,445 | +0.26(+2.45%) |
Oct 10, 2002 | 10.37 | 10.65 | 10.28 | 10.64 | 95,415 | +0.29(+2.82%) |
Oct 09, 2002 | 10.59 | 10.59 | 10.35 | 10.35 | 92,649 | -0.34(-3.18%) |
Oct 08, 2002 | 10.82 | 10.82 | 10.54 | 10.69 | 68,449 | -0.09(-0.79%) |
Oct 07, 2002 | 10.78 | 10.78 | 10.78 | 10.78 | 9,679 | -0.22(-1.96%) |
Oct 04, 2002 | 11.03 | 11.03 | 10.99 | 10.99 | 47,707 | -0.20(-1.76%) |
Oct 03, 2002 | 11.21 | 11.23 | 11.16 | 11.19 | 31,113 | +0.03(+0.27%) |
Oct 02, 2002 | 11.28 | 11.29 | 11.16 | 11.16 | 156,259 | -0.24(-2.13%) |
Oct 01, 2002 | 11.18 | 11.40 | 11.18 | 11.40 | 174,927 | +0.50(+4.55%) |
Sep 30, 2002 | 10.86 | 10.91 | 10.86 | 10.91 | 9,679 | -0.21(-1.87%) |
Sep 27, 2002 | 11.40 | 11.44 | 11.11 | 11.11 | 117,540 | -0.23(-2.04%) |
Sep 26, 2002 | 11.18 | 11.35 | 11.18 | 11.35 | 98,180 | +0.31(+2.82%) |
Sep 25, 2002 | 10.88 | 11.04 | 10.88 | 11.04 | 166,630 | +0.23(+2.16%) |
Sep 24, 2002 | 10.93 | 10.93 | 10.80 | 10.80 | 27,656 | -0.25(-2.24%) |
Sep 23, 2002 | 11.14 | 11.14 | 11.05 | 11.05 | 277,948 | -0.17(-1.51%) |
Sep 20, 2002 | 11.21 | 11.25 | 11.17 | 11.22 | 246,834 | -0.06(-0.55%) |
Sep 19, 2002 | 11.27 | 11.31 | 11.25 | 11.28 | 9,679 | -0.17(-1.52%) |
Sep 18, 2002 | 11.49 | 11.49 | 11.33 | 11.45 | 105,786 | +0.00(+0.01%) |
Sep 17, 2002 | 11.70 | 11.70 | 11.45 | 11.45 | 23,508 | -0.34(-2.91%) |
Sep 16, 2002 | 11.79 | 11.82 | 11.73 | 11.80 | 16,179,079 | -0.06(-0.52%) |
Sep 13, 2002 | 11.79 | 11.86 | 11.75 | 11.86 | 253,748 | +0.02(+0.17%) |
Sep 12, 2002 | 11.95 | 11.95 | 11.88 | 11.84 | 6,222 | -0.17(-1.46%) |
Sep 11, 2002 | 12.04 | 12.04 | 12.01 | 12.01 | 223,326 | -0.03(-0.29%) |
Sep 10, 2002 | 12.05 | 12.05 | 12.01 | 12.05 | 42,867 | +0.11(+0.92%) |
Sep 09, 2002 | 11.79 | 11.94 | 11.77 | 11.94 | 6,222 | +0.08(+0.67%) |
Sep 06, 2002 | 11.91 | 11.91 | 11.86 | 11.86 | 98,872 | +0.23(+1.98%) |
Sep 05, 2002 | 11.67 | 11.69 | 11.63 | 11.63 | 107,169 | -0.14(-1.16%) |
Sep 04, 2002 | 11.74 | 11.77 | 11.74 | 11.76 | 5,807,874 | +0.01(+0.05%) |
Sep 03, 2002 | 11.77 | 11.81 | 11.76 | 11.76 | 15,902 | -0.46(-3.79%) |
Aug 30, 2002 | 12.13 | 12.24 | 12.13 | 12.22 | 106,477 | +0.09(+0.71%) |
Aug 29, 2002 | 12.13 | 12.14 | 12.13 | 12.13 | 56,695 | -0.21(-1.70%) |
Aug 28, 2002 | 12.39 | 12.39 | 12.34 | 12.34 | 13,828 | -0.17(-1.35%) |
Aug 27, 2002 | 12.67 | 12.67 | 12.51 | 12.51 | 56,004 | -0.08(-0.64%) |
Aug 26, 2002 | 12.42 | 12.60 | 12.42 | 12.59 | 885,700 | +0.20(+1.58%) |
Aug 23, 2002 | 12.48 | 12.48 | 12.37 | 12.40 | 106,477 | -0.11(-0.89%) |
Aug 22, 2002 | 12.51 | 12.51 | 12.51 | 12.51 | 2,074 | +0.16(+1.26%) |
Aug 21, 2002 | 12.17 | 12.35 | 12.17 | 12.35 | 104,403 | +0.17(+1.38%) |
Aug 20, 2002 | 12.22 | 12.22 | 12.19 | 12.19 | 29,730 | -0.06(-0.46%) |
Aug 16, 2002 | 12.34 | 12.36 | 12.24 | 12.24 | 10,371 | -0.22(-1.74%) |
Aug 15, 2002 | 12.32 | 12.47 | 12.29 | 12.46 | 69,141 | +0.32(+2.65%) |
Aug 14, 2002 | 11.97 | 12.14 | 11.84 | 12.14 | 32,496 | +0.20(+1.66%) |
Aug 13, 2002 | 12.03 | 12.07 | 11.94 | 11.94 | 9,679 | -0.17(-1.40%) |
Aug 12, 2002 | 11.95 | 12.11 | 11.95 | 12.11 | 10,371 | +0.80(+7.07%) |
Aug 07, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 691 | -0.13(-1.14%) |
Aug 06, 2002 | 11.45 | 11.45 | 11.44 | 11.44 | 2,765 | +0.27(+2.39%) |
Aug 05, 2002 | 11.17 | 11.17 | 11.17 | 11.17 | 15,211 | -0.51(-4.39%) |
Aug 02, 2002 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 11.69 | 11.69 | 11.69 | 11.69 | 691 | -0.27(-2.30%) |
Jul 31, 2002 | 11.81 | 11.96 | 11.81 | 11.96 | 4,148 | +0.10(+0.88%) |
Jul 30, 2002 | 11.88 | 11.95 | 11.86 | 11.86 | 2,765 | -0.02(-0.21%) |
Jul 29, 2002 | 11.88 | 11.88 | 11.88 | 11.88 | 691 | +0.74(+6.62%) |
Jul 26, 2002 | 11.14 | 11.16 | 11.13 | 11.14 | 4,148 | -0.09(-0.82%) |
Jul 25, 2002 | 11.25 | 11.33 | 11.24 | 11.24 | 4,839 | +0.07(+0.63%) |
Jul 24, 2002 | 10.44 | 11.17 | 10.43 | 11.17 | 4,148 | +0.52(+4.89%) |
Jul 23, 2002 | 10.93 | 10.93 | 10.64 | 10.64 | 10,371 | -0.51(-4.54%) |
Jul 22, 2002 | 10.97 | 11.15 | 10.97 | 11.15 | 2,074 | -0.51(-4.34%) |
Jul 19, 2002 | 12.13 | 12.13 | 12.09 | 11.66 | 3,457 | -0.64(-5.23%) |
Jul 17, 2002 | 12.48 | 12.48 | 12.30 | 12.30 | 2,074 | -0.55(-4.31%) |
Jul 12, 2002 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 12.94 | 12.94 | 12.85 | 12.85 | 7,605 | -0.54(-4.00%) |
Jul 10, 2002 | 13.39 | 13.39 | 13.39 | 13.39 | 691 | -0.16(-1.19%) |
Jul 09, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 691 | -0.14(-1.02%) |
Jul 08, 2002 | 13.78 | 13.78 | 13.69 | 13.69 | 1,382 | +0.13(+0.93%) |
Jul 05, 2002 | 13.51 | 13.57 | 13.51 | 13.57 | 3,457 | +0.22(+1.68%) |
Jul 04, 2002 | 13.38 | 13.38 | 13.30 | 13.34 | 9,679 | +0.00(+0.00%) |
Jul 03, 2002 | 13.38 | 13.38 | 13.30 | 13.34 | 9,679 | -0.15(-1.08%) |
Jul 02, 2002 | 13.66 | 13.66 | 13.49 | 13.49 | 3,457 | -0.27(-1.99%) |
Jul 01, 2002 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Jun 27, 2002 | 13.75 | 13.76 | 13.75 | 13.76 | 2,765 | +0.09(+0.62%) |
Jun 26, 2002 | 13.68 | 13.68 | 13.68 | 13.68 | 2,074 | -0.29(-2.07%) |
Jun 25, 2002 | 13.97 | 13.97 | 13.97 | 13.97 | 691 | +0.28(+2.04%) |
Jun 21, 2002 | 13.82 | 13.82 | 13.69 | 13.69 | 2,074 | -0.22(-1.56%) |
Jun 20, 2002 | 13.90 | 13.90 | 13.90 | 13.90 | 2,074 | -0.05(-0.37%) |
Jun 19, 2002 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 13.92 | 13.96 | 13.92 | 13.96 | 760,555 | +0.05(+0.38%) |
Jun 17, 2002 | 13.85 | 13.91 | 13.85 | 13.90 | 3,457 | +0.35(+2.62%) |
Jun 14, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 691 | -0.15(-1.07%) |
Jun 12, 2002 | 13.60 | 13.69 | 13.60 | 13.69 | 2,765 | +0.12(+0.90%) |
Jun 11, 2002 | 13.78 | 13.80 | 13.57 | 13.57 | 2,074 | -0.18(-1.34%) |
Jun 10, 2002 | 13.80 | 13.76 | 13.76 | 13.76 | 691 | -0.13(-0.93%) |
Jun 07, 2002 | 13.88 | 13.88 | 13.88 | 13.88 | 2,765 | -0.05(-0.35%) |
Jun 06, 2002 | 13.93 | 13.93 | 13.93 | 13.93 | 691 | -0.14(-1.00%) |
Jun 05, 2002 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | -0.43(-2.97%) |
May 31, 2002 | 14.54 | 14.55 | 14.51 | 14.51 | 6,222 | -0.20(-1.34%) |
May 28, 2002 | 14.69 | 14.71 | 14.68 | 14.70 | 12,445 | -0.09(-0.61%) |
May 27, 2002 | 14.82 | 14.82 | 14.78 | 14.79 | 2,765 | +0.00(+0.00%) |
May 24, 2002 | 14.82 | 14.82 | 14.78 | 14.79 | 69,141 | -0.00(-0.01%) |
May 23, 2002 | 14.79 | 14.79 | 14.79 | 14.79 | 691 | -0.01(-0.04%) |
May 22, 2002 | 14.73 | 14.80 | 14.73 | 14.80 | 13,828 | +0.08(+0.57%) |
May 21, 2002 | 14.72 | 14.72 | 14.71 | 14.71 | 1,382 | +0.07(+0.44%) |
May 20, 2002 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
May 17, 2002 | 14.62 | 14.66 | 14.62 | 14.65 | 29,730 | -0.14(-0.97%) |
May 16, 2002 | 14.79 | 14.79 | 14.79 | 14.79 | 691 | +0.07(+0.48%) |
May 15, 2002 | 14.68 | 14.72 | 14.67 | 14.72 | 5,531 | -0.16(-1.07%) |
May 14, 2002 | 14.90 | 14.90 | 14.88 | 14.88 | 2,074 | +0.18(+1.23%) |
May 13, 2002 | 14.64 | 14.75 | 14.64 | 14.70 | 73,289 | +0.04(+0.28%) |
May 10, 2002 | 14.65 | 14.66 | 14.57 | 14.66 | 4,839 | +0.02(+0.16%) |
May 09, 2002 | 14.64 | 14.64 | 14.64 | 14.64 | 1,382 | -0.02(-0.11%) |
May 08, 2002 | 14.65 | 14.65 | 14.65 | 14.65 | 691 | +0.14(+0.99%) |
May 07, 2002 | 14.49 | 14.51 | 14.46 | 14.51 | 2,074 | +0.02(+0.17%) |
May 06, 2002 | 14.68 | 14.68 | 14.48 | 14.48 | 50,473 | -0.39(-2.64%) |
May 03, 2002 | 14.84 | 14.92 | 14.84 | 14.88 | 3,457 | +0.17(+1.15%) |
May 02, 2002 | 14.71 | 14.71 | 14.71 | 14.71 | 4,148 | +0.03(+0.21%) |