Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.49 | 11.80 | 10.58 | 10.64 | 1,218,811 | -1.62(-13.21%) |
Apr 29, 2003 | 12.53 | 12.68 | 12.18 | 12.25 | 206,791 | -0.25(-2.00%) |
Apr 28, 2003 | 12.30 | 12.58 | 12.30 | 12.50 | 203,315 | +0.23(+1.90%) |
Apr 25, 2003 | 12.48 | 12.53 | 12.18 | 12.27 | 91,707 | -0.21(-1.67%) |
Apr 24, 2003 | 12.34 | 12.55 | 12.18 | 12.48 | 177,780 | +0.06(+0.47%) |
Apr 23, 2003 | 12.42 | 12.49 | 12.30 | 12.42 | 165,193 | +0.00(+0.00%) |
Apr 22, 2003 | 12.10 | 12.46 | 12.10 | 12.42 | 279,678 | +0.23(+1.92%) |
Apr 21, 2003 | 12.30 | 12.35 | 12.14 | 12.19 | 176,941 | -0.03(-0.27%) |
Apr 17, 2003 | 12.19 | 12.29 | 12.05 | 12.22 | 192,526 | +0.03(+0.27%) |
Apr 16, 2003 | 12.49 | 12.60 | 12.06 | 12.19 | 434,202 | -0.24(-1.95%) |
Apr 15, 2003 | 12.10 | 12.48 | 12.05 | 12.43 | 378,698 | +0.31(+2.55%) |
Apr 14, 2003 | 11.76 | 12.14 | 11.76 | 12.12 | 290,826 | +0.28(+2.32%) |
Apr 11, 2003 | 11.93 | 11.98 | 11.72 | 11.85 | 136,422 | -0.03(-0.21%) |
Apr 10, 2003 | 11.69 | 12.05 | 11.69 | 11.87 | 222,375 | +0.18(+1.50%) |
Apr 09, 2003 | 11.70 | 11.99 | 11.69 | 11.70 | 155,123 | -0.08(-0.71%) |
Apr 08, 2003 | 11.99 | 12.00 | 11.70 | 11.78 | 205,832 | -0.21(-1.74%) |
Apr 07, 2003 | 11.75 | 12.18 | 11.75 | 11.99 | 201,996 | +0.25(+2.13%) |
Apr 04, 2003 | 11.80 | 12.03 | 11.60 | 11.74 | 165,553 | -0.13(-1.12%) |
Apr 03, 2003 | 12.27 | 12.27 | 11.80 | 11.87 | 203,435 | -0.40(-3.26%) |
Apr 02, 2003 | 11.93 | 12.27 | 11.92 | 12.27 | 554,201 | +0.59(+5.07%) |
Apr 01, 2003 | 11.56 | 11.70 | 11.42 | 11.68 | 223,215 | +0.12(+1.01%) |
Mar 31, 2003 | 11.39 | 11.68 | 11.26 | 11.56 | 306,411 | +0.18(+1.54%) |
Mar 28, 2003 | 11.44 | 11.47 | 11.27 | 11.39 | 183,894 | -0.13(-1.09%) |
Mar 27, 2003 | 11.39 | 11.60 | 11.26 | 11.51 | 158,959 | +0.12(+1.03%) |
Mar 26, 2003 | 11.33 | 11.55 | 11.18 | 11.39 | 315,042 | +0.07(+0.59%) |
Mar 25, 2003 | 11.34 | 11.44 | 11.18 | 11.33 | 199,479 | -0.02(-0.15%) |
Mar 24, 2003 | 11.40 | 11.47 | 11.18 | 11.34 | 145,773 | -0.13(-1.09%) |
Mar 21, 2003 | 11.51 | 11.68 | 11.26 | 11.47 | 300,776 | +0.02(+0.15%) |
Mar 20, 2003 | 11.27 | 11.60 | 11.14 | 11.45 | 163,515 | +0.19(+1.70%) |
Mar 19, 2003 | 11.30 | 11.44 | 11.19 | 11.26 | 251,027 | +0.13(+1.12%) |
Mar 18, 2003 | 11.28 | 11.30 | 11.02 | 11.14 | 433,603 | -0.06(-0.52%) |
Mar 17, 2003 | 10.70 | 11.39 | 10.70 | 11.19 | 451,944 | +0.53(+5.01%) |
Mar 14, 2003 | 10.64 | 10.95 | 10.49 | 10.66 | 373,303 | +0.11(+1.03%) |
Mar 13, 2003 | 10.51 | 10.76 | 10.44 | 10.55 | 371,625 | +0.24(+2.35%) |
Mar 12, 2003 | 10.55 | 10.73 | 10.31 | 10.31 | 422,094 | -0.33(-3.06%) |
Mar 11, 2003 | 11.04 | 11.18 | 10.59 | 10.64 | 204,633 | -0.20(-1.85%) |
Mar 10, 2003 | 11.31 | 11.31 | 10.83 | 10.84 | 268,409 | -0.48(-4.20%) |
Mar 07, 2003 | 11.01 | 11.47 | 11.01 | 11.31 | 127,671 | +0.08(+0.67%) |
Mar 06, 2003 | 11.51 | 11.51 | 11.20 | 11.24 | 128,750 | -0.33(-2.81%) |
Mar 05, 2003 | 11.59 | 11.62 | 11.26 | 11.56 | 253,304 | -0.02(-0.14%) |
Mar 04, 2003 | 11.68 | 11.80 | 11.39 | 11.58 | 244,673 | -0.11(-0.93%) |
Mar 03, 2003 | 11.89 | 11.98 | 11.64 | 11.69 | 187,371 | -0.13(-1.13%) |
Feb 28, 2003 | 11.77 | 11.88 | 11.68 | 11.82 | 193,485 | +0.05(+0.42%) |
Feb 27, 2003 | 11.64 | 11.85 | 11.51 | 11.77 | 200,557 | +0.22(+1.88%) |
Feb 26, 2003 | 11.76 | 11.84 | 11.54 | 11.55 | 287,110 | -0.13(-1.14%) |
Feb 25, 2003 | 11.77 | 11.79 | 11.59 | 11.69 | 331,705 | -0.15(-1.27%) |
Feb 24, 2003 | 11.82 | 11.91 | 11.75 | 11.84 | 567,148 | -0.07(-0.56%) |
Feb 21, 2003 | 11.68 | 11.97 | 11.54 | 11.90 | 215,183 | +0.23(+1.93%) |
Feb 20, 2003 | 11.58 | 11.76 | 11.51 | 11.68 | 273,564 | +0.11(+0.94%) |
Feb 19, 2003 | 11.68 | 11.75 | 11.48 | 11.57 | 510,805 | -0.07(-0.57%) |
Feb 18, 2003 | 11.14 | 11.68 | 11.01 | 11.64 | 391,525 | +0.71(+6.49%) |
Feb 14, 2003 | 11.47 | 11.51 | 10.76 | 10.93 | 415,141 | -0.53(-4.66%) |
Feb 13, 2003 | 11.83 | 11.89 | 11.30 | 11.46 | 342,734 | -0.48(-3.98%) |
Feb 12, 2003 | 12.30 | 12.35 | 11.90 | 11.94 | 196,002 | -0.30(-2.45%) |
Feb 11, 2003 | 12.14 | 12.60 | 12.01 | 12.24 | 484,671 | +0.10(+0.82%) |
Feb 10, 2003 | 12.18 | 12.34 | 11.80 | 12.14 | 302,215 | -0.12(-0.95%) |
Feb 07, 2003 | 12.43 | 12.51 | 12.22 | 12.25 | 93,745 | -0.17(-1.34%) |
Feb 06, 2003 | 12.51 | 12.52 | 12.34 | 12.42 | 203,794 | -0.07(-0.53%) |
Feb 05, 2003 | 12.64 | 12.72 | 12.23 | 12.49 | 301,975 | -0.13(-0.99%) |
Feb 04, 2003 | 12.90 | 12.90 | 12.39 | 12.61 | 373,423 | -0.28(-2.20%) |
Feb 03, 2003 | 13.14 | 13.21 | 12.84 | 12.90 | 491,864 | -0.12(-0.90%) |
Jan 31, 2003 | 12.60 | 13.10 | 12.57 | 13.01 | 185,573 | +0.38(+2.97%) |
Jan 30, 2003 | 12.99 | 13.05 | 12.59 | 12.64 | 135,703 | -0.26(-2.01%) |
Jan 29, 2003 | 12.76 | 12.99 | 12.59 | 12.90 | 220,337 | +0.10(+0.78%) |
Jan 28, 2003 | 12.76 | 12.89 | 12.62 | 12.80 | 260,137 | +0.08(+0.59%) |
Jan 27, 2003 | 12.98 | 13.09 | 12.55 | 12.72 | 231,606 | -0.26(-1.99%) |
Jan 24, 2003 | 13.41 | 13.41 | 12.78 | 12.98 | 213,504 | -0.31(-2.32%) |
Jan 23, 2003 | 13.30 | 13.38 | 13.19 | 13.29 | 175,383 | -0.03(-0.25%) |
Jan 22, 2003 | 13.60 | 13.60 | 13.31 | 13.32 | 247,430 | -0.33(-2.44%) |
Jan 21, 2003 | 13.97 | 13.99 | 13.57 | 13.66 | 237,360 | -0.33(-2.39%) |
Jan 17, 2003 | 14.37 | 14.37 | 13.90 | 13.99 | 211,347 | -0.42(-2.90%) |
Jan 16, 2003 | 14.26 | 14.59 | 14.26 | 14.41 | 207,391 | +0.16(+1.11%) |
Jan 15, 2003 | 14.29 | 14.41 | 13.96 | 14.25 | 251,626 | -0.04(-0.29%) |
Jan 14, 2003 | 14.35 | 14.47 | 14.06 | 14.29 | 225,852 | -0.07(-0.46%) |
Jan 13, 2003 | 14.39 | 14.44 | 14.21 | 14.36 | 236,521 | +0.05(+0.35%) |
Jan 10, 2003 | 14.26 | 14.43 | 14.14 | 14.31 | 267,690 | -0.02(-0.17%) |
Jan 09, 2003 | 14.68 | 14.72 | 14.18 | 14.33 | 363,833 | -0.47(-3.16%) |
Jan 08, 2003 | 15.06 | 15.11 | 14.67 | 14.80 | 298,978 | -0.34(-2.26%) |
Jan 07, 2003 | 15.35 | 15.42 | 15.10 | 15.14 | 160,997 | -0.28(-1.79%) |
Jan 06, 2003 | 15.34 | 15.62 | 15.30 | 15.42 | 237,480 | +0.08(+0.49%) |
Jan 03, 2003 | 15.45 | 15.47 | 15.22 | 15.34 | 242,395 | -0.11(-0.70%) |
Jan 02, 2003 | 15.56 | 15.69 | 15.37 | 15.45 | 186,292 | +0.03(+0.22%) |
Dec 31, 2002 | 15.43 | 15.68 | 15.12 | 15.42 | 207,510 | +0.09(+0.60%) |
Dec 30, 2002 | 15.35 | 15.56 | 15.12 | 15.32 | 246,471 | -0.11(-0.70%) |
Dec 27, 2002 | 15.43 | 15.51 | 15.16 | 15.43 | 179,459 | +0.04(+0.27%) |
Dec 26, 2002 | 15.43 | 15.55 | 15.21 | 15.39 | 184,254 | -0.04(-0.27%) |
Dec 24, 2002 | 15.52 | 15.52 | 15.22 | 15.43 | 183,175 | -0.04(-0.27%) |
Dec 23, 2002 | 15.47 | 15.62 | 15.18 | 15.47 | 225,852 | +0.01(+0.05%) |
Dec 20, 2002 | 15.81 | 15.81 | 15.31 | 15.47 | 502,893 | -0.29(-1.85%) |
Dec 19, 2002 | 15.60 | 15.83 | 15.35 | 15.76 | 443,672 | +0.22(+1.40%) |
Dec 18, 2002 | 15.44 | 15.61 | 15.30 | 15.54 | 125,873 | +0.02(+0.11%) |
Dec 17, 2002 | 15.79 | 15.89 | 15.43 | 15.52 | 344,173 | -0.28(-1.74%) |
Dec 16, 2002 | 16.10 | 16.10 | 15.72 | 15.80 | 262,415 | -0.32(-1.97%) |
Dec 13, 2002 | 16.18 | 16.18 | 15.85 | 16.12 | 143,974 | -0.13(-0.82%) |
Dec 12, 2002 | 16.35 | 16.35 | 15.91 | 16.25 | 195,403 | -0.12(-0.71%) |
Dec 11, 2002 | 16.12 | 16.43 | 16.00 | 16.37 | 236,881 | +0.29(+1.82%) |
Dec 10, 2002 | 15.82 | 16.17 | 15.78 | 16.07 | 286,870 | +0.26(+1.64%) |
Dec 09, 2002 | 15.85 | 15.97 | 15.68 | 15.82 | 178,260 | -0.05(-0.32%) |
Dec 06, 2002 | 15.81 | 16.01 | 15.68 | 15.87 | 218,539 | +0.00(+0.00%) |
Dec 05, 2002 | 16.06 | 16.06 | 15.81 | 15.87 | 326,071 | -0.08(-0.52%) |
Dec 04, 2002 | 15.60 | 16.10 | 15.60 | 15.95 | 295,382 | +0.21(+1.33%) |
Dec 03, 2002 | 15.85 | 15.93 | 15.59 | 15.74 | 302,335 | -0.32(-1.97%) |
Dec 02, 2002 | 16.06 | 16.18 | 15.97 | 16.06 | 682,112 | +0.33(+2.07%) |
Nov 29, 2002 | 15.62 | 15.82 | 15.57 | 15.73 | 240,957 | +0.11(+0.69%) |
Nov 27, 2002 | 14.85 | 15.67 | 14.85 | 15.62 | 545,450 | +0.83(+5.58%) |
Nov 26, 2002 | 14.76 | 14.93 | 14.61 | 14.80 | 446,909 | -0.03(-0.23%) |
Nov 25, 2002 | 15.14 | 15.17 | 14.64 | 14.83 | 422,094 | -0.43(-2.84%) |
Nov 22, 2002 | 15.29 | 15.35 | 14.93 | 15.27 | 276,201 | -0.04(-0.27%) |
Nov 21, 2002 | 15.02 | 15.36 | 14.85 | 15.31 | 544,970 | +0.46(+3.09%) |
Nov 20, 2002 | 15.06 | 15.17 | 14.64 | 14.85 | 650,944 | -0.37(-2.41%) |
Nov 19, 2002 | 15.63 | 15.67 | 15.17 | 15.22 | 688,586 | -0.50(-3.18%) |
Nov 18, 2002 | 15.81 | 15.91 | 15.45 | 15.72 | 201,996 | -0.02(-0.11%) |
Nov 15, 2002 | 15.85 | 16.18 | 15.60 | 15.73 | 394,162 | -0.28(-1.77%) |
Nov 14, 2002 | 15.82 | 16.27 | 15.73 | 16.02 | 284,113 | +0.22(+1.37%) |
Nov 13, 2002 | 15.85 | 16.17 | 15.60 | 15.80 | 304,613 | -0.14(-0.89%) |
Nov 12, 2002 | 16.27 | 16.47 | 15.92 | 15.94 | 320,916 | -0.37(-2.25%) |
Nov 11, 2002 | 16.62 | 16.68 | 16.27 | 16.31 | 141,217 | -0.33(-1.96%) |
Nov 08, 2002 | 16.68 | 16.93 | 16.27 | 16.63 | 275,482 | -0.26(-1.53%) |
Nov 07, 2002 | 17.43 | 17.48 | 16.68 | 16.89 | 511,284 | -0.62(-3.53%) |
Nov 06, 2002 | 17.02 | 17.52 | 16.85 | 17.51 | 779,334 | +0.83(+4.95%) |
Nov 05, 2002 | 16.68 | 16.95 | 16.60 | 16.68 | 491,384 | -0.01(-0.05%) |
Nov 04, 2002 | 16.77 | 16.81 | 16.49 | 16.69 | 712,082 | +0.33(+2.04%) |
Nov 01, 2002 | 17.73 | 17.77 | 16.02 | 16.36 | 1,030,361 | -1.30(-7.37%) |
Oct 31, 2002 | 18.48 | 18.48 | 17.06 | 17.66 | 1,265,085 | -1.59(-8.28%) |
Oct 30, 2002 | 18.92 | 19.43 | 18.73 | 19.25 | 124,314 | +0.40(+2.12%) |
Oct 29, 2002 | 18.93 | 18.94 | 18.58 | 18.85 | 106,452 | -0.08(-0.44%) |
Oct 28, 2002 | 19.49 | 19.55 | 18.77 | 18.94 | 129,109 | -0.56(-2.87%) |
Oct 25, 2002 | 18.77 | 19.54 | 18.77 | 19.49 | 125,273 | +0.68(+3.64%) |
Oct 24, 2002 | 19.19 | 19.19 | 18.69 | 18.81 | 154,164 | -0.38(-1.96%) |
Oct 23, 2002 | 19.02 | 19.23 | 18.94 | 19.19 | 104,534 | +0.08(+0.44%) |
Oct 22, 2002 | 19.24 | 19.37 | 18.87 | 19.10 | 107,052 | -0.11(-0.56%) |
Oct 21, 2002 | 19.22 | 19.28 | 18.98 | 19.21 | 105,373 | -0.01(-0.04%) |
Oct 18, 2002 | 19.27 | 19.77 | 18.99 | 19.22 | 491,504 | +0.03(+0.13%) |
Oct 17, 2002 | 18.40 | 19.29 | 18.40 | 19.19 | 150,328 | +0.82(+4.45%) |
Oct 16, 2002 | 18.74 | 18.74 | 18.21 | 18.38 | 136,062 | -0.33(-1.78%) |
Oct 15, 2002 | 18.14 | 18.93 | 18.09 | 18.71 | 200,198 | +0.78(+4.37%) |
Oct 14, 2002 | 17.74 | 17.93 | 17.60 | 17.93 | 102,137 | +0.27(+1.51%) |
Oct 11, 2002 | 17.32 | 18.05 | 17.25 | 17.66 | 35,963 | +0.33(+1.88%) |
Oct 10, 2002 | 16.89 | 17.37 | 16.68 | 17.33 | 167,591 | +0.38(+2.21%) |
Oct 09, 2002 | 17.57 | 17.60 | 16.85 | 16.96 | 144,574 | -0.61(-3.47%) |
Oct 08, 2002 | 17.51 | 17.71 | 17.21 | 17.57 | 243,474 | +0.08(+0.48%) |
Oct 07, 2002 | 17.68 | 17.83 | 17.38 | 17.48 | 4,339,627 | -0.45(-2.51%) |
Oct 04, 2002 | 18.52 | 18.52 | 17.93 | 17.93 | 173,345 | -0.40(-2.18%) |
Oct 03, 2002 | 18.81 | 19.09 | 18.28 | 18.34 | 446,310 | -0.56(-2.96%) |
Oct 02, 2002 | 19.60 | 19.76 | 18.88 | 18.89 | 166,272 | -0.75(-3.82%) |
Oct 01, 2002 | 18.71 | 19.71 | 18.58 | 19.64 | 288,669 | +0.96(+5.13%) |
Sep 30, 2002 | 18.44 | 18.75 | 18.28 | 18.69 | 334,463 | +0.21(+1.13%) |
Sep 27, 2002 | 18.89 | 18.89 | 18.44 | 18.48 | 149,968 | -0.41(-2.16%) |
Sep 26, 2002 | 18.87 | 19.08 | 18.64 | 18.89 | 212,425 | +0.02(+0.13%) |
Sep 25, 2002 | 18.84 | 18.96 | 18.48 | 18.86 | 217,221 | -0.06(-0.31%) |
Sep 24, 2002 | 19.06 | 19.06 | 18.51 | 18.92 | 275,242 | -0.18(-0.96%) |
Sep 23, 2002 | 19.10 | 19.19 | 19.02 | 19.10 | 84,514 | -0.10(-0.52%) |
Sep 20, 2002 | 19.48 | 19.48 | 18.98 | 19.20 | 301,855 | -0.15(-0.78%) |
Sep 19, 2002 | 19.44 | 19.58 | 19.31 | 19.35 | 155,243 | -0.13(-0.64%) |
Sep 18, 2002 | 19.69 | 19.80 | 19.35 | 19.48 | 2,205,777 | -0.21(-1.06%) |
Sep 17, 2002 | 20.23 | 20.44 | 19.69 | 19.69 | 154,404 | -0.48(-2.36%) |
Sep 16, 2002 | 19.77 | 20.19 | 19.77 | 20.16 | 184,134 | +0.13(+0.67%) |
Sep 13, 2002 | 19.94 | 20.11 | 19.77 | 20.03 | 97,341 | +0.03(+0.12%) |
Sep 12, 2002 | 20.40 | 20.52 | 19.81 | 20.00 | 229,568 | -0.42(-2.04%) |
Sep 11, 2002 | 20.23 | 20.49 | 20.17 | 20.42 | 373,423 | +0.40(+2.00%) |
Sep 10, 2002 | 19.61 | 20.09 | 19.48 | 20.02 | 460,336 | +0.41(+2.08%) |
Sep 09, 2002 | 19.57 | 19.77 | 19.31 | 19.61 | 302,215 | +0.13(+0.64%) |
Sep 06, 2002 | 19.35 | 19.57 | 19.27 | 19.49 | 287,230 | +0.22(+1.13%) |
Sep 05, 2002 | 19.54 | 19.73 | 19.27 | 19.27 | 287,470 | -0.35(-1.79%) |
Sep 04, 2002 | 19.89 | 19.89 | 19.31 | 19.62 | 959,033 | -0.36(-1.80%) |
Sep 03, 2002 | 20.19 | 20.23 | 19.73 | 19.98 | 252,465 | -0.13(-0.62%) |
Aug 30, 2002 | 20.06 | 20.37 | 19.98 | 20.10 | 149,369 | -0.08(-0.41%) |
Aug 29, 2002 | 20.20 | 20.40 | 19.99 | 20.19 | 227,171 | -0.04(-0.21%) |
Aug 28, 2002 | 20.44 | 20.45 | 20.06 | 20.23 | 443,553 | -0.21(-1.02%) |
Aug 27, 2002 | 20.79 | 20.85 | 20.44 | 20.44 | 117,841 | -0.35(-1.69%) |
Aug 26, 2002 | 20.45 | 20.79 | 20.42 | 20.79 | 116,282 | +0.33(+1.63%) |
Aug 23, 2002 | 20.83 | 20.83 | 20.44 | 20.45 | 292,864 | -0.38(-1.80%) |
Aug 22, 2002 | 20.17 | 20.83 | 20.17 | 20.83 | 323,673 | +0.45(+2.21%) |
Aug 21, 2002 | 20.11 | 20.75 | 20.07 | 20.38 | 443,553 | +0.29(+1.45%) |
Aug 20, 2002 | 20.20 | 20.20 | 19.89 | 20.09 | 106,692 | +0.04(+0.21%) |
Aug 16, 2002 | 19.81 | 20.19 | 19.69 | 20.05 | 238,319 | +0.22(+1.09%) |
Aug 15, 2002 | 19.61 | 19.96 | 19.44 | 19.83 | 179,219 | +0.32(+1.62%) |
Aug 14, 2002 | 19.23 | 19.69 | 18.79 | 19.51 | 177,061 | +0.39(+2.05%) |
Aug 13, 2002 | 19.77 | 19.77 | 19.08 | 19.12 | 203,794 | -0.48(-2.43%) |
Aug 12, 2002 | 19.35 | 19.84 | 18.93 | 19.59 | 122,996 | +0.35(+1.82%) |
Aug 07, 2002 | 19.23 | 19.27 | 18.59 | 19.24 | 220,577 | +0.13(+0.70%) |
Aug 06, 2002 | 18.48 | 19.14 | 18.39 | 19.11 | 195,163 | +0.74(+4.04%) |
Aug 05, 2002 | 18.38 | 18.62 | 18.25 | 18.37 | 182,456 | +0.00(+0.00%) |
Aug 02, 2002 | 18.98 | 18.98 | 18.18 | 18.37 | 176,222 | -0.58(-3.04%) |
Aug 01, 2002 | 18.98 | 19.14 | 18.49 | 18.94 | 159,798 | -0.02(-0.09%) |
Jul 31, 2002 | 18.79 | 19.26 | 18.71 | 18.96 | 308,688 | +0.18(+0.93%) |
Jul 30, 2002 | 18.99 | 18.99 | 18.48 | 18.79 | 350,646 | -0.04(-0.22%) |
Jul 29, 2002 | 18.14 | 19.19 | 18.14 | 18.83 | 517,758 | +0.81(+4.49%) |
Jul 26, 2002 | 17.87 | 18.23 | 17.48 | 18.02 | 306,531 | +0.06(+0.33%) |
Jul 25, 2002 | 16.03 | 18.02 | 16.02 | 17.96 | 602,632 | +1.92(+11.96%) |
Jul 24, 2002 | 15.79 | 16.13 | 15.52 | 16.04 | 363,713 | +0.06(+0.36%) |
Jul 23, 2002 | 16.07 | 16.52 | 15.97 | 15.98 | 203,794 | -0.10(-0.62%) |
Jul 22, 2002 | 16.47 | 16.67 | 15.85 | 16.08 | 151,647 | -0.52(-3.12%) |
Jul 19, 2002 | 16.52 | 16.74 | 16.30 | 16.60 | 193,964 | -0.46(-2.69%) |
Jul 17, 2002 | 17.15 | 17.45 | 16.74 | 17.06 | 128,510 | -0.83(-4.66%) |
Jul 12, 2002 | 18.35 | 18.36 | 17.83 | 17.89 | 228,969 | -0.48(-2.63%) |
Jul 11, 2002 | 18.02 | 18.39 | 17.43 | 18.38 | 395,481 | +0.25(+1.38%) |
Jul 10, 2002 | 18.77 | 18.85 | 17.96 | 18.13 | 292,025 | -0.59(-3.16%) |
Jul 09, 2002 | 19.06 | 19.06 | 18.72 | 18.72 | 193,724 | -0.34(-1.79%) |
Jul 08, 2002 | 19.19 | 19.19 | 19.06 | 19.06 | 265,532 | -0.13(-0.65%) |
Jul 05, 2002 | 19.06 | 19.48 | 19.06 | 19.19 | 70,848 | +0.30(+1.59%) |
Jul 04, 2002 | 19.08 | 19.30 | 18.60 | 18.89 | 416,100 | +0.00(+0.00%) |
Jul 03, 2002 | 19.08 | 19.30 | 18.60 | 18.89 | 413,463 | -0.26(-1.35%) |
Jul 02, 2002 | 19.00 | 19.33 | 18.86 | 19.14 | 257,021 | -0.05(-0.26%) |
Jul 01, 2002 | 20.06 | 20.18 | 19.09 | 19.19 | 361,915 | -0.83(-4.13%) |
Jun 28, 2002 | 18.81 | 20.02 | 18.74 | 20.02 | 824,649 | +1.25(+6.67%) |
Jun 27, 2002 | 19.41 | 19.69 | 18.66 | 18.77 | 443,073 | -0.64(-3.31%) |
Jun 26, 2002 | 19.23 | 19.85 | 19.01 | 19.41 | 427,609 | +0.12(+0.61%) |
Jun 25, 2002 | 19.30 | 20.02 | 19.19 | 19.29 | 305,332 | -0.60(-3.02%) |
Jun 21, 2002 | 19.27 | 19.99 | 19.17 | 19.89 | 272,485 | +0.53(+2.76%) |
Jun 20, 2002 | 19.90 | 20.02 | 19.36 | 19.36 | 258,339 | -0.53(-2.68%) |
Jun 19, 2002 | 20.10 | 20.31 | 19.63 | 19.89 | 245,152 | -0.23(-1.16%) |
Jun 18, 2002 | 20.48 | 20.51 | 20.03 | 20.13 | 241,196 | -0.39(-1.91%) |
Jun 17, 2002 | 20.27 | 20.85 | 20.23 | 20.52 | 237,121 | +0.34(+1.70%) |
Jun 14, 2002 | 19.84 | 20.19 | 19.35 | 20.18 | 177,900 | -0.37(-1.79%) |
Jun 12, 2002 | 20.85 | 21.00 | 20.45 | 20.55 | 231,127 | -0.24(-1.16%) |
Jun 11, 2002 | 21.15 | 21.15 | 20.71 | 20.79 | 251,146 | -0.33(-1.54%) |
Jun 10, 2002 | 21.31 | 21.31 | 21.04 | 21.11 | 177,421 | -0.17(-0.78%) |
Jun 07, 2002 | 21.31 | 21.44 | 21.06 | 21.28 | 259,658 | -0.11(-0.51%) |
Jun 06, 2002 | 21.52 | 21.54 | 21.02 | 21.39 | 403,153 | -0.13(-0.58%) |
Jun 05, 2002 | 21.77 | 21.87 | 21.40 | 21.51 | 376,900 | -1.02(-4.52%) |
May 31, 2002 | 22.33 | 22.81 | 22.24 | 22.53 | 214,583 | -0.23(-0.99%) |
May 28, 2002 | 22.52 | 22.76 | 21.73 | 22.76 | 301,735 | +0.17(+0.74%) |
May 27, 2002 | 23.06 | 23.06 | 22.52 | 22.59 | 138,820 | +0.00(+0.00%) |
May 24, 2002 | 23.06 | 23.06 | 22.52 | 22.59 | 135,463 | -0.40(-1.74%) |
May 23, 2002 | 22.56 | 22.99 | 21.94 | 22.99 | 378,818 | +0.46(+2.04%) |
May 22, 2002 | 22.40 | 22.53 | 22.02 | 22.53 | 201,277 | +0.13(+0.60%) |
May 21, 2002 | 22.90 | 22.96 | 22.30 | 22.40 | 289,508 | -0.37(-1.61%) |
May 20, 2002 | 23.32 | 23.36 | 22.76 | 22.76 | 232,685 | -0.55(-2.36%) |
May 17, 2002 | 23.19 | 23.70 | 23.15 | 23.32 | 299,218 | +0.55(+2.42%) |
May 16, 2002 | 23.27 | 23.36 | 22.66 | 22.76 | 185,812 | -0.50(-2.15%) |
May 15, 2002 | 23.52 | 23.69 | 23.19 | 23.27 | 542,453 | -0.19(-0.82%) |
May 14, 2002 | 22.94 | 23.48 | 22.94 | 23.46 | 410,106 | +0.39(+1.70%) |
May 13, 2002 | 22.77 | 23.14 | 22.69 | 23.06 | 278,599 | +0.29(+1.28%) |
May 10, 2002 | 22.72 | 23.06 | 22.52 | 22.77 | 373,064 | +0.08(+0.37%) |
May 09, 2002 | 22.36 | 23.18 | 22.28 | 22.69 | 819,014 | +0.38(+1.68%) |
May 08, 2002 | 22.44 | 22.73 | 22.00 | 22.31 | 297,660 | -0.17(-0.74%) |
May 07, 2002 | 22.94 | 23.15 | 22.31 | 22.48 | 240,597 | -0.44(-1.93%) |
May 06, 2002 | 22.81 | 23.02 | 22.72 | 22.92 | 342,614 | +0.28(+1.25%) |
May 03, 2002 | 23.11 | 23.11 | 22.64 | 22.64 | 412,264 | -0.46(-1.99%) |
May 02, 2002 | 23.06 | 23.15 | 22.86 | 23.10 | 477,718 | +0.05(+0.22%) |