Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.853 | 9.853 | 9.450 | 9.495 | 11,052 | -0.36(-3.64%) |
Apr 29, 2003 | 9.988 | 9.988 | 9.638 | 9.853 | 17,973 | +0.56(+6.08%) |
Apr 28, 2003 | 8.832 | 9.764 | 8.832 | 9.289 | 21,211 | +0.55(+6.25%) |
Apr 25, 2003 | 8.913 | 8.922 | 8.537 | 8.743 | 16,075 | -0.20(-2.20%) |
Apr 24, 2003 | 8.940 | 9.083 | 8.823 | 8.940 | 10,493 | +0.00(+0.00%) |
Apr 23, 2003 | 9.047 | 9.128 | 8.814 | 8.940 | 100,696 | -0.47(-4.95%) |
Apr 22, 2003 | 9.405 | 9.764 | 9.271 | 9.405 | 27,351 | -1.06(-10.10%) |
Apr 21, 2003 | 9.943 | 10.57 | 9.880 | 10.46 | 38,291 | +0.43(+4.29%) |
Apr 17, 2003 | 9.943 | 10.08 | 9.943 | 10.03 | 7,814 | -0.27(-2.61%) |
Apr 16, 2003 | 10.66 | 10.66 | 10.30 | 10.30 | 1,562 | -0.49(-4.56%) |
Apr 15, 2003 | 10.31 | 10.79 | 10.31 | 10.79 | 15,964 | +0.54(+5.24%) |
Apr 14, 2003 | 9.853 | 10.26 | 9.674 | 10.26 | 11,945 | -0.40(-3.78%) |
Apr 11, 2003 | 10.53 | 10.84 | 10.53 | 10.66 | 3,572 | +0.58(+5.78%) |
Apr 10, 2003 | 10.08 | 10.08 | 10.08 | 10.08 | 111 | +0.09(+0.90%) |
Apr 09, 2003 | 10.14 | 10.14 | 9.988 | 9.988 | 334 | -0.19(-1.85%) |
Apr 08, 2003 | 10.42 | 10.42 | 10.18 | 10.18 | 2,679 | -0.15(-1.47%) |
Apr 07, 2003 | 10.68 | 10.75 | 10.32 | 10.33 | 7,702 | -0.26(-2.45%) |
Apr 04, 2003 | 11.04 | 11.04 | 10.59 | 10.59 | 1,339 | -0.01(-0.08%) |
Apr 03, 2003 | 10.39 | 10.74 | 10.39 | 10.60 | 1,562 | +0.26(+2.51%) |
Apr 02, 2003 | 10.08 | 10.53 | 10.08 | 10.34 | 2,009 | +0.43(+4.34%) |
Apr 01, 2003 | 10.30 | 10.30 | 9.862 | 9.907 | 1,674 | -0.89(-8.22%) |
Mar 31, 2003 | 10.53 | 10.84 | 10.53 | 10.79 | 12,056 | -0.79(-6.81%) |
Mar 28, 2003 | 11.61 | 11.61 | 11.51 | 11.58 | 1,116 | -0.13(-1.07%) |
Mar 27, 2003 | 11.64 | 11.73 | 11.60 | 11.71 | 2,456 | -0.21(-1.73%) |
Mar 26, 2003 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 11.91 | 11.91 | 11.91 | 11.91 | 2,009 | -0.22(-1.84%) |
Mar 24, 2003 | 12.32 | 12.32 | 12.14 | 12.14 | 893 | -0.74(-5.77%) |
Mar 21, 2003 | 12.50 | 12.88 | 12.50 | 12.88 | 1,451 | +0.47(+3.83%) |
Mar 20, 2003 | 12.06 | 12.41 | 12.06 | 12.41 | 1,674 | +0.23(+1.91%) |
Mar 19, 2003 | 12.18 | 12.18 | 12.17 | 12.17 | 669 | +0.35(+2.95%) |
Mar 18, 2003 | 11.82 | 11.82 | 11.65 | 11.82 | 669 | +0.09(+0.76%) |
Mar 17, 2003 | 11.81 | 11.81 | 11.73 | 11.73 | 558 | +0.00(+0.00%) |
Mar 14, 2003 | 11.51 | 11.73 | 11.51 | 11.73 | 669 | +0.30(+2.58%) |
Mar 13, 2003 | 11.51 | 11.56 | 11.44 | 11.44 | 2,344 | -0.30(-2.52%) |
Mar 12, 2003 | 11.51 | 11.73 | 11.44 | 11.73 | 8,484 | +0.23(+2.02%) |
Mar 11, 2003 | 11.56 | 11.64 | 11.33 | 11.50 | 1,562 | -0.19(-1.61%) |
Mar 10, 2003 | 11.69 | 11.69 | 11.69 | 11.69 | 111 | -0.04(-0.38%) |
Mar 07, 2003 | 11.78 | 11.78 | 11.73 | 11.73 | 446 | -0.08(-0.68%) |
Mar 06, 2003 | 11.81 | 11.81 | 11.81 | 11.81 | 111 | -0.01(-0.08%) |
Mar 05, 2003 | 12.27 | 12.27 | 11.77 | 11.82 | 5,135 | -0.54(-4.35%) |
Mar 04, 2003 | 12.50 | 12.50 | 12.36 | 12.36 | 1,228 | -0.09(-0.72%) |
Mar 03, 2003 | 12.18 | 12.49 | 12.18 | 12.45 | 1,897 | +0.31(+2.58%) |
Feb 28, 2003 | 12.32 | 12.32 | 12.00 | 12.14 | 3,349 | -0.55(-4.31%) |
Feb 27, 2003 | 12.76 | 12.81 | 12.68 | 12.68 | 3,014 | -0.15(-1.19%) |
Feb 26, 2003 | 12.88 | 12.88 | 12.84 | 12.84 | 334 | -0.28(-2.12%) |
Feb 25, 2003 | 13.09 | 13.17 | 13.09 | 13.11 | 669 | +0.13(+0.97%) |
Feb 24, 2003 | 13.26 | 13.26 | 12.99 | 12.99 | 893 | -0.27(-2.03%) |
Feb 21, 2003 | 13.53 | 13.53 | 13.26 | 13.26 | 2,902 | -0.25(-1.86%) |
Feb 20, 2003 | 13.53 | 13.53 | 13.44 | 13.51 | 1,004 | -0.12(-0.86%) |
Feb 19, 2003 | 13.62 | 13.62 | 13.62 | 13.62 | 558 | -0.14(-1.04%) |
Feb 18, 2003 | 13.73 | 13.77 | 13.73 | 13.77 | 1,116 | +0.15(+1.12%) |
Feb 14, 2003 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 13.62 | 13.62 | 13.53 | 13.62 | 334 | -0.13(-0.98%) |
Feb 12, 2003 | 13.88 | 13.88 | 13.66 | 13.75 | 4,577 | -0.04(-0.32%) |
Feb 11, 2003 | 13.79 | 13.79 | 13.79 | 13.79 | 111 | -0.18(-1.28%) |
Feb 10, 2003 | 13.88 | 13.97 | 13.88 | 13.97 | 781 | +0.36(+2.63%) |
Feb 07, 2003 | 13.71 | 13.71 | 13.62 | 13.62 | 223 | -0.18(-1.30%) |
Feb 06, 2003 | 14.09 | 14.11 | 13.79 | 13.79 | 3,460 | -0.94(-6.38%) |
Feb 05, 2003 | 14.66 | 14.78 | 14.60 | 14.74 | 6,474 | +0.55(+3.85%) |
Feb 04, 2003 | 13.97 | 14.20 | 13.97 | 14.19 | 4,018 | +0.41(+2.99%) |
Feb 03, 2003 | 13.59 | 13.80 | 13.59 | 13.78 | 3,014 | +0.25(+1.85%) |
Jan 31, 2003 | 13.53 | 13.53 | 13.53 | 13.53 | 111 | -0.09(-0.66%) |
Jan 30, 2003 | 13.79 | 13.79 | 13.62 | 13.62 | 33,491 | -0.13(-0.98%) |
Jan 28, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 1,339 | +0.01(+0.07%) |
Jan 27, 2003 | 13.71 | 13.79 | 13.71 | 13.74 | 446 | -0.13(-0.90%) |
Jan 24, 2003 | 13.71 | 13.87 | 13.71 | 13.87 | 3,125 | +0.06(+0.45%) |
Jan 23, 2003 | 13.80 | 13.82 | 13.80 | 13.80 | 893 | +0.12(+0.85%) |
Jan 22, 2003 | 13.74 | 13.74 | 13.53 | 13.69 | 3,795 | -0.21(-1.48%) |
Jan 21, 2003 | 14.11 | 14.11 | 13.89 | 13.89 | 2,009 | +0.28(+2.04%) |
Jan 17, 2003 | 14.10 | 14.10 | 13.62 | 13.62 | 4,465 | -0.49(-3.49%) |
Jan 16, 2003 | 14.38 | 14.38 | 14.05 | 14.11 | 2,902 | -0.40(-2.78%) |
Jan 15, 2003 | 14.78 | 14.78 | 14.51 | 14.51 | 1,116 | -0.16(-1.10%) |
Jan 14, 2003 | 14.33 | 14.67 | 14.33 | 14.67 | 15,852 | +0.52(+3.67%) |
Jan 13, 2003 | 14.06 | 14.15 | 14.06 | 14.15 | 893 | +0.00(+0.00%) |
Jan 10, 2003 | 13.77 | 14.15 | 13.77 | 14.15 | 1,116 | +0.39(+2.80%) |
Jan 09, 2003 | 13.44 | 13.77 | 13.44 | 13.77 | 2,902 | +0.54(+4.06%) |
Jan 08, 2003 | 13.21 | 13.23 | 13.21 | 13.23 | 2,121 | +0.51(+4.01%) |
Jan 07, 2003 | 12.99 | 12.99 | 12.72 | 12.72 | 2,679 | +0.62(+5.11%) |
Jan 06, 2003 | 12.26 | 12.26 | 11.86 | 12.10 | 3,572 | -0.26(-2.10%) |
Jan 03, 2003 | 12.18 | 12.36 | 12.18 | 12.36 | 446 | +0.17(+1.40%) |
Jan 02, 2003 | 12.09 | 12.19 | 12.09 | 12.19 | 1,004 | -0.37(-2.92%) |
Dec 31, 2002 | 12.56 | 12.56 | 12.56 | 12.56 | 334 | +0.00(+0.00%) |
Dec 30, 2002 | 12.90 | 12.90 | 12.54 | 12.56 | 1,339 | -0.34(-2.64%) |
Dec 27, 2002 | 12.95 | 12.95 | 12.90 | 12.90 | 223 | -0.18(-1.37%) |
Dec 26, 2002 | 13.21 | 13.21 | 13.08 | 13.08 | 1,116 | -0.04(-0.34%) |
Dec 24, 2002 | 13.12 | 13.12 | 13.12 | 13.12 | 334 | -0.09(-0.68%) |
Dec 23, 2002 | 13.21 | 13.21 | 13.12 | 13.21 | 56,488 | -0.20(-1.47%) |
Dec 20, 2002 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 13.44 | 13.44 | 13.41 | 13.41 | 223 | -0.03(-0.20%) |
Dec 18, 2002 | 13.26 | 13.44 | 13.26 | 13.44 | 1,339 | +0.22(+1.70%) |
Dec 17, 2002 | 13.09 | 13.21 | 13.09 | 13.21 | 669 | +0.22(+1.72%) |
Dec 16, 2002 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 12.99 | 12.99 | 12.99 | 12.99 | 893 | +0.21(+1.68%) |
Dec 12, 2002 | 12.76 | 12.77 | 12.76 | 12.77 | 2,009 | +0.03(+0.21%) |
Dec 11, 2002 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 12.75 | 12.75 | 12.75 | 12.75 | 334 | -0.09(-0.70%) |
Dec 09, 2002 | 12.84 | 12.84 | 12.84 | 12.84 | 1,451 | -0.06(-0.49%) |
Dec 06, 2002 | 13.12 | 13.12 | 12.88 | 12.90 | 893 | -0.16(-1.23%) |
Dec 05, 2002 | 13.06 | 13.06 | 13.06 | 13.06 | 223 | +0.29(+2.24%) |
Dec 04, 2002 | 12.84 | 12.84 | 12.66 | 12.77 | 4,688 | -0.11(-0.83%) |
Dec 03, 2002 | 12.59 | 12.99 | 12.59 | 12.88 | 8,037 | +0.82(+6.84%) |
Dec 02, 2002 | 12.02 | 12.14 | 12.02 | 12.06 | 1,786 | +0.05(+0.45%) |
Nov 27, 2002 | 11.78 | 12.00 | 11.78 | 12.00 | 2,679 | +0.22(+1.90%) |
Nov 26, 2002 | 11.78 | 11.78 | 11.78 | 11.78 | 781 | +0.00(+0.00%) |
Nov 25, 2002 | 11.64 | 11.78 | 11.64 | 11.78 | 893 | +0.13(+1.15%) |
Nov 22, 2002 | 11.91 | 12.00 | 11.64 | 11.64 | 2,456 | -0.18(-1.52%) |
Nov 21, 2002 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 12.05 | 12.05 | 11.82 | 11.82 | 1,674 | -0.45(-3.65%) |
Nov 19, 2002 | 12.14 | 12.27 | 12.14 | 12.27 | 33,826 | +0.13(+1.11%) |
Nov 18, 2002 | 12.14 | 12.20 | 12.14 | 12.14 | 5,246 | -0.04(-0.37%) |
Nov 15, 2002 | 12.18 | 12.34 | 12.18 | 12.18 | 893 | +0.36(+3.03%) |
Nov 14, 2002 | 11.82 | 11.82 | 11.82 | 11.82 | 111 | +0.34(+2.96%) |
Nov 13, 2002 | 11.47 | 11.48 | 11.47 | 11.48 | 893 | -0.43(-3.61%) |
Nov 12, 2002 | 11.78 | 11.91 | 11.78 | 11.91 | 1,897 | +0.13(+1.14%) |
Nov 11, 2002 | 11.82 | 11.82 | 11.78 | 11.78 | 1,116 | -0.08(-0.68%) |
Nov 08, 2002 | 11.85 | 11.86 | 11.85 | 11.86 | 1,228 | +0.17(+1.46%) |
Nov 07, 2002 | 11.99 | 11.99 | 11.69 | 11.69 | 781 | -0.45(-3.69%) |
Nov 06, 2002 | 12.17 | 12.17 | 11.96 | 12.14 | 893 | -0.04(-0.37%) |
Nov 05, 2002 | 12.18 | 12.18 | 12.18 | 12.18 | 223 | +0.09(+0.74%) |
Nov 04, 2002 | 11.76 | 12.18 | 11.76 | 12.09 | 2,009 | +0.68(+5.97%) |
Nov 01, 2002 | 11.41 | 11.41 | 11.41 | 11.41 | 446 | +0.13(+1.11%) |
Oct 31, 2002 | 11.29 | 11.29 | 11.29 | 11.29 | 334 | -0.19(-1.64%) |
Oct 30, 2002 | 11.39 | 11.47 | 11.39 | 11.47 | 1,116 | +0.00(+0.00%) |
Oct 29, 2002 | 11.64 | 11.64 | 11.47 | 11.47 | 1,004 | -0.66(-5.46%) |
Oct 28, 2002 | 12.30 | 12.30 | 12.14 | 12.14 | 1,339 | -0.15(-1.24%) |
Oct 25, 2002 | 12.30 | 12.36 | 12.29 | 12.29 | 558 | -0.06(-0.51%) |
Oct 24, 2002 | 12.52 | 12.59 | 12.35 | 12.35 | 1,228 | -0.42(-3.30%) |
Oct 23, 2002 | 12.80 | 12.80 | 12.59 | 12.77 | 8,484 | +0.99(+8.44%) |
Oct 22, 2002 | 11.85 | 11.87 | 11.76 | 11.78 | 13,284 | +0.13(+1.15%) |
Oct 21, 2002 | 11.29 | 11.64 | 11.29 | 11.64 | 3,125 | +0.26(+2.28%) |
Oct 18, 2002 | 11.64 | 11.64 | 11.38 | 11.39 | 22,327 | -0.13(-1.17%) |
Oct 17, 2002 | 11.20 | 11.63 | 11.20 | 11.52 | 4,018 | +1.22(+11.83%) |
Oct 16, 2002 | 10.30 | 10.30 | 10.30 | 10.30 | 558 | +0.23(+2.31%) |
Oct 15, 2002 | 10.07 | 10.07 | 10.07 | 10.07 | 1,897 | +0.00(+0.00%) |
Oct 14, 2002 | 9.764 | 10.08 | 9.764 | 10.07 | 2,344 | +0.44(+4.56%) |
Oct 11, 2002 | 9.361 | 9.629 | 9.361 | 9.629 | 558 | +0.36(+3.86%) |
Oct 10, 2002 | 9.271 | 9.271 | 9.271 | 9.271 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 9.405 | 9.405 | 9.271 | 9.271 | 1,562 | -0.58(-5.91%) |
Oct 08, 2002 | 9.853 | 9.943 | 9.853 | 9.853 | 5,023 | -0.09(-0.90%) |
Oct 07, 2002 | 9.943 | 9.943 | 9.943 | 9.943 | 223 | +0.00(+0.00%) |
Oct 04, 2002 | 10.03 | 10.03 | 9.853 | 9.943 | 3,795 | -0.28(-2.72%) |
Oct 03, 2002 | 10.57 | 10.57 | 10.17 | 10.22 | 5,023 | -0.80(-7.24%) |
Oct 02, 2002 | 11.11 | 11.11 | 11.02 | 11.02 | 12,838 | +0.00(+0.00%) |
Oct 01, 2002 | 10.75 | 11.02 | 10.75 | 11.02 | 781 | +0.27(+2.50%) |
Sep 30, 2002 | 10.75 | 10.75 | 10.75 | 10.75 | 334 | -0.29(-2.60%) |
Sep 27, 2002 | 10.97 | 11.13 | 10.97 | 11.04 | 6,921 | -0.39(-3.37%) |
Sep 26, 2002 | 11.42 | 11.42 | 11.42 | 11.42 | 558 | +0.04(+0.39%) |
Sep 25, 2002 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Sep 24, 2002 | 11.47 | 11.47 | 11.21 | 11.38 | 1,228 | -0.40(-3.42%) |
Sep 23, 2002 | 11.78 | 11.78 | 11.78 | 11.78 | 1,004 | -0.21(-1.79%) |
Sep 20, 2002 | 12.00 | 12.00 | 11.91 | 11.99 | 893 | -0.23(-1.90%) |
Sep 19, 2002 | 12.42 | 12.42 | 12.23 | 12.23 | 1,004 | -0.30(-2.43%) |
Sep 18, 2002 | 12.58 | 12.58 | 12.53 | 12.53 | 781 | -0.10(-0.78%) |
Sep 17, 2002 | 12.63 | 12.72 | 12.63 | 12.63 | 6,809 | +0.09(+0.71%) |
Sep 16, 2002 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 12.58 | 12.58 | 12.54 | 12.54 | 11,945 | -0.45(-3.45%) |
Sep 12, 2002 | 12.76 | 12.99 | 12.76 | 12.99 | 1,451 | +0.27(+2.11%) |
Sep 11, 2002 | 12.30 | 12.72 | 12.30 | 12.72 | 1,451 | +0.45(+3.65%) |
Sep 10, 2002 | 12.27 | 12.27 | 12.27 | 12.27 | 111 | -0.09(-0.72%) |
Sep 09, 2002 | 12.36 | 12.36 | 12.09 | 12.36 | 5,693 | -0.18(-1.43%) |
Sep 06, 2002 | 12.99 | 12.99 | 12.54 | 12.54 | 2,679 | -0.63(-4.76%) |
Sep 05, 2002 | 13.17 | 13.17 | 13.11 | 13.17 | 1,116 | +0.00(+0.00%) |
Sep 04, 2002 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | +0.00(+0.00%) |
Sep 03, 2002 | 13.26 | 13.26 | 13.17 | 13.17 | 893 | -0.42(-3.10%) |
Aug 30, 2002 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 13.74 | 13.74 | 13.44 | 13.59 | 4,577 | -0.65(-4.59%) |
Aug 28, 2002 | 14.33 | 14.33 | 14.24 | 14.24 | 781 | -0.09(-0.63%) |
Aug 27, 2002 | 14.35 | 14.42 | 14.33 | 14.33 | 24,002 | -1.08(-7.03%) |
Aug 26, 2002 | 15.54 | 15.68 | 15.32 | 15.42 | 8,261 | -1.07(-6.47%) |
Aug 23, 2002 | 16.11 | 16.48 | 16.11 | 16.48 | 19,201 | +0.46(+2.85%) |
Aug 22, 2002 | 16.03 | 16.03 | 16.03 | 16.03 | 893 | +0.00(+0.00%) |
Aug 21, 2002 | 14.78 | 16.03 | 14.78 | 16.03 | 3,460 | +0.89(+5.86%) |
Aug 20, 2002 | 15.14 | 15.14 | 15.14 | 15.14 | 334 | -0.08(-0.53%) |
Aug 16, 2002 | 15.22 | 15.22 | 15.22 | 15.22 | 446 | -0.07(-0.47%) |
Aug 15, 2002 | 15.16 | 15.29 | 15.16 | 15.29 | 893 | +0.15(+1.01%) |
Aug 14, 2002 | 14.94 | 15.14 | 14.94 | 15.14 | 3,125 | +0.28(+1.87%) |
Aug 13, 2002 | 14.76 | 15.06 | 14.76 | 14.86 | 11,163 | +0.13(+0.85%) |
Aug 12, 2002 | 15.68 | 15.68 | 14.63 | 14.74 | 9,489 | -1.92(-11.51%) |
Aug 07, 2002 | 16.57 | 16.65 | 16.57 | 16.65 | 223 | +0.35(+2.14%) |
Aug 06, 2002 | 16.00 | 16.30 | 16.00 | 16.30 | 2,121 | +0.18(+1.11%) |
Aug 05, 2002 | 16.12 | 16.21 | 16.12 | 16.12 | 8,707 | +0.00(+0.00%) |
Aug 02, 2002 | 16.84 | 16.84 | 16.12 | 16.12 | 3,907 | -0.90(-5.26%) |
Aug 01, 2002 | 17.24 | 17.24 | 17.02 | 17.02 | 2,009 | -0.36(-2.06%) |
Jul 31, 2002 | 17.29 | 17.38 | 17.24 | 17.38 | 2,009 | -0.02(-0.10%) |
Jul 30, 2002 | 16.80 | 17.40 | 16.80 | 17.40 | 3,795 | +0.82(+4.97%) |
Jul 29, 2002 | 16.57 | 16.57 | 16.57 | 16.57 | 334 | -0.18(-1.07%) |
Jul 26, 2002 | 17.01 | 17.20 | 16.75 | 16.75 | 3,907 | -0.27(-1.58%) |
Jul 25, 2002 | 16.80 | 17.02 | 16.80 | 17.02 | 7,926 | +0.79(+4.86%) |
Jul 24, 2002 | 16.57 | 16.57 | 15.90 | 16.23 | 9,377 | -0.34(-2.05%) |
Jul 23, 2002 | 16.80 | 16.89 | 16.50 | 16.57 | 7,591 | +0.55(+3.41%) |
Jul 22, 2002 | 16.03 | 16.03 | 16.03 | 16.03 | 558 | -0.41(-2.51%) |
Jul 19, 2002 | 16.84 | 16.84 | 16.43 | 16.44 | 16,187 | -1.67(-9.20%) |
Jul 17, 2002 | 18.23 | 18.23 | 18.09 | 18.10 | 2,902 | -0.43(-2.32%) |
Jul 12, 2002 | 18.43 | 18.63 | 18.43 | 18.53 | 11,387 | +0.00(+0.00%) |
Jul 11, 2002 | 18.61 | 18.61 | 18.35 | 18.53 | 11,275 | -0.38(-1.99%) |
Jul 10, 2002 | 19.03 | 19.03 | 18.91 | 18.91 | 2,679 | -0.14(-0.75%) |
Jul 09, 2002 | 18.81 | 19.08 | 18.81 | 19.05 | 14,847 | -0.48(-2.48%) |
Jul 08, 2002 | 19.93 | 19.93 | 19.53 | 19.54 | 16,857 | +0.01(+0.05%) |
Jul 05, 2002 | 19.31 | 19.53 | 19.31 | 19.53 | 7,479 | +1.12(+6.08%) |
Jul 04, 2002 | 18.52 | 18.52 | 18.34 | 18.41 | 8,037 | +0.00(+0.00%) |
Jul 03, 2002 | 18.52 | 18.52 | 18.34 | 18.41 | 8,037 | +0.76(+4.31%) |
Jul 02, 2002 | 17.83 | 17.83 | 17.60 | 17.65 | 14,177 | -0.27(-1.50%) |
Jul 01, 2002 | 17.92 | 17.92 | 17.92 | 17.92 | 781 | -0.18(-0.99%) |
Jun 28, 2002 | 18.00 | 18.09 | 18.00 | 18.09 | 22,885 | +0.27(+1.51%) |
Jun 27, 2002 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 18.18 | 18.18 | 17.83 | 17.83 | 3,014 | -0.67(-3.63%) |
Jun 25, 2002 | 18.49 | 18.50 | 18.34 | 18.50 | 7,702 | +1.01(+5.79%) |
Jun 21, 2002 | 17.47 | 17.68 | 17.47 | 17.49 | 1,674 | +0.19(+1.09%) |
Jun 20, 2002 | 17.30 | 17.30 | 17.30 | 17.30 | 669 | +0.01(+0.05%) |
Jun 19, 2002 | 17.45 | 17.47 | 17.29 | 17.29 | 7,368 | -0.23(-1.33%) |
Jun 18, 2002 | 17.49 | 17.57 | 17.47 | 17.52 | 11,163 | -0.13(-0.71%) |
Jun 17, 2002 | 17.47 | 17.65 | 17.24 | 17.65 | 2,456 | -0.15(-0.86%) |
Jun 14, 2002 | 17.74 | 17.80 | 17.69 | 17.80 | 9,377 | -0.65(-3.54%) |
Jun 12, 2002 | 18.63 | 18.63 | 18.45 | 18.45 | 781 | -0.74(-3.87%) |
Jun 11, 2002 | 19.40 | 19.40 | 19.05 | 19.20 | 1,451 | -0.20(-1.02%) |
Jun 10, 2002 | 18.81 | 19.47 | 18.81 | 19.39 | 5,581 | +1.12(+6.13%) |
Jun 07, 2002 | 18.09 | 18.27 | 18.09 | 18.27 | 33,491 | -0.04(-0.24%) |
Jun 06, 2002 | 18.45 | 18.45 | 18.32 | 18.32 | 1,451 | -0.48(-2.57%) |
Jun 05, 2002 | 18.90 | 18.90 | 18.72 | 18.80 | 12,726 | +0.68(+3.76%) |
May 31, 2002 | 18.36 | 18.36 | 18.12 | 18.12 | 21,099 | +1.45(+8.71%) |
May 28, 2002 | 16.71 | 16.75 | 16.67 | 16.67 | 4,018 | -0.26(-1.53%) |
May 27, 2002 | 16.93 | 16.93 | 16.93 | 16.93 | 111 | +0.00(+0.00%) |
May 24, 2002 | 16.93 | 16.93 | 16.93 | 16.93 | 111 | -0.13(-0.79%) |
May 23, 2002 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) |
May 22, 2002 | 16.75 | 17.06 | 16.75 | 17.06 | 446 | +0.13(+0.79%) |
May 21, 2002 | 16.93 | 16.93 | 16.93 | 16.93 | 334 | -0.39(-2.27%) |
May 20, 2002 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
May 17, 2002 | 17.18 | 17.32 | 17.04 | 17.32 | 3,572 | +0.75(+4.54%) |
May 16, 2002 | 16.57 | 16.75 | 16.57 | 16.57 | 1,786 | +0.43(+2.66%) |
May 15, 2002 | 16.08 | 16.55 | 16.08 | 16.14 | 18,308 | +0.47(+2.97%) |
May 14, 2002 | 15.59 | 15.68 | 15.55 | 15.68 | 13,284 | +0.44(+2.88%) |
May 13, 2002 | 15.24 | 15.24 | 15.24 | 15.24 | 111 | -0.18(-1.16%) |
May 10, 2002 | 15.42 | 15.42 | 15.42 | 15.42 | 893 | +0.22(+1.47%) |
May 09, 2002 | 15.19 | 15.19 | 15.19 | 15.19 | 111 | -0.09(-0.59%) |
May 08, 2002 | 15.19 | 15.39 | 15.19 | 15.28 | 20,987 | +0.10(+0.65%) |
May 07, 2002 | 15.05 | 15.35 | 15.05 | 15.18 | 4,353 | +0.04(+0.30%) |
May 06, 2002 | 15.14 | 15.32 | 15.06 | 15.14 | 7,479 | -0.07(-0.47%) |
May 03, 2002 | 15.21 | 15.21 | 15.21 | 15.21 | 1,674 | +0.00(+0.00%) |
May 02, 2002 | 15.08 | 15.22 | 15.08 | 15.21 | 3,237 | +0.34(+2.29%) |