Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.05 | 20.12 | 19.84 | 19.89 | 156,009 | -0.13(-0.63%) |
Apr 29, 2003 | 20.09 | 20.25 | 20.02 | 20.02 | 171,972 | -0.11(-0.56%) |
Apr 28, 2003 | 20.20 | 20.28 | 20.02 | 20.13 | 117,241 | +0.32(+1.62%) |
Apr 25, 2003 | 21.38 | 21.38 | 19.68 | 19.81 | 331,067 | -1.57(-7.36%) |
Apr 24, 2003 | 21.17 | 21.57 | 21.04 | 21.38 | 100,607 | +0.25(+1.20%) |
Apr 23, 2003 | 20.87 | 21.22 | 20.86 | 21.13 | 173,850 | +0.29(+1.40%) |
Apr 22, 2003 | 20.72 | 20.87 | 20.65 | 20.84 | 170,094 | +0.13(+0.61%) |
Apr 21, 2003 | 20.61 | 20.98 | 20.59 | 20.71 | 171,838 | +0.16(+0.80%) |
Apr 17, 2003 | 20.43 | 20.57 | 20.31 | 20.55 | 99,266 | +0.31(+1.51%) |
Apr 16, 2003 | 20.24 | 20.31 | 19.65 | 20.24 | 161,375 | +0.15(+0.74%) |
Apr 15, 2003 | 20.27 | 20.54 | 20.02 | 20.09 | 176,131 | -0.17(-0.85%) |
Apr 14, 2003 | 19.61 | 20.42 | 19.58 | 20.26 | 183,374 | +0.77(+3.94%) |
Apr 11, 2003 | 19.34 | 19.75 | 19.34 | 19.49 | 76,596 | +0.11(+0.58%) |
Apr 10, 2003 | 19.52 | 19.82 | 19.38 | 19.38 | 54,596 | -0.13(-0.69%) |
Apr 09, 2003 | 19.98 | 20.13 | 19.49 | 19.52 | 56,877 | -0.31(-1.58%) |
Apr 08, 2003 | 19.38 | 19.90 | 19.12 | 19.83 | 105,839 | +0.60(+3.10%) |
Apr 07, 2003 | 19.83 | 20.20 | 19.20 | 19.23 | 88,132 | -0.15(-0.77%) |
Apr 04, 2003 | 19.87 | 20.13 | 18.97 | 19.38 | 171,301 | -0.51(-2.58%) |
Apr 03, 2003 | 19.72 | 20.26 | 19.22 | 19.90 | 217,849 | +0.36(+1.83%) |
Apr 02, 2003 | 18.00 | 19.54 | 17.97 | 19.54 | 298,067 | +1.71(+9.57%) |
Apr 01, 2003 | 17.32 | 17.83 | 17.32 | 17.83 | 118,583 | +0.53(+3.06%) |
Mar 31, 2003 | 17.07 | 17.32 | 16.96 | 17.30 | 151,582 | +0.21(+1.22%) |
Mar 28, 2003 | 17.07 | 17.18 | 16.96 | 17.09 | 63,315 | +0.06(+0.35%) |
Mar 27, 2003 | 16.91 | 17.12 | 16.87 | 17.03 | 87,864 | +0.16(+0.93%) |
Mar 26, 2003 | 16.96 | 17.15 | 16.88 | 16.88 | 94,571 | +0.01(+0.04%) |
Mar 25, 2003 | 16.80 | 16.99 | 16.79 | 16.87 | 108,522 | +0.10(+0.58%) |
Mar 24, 2003 | 17.03 | 17.05 | 16.77 | 16.77 | 57,681 | -0.25(-1.49%) |
Mar 21, 2003 | 16.91 | 17.04 | 16.77 | 17.03 | 87,730 | +0.11(+0.66%) |
Mar 20, 2003 | 16.88 | 16.96 | 16.77 | 16.91 | 70,425 | -0.01(-0.09%) |
Mar 19, 2003 | 16.74 | 16.93 | 16.56 | 16.93 | 73,108 | +0.13(+0.75%) |
Mar 18, 2003 | 17.18 | 17.18 | 16.77 | 16.80 | 160,570 | -0.37(-2.13%) |
Mar 17, 2003 | 16.82 | 17.17 | 16.81 | 17.17 | 105,034 | +0.31(+1.86%) |
Mar 14, 2003 | 16.85 | 17.07 | 16.85 | 16.86 | 66,937 | +0.04(+0.27%) |
Mar 13, 2003 | 16.62 | 16.88 | 16.62 | 16.81 | 37,426 | +0.25(+1.53%) |
Mar 12, 2003 | 16.70 | 16.80 | 16.51 | 16.56 | 111,473 | -0.22(-1.29%) |
Mar 11, 2003 | 16.96 | 17.03 | 16.77 | 16.77 | 106,242 | -0.22(-1.32%) |
Mar 10, 2003 | 17.18 | 17.18 | 17.00 | 17.00 | 113,083 | -0.15(-0.87%) |
Mar 07, 2003 | 17.03 | 17.18 | 16.94 | 17.15 | 59,157 | +0.06(+0.35%) |
Mar 06, 2003 | 17.11 | 17.14 | 17.00 | 17.09 | 30,316 | -0.04(-0.26%) |
Mar 05, 2003 | 17.26 | 17.27 | 16.77 | 17.13 | 60,364 | -0.03(-0.17%) |
Mar 04, 2003 | 17.10 | 17.29 | 16.98 | 17.16 | 49,499 | -0.01(-0.09%) |
Mar 03, 2003 | 17.29 | 17.29 | 17.06 | 17.18 | 67,742 | +0.03(+0.17%) |
Feb 28, 2003 | 17.22 | 17.29 | 17.09 | 17.15 | 147,290 | +0.00(+0.00%) |
Feb 27, 2003 | 16.92 | 17.21 | 16.92 | 17.15 | 83,035 | +0.33(+1.95%) |
Feb 26, 2003 | 17.14 | 17.14 | 16.80 | 16.82 | 26,828 | -0.26(-1.53%) |
Feb 25, 2003 | 16.92 | 17.15 | 16.88 | 17.08 | 36,218 | +0.16(+0.93%) |
Feb 24, 2003 | 17.29 | 17.37 | 16.88 | 16.92 | 67,340 | -0.34(-1.99%) |
Feb 21, 2003 | 16.70 | 17.43 | 16.70 | 17.27 | 133,473 | +0.57(+3.39%) |
Feb 20, 2003 | 16.62 | 17.07 | 16.51 | 16.70 | 80,620 | +0.15(+0.90%) |
Feb 19, 2003 | 17.15 | 17.17 | 16.47 | 16.55 | 61,706 | -0.52(-3.06%) |
Feb 18, 2003 | 17.09 | 17.22 | 16.78 | 17.07 | 84,376 | +0.16(+0.97%) |
Feb 14, 2003 | 16.40 | 17.37 | 16.40 | 16.91 | 140,448 | +0.62(+3.80%) |
Feb 13, 2003 | 16.25 | 16.50 | 16.15 | 16.29 | 55,133 | +0.15(+0.92%) |
Feb 12, 2003 | 16.33 | 16.44 | 16.03 | 16.14 | 41,316 | -0.26(-1.59%) |
Feb 11, 2003 | 16.56 | 16.59 | 16.27 | 16.40 | 46,413 | -0.16(-0.99%) |
Feb 10, 2003 | 16.25 | 16.56 | 16.23 | 16.56 | 69,218 | +0.35(+2.16%) |
Feb 07, 2003 | 16.70 | 16.77 | 16.21 | 16.21 | 53,121 | -0.41(-2.47%) |
Feb 06, 2003 | 16.31 | 16.70 | 16.18 | 16.62 | 50,169 | +0.32(+1.97%) |
Feb 05, 2003 | 16.55 | 16.73 | 16.27 | 16.30 | 51,913 | -0.32(-1.93%) |
Feb 04, 2003 | 17.09 | 17.09 | 16.27 | 16.62 | 79,010 | -0.46(-2.71%) |
Feb 03, 2003 | 16.51 | 17.40 | 16.51 | 17.09 | 178,813 | +0.67(+4.09%) |
Jan 31, 2003 | 15.48 | 16.45 | 15.48 | 16.42 | 106,510 | +0.90(+5.81%) |
Jan 30, 2003 | 16.77 | 16.77 | 15.51 | 15.51 | 97,656 | -1.23(-7.35%) |
Jan 29, 2003 | 16.21 | 16.77 | 16.16 | 16.74 | 75,523 | +0.48(+2.93%) |
Jan 28, 2003 | 16.26 | 16.36 | 15.84 | 16.27 | 43,194 | +0.01(+0.05%) |
Jan 27, 2003 | 15.84 | 16.39 | 15.84 | 16.26 | 135,887 | +0.38(+2.39%) |
Jan 24, 2003 | 16.30 | 16.39 | 15.85 | 15.88 | 62,779 | -0.42(-2.61%) |
Jan 23, 2003 | 15.95 | 16.40 | 15.92 | 16.30 | 79,144 | +0.33(+2.05%) |
Jan 22, 2003 | 16.06 | 16.20 | 15.92 | 15.98 | 37,426 | -0.07(-0.46%) |
Jan 21, 2003 | 16.03 | 16.21 | 15.93 | 16.05 | 39,035 | +0.09(+0.56%) |
Jan 17, 2003 | 16.36 | 16.36 | 15.94 | 15.96 | 75,657 | -0.36(-2.19%) |
Jan 16, 2003 | 16.18 | 16.32 | 16.06 | 16.32 | 39,438 | +0.18(+1.11%) |
Jan 15, 2003 | 16.14 | 16.28 | 16.00 | 16.14 | 64,254 | +0.04(+0.23%) |
Jan 14, 2003 | 16.10 | 16.21 | 15.99 | 16.10 | 55,401 | +0.07(+0.46%) |
Jan 13, 2003 | 16.10 | 16.27 | 16.01 | 16.03 | 62,108 | -0.01(-0.05%) |
Jan 10, 2003 | 16.21 | 16.24 | 16.01 | 16.04 | 79,144 | -0.17(-1.06%) |
Jan 09, 2003 | 16.10 | 16.29 | 15.91 | 16.21 | 37,292 | +0.16(+1.02%) |
Jan 08, 2003 | 16.14 | 16.18 | 15.84 | 16.04 | 87,461 | -0.05(-0.32%) |
Jan 07, 2003 | 16.33 | 16.33 | 16.01 | 16.09 | 149,168 | -0.13(-0.78%) |
Jan 06, 2003 | 15.95 | 16.36 | 15.80 | 16.22 | 46,279 | +0.14(+0.88%) |
Jan 03, 2003 | 16.03 | 16.39 | 15.96 | 16.08 | 86,120 | +0.05(+0.33%) |
Jan 02, 2003 | 15.92 | 16.14 | 15.81 | 16.03 | 66,535 | +0.08(+0.51%) |
Dec 31, 2002 | 15.99 | 16.12 | 15.76 | 15.95 | 82,632 | -0.09(-0.56%) |
Dec 30, 2002 | 15.44 | 16.14 | 15.44 | 16.04 | 59,694 | +0.67(+4.37%) |
Dec 27, 2002 | 15.99 | 15.99 | 15.36 | 15.36 | 63,986 | -0.63(-3.92%) |
Dec 26, 2002 | 16.03 | 16.05 | 15.94 | 15.99 | 57,681 | -0.08(-0.51%) |
Dec 24, 2002 | 15.91 | 16.15 | 15.91 | 16.07 | 17,707 | +0.13(+0.79%) |
Dec 23, 2002 | 15.69 | 16.17 | 15.69 | 15.95 | 60,633 | +0.20(+1.28%) |
Dec 20, 2002 | 15.80 | 16.06 | 15.70 | 15.74 | 82,096 | -0.10(-0.61%) |
Dec 19, 2002 | 15.99 | 16.04 | 15.71 | 15.84 | 40,511 | -0.07(-0.47%) |
Dec 18, 2002 | 15.98 | 16.14 | 15.92 | 15.92 | 54,194 | -0.18(-1.11%) |
Dec 17, 2002 | 16.24 | 16.26 | 16.09 | 16.09 | 62,511 | -0.13(-0.83%) |
Dec 16, 2002 | 15.80 | 16.33 | 15.80 | 16.23 | 85,047 | +0.19(+1.16%) |
Dec 13, 2002 | 16.24 | 16.25 | 16.03 | 16.04 | 93,900 | -0.14(-0.87%) |
Dec 12, 2002 | 16.03 | 16.31 | 16.03 | 16.18 | 205,508 | +0.16(+0.98%) |
Dec 11, 2002 | 16.10 | 16.33 | 16.01 | 16.03 | 54,060 | +0.00(+0.00%) |
Dec 10, 2002 | 15.80 | 16.26 | 15.77 | 16.03 | 84,108 | +0.16(+0.99%) |
Dec 09, 2002 | 15.97 | 16.02 | 15.74 | 15.87 | 44,535 | -0.02(-0.14%) |
Dec 06, 2002 | 15.74 | 15.93 | 15.60 | 15.89 | 45,206 | +0.15(+0.95%) |
Dec 05, 2002 | 16.25 | 16.25 | 15.57 | 15.74 | 48,962 | -0.44(-2.72%) |
Dec 04, 2002 | 15.80 | 16.24 | 15.65 | 16.18 | 53,523 | +0.53(+3.38%) |
Dec 03, 2002 | 15.47 | 15.95 | 15.43 | 15.65 | 61,840 | +0.23(+1.50%) |
Dec 02, 2002 | 15.47 | 15.55 | 15.21 | 15.42 | 82,364 | -0.01(-0.05%) |
Nov 29, 2002 | 15.72 | 15.86 | 15.43 | 15.43 | 21,060 | -0.35(-2.22%) |
Nov 27, 2002 | 15.97 | 15.97 | 15.38 | 15.78 | 85,315 | -0.13(-0.84%) |
Nov 26, 2002 | 16.06 | 16.36 | 15.84 | 15.92 | 70,425 | -0.17(-1.07%) |
Nov 25, 2002 | 16.12 | 16.26 | 15.95 | 16.09 | 78,742 | +0.04(+0.23%) |
Nov 22, 2002 | 16.04 | 16.39 | 15.96 | 16.05 | 48,023 | +0.01(+0.05%) |
Nov 21, 2002 | 16.21 | 16.38 | 15.73 | 16.04 | 149,302 | -0.10(-0.60%) |
Nov 20, 2002 | 15.72 | 16.36 | 15.72 | 16.14 | 194,374 | +0.42(+2.66%) |
Nov 19, 2002 | 15.96 | 16.04 | 15.72 | 15.72 | 125,424 | -0.25(-1.59%) |
Nov 18, 2002 | 16.03 | 16.17 | 15.95 | 15.98 | 140,851 | +0.00(+0.00%) |
Nov 15, 2002 | 16.04 | 16.13 | 15.84 | 15.98 | 126,631 | -0.14(-0.88%) |
Nov 14, 2002 | 16.09 | 16.29 | 15.99 | 16.12 | 89,608 | +0.06(+0.37%) |
Nov 13, 2002 | 15.65 | 16.22 | 15.29 | 16.06 | 159,094 | +0.32(+2.04%) |
Nov 12, 2002 | 15.77 | 16.21 | 15.74 | 15.74 | 44,669 | +0.01(+0.05%) |
Nov 11, 2002 | 16.17 | 16.17 | 15.73 | 15.73 | 36,755 | -0.41(-2.54%) |
Nov 08, 2002 | 16.39 | 16.39 | 15.99 | 16.14 | 112,144 | -0.25(-1.55%) |
Nov 07, 2002 | 16.25 | 16.39 | 16.25 | 16.39 | 77,937 | +0.03(+0.18%) |
Nov 06, 2002 | 16.39 | 16.39 | 16.24 | 16.36 | 61,974 | -0.01(-0.09%) |
Nov 05, 2002 | 15.92 | 16.38 | 15.80 | 16.38 | 143,802 | +0.54(+3.39%) |
Nov 04, 2002 | 16.29 | 16.39 | 15.74 | 15.84 | 53,255 | -0.37(-2.30%) |
Nov 01, 2002 | 15.43 | 16.21 | 15.43 | 16.21 | 82,766 | +0.75(+4.82%) |
Oct 31, 2002 | 16.36 | 16.36 | 15.42 | 15.47 | 60,096 | -0.88(-5.38%) |
Oct 30, 2002 | 16.09 | 16.35 | 16.03 | 16.35 | 80,754 | +0.31(+1.95%) |
Oct 29, 2002 | 15.99 | 16.06 | 15.52 | 16.04 | 60,498 | +0.01(+0.09%) |
Oct 28, 2002 | 15.59 | 16.02 | 15.59 | 16.02 | 87,193 | +0.37(+2.33%) |
Oct 25, 2002 | 15.51 | 15.65 | 15.51 | 15.65 | 41,182 | +0.22(+1.40%) |
Oct 24, 2002 | 15.47 | 16.17 | 15.28 | 15.44 | 126,900 | +0.04(+0.29%) |
Oct 23, 2002 | 15.32 | 15.58 | 14.80 | 15.39 | 321,945 | +0.12(+0.78%) |
Oct 22, 2002 | 15.95 | 15.96 | 15.18 | 15.27 | 3,782,860 | -0.75(-4.65%) |
Oct 21, 2002 | 15.54 | 16.02 | 15.24 | 16.02 | 77,266 | +0.48(+3.07%) |
Oct 18, 2002 | 15.36 | 15.54 | 14.98 | 15.54 | 31,121 | +0.26(+1.71%) |
Oct 17, 2002 | 15.24 | 15.28 | 15.21 | 15.28 | 37,157 | +0.16(+1.04%) |
Oct 16, 2002 | 15.38 | 15.38 | 14.83 | 15.13 | 59,291 | -0.16(-1.02%) |
Oct 15, 2002 | 14.80 | 15.32 | 14.80 | 15.28 | 84,778 | +0.48(+3.22%) |
Oct 14, 2002 | 14.98 | 15.04 | 14.76 | 14.80 | 22,536 | -0.24(-1.59%) |
Oct 11, 2002 | 15.28 | 15.39 | 14.98 | 15.04 | 106,376 | -0.22(-1.47%) |
Oct 10, 2002 | 14.87 | 15.28 | 14.38 | 15.27 | 55,401 | +0.40(+2.66%) |
Oct 09, 2002 | 15.27 | 15.33 | 14.87 | 14.87 | 45,072 | -0.40(-2.64%) |
Oct 08, 2002 | 15.27 | 15.28 | 14.98 | 15.27 | 90,681 | +0.01(+0.10%) |
Oct 07, 2002 | 15.20 | 15.65 | 15.13 | 15.26 | 134,143 | -0.01(-0.10%) |
Oct 04, 2002 | 16.28 | 16.50 | 15.21 | 15.27 | 116,973 | -0.82(-5.09%) |
Oct 03, 2002 | 16.47 | 16.77 | 16.09 | 16.09 | 202,825 | -0.31(-1.86%) |
Oct 02, 2002 | 16.40 | 16.69 | 16.09 | 16.40 | 104,364 | -0.07(-0.45%) |
Oct 01, 2002 | 15.92 | 16.53 | 15.65 | 16.47 | 147,290 | +0.56(+3.51%) |
Sep 30, 2002 | 15.06 | 16.03 | 15.05 | 15.92 | 169,557 | +0.52(+3.39%) |
Sep 27, 2002 | 15.17 | 15.65 | 15.17 | 15.39 | 157,350 | +0.11(+0.73%) |
Sep 26, 2002 | 14.91 | 15.32 | 14.89 | 15.28 | 57,145 | +0.38(+2.55%) |
Sep 25, 2002 | 14.54 | 14.90 | 14.54 | 14.90 | 164,594 | +0.36(+2.46%) |
Sep 24, 2002 | 14.24 | 14.76 | 14.15 | 14.54 | 154,668 | +0.31(+2.15%) |
Sep 23, 2002 | 13.59 | 14.37 | 13.59 | 14.24 | 51,645 | +0.61(+4.49%) |
Sep 20, 2002 | 14.13 | 14.13 | 13.63 | 13.63 | 70,023 | -0.31(-2.25%) |
Sep 19, 2002 | 14.28 | 14.66 | 13.94 | 13.94 | 42,791 | -0.31(-2.15%) |
Sep 18, 2002 | 13.94 | 14.51 | 13.94 | 14.25 | 335,359 | +0.38(+2.74%) |
Sep 17, 2002 | 14.68 | 14.68 | 13.87 | 13.87 | 38,499 | -0.79(-5.39%) |
Sep 16, 2002 | 14.72 | 14.83 | 14.61 | 14.66 | 1,569,484 | -0.03(-0.20%) |
Sep 13, 2002 | 14.83 | 14.83 | 14.63 | 14.69 | 16,902 | -0.10(-0.66%) |
Sep 12, 2002 | 14.80 | 14.89 | 14.65 | 14.78 | 55,133 | +0.04(+0.25%) |
Sep 11, 2002 | 14.69 | 14.89 | 14.69 | 14.75 | 41,584 | -0.09(-0.60%) |
Sep 10, 2002 | 14.35 | 14.83 | 14.34 | 14.83 | 54,864 | +0.55(+3.86%) |
Sep 09, 2002 | 14.16 | 14.57 | 14.16 | 14.28 | 47,889 | +0.24(+1.70%) |
Sep 06, 2002 | 13.79 | 14.04 | 13.64 | 14.04 | 174,387 | +0.21(+1.51%) |
Sep 05, 2002 | 13.72 | 13.86 | 13.59 | 13.84 | 77,535 | +0.19(+1.42%) |
Sep 04, 2002 | 13.31 | 13.64 | 13.29 | 13.64 | 40,645 | +0.34(+2.58%) |
Sep 03, 2002 | 13.42 | 13.57 | 13.16 | 13.30 | 49,633 | -0.04(-0.34%) |
Aug 30, 2002 | 13.46 | 13.63 | 13.34 | 13.34 | 63,315 | -0.04(-0.28%) |
Aug 29, 2002 | 13.38 | 13.56 | 13.19 | 13.38 | 65,462 | +0.00(+0.00%) |
Aug 28, 2002 | 13.53 | 13.72 | 13.31 | 13.38 | 59,291 | -0.13(-0.99%) |
Aug 27, 2002 | 13.79 | 13.86 | 13.52 | 13.52 | 113,485 | -0.20(-1.47%) |
Aug 26, 2002 | 13.27 | 13.77 | 13.27 | 13.72 | 91,620 | +0.45(+3.37%) |
Aug 23, 2002 | 13.72 | 13.75 | 13.27 | 13.27 | 79,010 | -0.37(-2.73%) |
Aug 22, 2002 | 13.68 | 13.69 | 13.52 | 13.64 | 81,425 | +0.00(+0.00%) |
Aug 21, 2002 | 13.72 | 13.86 | 13.46 | 13.64 | 39,706 | +0.11(+0.83%) |
Aug 20, 2002 | 13.72 | 13.84 | 13.42 | 13.53 | 68,145 | +0.08(+0.61%) |
Aug 16, 2002 | 13.35 | 13.53 | 13.35 | 13.45 | 115,766 | +0.07(+0.50%) |
Aug 15, 2002 | 13.64 | 13.64 | 13.31 | 13.38 | 17,572 | -0.17(-1.27%) |
Aug 14, 2002 | 13.27 | 13.65 | 13.27 | 13.55 | 129,717 | +0.26(+1.96%) |
Aug 13, 2002 | 13.52 | 13.52 | 13.27 | 13.29 | 49,364 | -0.22(-1.60%) |
Aug 12, 2002 | 13.23 | 13.57 | 13.02 | 13.51 | 28,572 | -0.21(-1.52%) |
Aug 07, 2002 | 14.01 | 14.02 | 13.60 | 13.72 | 18,109 | -0.26(-1.87%) |
Aug 06, 2002 | 13.72 | 14.16 | 13.72 | 13.98 | 70,291 | +0.34(+2.46%) |
Aug 05, 2002 | 13.57 | 13.79 | 13.53 | 13.64 | 94,303 | +0.45(+3.39%) |
Aug 02, 2002 | 13.75 | 13.75 | 13.19 | 13.19 | 28,572 | -0.57(-4.17%) |
Aug 01, 2002 | 13.57 | 13.98 | 13.53 | 13.77 | 84,376 | +0.24(+1.76%) |
Jul 31, 2002 | 13.85 | 13.98 | 13.53 | 13.53 | 86,522 | -0.42(-2.99%) |
Jul 30, 2002 | 14.24 | 14.35 | 13.90 | 13.95 | 63,584 | -0.22(-1.53%) |
Jul 29, 2002 | 12.36 | 14.16 | 12.36 | 14.16 | 94,571 | +1.83(+14.80%) |
Jul 26, 2002 | 12.34 | 12.37 | 12.08 | 12.34 | 58,486 | +0.04(+0.30%) |
Jul 25, 2002 | 12.19 | 12.48 | 12.11 | 12.30 | 132,400 | +0.41(+3.45%) |
Jul 24, 2002 | 11.57 | 11.89 | 11.22 | 11.89 | 72,840 | +0.33(+2.84%) |
Jul 23, 2002 | 12.37 | 12.37 | 11.52 | 11.56 | 32,731 | -0.96(-7.68%) |
Jul 22, 2002 | 12.67 | 12.80 | 12.14 | 12.52 | 32,999 | -0.16(-1.23%) |
Jul 19, 2002 | 12.49 | 12.75 | 12.48 | 12.68 | 59,425 | -0.14(-1.10%) |
Jul 17, 2002 | 12.90 | 12.93 | 12.57 | 12.82 | 87,864 | -0.41(-3.10%) |
Jul 12, 2002 | 13.16 | 13.34 | 13.16 | 13.23 | 33,401 | +0.07(+0.51%) |
Jul 11, 2002 | 13.53 | 13.53 | 12.91 | 13.16 | 43,060 | -0.40(-2.97%) |
Jul 10, 2002 | 14.01 | 14.01 | 13.53 | 13.57 | 38,365 | -0.34(-2.47%) |
Jul 09, 2002 | 14.70 | 14.76 | 13.90 | 13.91 | 30,584 | -0.79(-5.38%) |
Jul 08, 2002 | 14.75 | 14.75 | 14.70 | 14.70 | 28,840 | -0.04(-0.30%) |
Jul 05, 2002 | 14.54 | 14.75 | 14.52 | 14.75 | 20,255 | +0.22(+1.49%) |
Jul 04, 2002 | 14.76 | 14.80 | 14.31 | 14.53 | 20,255 | +0.00(+0.00%) |
Jul 03, 2002 | 14.76 | 14.80 | 14.31 | 14.53 | 20,255 | -0.05(-0.36%) |
Jul 02, 2002 | 15.03 | 15.24 | 14.48 | 14.58 | 53,389 | -0.47(-3.12%) |
Jul 01, 2002 | 15.32 | 15.32 | 15.04 | 15.05 | 91,620 | -0.27(-1.75%) |
Jun 28, 2002 | 14.95 | 15.32 | 14.90 | 15.32 | 202,020 | +0.30(+1.99%) |
Jun 27, 2002 | 14.42 | 15.12 | 14.42 | 15.02 | 94,303 | +0.60(+4.13%) |
Jun 26, 2002 | 13.87 | 14.61 | 13.68 | 14.42 | 61,974 | +0.51(+3.70%) |
Jun 25, 2002 | 14.31 | 14.75 | 13.90 | 13.91 | 64,791 | -0.42(-2.96%) |
Jun 21, 2002 | 14.35 | 14.50 | 14.05 | 14.34 | 76,059 | +0.08(+0.58%) |
Jun 20, 2002 | 13.42 | 14.34 | 13.40 | 14.25 | 43,999 | +0.91(+6.82%) |
Jun 19, 2002 | 13.57 | 13.64 | 13.19 | 13.34 | 72,035 | -0.22(-1.65%) |
Jun 18, 2002 | 13.75 | 13.75 | 13.49 | 13.57 | 18,377 | -0.11(-0.82%) |
Jun 17, 2002 | 13.49 | 13.72 | 13.49 | 13.68 | 57,145 | +0.30(+2.23%) |
Jun 14, 2002 | 13.15 | 13.55 | 12.75 | 13.38 | 69,486 | -0.70(-4.98%) |
Jun 12, 2002 | 13.94 | 14.25 | 13.89 | 14.08 | 43,328 | +0.20(+1.45%) |
Jun 11, 2002 | 14.13 | 14.13 | 13.86 | 13.88 | 16,499 | -0.27(-1.90%) |
Jun 10, 2002 | 13.79 | 14.45 | 13.75 | 14.15 | 32,731 | +0.42(+3.10%) |
Jun 07, 2002 | 13.57 | 13.72 | 13.49 | 13.72 | 50,706 | +0.16(+1.15%) |
Jun 06, 2002 | 14.16 | 14.35 | 13.57 | 13.57 | 42,255 | -0.60(-4.21%) |
Jun 05, 2002 | 14.13 | 14.31 | 13.99 | 14.16 | 58,084 | -0.63(-4.28%) |
May 31, 2002 | 14.72 | 14.86 | 14.57 | 14.80 | 48,157 | +0.34(+2.32%) |
May 28, 2002 | 14.39 | 14.46 | 14.19 | 14.46 | 50,572 | +0.15(+1.04%) |
May 27, 2002 | 14.48 | 14.54 | 14.28 | 14.31 | 30,450 | +0.00(+0.00%) |
May 24, 2002 | 14.48 | 14.54 | 14.28 | 14.31 | 29,243 | -0.17(-1.18%) |
May 23, 2002 | 13.97 | 14.48 | 13.75 | 14.48 | 18,511 | +0.51(+3.68%) |
May 22, 2002 | 13.90 | 13.98 | 13.25 | 13.97 | 64,791 | +0.10(+0.75%) |
May 21, 2002 | 14.12 | 14.14 | 13.67 | 13.87 | 81,827 | -0.28(-2.00%) |
May 20, 2002 | 14.31 | 14.31 | 14.05 | 14.15 | 23,341 | -0.16(-1.15%) |
May 17, 2002 | 14.31 | 14.54 | 14.16 | 14.31 | 18,646 | +0.04(+0.26%) |
May 16, 2002 | 14.69 | 14.69 | 14.09 | 14.28 | 45,877 | -0.48(-3.23%) |
May 15, 2002 | 14.51 | 14.75 | 14.46 | 14.75 | 44,535 | +0.15(+1.02%) |
May 14, 2002 | 14.13 | 14.64 | 14.12 | 14.60 | 34,475 | +0.48(+3.38%) |
May 13, 2002 | 13.98 | 14.18 | 13.94 | 14.13 | 95,376 | +0.19(+1.34%) |
May 10, 2002 | 14.24 | 14.24 | 13.69 | 13.94 | 45,743 | -0.22(-1.58%) |
May 09, 2002 | 14.54 | 14.54 | 14.16 | 14.16 | 1,663,385 | -0.37(-2.56%) |
May 08, 2002 | 14.05 | 14.76 | 14.05 | 14.54 | 39,706 | +0.67(+4.84%) |
May 07, 2002 | 14.61 | 14.61 | 13.87 | 13.87 | 50,840 | -0.84(-5.73%) |
May 06, 2002 | 14.87 | 14.87 | 14.66 | 14.71 | 54,864 | -0.16(-1.10%) |
May 03, 2002 | 14.77 | 14.87 | 14.74 | 14.87 | 43,328 | +0.10(+0.71%) |
May 02, 2002 | 14.61 | 14.87 | 14.61 | 14.77 | 67,206 | +0.07(+0.46%) |