Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.91 | 13.05 | 12.79 | 12.79 | 3,213 | -0.09(-0.69%) |
Apr 29, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 139 | -0.05(-0.42%) |
Apr 28, 2003 | 12.97 | 13.14 | 12.88 | 12.94 | 1,816 | -0.03(-0.25%) |
Apr 25, 2003 | 12.97 | 12.97 | 12.96 | 12.97 | 1,536 | -0.04(-0.30%) |
Apr 24, 2003 | 12.98 | 13.01 | 12.98 | 13.01 | 279 | -0.05(-0.41%) |
Apr 23, 2003 | 13.05 | 13.06 | 13.05 | 13.06 | 558 | +0.00(+0.03%) |
Apr 22, 2003 | 13.06 | 13.06 | 13.06 | 13.06 | 1,257 | +0.01(+0.11%) |
Apr 21, 2003 | 13.06 | 13.06 | 13.05 | 13.05 | 698 | +0.20(+1.53%) |
Apr 17, 2003 | 13.30 | 13.37 | 12.85 | 12.85 | 2,933 | +0.00(+0.00%) |
Apr 16, 2003 | 12.88 | 12.88 | 12.85 | 12.85 | 2,514 | -0.03(-0.25%) |
Apr 15, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 139 | -0.33(-2.52%) |
Apr 14, 2003 | 13.12 | 13.21 | 12.87 | 13.21 | 2,095 | +0.09(+0.71%) |
Apr 11, 2003 | 12.90 | 13.15 | 12.90 | 13.12 | 1,257 | +0.21(+1.66%) |
Apr 10, 2003 | 13.24 | 13.24 | 12.91 | 12.91 | 977 | +0.01(+0.08%) |
Apr 09, 2003 | 13.24 | 13.24 | 12.90 | 12.90 | 558 | -0.18(-1.40%) |
Apr 08, 2003 | 13.06 | 13.15 | 12.95 | 13.08 | 2,933 | -0.06(-0.44%) |
Apr 07, 2003 | 13.37 | 13.37 | 12.93 | 13.13 | 2,374 | +0.16(+1.21%) |
Apr 04, 2003 | 13.02 | 13.02 | 12.95 | 12.98 | 2,374 | -0.01(-0.08%) |
Apr 03, 2003 | 13.02 | 13.02 | 12.95 | 12.99 | 1,955 | +0.28(+2.23%) |
Apr 02, 2003 | 12.65 | 12.76 | 12.65 | 12.71 | 4,610 | +0.09(+0.71%) |
Apr 01, 2003 | 12.81 | 12.81 | 12.45 | 12.62 | 7,963 | -0.20(-1.59%) |
Mar 31, 2003 | 13.34 | 13.35 | 12.82 | 12.82 | 5,139 | -0.38(-2.90%) |
Mar 28, 2003 | 12.70 | 13.37 | 12.70 | 13.20 | 10,125 | +0.45(+3.57%) |
Mar 27, 2003 | 12.63 | 12.78 | 12.61 | 12.75 | 2,654 | +0.01(+0.06%) |
Mar 26, 2003 | 12.58 | 12.74 | 12.58 | 12.74 | 4,186 | +0.12(+0.96%) |
Mar 25, 2003 | 13.01 | 13.01 | 12.54 | 12.62 | 4,330 | -0.21(-1.65%) |
Mar 24, 2003 | 12.84 | 12.88 | 12.83 | 12.83 | 1,676 | -0.01(-0.11%) |
Mar 21, 2003 | 13.24 | 13.24 | 12.73 | 12.85 | 5,308 | -0.34(-2.55%) |
Mar 20, 2003 | 13.40 | 13.69 | 13.18 | 13.18 | 12,433 | -0.37(-2.70%) |
Mar 19, 2003 | 13.60 | 13.60 | 13.30 | 13.55 | 1,676 | -0.07(-0.50%) |
Mar 18, 2003 | 13.74 | 13.74 | 13.52 | 13.61 | 3,911 | -0.12(-0.86%) |
Mar 17, 2003 | 13.72 | 13.73 | 13.56 | 13.73 | 6,705 | +0.14(+1.00%) |
Mar 14, 2003 | 13.59 | 13.71 | 13.59 | 13.60 | 2,514 | +0.01(+0.08%) |
Mar 13, 2003 | 13.34 | 13.59 | 13.34 | 13.59 | 71,947 | +0.20(+1.47%) |
Mar 12, 2003 | 13.24 | 13.42 | 13.24 | 13.39 | 30,455 | +0.14(+1.05%) |
Mar 11, 2003 | 13.24 | 13.31 | 13.19 | 13.25 | 1,816 | +0.13(+0.98%) |
Mar 10, 2003 | 13.10 | 13.24 | 13.07 | 13.12 | 1,676 | +0.01(+0.05%) |
Mar 07, 2003 | 13.21 | 13.21 | 13.11 | 13.11 | 838 | -0.03(-0.19%) |
Mar 06, 2003 | 13.16 | 13.16 | 13.14 | 13.14 | 419 | -0.04(-0.30%) |
Mar 05, 2003 | 13.11 | 13.21 | 13.11 | 13.18 | 43,587 | +0.08(+0.60%) |
Mar 04, 2003 | 12.97 | 13.10 | 12.97 | 13.10 | 5,169 | +0.17(+1.30%) |
Mar 03, 2003 | 13.09 | 13.09 | 12.91 | 12.93 | 1,397 | +0.05(+0.39%) |
Feb 28, 2003 | 12.95 | 13.08 | 12.88 | 12.88 | 5,308 | -0.01(-0.06%) |
Feb 27, 2003 | 12.88 | 12.89 | 12.83 | 12.89 | 3,492 | +0.06(+0.45%) |
Feb 26, 2003 | 12.91 | 12.91 | 12.83 | 12.83 | 838 | -0.13(-0.97%) |
Feb 25, 2003 | 13.09 | 13.09 | 12.90 | 12.96 | 2,933 | -0.08(-0.63%) |
Feb 24, 2003 | 12.95 | 13.05 | 12.95 | 13.04 | 2,514 | +0.05(+0.36%) |
Feb 21, 2003 | 13.12 | 13.13 | 12.99 | 12.99 | 3,772 | -0.23(-1.73%) |
Feb 20, 2003 | 12.88 | 13.39 | 12.85 | 13.22 | 7,404 | +0.34(+2.61%) |
Feb 19, 2003 | 12.97 | 12.97 | 12.88 | 12.88 | 1,117 | -0.02(-0.14%) |
Feb 18, 2003 | 12.87 | 12.91 | 12.86 | 12.90 | 977 | +0.11(+0.87%) |
Feb 14, 2003 | 12.65 | 12.86 | 12.65 | 12.79 | 977 | +0.18(+1.39%) |
Feb 13, 2003 | 12.68 | 12.68 | 12.62 | 12.62 | 2,794 | -0.07(-0.54%) |
Feb 12, 2003 | 12.79 | 12.79 | 12.68 | 12.68 | 10,058 | -0.14(-1.06%) |
Feb 11, 2003 | 12.72 | 12.87 | 12.72 | 12.82 | 7,683 | +0.08(+0.62%) |
Feb 10, 2003 | 12.65 | 12.86 | 12.62 | 12.74 | 5,308 | +0.00(+0.00%) |
Feb 07, 2003 | 12.96 | 12.96 | 12.70 | 12.74 | 5,169 | -0.06(-0.45%) |
Feb 06, 2003 | 12.65 | 12.95 | 12.65 | 12.80 | 29,198 | +0.14(+1.13%) |
Feb 05, 2003 | 12.70 | 12.71 | 12.65 | 12.66 | 3,492 | -0.03(-0.23%) |
Feb 04, 2003 | 12.57 | 12.69 | 12.56 | 12.68 | 11,316 | +0.12(+0.94%) |
Feb 03, 2003 | 12.61 | 12.61 | 12.56 | 12.57 | 2,654 | +0.04(+0.31%) |
Jan 31, 2003 | 12.41 | 12.61 | 12.41 | 12.53 | 8,801 | +0.16(+1.30%) |
Jan 30, 2003 | 12.47 | 12.49 | 12.35 | 12.37 | 2,933 | -0.11(-0.86%) |
Jan 29, 2003 | 12.35 | 12.47 | 12.35 | 12.47 | 558 | -0.00(-0.00%) |
Jan 28, 2003 | 12.58 | 12.59 | 12.23 | 12.47 | 4,330 | -0.08(-0.65%) |
Jan 27, 2003 | 12.54 | 12.65 | 12.45 | 12.56 | 1,676 | -0.04(-0.34%) |
Jan 24, 2003 | 12.81 | 12.82 | 12.35 | 12.60 | 20,536 | -0.25(-1.95%) |
Jan 23, 2003 | 12.99 | 13.11 | 12.81 | 12.85 | 12,573 | -0.08(-0.58%) |
Jan 22, 2003 | 13.04 | 13.15 | 12.92 | 12.92 | 10,757 | -0.23(-1.74%) |
Jan 21, 2003 | 13.15 | 13.30 | 13.15 | 13.15 | 8,521 | -0.09(-0.68%) |
Jan 17, 2003 | 12.90 | 13.24 | 12.90 | 13.24 | 1,117 | +0.10(+0.74%) |
Jan 16, 2003 | 13.02 | 13.24 | 12.94 | 13.14 | 4,470 | +0.08(+0.62%) |
Jan 15, 2003 | 13.02 | 13.06 | 13.01 | 13.06 | 1,816 | +0.04(+0.27%) |
Jan 14, 2003 | 12.99 | 13.17 | 12.99 | 13.03 | 4,051 | +0.13(+0.97%) |
Jan 13, 2003 | 12.89 | 13.03 | 12.89 | 12.90 | 1,117 | +0.02(+0.14%) |
Jan 10, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 12.81 | 12.97 | 12.67 | 12.88 | 9,918 | +0.18(+1.41%) |
Jan 08, 2003 | 12.88 | 12.97 | 12.71 | 12.71 | 6,007 | -0.35(-2.69%) |
Jan 07, 2003 | 13.22 | 13.22 | 13.06 | 13.06 | 4,191 | -0.01(-0.05%) |
Jan 06, 2003 | 13.05 | 13.13 | 13.04 | 13.06 | 2,235 | +0.09(+0.66%) |
Jan 03, 2003 | 13.04 | 13.04 | 12.94 | 12.98 | 4,191 | +0.06(+0.44%) |
Jan 02, 2003 | 13.01 | 13.04 | 12.88 | 12.92 | 5,448 | -0.19(-1.45%) |
Dec 31, 2002 | 13.52 | 13.55 | 13.06 | 13.11 | 5,867 | -0.18(-1.35%) |
Dec 30, 2002 | 13.29 | 13.33 | 13.24 | 13.29 | 5,727 | -0.13(-0.99%) |
Dec 27, 2002 | 13.43 | 13.58 | 13.34 | 13.42 | 1,117 | -0.06(-0.48%) |
Dec 26, 2002 | 13.90 | 13.90 | 13.49 | 13.49 | 419 | +0.09(+0.64%) |
Dec 24, 2002 | 13.40 | 13.40 | 13.40 | 13.40 | 419 | -0.08(-0.61%) |
Dec 23, 2002 | 13.89 | 13.95 | 13.33 | 13.48 | 6,705 | -0.39(-2.79%) |
Dec 20, 2002 | 13.89 | 13.95 | 13.64 | 13.87 | 10,757 | +0.00(+0.03%) |
Dec 19, 2002 | 13.99 | 13.99 | 13.87 | 13.87 | 1,397 | +0.01(+0.08%) |
Dec 18, 2002 | 13.85 | 13.85 | 13.85 | 13.85 | 279 | +0.00(+0.03%) |
Dec 17, 2002 | 13.52 | 13.87 | 13.51 | 13.85 | 4,749 | +0.08(+0.57%) |
Dec 16, 2002 | 13.66 | 13.78 | 13.60 | 13.77 | 3,772 | +0.17(+1.26%) |
Dec 13, 2002 | 13.35 | 13.60 | 13.35 | 13.60 | 6,426 | +0.43(+3.26%) |
Dec 12, 2002 | 13.15 | 13.36 | 13.15 | 13.17 | 3,213 | -0.19(-1.45%) |
Dec 11, 2002 | 13.36 | 13.36 | 13.35 | 13.36 | 1,676 | -0.05(-0.40%) |
Dec 10, 2002 | 13.34 | 13.42 | 13.27 | 13.42 | 3,492 | +0.30(+2.32%) |
Dec 09, 2002 | 13.36 | 13.50 | 13.05 | 13.11 | 11,874 | -0.23(-1.72%) |
Dec 06, 2002 | 13.28 | 13.53 | 13.28 | 13.34 | 4,610 | +0.04(+0.32%) |
Dec 05, 2002 | 13.39 | 13.39 | 13.30 | 13.30 | 1,676 | -0.09(-0.65%) |
Dec 04, 2002 | 13.46 | 13.46 | 13.30 | 13.39 | 4,330 | -0.00(-0.02%) |
Dec 03, 2002 | 13.49 | 13.60 | 13.39 | 13.39 | 1,955 | -0.11(-0.80%) |
Dec 02, 2002 | 13.60 | 13.60 | 13.48 | 13.50 | 4,330 | +0.04(+0.29%) |
Nov 29, 2002 | 13.46 | 13.60 | 13.44 | 13.46 | 2,654 | -0.02(-0.13%) |
Nov 27, 2002 | 13.46 | 13.53 | 13.46 | 13.47 | 2,095 | +0.02(+0.13%) |
Nov 26, 2002 | 13.43 | 13.49 | 13.42 | 13.46 | 2,654 | +0.02(+0.18%) |
Nov 25, 2002 | 13.53 | 13.53 | 13.43 | 13.43 | 1,257 | -0.11(-0.81%) |
Nov 22, 2002 | 13.74 | 13.74 | 13.28 | 13.54 | 16,904 | -0.24(-1.71%) |
Nov 21, 2002 | 13.90 | 13.92 | 13.46 | 13.78 | 13,690 | -0.14(-1.03%) |
Nov 20, 2002 | 13.42 | 13.92 | 13.38 | 13.92 | 3,911 | +0.33(+2.40%) |
Nov 19, 2002 | 13.46 | 13.77 | 13.41 | 13.60 | 25,705 | -0.10(-0.71%) |
Nov 18, 2002 | 13.56 | 13.92 | 13.55 | 13.69 | 8,102 | -0.21(-1.52%) |
Nov 15, 2002 | 13.89 | 13.90 | 13.65 | 13.90 | 1,117 | +0.22(+1.62%) |
Nov 14, 2002 | 13.91 | 13.91 | 13.40 | 13.68 | 13,411 | -0.10(-0.75%) |
Nov 13, 2002 | 13.87 | 13.87 | 13.48 | 13.79 | 11,874 | -0.10(-0.69%) |
Nov 12, 2002 | 13.87 | 13.88 | 13.87 | 13.88 | 558 | +0.01(+0.10%) |
Nov 11, 2002 | 13.87 | 13.87 | 13.83 | 13.87 | 838 | -0.01(-0.10%) |
Nov 08, 2002 | 13.88 | 13.90 | 13.85 | 13.88 | 1,816 | -0.01(-0.10%) |
Nov 07, 2002 | 13.99 | 13.99 | 13.88 | 13.90 | 3,492 | -0.09(-0.67%) |
Nov 06, 2002 | 14.16 | 14.18 | 13.83 | 13.99 | 9,220 | -0.06(-0.46%) |
Nov 05, 2002 | 14.18 | 14.18 | 14.05 | 14.05 | 2,514 | -0.09(-0.61%) |
Nov 04, 2002 | 14.09 | 14.17 | 13.99 | 14.14 | 11,735 | +0.06(+0.41%) |
Nov 01, 2002 | 14.13 | 14.13 | 14.02 | 14.08 | 12,154 | +0.07(+0.51%) |
Oct 31, 2002 | 14.13 | 14.13 | 14.01 | 14.01 | 2,235 | -0.01(-0.10%) |
Oct 30, 2002 | 14.13 | 14.14 | 14.00 | 14.03 | 14,529 | -0.02(-0.13%) |
Oct 29, 2002 | 14.05 | 14.05 | 14.04 | 14.04 | 3,772 | +0.04(+0.31%) |
Oct 28, 2002 | 14.01 | 14.05 | 13.96 | 14.00 | 13,411 | +0.01(+0.05%) |
Oct 25, 2002 | 13.96 | 14.00 | 13.96 | 13.99 | 1,676 | +0.05(+0.36%) |
Oct 24, 2002 | 14.00 | 14.00 | 13.94 | 13.94 | 3,772 | -0.01(-0.10%) |
Oct 23, 2002 | 13.96 | 13.96 | 13.96 | 13.96 | 6,426 | +0.05(+0.33%) |
Oct 22, 2002 | 13.95 | 14.02 | 13.85 | 13.91 | 6,007 | -0.05(-0.33%) |
Oct 21, 2002 | 14.17 | 14.17 | 13.96 | 13.96 | 1,816 | -0.05(-0.38%) |
Oct 18, 2002 | 14.29 | 14.29 | 14.01 | 14.01 | 6,845 | -0.19(-1.31%) |
Oct 17, 2002 | 14.21 | 14.21 | 14.09 | 14.20 | 5,029 | +0.10(+0.69%) |
Oct 16, 2002 | 14.15 | 14.20 | 14.10 | 14.10 | 3,772 | -0.02(-0.15%) |
Oct 15, 2002 | 14.17 | 14.17 | 14.12 | 14.12 | 419 | +0.02(+0.15%) |
Oct 14, 2002 | 13.90 | 14.26 | 13.90 | 14.10 | 4,749 | +0.21(+1.49%) |
Oct 11, 2002 | 13.63 | 13.89 | 13.63 | 13.89 | 1,117 | +0.11(+0.83%) |
Oct 10, 2002 | 13.60 | 13.88 | 13.53 | 13.78 | 5,727 | +0.11(+0.78%) |
Oct 09, 2002 | 13.76 | 13.76 | 13.67 | 13.67 | 2,095 | -0.29(-2.05%) |
Oct 08, 2002 | 13.81 | 13.96 | 13.75 | 13.96 | 7,264 | +0.09(+0.65%) |
Oct 07, 2002 | 13.93 | 13.93 | 13.87 | 13.87 | 7,963 | -0.13(-0.92%) |
Oct 04, 2002 | 14.39 | 14.39 | 13.95 | 14.00 | 223,526 | -0.28(-1.95%) |
Oct 03, 2002 | 14.16 | 14.40 | 14.15 | 14.28 | 3,213 | -0.04(-0.25%) |
Oct 02, 2002 | 14.10 | 14.32 | 14.05 | 14.31 | 14,668 | +0.18(+1.24%) |
Oct 01, 2002 | 13.96 | 14.14 | 13.79 | 14.14 | 4,330 | +0.14(+0.97%) |
Sep 30, 2002 | 13.75 | 14.13 | 13.75 | 14.00 | 2,665 | +0.25(+1.82%) |
Sep 27, 2002 | 14.10 | 14.10 | 13.75 | 13.75 | 8,242 | -0.32(-2.29%) |
Sep 26, 2002 | 14.05 | 14.10 | 13.99 | 14.07 | 5,308 | +0.06(+0.43%) |
Sep 25, 2002 | 14.07 | 14.07 | 13.96 | 14.01 | 69,572 | +0.05(+0.36%) |
Sep 24, 2002 | 14.04 | 14.08 | 13.96 | 13.96 | 16,180 | -0.04(-0.28%) |
Sep 23, 2002 | 13.92 | 14.15 | 13.80 | 14.00 | 16,988 | +0.00(+0.03%) |
Sep 20, 2002 | 14.22 | 14.22 | 13.85 | 14.00 | 50,261 | +0.12(+0.85%) |
Sep 19, 2002 | 14.14 | 14.17 | 13.87 | 13.88 | 18,301 | -0.19(-1.32%) |
Sep 18, 2002 | 14.17 | 14.21 | 14.07 | 14.07 | 1,397 | -0.15(-1.04%) |
Sep 17, 2002 | 14.25 | 14.26 | 14.17 | 14.21 | 2,374 | -0.04(-0.29%) |
Sep 16, 2002 | 14.24 | 14.31 | 14.12 | 14.26 | 1,955 | +0.00(+0.02%) |
Sep 13, 2002 | 14.12 | 14.26 | 14.12 | 14.25 | 3,772 | +0.13(+0.89%) |
Sep 12, 2002 | 14.14 | 14.27 | 13.96 | 14.13 | 5,057 | -0.13(-0.90%) |
Sep 11, 2002 | 14.38 | 14.38 | 14.25 | 14.26 | 1,676 | -0.06(-0.43%) |
Sep 10, 2002 | 14.37 | 14.37 | 14.25 | 14.32 | 2,654 | -0.06(-0.42%) |
Sep 09, 2002 | 13.89 | 14.41 | 13.83 | 14.38 | 40,380 | +0.06(+0.45%) |
Sep 06, 2002 | 14.30 | 14.31 | 14.21 | 14.31 | 16,624 | +0.36(+2.59%) |
Sep 05, 2002 | 14.00 | 14.21 | 13.94 | 13.95 | 11,176 | -0.34(-2.38%) |
Sep 04, 2002 | 13.87 | 14.32 | 13.87 | 14.29 | 51,271 | +0.42(+3.05%) |
Sep 03, 2002 | 13.96 | 14.24 | 13.87 | 13.87 | 35,667 | -0.11(-0.77%) |
Aug 30, 2002 | 13.96 | 14.35 | 13.96 | 13.98 | 112,880 | +0.04(+0.28%) |
Aug 29, 2002 | 13.91 | 14.05 | 13.91 | 13.94 | 4,330 | -0.09(-0.66%) |
Aug 28, 2002 | 13.84 | 14.58 | 13.84 | 14.03 | 57,699 | +0.16(+1.16%) |
Aug 27, 2002 | 14.33 | 14.33 | 13.87 | 13.87 | 3,632 | -0.45(-3.15%) |
Aug 26, 2002 | 14.32 | 14.32 | 14.21 | 14.32 | 1,397 | +0.44(+3.17%) |
Aug 23, 2002 | 13.80 | 13.88 | 13.80 | 13.88 | 1,257 | -0.30(-2.15%) |
Aug 22, 2002 | 14.14 | 14.32 | 13.64 | 14.18 | 32,928 | +0.01(+0.08%) |
Aug 21, 2002 | 14.17 | 14.17 | 13.60 | 14.17 | 2,277 | +0.24(+1.75%) |
Aug 20, 2002 | 13.93 | 14.21 | 13.93 | 13.93 | 4,191 | +0.20(+1.49%) |
Aug 16, 2002 | 13.51 | 13.96 | 13.51 | 13.73 | 23,749 | +0.04(+0.26%) |
Aug 15, 2002 | 13.39 | 13.69 | 13.39 | 13.69 | 2,933 | +0.00(+0.03%) |
Aug 14, 2002 | 13.51 | 13.69 | 13.39 | 13.69 | 8,102 | +0.12(+0.90%) |
Aug 13, 2002 | 13.60 | 13.62 | 13.56 | 13.56 | 5,827 | -0.13(-0.92%) |
Aug 12, 2002 | 13.61 | 13.71 | 13.61 | 13.69 | 6,007 | +0.04(+0.26%) |
Aug 07, 2002 | 13.55 | 13.65 | 13.55 | 13.65 | 5,169 | +0.05(+0.39%) |
Aug 06, 2002 | 13.67 | 13.67 | 13.51 | 13.60 | 5,325 | +0.14(+1.06%) |
Aug 05, 2002 | 13.44 | 13.46 | 13.42 | 13.46 | 5,727 | +0.01(+0.08%) |
Aug 02, 2002 | 13.60 | 13.71 | 13.45 | 13.45 | 8,661 | -0.12(-0.87%) |
Aug 01, 2002 | 13.54 | 13.60 | 13.44 | 13.56 | 33,528 | +0.04(+0.26%) |
Jul 31, 2002 | 13.60 | 13.60 | 13.53 | 13.53 | 866,164 | -0.07(-0.53%) |
Jul 30, 2002 | 13.60 | 13.78 | 13.42 | 13.60 | 9,220 | -0.18(-1.30%) |
Jul 29, 2002 | 13.69 | 13.78 | 13.69 | 13.78 | 5,308 | +0.21(+1.58%) |
Jul 26, 2002 | 13.79 | 13.79 | 13.56 | 13.56 | 2,374 | -0.13(-0.92%) |
Jul 25, 2002 | 13.79 | 13.79 | 13.60 | 13.69 | 16,065 | -0.09(-0.65%) |
Jul 24, 2002 | 13.37 | 13.87 | 13.24 | 13.78 | 17,882 | +0.07(+0.52%) |
Jul 23, 2002 | 13.81 | 13.82 | 13.71 | 13.71 | 5,588 | -0.11(-0.78%) |
Jul 22, 2002 | 14.17 | 14.17 | 13.50 | 13.81 | 21,374 | -0.30(-2.15%) |
Jul 19, 2002 | 14.24 | 14.30 | 14.12 | 14.12 | 12,433 | -0.20(-1.38%) |
Jul 17, 2002 | 14.30 | 14.38 | 14.24 | 14.32 | 17,323 | -0.19(-1.28%) |
Jul 12, 2002 | 14.69 | 14.69 | 14.49 | 14.50 | 3,073 | +0.06(+0.42%) |
Jul 11, 2002 | 14.41 | 14.66 | 14.39 | 14.44 | 4,191 | +0.04(+0.25%) |
Jul 10, 2002 | 14.40 | 14.67 | 14.40 | 14.41 | 16,485 | +0.01(+0.05%) |
Jul 09, 2002 | 14.67 | 14.69 | 14.39 | 14.40 | 7,963 | -0.28(-1.88%) |
Jul 08, 2002 | 14.56 | 14.67 | 14.56 | 14.67 | 10,617 | +0.11(+0.76%) |
Jul 05, 2002 | 14.41 | 14.56 | 14.33 | 14.56 | 1,536 | +0.21(+1.47%) |
Jul 04, 2002 | 14.05 | 14.47 | 14.05 | 14.35 | 21,654 | +0.00(+0.00%) |
Jul 03, 2002 | 14.05 | 14.47 | 14.05 | 14.35 | 21,654 | +0.18(+1.26%) |
Jul 02, 2002 | 14.24 | 14.24 | 14.07 | 14.17 | 68,175 | -0.15(-1.07%) |
Jul 01, 2002 | 14.32 | 14.49 | 14.03 | 14.33 | 35,764 | -0.10(-0.67%) |
Jun 28, 2002 | 13.86 | 14.78 | 13.80 | 14.42 | 358,759 | +0.73(+5.36%) |
Jun 27, 2002 | 14.32 | 14.35 | 13.69 | 13.69 | 32,970 | -0.63(-4.37%) |
Jun 26, 2002 | 14.24 | 14.39 | 14.24 | 14.32 | 14,249 | -0.09(-0.62%) |
Jun 25, 2002 | 14.46 | 14.51 | 14.24 | 14.41 | 17,183 | +0.06(+0.40%) |
Jun 21, 2002 | 14.26 | 14.26 | 14.07 | 14.35 | 10,477 | +0.01(+0.10%) |
Jun 20, 2002 | 14.40 | 14.40 | 14.28 | 14.33 | 15,227 | -0.09(-0.62%) |
Jun 19, 2002 | 14.14 | 14.44 | 14.14 | 14.42 | 20,257 | +0.21(+1.51%) |
Jun 18, 2002 | 14.32 | 14.32 | 14.05 | 14.21 | 11,735 | -0.11(-0.75%) |
Jun 17, 2002 | 14.32 | 14.32 | 14.11 | 14.32 | 4,470 | +0.00(+0.00%) |
Jun 14, 2002 | 13.96 | 14.32 | 13.96 | 14.32 | 2,095 | +0.45(+3.23%) |
Jun 12, 2002 | 13.66 | 13.87 | 13.61 | 13.87 | 9,918 | +0.26(+1.92%) |
Jun 11, 2002 | 13.56 | 13.69 | 13.51 | 13.61 | 6,286 | +0.08(+0.58%) |
Jun 10, 2002 | 12.89 | 13.60 | 12.88 | 13.53 | 9,918 | +0.29(+2.16%) |
Jun 07, 2002 | 13.34 | 13.60 | 13.24 | 13.24 | 8,521 | -0.09(-0.67%) |
Jun 06, 2002 | 13.79 | 13.79 | 13.33 | 13.33 | 6,007 | -0.62(-4.46%) |
Jun 05, 2002 | 13.97 | 13.97 | 13.85 | 13.95 | 3,911 | -0.83(-5.62%) |
May 31, 2002 | 13.60 | 15.21 | 13.56 | 14.78 | 151,718 | +1.20(+8.85%) |
May 28, 2002 | 13.78 | 13.78 | 13.24 | 13.58 | 11,176 | -0.20(-1.43%) |
May 27, 2002 | 13.78 | 13.78 | 13.62 | 13.78 | 1,117 | +0.00(+0.00%) |
May 24, 2002 | 13.78 | 13.78 | 13.62 | 13.78 | 1,117 | +0.20(+1.45%) |
May 23, 2002 | 13.60 | 13.78 | 13.56 | 13.58 | 12,573 | +0.27(+2.02%) |
May 22, 2002 | 13.29 | 13.47 | 13.24 | 13.31 | 4,749 | +0.01(+0.11%) |
May 21, 2002 | 13.47 | 13.60 | 13.24 | 13.30 | 9,918 | -0.12(-0.91%) |
May 20, 2002 | 12.96 | 13.42 | 12.96 | 13.42 | 4,889 | +0.47(+3.59%) |
May 17, 2002 | 12.83 | 13.06 | 12.83 | 12.96 | 3,772 | +0.21(+1.69%) |
May 16, 2002 | 12.74 | 12.74 | 12.74 | 12.74 | 279 | +0.01(+0.08%) |
May 15, 2002 | 13.39 | 13.39 | 12.53 | 12.73 | 24,029 | -0.65(-4.88%) |
May 14, 2002 | 12.87 | 13.39 | 12.87 | 13.39 | 31,992 | +0.52(+4.03%) |
May 13, 2002 | 12.88 | 12.88 | 12.38 | 12.87 | 1,257 | +0.16(+1.27%) |
May 10, 2002 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
May 09, 2002 | 12.53 | 12.79 | 12.53 | 12.71 | 2,514 | +0.18(+1.43%) |
May 08, 2002 | 12.44 | 12.62 | 12.43 | 12.53 | 7,264 | +0.25(+2.04%) |
May 07, 2002 | 12.35 | 12.35 | 12.25 | 12.28 | 5,448 | -0.07(-0.58%) |
May 06, 2002 | 12.88 | 12.88 | 12.35 | 12.35 | 2,514 | -0.54(-4.17%) |
May 03, 2002 | 12.74 | 12.88 | 12.74 | 12.88 | 1,536 | +0.00(+0.00%) |
May 02, 2002 | 12.47 | 12.88 | 12.47 | 12.88 | 13,970 | +0.50(+4.05%) |