Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.24 | 13.52 | 13.03 | 13.40 | 288,563 | +0.12(+0.90%) |
Apr 29, 2003 | 13.32 | 13.43 | 13.17 | 13.28 | 199,687 | +0.00(+0.00%) |
Apr 28, 2003 | 13.25 | 13.56 | 13.20 | 13.28 | 228,017 | +0.03(+0.24%) |
Apr 25, 2003 | 13.35 | 13.39 | 13.16 | 13.25 | 135,506 | -0.15(-1.13%) |
Apr 24, 2003 | 13.50 | 13.50 | 13.28 | 13.40 | 132,372 | -0.12(-0.89%) |
Apr 23, 2003 | 13.58 | 13.68 | 13.41 | 13.52 | 158,571 | -0.06(-0.41%) |
Apr 22, 2003 | 13.32 | 13.73 | 13.16 | 13.58 | 212,473 | +0.16(+1.19%) |
Apr 21, 2003 | 13.16 | 13.46 | 13.08 | 13.42 | 291,696 | +0.20(+1.51%) |
Apr 17, 2003 | 13.41 | 13.43 | 13.18 | 13.22 | 171,357 | -0.19(-1.43%) |
Apr 16, 2003 | 13.61 | 13.67 | 13.32 | 13.41 | 191,163 | +0.00(+0.00%) |
Apr 15, 2003 | 13.51 | 13.60 | 13.36 | 13.41 | 125,854 | -0.10(-0.77%) |
Apr 14, 2003 | 13.15 | 13.59 | 13.15 | 13.51 | 140,520 | +0.36(+2.73%) |
Apr 11, 2003 | 13.32 | 13.39 | 13.00 | 13.15 | 103,541 | +0.00(+0.00%) |
Apr 10, 2003 | 13.17 | 13.42 | 13.15 | 13.15 | 138,389 | -0.02(-0.12%) |
Apr 09, 2003 | 13.10 | 13.53 | 13.10 | 13.17 | 226,638 | +0.21(+1.60%) |
Apr 08, 2003 | 13.11 | 13.16 | 12.96 | 12.96 | 424,195 | -0.16(-1.22%) |
Apr 07, 2003 | 13.32 | 13.68 | 13.11 | 13.12 | 173,864 | +0.10(+0.80%) |
Apr 04, 2003 | 13.10 | 13.20 | 13.00 | 13.02 | 157,819 | -0.05(-0.37%) |
Apr 03, 2003 | 13.08 | 13.20 | 13.01 | 13.07 | 179,756 | +0.18(+1.42%) |
Apr 02, 2003 | 12.84 | 12.92 | 12.68 | 12.88 | 177,625 | +0.14(+1.13%) |
Apr 01, 2003 | 12.57 | 12.78 | 12.50 | 12.74 | 261,612 | +0.22(+1.72%) |
Mar 31, 2003 | 12.56 | 12.72 | 12.27 | 12.52 | 145,159 | -0.10(-0.82%) |
Mar 28, 2003 | 12.40 | 12.73 | 12.40 | 12.63 | 86,117 | +0.18(+1.41%) |
Mar 27, 2003 | 12.47 | 12.52 | 12.30 | 12.45 | 74,710 | -0.03(-0.26%) |
Mar 26, 2003 | 12.79 | 12.79 | 12.48 | 12.48 | 104,920 | -0.34(-2.61%) |
Mar 25, 2003 | 12.72 | 12.88 | 12.62 | 12.82 | 240,803 | +0.06(+0.44%) |
Mar 24, 2003 | 12.96 | 13.04 | 12.64 | 12.76 | 239,800 | -0.23(-1.78%) |
Mar 21, 2003 | 12.54 | 13.14 | 12.52 | 13.00 | 333,439 | +0.39(+3.10%) |
Mar 20, 2003 | 12.56 | 12.80 | 12.44 | 12.60 | 233,156 | -0.07(-0.57%) |
Mar 19, 2003 | 12.80 | 12.83 | 12.56 | 12.68 | 221,248 | -0.13(-1.00%) |
Mar 18, 2003 | 12.73 | 12.88 | 12.60 | 12.80 | 368,538 | +0.07(+0.56%) |
Mar 17, 2003 | 12.42 | 12.80 | 12.21 | 12.73 | 290,944 | +0.30(+2.44%) |
Mar 14, 2003 | 12.21 | 12.46 | 12.01 | 12.43 | 233,282 | +0.26(+2.10%) |
Mar 13, 2003 | 12.03 | 12.29 | 11.93 | 12.17 | 234,285 | +0.22(+1.87%) |
Mar 12, 2003 | 11.89 | 12.06 | 11.81 | 11.95 | 252,461 | +0.04(+0.34%) |
Mar 11, 2003 | 11.95 | 11.97 | 11.82 | 11.91 | 152,930 | -0.01(-0.07%) |
Mar 10, 2003 | 12.23 | 12.23 | 11.64 | 11.92 | 203,824 | -0.32(-2.61%) |
Mar 07, 2003 | 12.21 | 12.44 | 12.13 | 12.24 | 156,315 | -0.01(-0.07%) |
Mar 06, 2003 | 12.43 | 12.43 | 12.05 | 12.25 | 145,284 | -0.18(-1.48%) |
Mar 05, 2003 | 12.44 | 12.57 | 12.33 | 12.43 | 254,592 | -0.01(-0.06%) |
Mar 04, 2003 | 13.27 | 13.27 | 12.40 | 12.44 | 337,074 | -0.84(-6.31%) |
Mar 03, 2003 | 13.23 | 13.55 | 13.23 | 13.27 | 202,194 | +0.06(+0.42%) |
Feb 28, 2003 | 13.24 | 13.39 | 13.13 | 13.22 | 172,360 | +0.14(+1.04%) |
Feb 27, 2003 | 13.12 | 13.14 | 12.80 | 13.08 | 141,774 | +0.11(+0.86%) |
Feb 26, 2003 | 12.84 | 13.16 | 12.79 | 12.97 | 151,677 | +0.16(+1.24%) |
Feb 25, 2003 | 13.32 | 13.33 | 12.56 | 12.81 | 677,408 | -0.59(-4.40%) |
Feb 24, 2003 | 13.48 | 13.60 | 13.20 | 13.40 | 322,408 | -0.12(-0.89%) |
Feb 21, 2003 | 12.88 | 13.52 | 12.79 | 13.52 | 478,849 | +0.71(+5.54%) |
Feb 20, 2003 | 11.65 | 13.00 | 11.65 | 12.81 | 1,112,258 | +1.65(+14.80%) |
Feb 19, 2003 | 11.29 | 11.31 | 11.11 | 11.16 | 176,873 | -0.11(-0.99%) |
Feb 18, 2003 | 11.22 | 11.48 | 11.18 | 11.27 | 199,812 | +0.14(+1.22%) |
Feb 14, 2003 | 11.17 | 11.41 | 11.09 | 11.14 | 170,354 | +0.00(+0.00%) |
Feb 13, 2003 | 11.13 | 11.17 | 10.82 | 11.14 | 194,297 | +0.06(+0.50%) |
Feb 12, 2003 | 11.79 | 11.81 | 11.07 | 11.08 | 169,352 | -0.71(-6.02%) |
Feb 11, 2003 | 11.74 | 11.88 | 11.57 | 11.79 | 216,234 | +0.13(+1.09%) |
Feb 10, 2003 | 11.30 | 11.66 | 11.25 | 11.66 | 113,068 | +0.41(+3.69%) |
Feb 07, 2003 | 11.66 | 11.66 | 11.22 | 11.25 | 126,481 | -0.34(-2.89%) |
Feb 06, 2003 | 11.70 | 11.79 | 11.57 | 11.58 | 108,179 | -0.10(-0.89%) |
Feb 05, 2003 | 11.89 | 11.97 | 11.69 | 11.69 | 73,331 | -0.14(-1.21%) |
Feb 04, 2003 | 11.83 | 11.93 | 11.73 | 11.83 | 106,800 | -0.08(-0.67%) |
Feb 03, 2003 | 12.13 | 12.26 | 11.84 | 11.91 | 148,668 | -0.22(-1.78%) |
Jan 31, 2003 | 11.77 | 12.17 | 11.74 | 12.13 | 133,501 | +0.35(+2.98%) |
Jan 30, 2003 | 11.96 | 12.05 | 11.77 | 11.77 | 136,509 | -0.11(-0.94%) |
Jan 29, 2003 | 11.93 | 11.97 | 11.70 | 11.89 | 225,385 | -0.04(-0.33%) |
Jan 28, 2003 | 11.91 | 11.97 | 11.57 | 11.93 | 177,500 | +0.04(+0.34%) |
Jan 27, 2003 | 12.13 | 12.21 | 11.85 | 11.89 | 210,718 | -0.24(-1.97%) |
Jan 24, 2003 | 12.64 | 12.64 | 12.05 | 12.13 | 230,148 | -0.52(-4.10%) |
Jan 23, 2003 | 12.78 | 12.78 | 12.44 | 12.64 | 116,954 | -0.13(-1.00%) |
Jan 22, 2003 | 12.76 | 12.96 | 12.65 | 12.77 | 108,681 | -0.06(-0.44%) |
Jan 21, 2003 | 12.97 | 12.98 | 12.62 | 12.83 | 281,041 | -0.14(-1.11%) |
Jan 17, 2003 | 13.25 | 13.28 | 12.90 | 12.97 | 482,484 | -0.36(-2.69%) |
Jan 16, 2003 | 12.86 | 13.35 | 12.78 | 13.33 | 229,897 | +0.57(+4.44%) |
Jan 15, 2003 | 12.75 | 12.91 | 12.53 | 12.76 | 234,786 | +0.06(+0.44%) |
Jan 14, 2003 | 12.56 | 12.76 | 12.53 | 12.71 | 209,715 | +0.06(+0.50%) |
Jan 13, 2003 | 12.77 | 12.84 | 12.53 | 12.64 | 187,403 | -0.11(-0.88%) |
Jan 10, 2003 | 12.60 | 12.84 | 12.56 | 12.76 | 415,796 | +0.01(+0.06%) |
Jan 09, 2003 | 12.68 | 12.92 | 12.64 | 12.75 | 159,198 | +0.26(+2.11%) |
Jan 08, 2003 | 12.67 | 12.68 | 12.37 | 12.48 | 231,778 | -0.18(-1.39%) |
Jan 07, 2003 | 12.73 | 12.82 | 12.60 | 12.66 | 491,008 | -0.10(-0.81%) |
Jan 06, 2003 | 12.80 | 12.92 | 12.67 | 12.76 | 566,972 | -0.60(-4.48%) |
Jan 03, 2003 | 13.31 | 13.50 | 12.96 | 13.36 | 474,712 | +0.00(+0.00%) |
Jan 02, 2003 | 12.52 | 13.43 | 12.52 | 13.36 | 332,938 | +1.00(+8.06%) |
Dec 31, 2002 | 12.69 | 12.72 | 12.37 | 12.37 | 322,533 | -0.32(-2.52%) |
Dec 30, 2002 | 12.75 | 12.80 | 12.44 | 12.68 | 247,823 | -0.06(-0.50%) |
Dec 27, 2002 | 13.00 | 13.00 | 12.69 | 12.75 | 152,304 | -0.26(-1.96%) |
Dec 26, 2002 | 13.08 | 13.24 | 13.00 | 13.00 | 114,948 | -0.18(-1.33%) |
Dec 24, 2002 | 13.12 | 13.26 | 13.12 | 13.18 | 76,966 | -0.01(-0.06%) |
Dec 23, 2002 | 13.42 | 13.51 | 13.19 | 13.19 | 259,355 | -0.30(-2.19%) |
Dec 20, 2002 | 13.84 | 13.90 | 13.45 | 13.48 | 295,582 | -0.23(-1.69%) |
Dec 19, 2002 | 13.80 | 13.96 | 13.67 | 13.71 | 159,198 | -0.10(-0.69%) |
Dec 18, 2002 | 14.08 | 14.20 | 13.70 | 13.81 | 193,043 | -0.32(-2.26%) |
Dec 17, 2002 | 13.96 | 14.32 | 13.92 | 14.13 | 177,750 | +0.17(+1.20%) |
Dec 16, 2002 | 13.34 | 14.12 | 13.34 | 13.96 | 169,352 | +0.63(+4.73%) |
Dec 13, 2002 | 13.44 | 13.56 | 13.26 | 13.33 | 211,220 | -0.17(-1.24%) |
Dec 12, 2002 | 13.32 | 13.55 | 13.28 | 13.50 | 120,589 | +0.16(+1.20%) |
Dec 11, 2002 | 13.24 | 13.42 | 13.08 | 13.34 | 199,060 | +0.07(+0.54%) |
Dec 10, 2002 | 13.16 | 13.40 | 13.16 | 13.27 | 605,832 | +0.10(+0.79%) |
Dec 09, 2002 | 13.12 | 13.29 | 12.97 | 13.16 | 180,132 | -0.02(-0.12%) |
Dec 06, 2002 | 13.09 | 13.22 | 13.03 | 13.18 | 226,011 | +0.02(+0.18%) |
Dec 05, 2002 | 13.44 | 13.44 | 13.12 | 13.15 | 238,672 | -0.30(-2.19%) |
Dec 04, 2002 | 13.30 | 13.56 | 13.23 | 13.45 | 172,109 | +0.14(+1.08%) |
Dec 03, 2002 | 13.72 | 13.72 | 13.23 | 13.31 | 219,869 | -0.54(-3.92%) |
Dec 02, 2002 | 13.68 | 13.88 | 13.57 | 13.85 | 172,235 | +0.29(+2.12%) |
Nov 29, 2002 | 13.63 | 13.65 | 13.47 | 13.56 | 86,117 | -0.14(-1.05%) |
Nov 27, 2002 | 13.12 | 13.74 | 13.12 | 13.71 | 197,807 | +0.66(+5.08%) |
Nov 26, 2002 | 12.92 | 13.17 | 12.68 | 13.04 | 170,981 | +0.10(+0.80%) |
Nov 25, 2002 | 13.08 | 13.39 | 12.84 | 12.94 | 240,427 | +0.06(+0.43%) |
Nov 22, 2002 | 12.33 | 12.99 | 12.29 | 12.88 | 267,253 | +0.67(+5.49%) |
Nov 21, 2002 | 11.93 | 12.23 | 11.87 | 12.21 | 212,599 | +0.25(+2.07%) |
Nov 20, 2002 | 11.57 | 11.97 | 11.57 | 11.97 | 352,618 | +0.40(+3.45%) |
Nov 19, 2002 | 11.34 | 11.70 | 11.34 | 11.57 | 237,293 | +0.22(+1.90%) |
Nov 18, 2002 | 11.39 | 11.63 | 11.33 | 11.35 | 169,602 | +0.04(+0.35%) |
Nov 15, 2002 | 11.17 | 11.45 | 11.17 | 11.31 | 184,394 | +0.06(+0.57%) |
Nov 14, 2002 | 11.25 | 11.33 | 11.08 | 11.25 | 102,413 | +0.08(+0.71%) |
Nov 13, 2002 | 11.17 | 11.23 | 10.88 | 11.17 | 152,178 | +0.00(+0.00%) |
Nov 12, 2002 | 11.17 | 11.28 | 11.01 | 11.17 | 243,310 | +0.02(+0.14%) |
Nov 11, 2002 | 11.55 | 11.56 | 11.00 | 11.15 | 338,955 | -0.36(-3.12%) |
Nov 08, 2002 | 11.89 | 11.93 | 11.17 | 11.51 | 327,547 | -0.14(-1.23%) |
Nov 07, 2002 | 11.77 | 12.01 | 11.49 | 11.66 | 1,187,596 | -1.98(-14.51%) |
Nov 06, 2002 | 13.76 | 14.08 | 13.52 | 13.63 | 201,818 | +0.02(+0.12%) |
Nov 05, 2002 | 13.02 | 13.72 | 12.86 | 13.62 | 234,410 | +0.60(+4.60%) |
Nov 04, 2002 | 12.92 | 13.16 | 12.92 | 13.02 | 245,942 | +0.26(+2.00%) |
Nov 01, 2002 | 12.76 | 13.12 | 12.57 | 12.76 | 145,535 | -0.02(-0.13%) |
Oct 31, 2002 | 12.48 | 12.81 | 12.48 | 12.78 | 218,114 | +0.30(+2.36%) |
Oct 30, 2002 | 12.76 | 12.82 | 12.38 | 12.48 | 165,090 | -0.25(-1.94%) |
Oct 29, 2002 | 12.44 | 12.78 | 12.37 | 12.73 | 219,242 | +0.28(+2.24%) |
Oct 28, 2002 | 12.70 | 13.08 | 12.39 | 12.45 | 172,862 | -0.23(-1.82%) |
Oct 25, 2002 | 12.56 | 12.80 | 12.47 | 12.68 | 241,680 | +0.16(+1.27%) |
Oct 24, 2002 | 13.00 | 13.01 | 12.52 | 12.52 | 279,036 | -0.42(-3.27%) |
Oct 23, 2002 | 13.16 | 13.17 | 12.79 | 12.95 | 218,490 | -0.18(-1.34%) |
Oct 22, 2002 | 13.52 | 13.52 | 13.12 | 13.12 | 229,647 | -0.24(-1.79%) |
Oct 21, 2002 | 13.63 | 13.80 | 13.20 | 13.36 | 412,537 | -0.27(-1.99%) |
Oct 18, 2002 | 13.88 | 14.06 | 13.41 | 13.63 | 110,060 | -0.17(-1.21%) |
Oct 17, 2002 | 13.32 | 13.96 | 13.32 | 13.80 | 165,842 | +0.77(+5.87%) |
Oct 16, 2002 | 13.58 | 13.59 | 13.03 | 13.04 | 124,350 | -0.65(-4.72%) |
Oct 15, 2002 | 13.20 | 14.00 | 13.20 | 13.68 | 147,164 | +0.71(+5.47%) |
Oct 14, 2002 | 12.93 | 13.12 | 12.84 | 12.97 | 102,288 | -0.02(-0.12%) |
Oct 11, 2002 | 12.76 | 13.04 | 12.57 | 12.99 | 246,193 | +0.55(+4.43%) |
Oct 10, 2002 | 12.08 | 12.58 | 11.97 | 12.44 | 322,408 | +0.44(+3.66%) |
Oct 09, 2002 | 12.29 | 12.38 | 11.99 | 12.00 | 388,594 | -0.46(-3.71%) |
Oct 08, 2002 | 12.48 | 12.80 | 12.29 | 12.46 | 135,757 | +0.06(+0.45%) |
Oct 07, 2002 | 12.96 | 13.37 | 12.40 | 12.40 | 14,929,565 | -0.36(-2.81%) |
Oct 04, 2002 | 13.04 | 13.12 | 12.41 | 12.76 | 279,662 | -0.24(-1.84%) |
Oct 03, 2002 | 13.16 | 13.48 | 12.96 | 13.00 | 184,269 | -0.05(-0.37%) |
Oct 02, 2002 | 13.64 | 13.75 | 13.05 | 13.05 | 125,729 | -0.61(-4.50%) |
Oct 01, 2002 | 13.24 | 13.80 | 13.12 | 13.67 | 212,724 | +0.52(+3.94%) |
Sep 30, 2002 | 12.80 | 13.40 | 12.64 | 13.15 | 205,829 | +0.34(+2.68%) |
Sep 27, 2002 | 12.99 | 13.34 | 12.77 | 12.80 | 116,077 | -0.18(-1.35%) |
Sep 26, 2002 | 12.92 | 13.31 | 12.92 | 12.98 | 130,618 | +0.09(+0.68%) |
Sep 25, 2002 | 12.73 | 12.96 | 12.58 | 12.89 | 186,274 | +0.24(+1.89%) |
Sep 24, 2002 | 12.88 | 12.92 | 12.63 | 12.65 | 189,408 | -0.36(-2.76%) |
Sep 23, 2002 | 13.42 | 13.48 | 12.88 | 13.01 | 123,848 | -0.53(-3.89%) |
Sep 20, 2002 | 13.00 | 13.57 | 13.00 | 13.54 | 248,951 | +0.54(+4.17%) |
Sep 19, 2002 | 13.71 | 13.71 | 12.99 | 13.00 | 228,894 | -0.79(-5.73%) |
Sep 18, 2002 | 13.95 | 13.98 | 13.77 | 13.79 | 143,404 | -0.14(-0.97%) |
Sep 17, 2002 | 14.12 | 14.30 | 13.80 | 13.92 | 143,404 | -0.16(-1.13%) |
Sep 16, 2002 | 14.24 | 14.38 | 13.98 | 14.08 | 124,726 | -0.13(-0.90%) |
Sep 13, 2002 | 14.20 | 14.27 | 14.12 | 14.21 | 6,317,801 | -0.06(-0.39%) |
Sep 12, 2002 | 14.52 | 14.52 | 14.22 | 14.26 | 272,768 | -0.26(-1.76%) |
Sep 11, 2002 | 14.49 | 14.65 | 14.44 | 14.52 | 136,133 | +0.18(+1.22%) |
Sep 10, 2002 | 14.52 | 14.63 | 14.22 | 14.34 | 108,430 | -0.02(-0.11%) |
Sep 09, 2002 | 14.72 | 14.72 | 14.31 | 14.36 | 207,208 | -0.34(-2.28%) |
Sep 06, 2002 | 14.61 | 14.79 | 14.57 | 14.69 | 99,029 | +0.17(+1.15%) |
Sep 05, 2002 | 14.81 | 15.02 | 14.52 | 14.53 | 119,085 | -0.37(-2.46%) |
Sep 04, 2002 | 14.52 | 14.89 | 14.40 | 14.89 | 164,463 | +0.39(+2.70%) |
Sep 03, 2002 | 14.57 | 14.77 | 14.29 | 14.50 | 164,588 | -0.10(-0.66%) |
Aug 30, 2002 | 15.12 | 15.32 | 14.60 | 14.60 | 1,930,439 | -0.49(-3.28%) |
Aug 29, 2002 | 14.78 | 15.47 | 14.69 | 15.09 | 275,777 | +0.39(+2.66%) |
Aug 28, 2002 | 15.06 | 15.24 | 14.64 | 14.70 | 140,395 | -0.41(-2.69%) |
Aug 27, 2002 | 15.60 | 15.81 | 15.08 | 15.11 | 234,911 | -0.37(-2.37%) |
Aug 26, 2002 | 15.20 | 15.68 | 15.20 | 15.48 | 346,852 | +0.29(+1.89%) |
Aug 23, 2002 | 15.60 | 15.91 | 15.19 | 15.19 | 183,391 | -0.39(-2.51%) |
Aug 22, 2002 | 15.52 | 16.03 | 15.46 | 15.58 | 213,601 | +0.06(+0.41%) |
Aug 21, 2002 | 15.68 | 15.81 | 15.39 | 15.52 | 279,537 | -0.14(-0.87%) |
Aug 20, 2002 | 15.91 | 16.14 | 15.64 | 15.65 | 153,056 | -0.14(-0.91%) |
Aug 16, 2002 | 15.72 | 16.07 | 15.63 | 15.80 | 155,437 | +0.09(+0.56%) |
Aug 15, 2002 | 15.20 | 15.84 | 15.20 | 15.71 | 169,602 | +0.51(+3.36%) |
Aug 14, 2002 | 15.01 | 15.55 | 14.85 | 15.20 | 216,861 | +0.37(+2.47%) |
Aug 13, 2002 | 14.82 | 15.16 | 14.68 | 14.83 | 257,600 | -0.03(-0.21%) |
Aug 12, 2002 | 14.93 | 15.08 | 14.64 | 14.86 | 163,711 | +0.82(+5.85%) |
Aug 07, 2002 | 14.05 | 14.36 | 13.75 | 14.04 | 269,509 | -0.01(-0.06%) |
Aug 06, 2002 | 13.88 | 14.57 | 13.80 | 14.05 | 227,014 | +0.45(+3.28%) |
Aug 05, 2002 | 13.86 | 14.20 | 13.60 | 13.60 | 269,133 | -0.26(-1.90%) |
Aug 02, 2002 | 14.38 | 14.60 | 13.85 | 13.86 | 222,251 | -0.51(-3.55%) |
Aug 01, 2002 | 14.44 | 14.65 | 14.22 | 14.38 | 230,023 | -0.04(-0.28%) |
Jul 31, 2002 | 14.72 | 15.12 | 14.38 | 14.42 | 373,051 | -0.34(-2.32%) |
Jul 30, 2002 | 15.12 | 15.16 | 14.28 | 14.76 | 586,652 | -0.20(-1.33%) |
Jul 29, 2002 | 14.00 | 15.05 | 14.00 | 14.96 | 551,554 | +1.05(+7.57%) |
Jul 26, 2002 | 15.88 | 15.88 | 13.60 | 13.90 | 1,089,695 | -3.13(-18.36%) |
Jul 25, 2002 | 16.98 | 17.59 | 16.27 | 17.03 | 189,910 | +0.06(+0.33%) |
Jul 24, 2002 | 15.48 | 16.98 | 15.35 | 16.98 | 289,691 | +1.58(+10.26%) |
Jul 23, 2002 | 15.64 | 16.35 | 15.24 | 15.40 | 1,178,320 | -0.24(-1.53%) |
Jul 22, 2002 | 16.27 | 16.35 | 15.38 | 15.64 | 230,273 | -0.72(-4.39%) |
Jul 19, 2002 | 16.52 | 16.76 | 16.00 | 16.35 | 193,921 | -0.68(-3.98%) |
Jul 17, 2002 | 17.25 | 17.59 | 16.59 | 17.03 | 224,632 | -0.83(-4.64%) |
Jul 12, 2002 | 18.27 | 18.35 | 17.55 | 17.86 | 185,397 | -0.43(-2.36%) |
Jul 11, 2002 | 18.27 | 18.42 | 17.42 | 18.29 | 153,557 | -0.03(-0.17%) |
Jul 10, 2002 | 18.89 | 18.89 | 18.05 | 18.32 | 108,054 | -0.64(-3.37%) |
Jul 09, 2002 | 19.19 | 19.19 | 18.96 | 18.96 | 133,250 | -0.22(-1.16%) |
Jul 08, 2002 | 19.46 | 19.46 | 19.19 | 19.19 | 121,717 | -0.29(-1.47%) |
Jul 05, 2002 | 19.11 | 19.66 | 19.11 | 19.47 | 62,049 | +0.36(+1.88%) |
Jul 04, 2002 | 19.52 | 19.52 | 18.67 | 19.11 | 133,751 | +0.00(+0.00%) |
Jul 03, 2002 | 19.52 | 19.52 | 18.67 | 19.11 | 131,746 | -0.25(-1.28%) |
Jul 02, 2002 | 19.62 | 19.62 | 19.15 | 19.36 | 133,375 | -0.36(-1.82%) |
Jul 01, 2002 | 20.02 | 20.02 | 19.58 | 19.72 | 185,898 | -0.46(-2.29%) |
Jun 28, 2002 | 19.39 | 20.18 | 19.39 | 20.18 | 284,301 | +0.70(+3.60%) |
Jun 27, 2002 | 19.58 | 19.70 | 18.96 | 19.48 | 167,471 | -0.01(-0.04%) |
Jun 26, 2002 | 18.98 | 19.53 | 18.76 | 19.49 | 177,500 | +0.36(+1.88%) |
Jun 25, 2002 | 19.62 | 19.71 | 18.91 | 19.13 | 115,450 | -0.45(-2.32%) |
Jun 21, 2002 | 19.18 | 19.46 | 19.16 | 19.58 | 393,358 | +0.41(+2.12%) |
Jun 20, 2002 | 18.49 | 19.54 | 18.49 | 19.18 | 310,625 | +0.68(+3.67%) |
Jun 19, 2002 | 18.99 | 19.31 | 18.35 | 18.50 | 197,431 | -0.49(-2.60%) |
Jun 18, 2002 | 18.91 | 19.29 | 18.86 | 18.99 | 289,941 | +0.14(+0.76%) |
Jun 17, 2002 | 18.40 | 18.99 | 18.40 | 18.85 | 352,743 | +0.57(+3.10%) |
Jun 14, 2002 | 17.27 | 18.44 | 17.27 | 18.28 | 210,969 | -0.05(-0.26%) |
Jun 12, 2002 | 18.17 | 18.35 | 18.01 | 18.33 | 152,805 | +0.26(+1.46%) |
Jun 11, 2002 | 17.63 | 18.08 | 17.63 | 18.07 | 211,094 | +0.34(+1.94%) |
Jun 10, 2002 | 18.13 | 18.31 | 17.72 | 17.73 | 89,627 | -0.48(-2.63%) |
Jun 07, 2002 | 17.53 | 18.45 | 17.53 | 18.20 | 145,911 | +0.68(+3.87%) |
Jun 06, 2002 | 17.63 | 17.79 | 17.28 | 17.53 | 110,686 | -0.13(-0.72%) |
Jun 05, 2002 | 17.53 | 17.72 | 17.53 | 17.65 | 70,072 | -0.78(-4.24%) |
May 31, 2002 | 18.62 | 18.82 | 18.42 | 18.44 | 123,472 | -0.32(-1.70%) |
May 28, 2002 | 18.79 | 18.82 | 18.58 | 18.75 | 186,525 | -0.02(-0.13%) |
May 27, 2002 | 18.92 | 19.07 | 18.75 | 18.78 | 183,141 | +0.00(+0.00%) |
May 24, 2002 | 18.92 | 19.07 | 18.75 | 18.78 | 180,508 | -0.28(-1.46%) |
May 23, 2002 | 18.72 | 19.07 | 18.71 | 19.06 | 175,995 | +0.34(+1.83%) |
May 22, 2002 | 18.77 | 18.82 | 18.61 | 18.72 | 348,607 | -0.10(-0.51%) |
May 21, 2002 | 18.66 | 18.84 | 18.61 | 18.81 | 119,336 | +0.19(+1.03%) |
May 20, 2002 | 18.95 | 18.95 | 18.52 | 18.62 | 164,588 | -0.25(-1.31%) |
May 17, 2002 | 18.69 | 18.88 | 18.61 | 18.87 | 134,503 | +0.19(+1.03%) |
May 16, 2002 | 18.89 | 18.89 | 18.60 | 18.68 | 169,477 | -0.17(-0.89%) |
May 15, 2002 | 18.95 | 19.15 | 18.74 | 18.84 | 166,845 | -0.20(-1.05%) |
May 14, 2002 | 18.91 | 19.23 | 18.67 | 19.04 | 156,691 | +0.14(+0.72%) |
May 13, 2002 | 18.59 | 18.91 | 18.59 | 18.91 | 179,004 | +0.36(+1.94%) |
May 10, 2002 | 18.55 | 18.67 | 18.34 | 18.55 | 212,097 | +0.00(+0.00%) |
May 09, 2002 | 18.83 | 18.89 | 18.55 | 18.55 | 162,959 | -0.35(-1.86%) |
May 08, 2002 | 18.77 | 18.96 | 18.66 | 18.90 | 160,076 | +0.13(+0.68%) |
May 07, 2002 | 18.48 | 18.95 | 18.48 | 18.77 | 141,022 | +0.26(+1.42%) |
May 06, 2002 | 18.51 | 18.98 | 18.48 | 18.51 | 159,323 | -0.04(-0.22%) |
May 03, 2002 | 18.41 | 18.56 | 18.28 | 18.55 | 123,848 | +0.20(+1.09%) |
May 02, 2002 | 18.17 | 18.55 | 18.17 | 18.35 | 308,494 | +0.18(+0.97%) |