Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.75 | 11.83 | 11.34 | 11.55 | 256,717 | -0.20(-1.70%) |
Apr 29, 2003 | 11.86 | 12.34 | 11.75 | 11.75 | 268,999 | -0.08(-0.70%) |
Apr 28, 2003 | 11.34 | 11.98 | 11.34 | 11.83 | 218,306 | +0.49(+4.31%) |
Apr 25, 2003 | 11.72 | 11.76 | 11.23 | 11.35 | 219,871 | -0.59(-4.93%) |
Apr 24, 2003 | 11.24 | 12.01 | 11.21 | 11.93 | 420,597 | +0.48(+4.21%) |
Apr 23, 2003 | 11.29 | 11.71 | 11.17 | 11.45 | 352,685 | +0.27(+2.38%) |
Apr 22, 2003 | 10.71 | 11.35 | 10.59 | 11.19 | 284,171 | +0.39(+3.62%) |
Apr 21, 2003 | 10.96 | 10.96 | 10.26 | 10.80 | 304,039 | +0.08(+0.77%) |
Apr 17, 2003 | 10.13 | 10.91 | 10.07 | 10.71 | 383,630 | +0.60(+5.92%) |
Apr 16, 2003 | 10.51 | 10.66 | 9.991 | 10.11 | 342,329 | -0.06(-0.58%) |
Apr 15, 2003 | 10.12 | 10.21 | 9.916 | 10.17 | 139,436 | +0.02(+0.25%) |
Apr 14, 2003 | 10.02 | 10.17 | 9.841 | 10.15 | 160,388 | +0.12(+1.16%) |
Apr 11, 2003 | 10.25 | 10.34 | 9.858 | 10.03 | 127,274 | -0.12(-1.14%) |
Apr 10, 2003 | 9.908 | 10.22 | 9.791 | 10.15 | 177,486 | +0.18(+1.83%) |
Apr 09, 2003 | 10.61 | 10.61 | 9.899 | 9.966 | 322,823 | -0.60(-5.66%) |
Apr 08, 2003 | 11.02 | 11.03 | 10.49 | 10.56 | 282,124 | -0.45(-4.07%) |
Apr 07, 2003 | 11.29 | 11.48 | 11.01 | 11.01 | 245,880 | +0.17(+1.53%) |
Apr 04, 2003 | 11.29 | 11.29 | 10.73 | 10.85 | 279,956 | -0.28(-2.54%) |
Apr 03, 2003 | 11.21 | 11.33 | 10.90 | 11.13 | 328,000 | +0.05(+0.46%) |
Apr 02, 2003 | 10.66 | 11.19 | 10.65 | 11.08 | 308,012 | +0.67(+6.46%) |
Apr 01, 2003 | 10.46 | 10.57 | 10.26 | 10.41 | 273,574 | +0.02(+0.24%) |
Mar 31, 2003 | 10.29 | 10.59 | 10.07 | 10.38 | 443,652 | -0.08(-0.72%) |
Mar 28, 2003 | 10.71 | 10.81 | 10.41 | 10.46 | 233,393 | -0.26(-2.40%) |
Mar 27, 2003 | 10.39 | 10.78 | 10.30 | 10.71 | 228,909 | +0.14(+1.34%) |
Mar 26, 2003 | 10.53 | 10.66 | 10.34 | 10.57 | 224,270 | +0.07(+0.71%) |
Mar 25, 2003 | 10.35 | 10.62 | 10.21 | 10.50 | 254,415 | +0.06(+0.56%) |
Mar 24, 2003 | 10.50 | 10.50 | 10.24 | 10.44 | 236,253 | -0.28(-2.63%) |
Mar 21, 2003 | 10.99 | 11.13 | 10.67 | 10.72 | 207,523 | -0.06(-0.54%) |
Mar 20, 2003 | 10.78 | 11.00 | 10.61 | 10.78 | 252,146 | -0.05(-0.46%) |
Mar 19, 2003 | 11.07 | 11.19 | 10.78 | 10.83 | 357,622 | -0.29(-2.61%) |
Mar 18, 2003 | 11.40 | 11.42 | 10.90 | 11.12 | 801,620 | -0.17(-1.47%) |
Mar 17, 2003 | 10.01 | 11.35 | 9.949 | 11.29 | 637,317 | +1.25(+12.50%) |
Mar 14, 2003 | 10.59 | 10.59 | 9.899 | 10.03 | 502,141 | -0.40(-3.82%) |
Mar 13, 2003 | 9.924 | 10.55 | 9.775 | 10.43 | 408,917 | +0.71(+7.35%) |
Mar 12, 2003 | 9.733 | 9.916 | 8.870 | 9.717 | 418,753 | +0.02(+0.26%) |
Mar 11, 2003 | 9.667 | 9.825 | 9.592 | 9.692 | 383,630 | +0.02(+0.17%) |
Mar 10, 2003 | 9.517 | 9.758 | 9.376 | 9.675 | 473,457 | -0.04(-0.41%) |
Mar 07, 2003 | 9.634 | 9.816 | 9.185 | 9.715 | 341,005 | -0.04(-0.44%) |
Mar 06, 2003 | 9.825 | 9.966 | 9.634 | 9.758 | 263,941 | -0.12(-1.18%) |
Mar 05, 2003 | 9.933 | 10.02 | 9.659 | 9.874 | 469,363 | -0.06(-0.59%) |
Mar 04, 2003 | 10.67 | 10.70 | 9.874 | 9.933 | 626,380 | -0.71(-6.64%) |
Mar 03, 2003 | 11.09 | 11.20 | 10.61 | 10.64 | 288,385 | -0.37(-3.32%) |
Feb 28, 2003 | 11.15 | 11.18 | 10.87 | 11.00 | 279,234 | -0.09(-0.82%) |
Feb 27, 2003 | 10.91 | 11.15 | 10.83 | 11.10 | 230,828 | +0.21(+1.91%) |
Feb 26, 2003 | 11.17 | 11.29 | 10.80 | 10.89 | 214,693 | -0.31(-2.74%) |
Feb 25, 2003 | 11.32 | 11.32 | 10.64 | 11.19 | 472,374 | -0.19(-1.68%) |
Feb 24, 2003 | 11.63 | 11.73 | 11.33 | 11.39 | 149,791 | -0.24(-2.07%) |
Feb 21, 2003 | 11.64 | 11.70 | 11.31 | 11.63 | 233,839 | -0.07(-0.57%) |
Feb 20, 2003 | 11.41 | 11.77 | 11.33 | 11.69 | 469,845 | +0.29(+2.55%) |
Feb 19, 2003 | 11.29 | 11.40 | 11.00 | 11.40 | 491,278 | +0.28(+2.54%) |
Feb 18, 2003 | 11.49 | 11.58 | 11.10 | 11.12 | 250,817 | -0.08(-0.74%) |
Feb 14, 2003 | 10.82 | 11.32 | 10.78 | 11.20 | 358,344 | +0.37(+3.37%) |
Feb 13, 2003 | 10.78 | 10.87 | 10.46 | 10.84 | 342,450 | +0.15(+1.40%) |
Feb 12, 2003 | 10.71 | 10.96 | 10.47 | 10.69 | 644,321 | -0.20(-1.83%) |
Feb 11, 2003 | 11.29 | 11.39 | 10.73 | 10.89 | 679,120 | -0.32(-2.89%) |
Feb 10, 2003 | 10.78 | 11.29 | 10.61 | 11.21 | 531,857 | +0.44(+4.09%) |
Feb 07, 2003 | 10.85 | 11.01 | 10.68 | 10.77 | 703,564 | +0.01(+0.08%) |
Feb 06, 2003 | 10.83 | 11.05 | 10.66 | 10.76 | 435,287 | -0.07(-0.69%) |
Feb 05, 2003 | 10.47 | 11.79 | 10.41 | 10.84 | 1,613,754 | +0.87(+8.75%) |
Feb 04, 2003 | 10.71 | 10.74 | 9.850 | 9.966 | 1,167,389 | -0.84(-7.76%) |
Feb 03, 2003 | 11.10 | 11.19 | 10.76 | 10.80 | 498,864 | -0.47(-4.13%) |
Jan 31, 2003 | 11.95 | 11.98 | 10.71 | 11.27 | 1,543,795 | -0.98(-8.00%) |
Jan 30, 2003 | 12.91 | 13.07 | 12.15 | 12.25 | 231,863 | -0.64(-4.96%) |
Jan 29, 2003 | 12.52 | 13.03 | 11.99 | 12.89 | 382,547 | +0.30(+2.37%) |
Jan 28, 2003 | 12.67 | 12.86 | 12.08 | 12.59 | 436,732 | -0.05(-0.39%) |
Jan 27, 2003 | 13.11 | 13.14 | 12.59 | 12.64 | 369,061 | -0.55(-4.16%) |
Jan 24, 2003 | 13.69 | 13.69 | 12.98 | 13.19 | 262,978 | -0.62(-4.51%) |
Jan 23, 2003 | 13.68 | 14.30 | 13.12 | 13.81 | 560,033 | +0.42(+3.16%) |
Jan 22, 2003 | 13.42 | 13.79 | 13.21 | 13.39 | 455,757 | -0.05(-0.38%) |
Jan 21, 2003 | 13.83 | 13.98 | 13.37 | 13.44 | 696,098 | -0.53(-3.80%) |
Jan 17, 2003 | 15.36 | 15.36 | 13.64 | 13.97 | 807,599 | -1.59(-10.20%) |
Jan 16, 2003 | 15.96 | 16.11 | 15.24 | 15.55 | 553,290 | -0.25(-1.58%) |
Jan 15, 2003 | 15.95 | 16.03 | 14.76 | 15.80 | 1,357,037 | -0.50(-3.06%) |
Jan 14, 2003 | 16.32 | 16.98 | 16.19 | 16.30 | 783,397 | +0.01(+0.05%) |
Jan 13, 2003 | 16.29 | 16.61 | 15.96 | 16.29 | 678,398 | +0.15(+0.93%) |
Jan 10, 2003 | 15.50 | 16.24 | 15.23 | 16.14 | 289,107 | +0.44(+2.80%) |
Jan 09, 2003 | 15.27 | 15.94 | 15.23 | 15.70 | 518,491 | +0.52(+3.44%) |
Jan 08, 2003 | 15.78 | 15.90 | 14.63 | 15.18 | 673,702 | -0.60(-3.78%) |
Jan 07, 2003 | 15.70 | 16.03 | 15.47 | 15.78 | 629,992 | +0.09(+0.58%) |
Jan 06, 2003 | 14.25 | 16.03 | 14.16 | 15.69 | 568,823 | +1.54(+10.92%) |
Jan 03, 2003 | 13.97 | 14.26 | 13.88 | 14.14 | 354,130 | +0.13(+0.95%) |
Jan 02, 2003 | 13.70 | 14.05 | 13.39 | 14.01 | 590,738 | +0.37(+2.68%) |
Dec 31, 2002 | 13.77 | 13.96 | 13.50 | 13.64 | 309,939 | -0.20(-1.44%) |
Dec 30, 2002 | 14.12 | 14.30 | 13.60 | 13.84 | 280,077 | -0.23(-1.65%) |
Dec 27, 2002 | 13.98 | 14.21 | 13.89 | 14.08 | 276,705 | -0.05(-0.35%) |
Dec 26, 2002 | 13.89 | 14.33 | 13.79 | 14.13 | 437,454 | +0.44(+3.22%) |
Dec 24, 2002 | 13.55 | 13.84 | 13.49 | 13.69 | 425,172 | +0.17(+1.23%) |
Dec 23, 2002 | 12.54 | 13.61 | 12.54 | 13.52 | 573,760 | +0.81(+6.41%) |
Dec 20, 2002 | 12.54 | 12.84 | 12.54 | 12.71 | 458,045 | +0.31(+2.48%) |
Dec 19, 2002 | 12.26 | 12.78 | 12.20 | 12.40 | 807,479 | +0.10(+0.81%) |
Dec 18, 2002 | 12.20 | 12.47 | 11.88 | 12.30 | 818,798 | -0.17(-1.33%) |
Dec 17, 2002 | 12.54 | 13.11 | 12.46 | 12.47 | 540,527 | -0.03(-0.27%) |
Dec 16, 2002 | 11.72 | 12.62 | 11.68 | 12.50 | 786,046 | +0.79(+6.74%) |
Dec 13, 2002 | 12.14 | 12.17 | 11.59 | 11.71 | 520,057 | -0.53(-4.34%) |
Dec 12, 2002 | 12.56 | 12.66 | 12.16 | 12.24 | 288,505 | -0.05(-0.41%) |
Dec 11, 2002 | 12.08 | 12.86 | 11.69 | 12.29 | 482,248 | +0.15(+1.23%) |
Dec 10, 2002 | 11.62 | 12.23 | 11.62 | 12.14 | 730,416 | +0.62(+5.41%) |
Dec 09, 2002 | 13.06 | 13.10 | 11.52 | 11.52 | 635,291 | -1.64(-12.44%) |
Dec 06, 2002 | 13.02 | 13.40 | 12.67 | 13.15 | 274,899 | -0.02(-0.19%) |
Dec 05, 2002 | 13.37 | 13.66 | 12.91 | 13.18 | 199,642 | -0.06(-0.44%) |
Dec 04, 2002 | 14.69 | 14.69 | 12.76 | 13.24 | 866,481 | -1.61(-10.85%) |
Dec 03, 2002 | 15.69 | 15.69 | 14.79 | 14.85 | 347,989 | -0.94(-5.94%) |
Dec 02, 2002 | 16.15 | 16.73 | 15.54 | 15.79 | 526,077 | -0.02(-0.16%) |
Nov 29, 2002 | 16.23 | 16.32 | 15.74 | 15.81 | 225,530 | -0.39(-2.41%) |
Nov 27, 2002 | 15.41 | 16.22 | 15.29 | 16.20 | 466,594 | +0.97(+6.38%) |
Nov 26, 2002 | 15.55 | 15.59 | 14.77 | 15.23 | 565,452 | -0.34(-2.19%) |
Nov 25, 2002 | 14.15 | 15.62 | 14.10 | 15.57 | 1,090,085 | +1.55(+11.08%) |
Nov 22, 2002 | 13.54 | 14.23 | 13.29 | 14.02 | 536,312 | +0.42(+3.12%) |
Nov 21, 2002 | 12.69 | 14.03 | 12.69 | 13.60 | 717,893 | +1.08(+8.63%) |
Nov 20, 2002 | 11.71 | 12.69 | 11.59 | 12.52 | 349,795 | +0.90(+7.72%) |
Nov 19, 2002 | 11.65 | 12.11 | 11.29 | 11.62 | 258,403 | -0.03(-0.28%) |
Nov 18, 2002 | 11.83 | 12.16 | 11.34 | 11.65 | 512,110 | -0.09(-0.78%) |
Nov 15, 2002 | 11.62 | 11.91 | 11.30 | 11.74 | 224,808 | +0.07(+0.57%) |
Nov 14, 2002 | 10.87 | 11.83 | 10.64 | 11.68 | 527,763 | +1.03(+9.66%) |
Nov 13, 2002 | 11.01 | 11.27 | 10.63 | 10.65 | 498,262 | -0.44(-3.96%) |
Nov 12, 2002 | 10.89 | 11.49 | 10.68 | 11.09 | 397,959 | +0.29(+2.69%) |
Nov 11, 2002 | 11.52 | 11.56 | 10.55 | 10.80 | 418,670 | -0.79(-6.81%) |
Nov 08, 2002 | 12.17 | 12.18 | 11.43 | 11.59 | 718,134 | -0.56(-4.58%) |
Nov 07, 2002 | 12.51 | 12.54 | 11.92 | 12.14 | 525,596 | -0.52(-4.13%) |
Nov 06, 2002 | 12.09 | 12.76 | 11.96 | 12.66 | 678,759 | +0.68(+5.68%) |
Nov 05, 2002 | 12.58 | 12.66 | 11.73 | 11.98 | 435,648 | -0.80(-6.24%) |
Nov 04, 2002 | 11.88 | 13.20 | 11.87 | 12.78 | 802,903 | +1.18(+10.16%) |
Nov 01, 2002 | 11.00 | 11.63 | 10.61 | 11.60 | 422,403 | +0.70(+6.40%) |
Oct 31, 2002 | 11.05 | 11.27 | 10.51 | 10.90 | 365,930 | -0.19(-1.72%) |
Oct 30, 2002 | 10.61 | 11.25 | 10.61 | 11.10 | 496,944 | +0.37(+3.49%) |
Oct 29, 2002 | 10.80 | 11.09 | 10.20 | 10.72 | 1,015,313 | -0.11(-1.00%) |
Oct 28, 2002 | 9.941 | 11.08 | 9.941 | 10.83 | 939,089 | +1.00(+10.23%) |
Oct 25, 2002 | 9.235 | 9.924 | 9.177 | 9.825 | 364,244 | +0.47(+5.06%) |
Oct 24, 2002 | 9.625 | 10.01 | 9.218 | 9.351 | 672,598 | -0.12(-1.30%) |
Oct 23, 2002 | 8.297 | 9.509 | 7.973 | 9.474 | 784,240 | +1.04(+12.28%) |
Oct 22, 2002 | 8.662 | 8.803 | 7.973 | 8.438 | 839,508 | -0.36(-4.06%) |
Oct 21, 2002 | 8.197 | 9.044 | 7.898 | 8.795 | 604,826 | +0.54(+6.54%) |
Oct 18, 2002 | 7.474 | 8.338 | 6.984 | 8.255 | 925,061 | +0.80(+10.69%) |
Oct 17, 2002 | 8.097 | 8.255 | 7.325 | 7.458 | 2,653,869 | -0.37(-4.67%) |
Oct 16, 2002 | 9.241 | 9.409 | 7.790 | 7.823 | 765,823 | -1.79(-18.58%) |
Oct 15, 2002 | 9.152 | 9.783 | 9.144 | 9.609 | 378,155 | +0.72(+8.13%) |
Oct 14, 2002 | 8.679 | 8.994 | 8.396 | 8.886 | 264,423 | +0.31(+3.58%) |
Oct 11, 2002 | 8.288 | 8.778 | 8.288 | 8.579 | 276,464 | +0.44(+5.41%) |
Oct 10, 2002 | 7.325 | 8.429 | 7.325 | 8.139 | 537,276 | +0.82(+11.24%) |
Oct 09, 2002 | 7.383 | 7.807 | 7.317 | 7.317 | 561,117 | -0.22(-2.97%) |
Oct 08, 2002 | 7.989 | 8.272 | 7.400 | 7.541 | 579,420 | -0.64(-7.82%) |
Oct 07, 2002 | 8.504 | 8.687 | 8.139 | 8.180 | 239,498 | -0.33(-3.90%) |
Oct 04, 2002 | 9.052 | 9.135 | 8.429 | 8.512 | 372,071 | -0.51(-5.62%) |
Oct 03, 2002 | 9.285 | 9.459 | 8.703 | 9.019 | 474,902 | -0.47(-4.99%) |
Oct 02, 2002 | 9.210 | 9.825 | 9.160 | 9.492 | 604,586 | +0.23(+2.51%) |
Oct 01, 2002 | 9.185 | 9.434 | 8.587 | 9.260 | 519,575 | +0.19(+2.11%) |
Sep 30, 2002 | 9.276 | 9.384 | 8.953 | 9.069 | 357,622 | -0.27(-2.93%) |
Sep 27, 2002 | 9.160 | 9.800 | 9.052 | 9.343 | 379,296 | +0.24(+2.65%) |
Sep 26, 2002 | 9.277 | 9.509 | 8.994 | 9.102 | 822,290 | +0.07(+0.74%) |
Sep 25, 2002 | 8.529 | 9.177 | 8.396 | 9.036 | 701,517 | +0.61(+7.30%) |
Sep 24, 2002 | 8.380 | 8.720 | 8.097 | 8.421 | 53,992,508 | +0.02(+0.20%) |
Sep 23, 2002 | 8.845 | 8.853 | 8.213 | 8.405 | 452,867 | -0.55(-6.12%) |
Sep 20, 2002 | 9.343 | 9.351 | 8.828 | 8.953 | 313,302 | -0.24(-2.62%) |
Sep 19, 2002 | 9.169 | 9.368 | 8.928 | 9.193 | 256,837 | -0.02(-0.27%) |
Sep 18, 2002 | 9.352 | 9.534 | 8.969 | 9.218 | 316,967 | -0.13(-1.42%) |
Sep 17, 2002 | 10.01 | 10.34 | 9.218 | 9.351 | 357,929 | -0.45(-4.58%) |
Sep 16, 2002 | 10.05 | 10.22 | 9.675 | 9.800 | 11,788,284 | -0.30(-2.97%) |
Sep 13, 2002 | 10.18 | 10.38 | 9.982 | 10.10 | 299,695 | -0.16(-1.53%) |
Sep 12, 2002 | 10.74 | 10.78 | 10.18 | 10.26 | 378,332 | -0.54(-5.00%) |
Sep 11, 2002 | 10.72 | 11.25 | 10.68 | 10.80 | 177,968 | +0.04(+0.39%) |
Sep 10, 2002 | 10.51 | 11.00 | 10.46 | 10.75 | 244,552 | +0.29(+2.78%) |
Sep 09, 2002 | 10.56 | 10.56 | 10.17 | 10.46 | 520,978 | -0.02(-0.16%) |
Sep 06, 2002 | 10.55 | 10.63 | 10.36 | 10.48 | 822,559 | +0.35(+3.44%) |
Sep 05, 2002 | 10.50 | 10.50 | 10.06 | 10.13 | 319,244 | -0.60(-5.57%) |
Sep 04, 2002 | 10.46 | 10.80 | 10.17 | 10.73 | 504,472 | +0.21(+1.97%) |
Sep 03, 2002 | 11.30 | 11.41 | 10.41 | 10.52 | 270,323 | -0.72(-6.43%) |
Aug 30, 2002 | 11.46 | 11.63 | 11.24 | 11.24 | 207,845 | -0.31(-2.66%) |
Aug 29, 2002 | 11.32 | 11.58 | 10.88 | 11.55 | 339,471 | +0.17(+1.46%) |
Aug 28, 2002 | 11.68 | 11.68 | 11.24 | 11.39 | 281,152 | -0.32(-2.77%) |
Aug 27, 2002 | 11.75 | 12.16 | 11.68 | 11.71 | 369,939 | -0.53(-4.34%) |
Aug 26, 2002 | 12.54 | 12.72 | 11.80 | 12.24 | 284,316 | -0.22(-1.73%) |
Aug 23, 2002 | 13.07 | 13.07 | 12.37 | 12.46 | 592,484 | -0.49(-3.78%) |
Aug 22, 2002 | 12.63 | 13.16 | 12.04 | 12.95 | 545,102 | +0.58(+4.70%) |
Aug 21, 2002 | 11.78 | 12.44 | 11.78 | 12.37 | 372,972 | +0.56(+4.71%) |
Aug 20, 2002 | 11.63 | 11.92 | 11.54 | 11.81 | 459,633 | +0.07(+0.64%) |
Aug 16, 2002 | 11.38 | 12.21 | 11.09 | 11.73 | 975,979 | +0.32(+2.82%) |
Aug 15, 2002 | 11.82 | 12.00 | 11.38 | 11.41 | 549,204 | -0.26(-2.19%) |
Aug 14, 2002 | 11.45 | 11.76 | 10.88 | 11.67 | 839,990 | +0.17(+1.52%) |
Aug 13, 2002 | 12.22 | 12.53 | 11.31 | 11.49 | 688,989 | -0.83(-6.74%) |
Aug 12, 2002 | 13.04 | 13.04 | 12.17 | 12.32 | 539,418 | -0.89(-6.73%) |
Aug 07, 2002 | 13.16 | 13.64 | 12.53 | 13.21 | 356,056 | +0.46(+3.65%) |
Aug 06, 2002 | 12.64 | 13.45 | 12.64 | 12.75 | 335,099 | +0.14(+1.12%) |
Aug 05, 2002 | 13.41 | 13.42 | 12.37 | 12.61 | 459,664 | -0.95(-6.98%) |
Aug 02, 2002 | 13.31 | 13.70 | 13.19 | 13.55 | 782,284 | +0.22(+1.68%) |
Aug 01, 2002 | 14.01 | 14.12 | 13.33 | 13.33 | 399,404 | -0.79(-5.59%) |
Jul 31, 2002 | 14.62 | 14.62 | 14.04 | 14.12 | 651,305 | -0.42(-2.86%) |
Jul 30, 2002 | 14.12 | 14.87 | 13.70 | 14.53 | 368,766 | +0.73(+5.29%) |
Jul 29, 2002 | 13.58 | 14.04 | 13.25 | 13.80 | 497,901 | +0.57(+4.33%) |
Jul 26, 2002 | 13.12 | 13.55 | 12.66 | 13.23 | 1,049,717 | +0.47(+3.71%) |
Jul 25, 2002 | 13.43 | 13.47 | 12.29 | 12.76 | 939,089 | -0.92(-6.74%) |
Jul 24, 2002 | 13.68 | 13.89 | 12.66 | 13.68 | 1,467,298 | -0.40(-2.83%) |
Jul 23, 2002 | 14.57 | 14.63 | 13.93 | 14.08 | 1,960,323 | -0.17(-1.17%) |
Jul 22, 2002 | 15.02 | 15.38 | 13.95 | 14.24 | 789,929 | -0.47(-3.22%) |
Jul 19, 2002 | 14.13 | 14.95 | 14.08 | 14.72 | 574,121 | -0.36(-2.37%) |
Jul 17, 2002 | 16.28 | 16.49 | 14.57 | 15.07 | 786,768 | -0.42(-2.68%) |
Jul 12, 2002 | 15.10 | 15.90 | 14.77 | 15.49 | 582,069 | +0.48(+3.21%) |
Jul 11, 2002 | 14.30 | 15.07 | 13.91 | 15.01 | 877,558 | +0.64(+4.45%) |
Jul 10, 2002 | 15.17 | 15.36 | 14.24 | 14.37 | 925,001 | -0.54(-3.62%) |
Jul 09, 2002 | 16.02 | 16.02 | 14.91 | 14.91 | 895,741 | -1.11(-6.95%) |
Jul 08, 2002 | 16.66 | 16.66 | 16.02 | 16.02 | 313,190 | -0.64(-3.84%) |
Jul 05, 2002 | 15.99 | 16.77 | 15.90 | 16.66 | 194,103 | +1.05(+6.70%) |
Jul 04, 2002 | 15.31 | 15.91 | 15.04 | 15.61 | 505,728 | +0.00(+0.00%) |
Jul 03, 2002 | 15.31 | 15.91 | 15.04 | 15.61 | 505,728 | +0.17(+1.08%) |
Jul 02, 2002 | 15.16 | 15.80 | 15.13 | 15.45 | 656,844 | -0.42(-2.67%) |
Jul 01, 2002 | 16.68 | 17.23 | 15.68 | 15.87 | 319,331 | -0.80(-4.78%) |
Jun 28, 2002 | 16.91 | 17.93 | 16.49 | 16.67 | 1,371,005 | -0.22(-1.33%) |
Jun 27, 2002 | 15.46 | 17.22 | 15.45 | 16.89 | 1,180,514 | +1.36(+8.77%) |
Jun 26, 2002 | 13.76 | 15.57 | 13.76 | 15.53 | 731,981 | +1.15(+8.03%) |
Jun 25, 2002 | 15.56 | 15.78 | 13.84 | 14.38 | 393,263 | -1.05(-6.79%) |
Jun 21, 2002 | 16.17 | 16.19 | 15.65 | 15.42 | 599,528 | -0.36(-2.26%) |
Jun 20, 2002 | 15.32 | 16.24 | 14.62 | 15.78 | 1,503,698 | +0.00(+0.00%) |
Jun 19, 2002 | 18.52 | 18.52 | 15.28 | 15.78 | 1,323,803 | -2.90(-15.52%) |
Jun 18, 2002 | 19.02 | 19.86 | 18.74 | 18.68 | 548,113 | -0.55(-2.85%) |
Jun 17, 2002 | 19.31 | 19.70 | 18.64 | 19.23 | 470,327 | +0.12(+0.61%) |
Jun 14, 2002 | 18.90 | 19.41 | 17.45 | 19.11 | 504,403 | -0.40(-2.04%) |
Jun 12, 2002 | 19.43 | 19.77 | 18.20 | 19.51 | 494,770 | +0.14(+0.73%) |
Jun 11, 2002 | 21.39 | 21.43 | 19.27 | 19.37 | 321,017 | -1.46(-7.02%) |
Jun 10, 2002 | 21.19 | 21.53 | 20.27 | 20.83 | 401,572 | -0.32(-1.53%) |
Jun 07, 2002 | 20.59 | 21.47 | 19.57 | 21.15 | 653,593 | +0.12(+0.56%) |
Jun 06, 2002 | 21.58 | 21.75 | 20.76 | 21.03 | 319,090 | -0.62(-2.88%) |
Jun 05, 2002 | 22.64 | 22.90 | 21.47 | 21.66 | 784,480 | -3.84(-15.06%) |
May 31, 2002 | 25.63 | 26.89 | 25.29 | 25.50 | 292,238 | -1.84(-6.74%) |
May 28, 2002 | 26.74 | 27.45 | 26.58 | 27.34 | 183,627 | +0.71(+2.65%) |
May 27, 2002 | 28.07 | 28.07 | 26.40 | 26.63 | 709,825 | +0.00(+0.00%) |
May 24, 2002 | 28.07 | 28.07 | 26.40 | 26.63 | 709,825 | -1.98(-6.91%) |
May 23, 2002 | 29.81 | 29.81 | 27.93 | 28.61 | 436,371 | -1.25(-4.17%) |
May 22, 2002 | 29.79 | 30.45 | 28.70 | 29.86 | 378,573 | -0.19(-0.64%) |
May 21, 2002 | 31.06 | 31.30 | 29.47 | 30.05 | 267,674 | -0.68(-2.22%) |
May 20, 2002 | 31.56 | 31.77 | 30.40 | 30.73 | 262,256 | -0.91(-2.86%) |
May 17, 2002 | 32.22 | 32.77 | 31.04 | 31.63 | 273,093 | -0.17(-0.55%) |
May 16, 2002 | 31.56 | 31.89 | 30.57 | 31.81 | 219,269 | +0.10(+0.31%) |
May 15, 2002 | 31.42 | 32.55 | 30.56 | 31.71 | 648,415 | -0.06(-0.18%) |
May 14, 2002 | 30.56 | 32.29 | 30.56 | 31.77 | 748,839 | +1.65(+5.49%) |
May 13, 2002 | 28.83 | 30.23 | 28.05 | 30.11 | 319,812 | +1.85(+6.55%) |
May 10, 2002 | 29.69 | 29.76 | 27.90 | 28.26 | 333,780 | -1.54(-5.16%) |
May 09, 2002 | 29.32 | 30.52 | 29.27 | 29.80 | 442,150 | -0.16(-0.53%) |
May 08, 2002 | 27.12 | 30.20 | 27.07 | 29.96 | 682,612 | +3.32(+12.47%) |
May 07, 2002 | 26.70 | 27.12 | 25.99 | 26.63 | 477,070 | +0.09(+0.34%) |
May 06, 2002 | 25.88 | 27.24 | 25.88 | 26.54 | 377,369 | +0.38(+1.46%) |
May 03, 2002 | 26.55 | 27.07 | 25.41 | 26.16 | 360,391 | -0.42(-1.56%) |
May 02, 2002 | 27.61 | 27.82 | 26.41 | 26.58 | 386,400 | -1.08(-3.90%) |