Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.84 | 14.93 | 14.82 | 14.90 | 233,683 | +0.10(+0.71%) |
Apr 29, 2003 | 14.91 | 15.00 | 14.78 | 14.79 | 286,598 | -0.11(-0.75%) |
Apr 28, 2003 | 14.94 | 14.94 | 14.69 | 14.90 | 259,834 | +0.31(+2.15%) |
Apr 25, 2003 | 14.67 | 14.68 | 14.59 | 14.59 | 228,789 | -0.05(-0.36%) |
Apr 24, 2003 | 14.55 | 14.69 | 14.48 | 14.64 | 365,818 | +0.05(+0.31%) |
Apr 23, 2003 | 14.67 | 14.68 | 14.43 | 14.59 | 212,578 | +0.09(+0.63%) |
Apr 22, 2003 | 14.39 | 14.60 | 14.32 | 14.50 | 273,904 | +0.12(+0.82%) |
Apr 21, 2003 | 14.32 | 14.39 | 14.27 | 14.39 | 142,687 | +0.07(+0.46%) |
Apr 17, 2003 | 14.32 | 14.52 | 14.16 | 14.32 | 162,568 | +0.16(+1.15%) |
Apr 16, 2003 | 14.31 | 14.31 | 14.08 | 14.16 | 150,334 | +0.01(+0.09%) |
Apr 15, 2003 | 14.03 | 14.23 | 13.94 | 14.14 | 215,942 | +0.12(+0.84%) |
Apr 14, 2003 | 14.08 | 14.16 | 13.97 | 14.03 | 283,692 | -0.06(-0.42%) |
Apr 11, 2003 | 14.28 | 14.29 | 13.96 | 14.08 | 133,664 | -0.02(-0.14%) |
Apr 10, 2003 | 14.08 | 14.22 | 13.99 | 14.10 | 122,347 | +0.03(+0.19%) |
Apr 09, 2003 | 14.28 | 14.48 | 14.00 | 14.08 | 281,551 | -0.20(-1.37%) |
Apr 08, 2003 | 14.06 | 14.35 | 14.06 | 14.27 | 144,675 | +0.15(+1.06%) |
Apr 07, 2003 | 14.19 | 14.45 | 14.06 | 14.12 | 174,191 | +0.00(+0.00%) |
Apr 04, 2003 | 13.98 | 14.14 | 13.98 | 14.12 | 137,181 | +0.11(+0.79%) |
Apr 03, 2003 | 14.16 | 14.16 | 13.99 | 14.01 | 137,793 | -0.08(-0.60%) |
Apr 02, 2003 | 14.16 | 14.16 | 13.99 | 14.10 | 184,438 | -0.05(-0.32%) |
Apr 01, 2003 | 13.99 | 14.14 | 13.76 | 14.14 | 247,753 | +0.24(+1.74%) |
Mar 31, 2003 | 13.99 | 14.05 | 13.88 | 13.90 | 265,187 | -0.08(-0.61%) |
Mar 28, 2003 | 13.89 | 14.06 | 13.86 | 13.99 | 181,532 | -0.04(-0.28%) |
Mar 27, 2003 | 13.98 | 14.03 | 13.85 | 14.03 | 223,895 | +0.13(+0.94%) |
Mar 26, 2003 | 14.09 | 14.09 | 13.89 | 13.89 | 205,237 | -0.13(-0.93%) |
Mar 25, 2003 | 13.98 | 14.12 | 13.94 | 14.03 | 208,143 | +0.07(+0.52%) |
Mar 24, 2003 | 14.22 | 14.22 | 13.89 | 13.95 | 252,952 | -0.37(-2.56%) |
Mar 21, 2003 | 14.06 | 14.32 | 13.98 | 14.32 | 506,211 | +0.26(+1.86%) |
Mar 20, 2003 | 14.01 | 14.06 | 13.90 | 14.06 | 243,929 | +0.07(+0.47%) |
Mar 19, 2003 | 13.99 | 14.05 | 13.95 | 13.99 | 136,111 | +0.00(+0.00%) |
Mar 18, 2003 | 14.19 | 14.22 | 13.98 | 13.99 | 373,617 | -0.12(-0.83%) |
Mar 17, 2003 | 13.99 | 14.16 | 13.91 | 14.11 | 147,581 | +0.10(+0.70%) |
Mar 14, 2003 | 14.14 | 14.14 | 13.89 | 14.01 | 216,095 | +0.00(+0.00%) |
Mar 13, 2003 | 13.86 | 14.05 | 13.80 | 14.01 | 198,049 | +0.31(+2.29%) |
Mar 12, 2003 | 13.76 | 13.88 | 13.63 | 13.70 | 205,084 | +0.00(+0.00%) |
Mar 11, 2003 | 13.73 | 14.06 | 13.70 | 13.70 | 128,311 | -0.13(-0.95%) |
Mar 10, 2003 | 14.07 | 14.10 | 13.81 | 13.83 | 88,548 | -0.20(-1.40%) |
Mar 07, 2003 | 14.08 | 14.14 | 13.97 | 14.03 | 127,852 | -0.05(-0.37%) |
Mar 06, 2003 | 14.09 | 14.17 | 14.00 | 14.08 | 127,241 | -0.05(-0.37%) |
Mar 05, 2003 | 14.03 | 14.18 | 13.89 | 14.13 | 131,064 | +0.08(+0.56%) |
Mar 04, 2003 | 13.99 | 14.08 | 13.80 | 14.05 | 229,859 | +0.12(+0.89%) |
Mar 03, 2003 | 13.95 | 14.16 | 13.89 | 13.93 | 179,544 | +0.01(+0.09%) |
Feb 28, 2003 | 14.17 | 14.22 | 13.89 | 13.91 | 192,390 | -0.19(-1.34%) |
Feb 27, 2003 | 14.22 | 14.35 | 14.06 | 14.10 | 155,533 | -0.07(-0.46%) |
Feb 26, 2003 | 14.47 | 14.47 | 14.16 | 14.17 | 111,794 | -0.29(-2.03%) |
Feb 25, 2003 | 14.34 | 14.52 | 14.22 | 14.46 | 180,156 | +0.19(+1.33%) |
Feb 24, 2003 | 14.45 | 14.48 | 14.25 | 14.27 | 147,887 | -0.14(-1.00%) |
Feb 21, 2003 | 14.29 | 14.54 | 14.27 | 14.42 | 129,840 | -0.04(-0.27%) |
Feb 20, 2003 | 14.41 | 14.52 | 14.34 | 14.46 | 1,957,401 | +0.06(+0.41%) |
Feb 19, 2003 | 14.48 | 14.57 | 14.39 | 14.40 | 113,018 | -0.01(-0.05%) |
Feb 18, 2003 | 14.40 | 14.50 | 14.25 | 14.40 | 130,146 | +0.05(+0.36%) |
Feb 14, 2003 | 14.05 | 14.42 | 14.05 | 14.35 | 248,211 | +0.29(+2.09%) |
Feb 13, 2003 | 13.99 | 14.20 | 13.86 | 14.06 | 166,392 | +0.13(+0.94%) |
Feb 12, 2003 | 13.86 | 14.32 | 13.86 | 13.93 | 296,386 | +0.07(+0.52%) |
Feb 11, 2003 | 14.13 | 14.16 | 13.74 | 13.86 | 198,814 | -0.20(-1.44%) |
Feb 10, 2003 | 13.93 | 14.15 | 13.93 | 14.06 | 123,876 | +0.14(+1.03%) |
Feb 07, 2003 | 14.29 | 14.34 | 13.91 | 13.91 | 121,735 | -0.37(-2.56%) |
Feb 06, 2003 | 14.49 | 14.51 | 14.22 | 14.28 | 98,795 | -0.08(-0.55%) |
Feb 05, 2003 | 14.69 | 14.69 | 14.25 | 14.36 | 109,041 | -0.20(-1.35%) |
Feb 04, 2003 | 14.42 | 14.67 | 14.40 | 14.56 | 117,453 | +0.07(+0.45%) |
Feb 03, 2003 | 14.65 | 14.69 | 14.48 | 14.49 | 180,767 | -0.16(-1.07%) |
Jan 31, 2003 | 14.42 | 14.65 | 14.40 | 14.65 | 336,301 | +0.26(+1.77%) |
Jan 30, 2003 | 14.36 | 14.56 | 14.36 | 14.39 | 197,743 | +0.09(+0.64%) |
Jan 29, 2003 | 14.35 | 14.38 | 14.08 | 14.30 | 138,405 | +0.11(+0.78%) |
Jan 28, 2003 | 14.16 | 14.40 | 13.99 | 14.19 | 257,693 | +0.20(+1.40%) |
Jan 27, 2003 | 14.39 | 14.39 | 13.99 | 13.99 | 145,899 | -0.35(-2.42%) |
Jan 24, 2003 | 14.46 | 14.46 | 14.25 | 14.34 | 125,252 | -0.12(-0.86%) |
Jan 23, 2003 | 14.38 | 14.57 | 14.35 | 14.46 | 203,555 | +0.12(+0.87%) |
Jan 22, 2003 | 14.52 | 14.52 | 14.33 | 14.34 | 206,460 | -0.20(-1.35%) |
Jan 21, 2003 | 14.71 | 14.71 | 14.44 | 14.54 | 144,216 | -0.12(-0.80%) |
Jan 17, 2003 | 14.91 | 14.91 | 14.59 | 14.65 | 208,448 | -0.17(-1.15%) |
Jan 16, 2003 | 14.65 | 15.02 | 14.65 | 14.82 | 245,153 | +0.20(+1.39%) |
Jan 15, 2003 | 15.26 | 15.26 | 14.45 | 14.62 | 519,975 | -0.60(-3.95%) |
Jan 14, 2003 | 15.37 | 15.40 | 15.17 | 15.22 | 157,216 | -0.18(-1.19%) |
Jan 13, 2003 | 15.37 | 15.50 | 15.10 | 15.41 | 215,025 | +0.05(+0.30%) |
Jan 10, 2003 | 15.30 | 15.42 | 15.25 | 15.36 | 190,402 | -0.04(-0.25%) |
Jan 09, 2003 | 15.60 | 15.63 | 15.37 | 15.40 | 157,063 | -0.03(-0.21%) |
Jan 08, 2003 | 15.53 | 15.54 | 15.30 | 15.43 | 155,380 | -0.09(-0.59%) |
Jan 07, 2003 | 15.90 | 15.90 | 15.27 | 15.52 | 243,012 | -0.30(-1.90%) |
Jan 06, 2003 | 15.40 | 15.85 | 15.40 | 15.82 | 194,684 | +0.46(+2.98%) |
Jan 03, 2003 | 15.38 | 15.45 | 15.26 | 15.37 | 241,482 | -0.03(-0.17%) |
Jan 02, 2003 | 15.40 | 15.46 | 15.26 | 15.39 | 124,488 | +0.14(+0.94%) |
Dec 31, 2002 | 15.31 | 15.44 | 15.18 | 15.25 | 148,957 | +0.05(+0.30%) |
Dec 30, 2002 | 15.20 | 15.25 | 15.07 | 15.20 | 179,085 | +0.09(+0.61%) |
Dec 27, 2002 | 15.37 | 15.41 | 15.10 | 15.11 | 168,380 | -0.34(-2.20%) |
Dec 26, 2002 | 15.40 | 15.47 | 15.37 | 15.45 | 62,549 | +0.09(+0.55%) |
Dec 24, 2002 | 15.44 | 15.44 | 15.27 | 15.37 | 48,174 | -0.01(-0.04%) |
Dec 23, 2002 | 15.10 | 15.45 | 15.05 | 15.37 | 130,146 | +0.23(+1.51%) |
Dec 20, 2002 | 15.50 | 15.53 | 15.14 | 15.14 | 205,543 | -0.22(-1.45%) |
Dec 19, 2002 | 15.55 | 15.57 | 15.31 | 15.37 | 108,277 | -0.09(-0.55%) |
Dec 18, 2002 | 15.44 | 15.61 | 15.29 | 15.45 | 99,407 | +0.07(+0.43%) |
Dec 17, 2002 | 15.44 | 15.56 | 15.31 | 15.39 | 100,783 | -0.05(-0.34%) |
Dec 16, 2002 | 14.94 | 15.46 | 14.94 | 15.44 | 334,007 | +0.54(+3.60%) |
Dec 13, 2002 | 15.05 | 15.17 | 14.90 | 14.90 | 193,155 | -0.10(-0.65%) |
Dec 12, 2002 | 15.01 | 15.01 | 14.88 | 15.00 | 199,272 | +0.06(+0.39%) |
Dec 11, 2002 | 14.91 | 14.97 | 14.91 | 14.94 | 206,766 | +0.05(+0.35%) |
Dec 10, 2002 | 14.88 | 14.91 | 14.81 | 14.89 | 146,204 | +0.06(+0.40%) |
Dec 09, 2002 | 14.91 | 14.93 | 14.74 | 14.83 | 133,817 | -0.05(-0.31%) |
Dec 06, 2002 | 14.88 | 14.98 | 14.72 | 14.88 | 154,616 | -0.07(-0.44%) |
Dec 05, 2002 | 15.17 | 15.17 | 14.85 | 14.94 | 156,757 | -0.07(-0.44%) |
Dec 04, 2002 | 15.07 | 15.24 | 14.92 | 15.01 | 555,762 | +0.10(+0.66%) |
Dec 03, 2002 | 14.93 | 15.18 | 14.78 | 14.91 | 270,540 | +0.01(+0.04%) |
Dec 02, 2002 | 14.65 | 14.90 | 14.63 | 14.90 | 85,490 | +0.32(+2.20%) |
Nov 29, 2002 | 14.99 | 14.99 | 14.58 | 14.58 | 86,866 | -0.32(-2.15%) |
Nov 27, 2002 | 14.59 | 14.90 | 14.53 | 14.90 | 100,018 | +0.37(+2.57%) |
Nov 26, 2002 | 14.92 | 15.07 | 14.53 | 14.53 | 113,935 | -0.51(-3.39%) |
Nov 25, 2002 | 15.01 | 15.14 | 14.78 | 15.04 | 129,229 | +0.15(+1.01%) |
Nov 22, 2002 | 14.58 | 14.93 | 14.58 | 14.89 | 89,007 | +0.31(+2.11%) |
Nov 21, 2002 | 14.31 | 14.87 | 14.31 | 14.58 | 147,734 | +0.05(+0.36%) |
Nov 20, 2002 | 14.25 | 14.55 | 14.25 | 14.53 | 1,626,911 | +0.22(+1.51%) |
Nov 19, 2002 | 14.12 | 14.37 | 14.06 | 14.31 | 112,253 | +0.23(+1.63%) |
Nov 18, 2002 | 14.55 | 14.88 | 14.08 | 14.08 | 144,369 | -0.40(-2.75%) |
Nov 15, 2002 | 14.17 | 14.69 | 14.16 | 14.48 | 139,475 | +0.22(+1.56%) |
Nov 14, 2002 | 14.14 | 14.31 | 14.06 | 14.26 | 86,560 | +0.16(+1.11%) |
Nov 13, 2002 | 13.93 | 14.25 | 13.93 | 14.10 | 66,526 | +0.18(+1.27%) |
Nov 12, 2002 | 14.22 | 14.31 | 13.91 | 13.93 | 84,572 | -0.26(-1.84%) |
Nov 11, 2002 | 14.32 | 14.38 | 14.19 | 14.19 | 72,490 | -0.13(-0.91%) |
Nov 08, 2002 | 14.22 | 14.39 | 14.09 | 14.32 | 65,914 | +0.13(+0.92%) |
Nov 07, 2002 | 14.58 | 14.58 | 14.16 | 14.19 | 167,003 | -0.46(-3.12%) |
Nov 06, 2002 | 14.52 | 14.74 | 14.40 | 14.65 | 116,688 | +0.14(+0.99%) |
Nov 05, 2002 | 14.68 | 14.68 | 14.41 | 14.50 | 82,737 | -0.10(-0.67%) |
Nov 04, 2002 | 14.67 | 14.78 | 14.46 | 14.60 | 78,302 | -0.05(-0.36%) |
Nov 01, 2002 | 14.42 | 14.65 | 14.37 | 14.65 | 108,277 | +0.27(+1.86%) |
Oct 31, 2002 | 14.37 | 14.58 | 14.28 | 14.39 | 105,065 | +0.02(+0.14%) |
Oct 30, 2002 | 14.22 | 14.39 | 14.21 | 14.37 | 94,513 | +0.14(+1.01%) |
Oct 29, 2002 | 14.19 | 14.22 | 13.91 | 14.22 | 72,337 | +0.01(+0.05%) |
Oct 28, 2002 | 14.22 | 14.29 | 14.09 | 14.22 | 74,784 | +0.03(+0.23%) |
Oct 25, 2002 | 14.00 | 14.19 | 13.83 | 14.18 | 92,525 | +0.16(+1.17%) |
Oct 24, 2002 | 14.12 | 14.16 | 13.86 | 14.02 | 10,032,468 | -0.03(-0.23%) |
Oct 23, 2002 | 13.93 | 14.08 | 13.86 | 14.05 | 107,206 | +0.12(+0.89%) |
Oct 22, 2002 | 14.23 | 14.23 | 13.86 | 13.93 | 96,807 | -0.29(-2.07%) |
Oct 21, 2002 | 13.94 | 14.27 | 13.76 | 14.22 | 129,076 | +0.26(+1.87%) |
Oct 18, 2002 | 13.99 | 14.16 | 13.76 | 13.96 | 73,102 | +0.07(+0.52%) |
Oct 17, 2002 | 13.78 | 13.98 | 13.69 | 13.89 | 120,359 | +0.19(+1.38%) |
Oct 16, 2002 | 14.16 | 14.25 | 13.63 | 13.70 | 99,712 | -0.52(-3.68%) |
Oct 15, 2002 | 13.84 | 14.25 | 13.84 | 14.22 | 94,054 | +0.33(+2.35%) |
Oct 14, 2002 | 13.68 | 13.97 | 13.67 | 13.89 | 82,737 | +0.15(+1.09%) |
Oct 11, 2002 | 13.84 | 14.05 | 13.74 | 13.74 | 154,157 | -0.16(-1.18%) |
Oct 10, 2002 | 13.63 | 14.03 | 13.48 | 13.91 | 186,885 | +0.37(+2.75%) |
Oct 09, 2002 | 14.16 | 14.25 | 13.54 | 13.54 | 287,057 | -0.62(-4.39%) |
Oct 08, 2002 | 14.03 | 14.31 | 13.74 | 14.16 | 106,289 | +0.07(+0.46%) |
Oct 07, 2002 | 14.32 | 14.35 | 14.06 | 14.09 | 121,276 | -0.16(-1.15%) |
Oct 04, 2002 | 14.22 | 14.25 | 13.98 | 14.25 | 292,409 | +0.07(+0.51%) |
Oct 03, 2002 | 14.06 | 14.35 | 14.06 | 14.18 | 79,678 | +0.20(+1.40%) |
Oct 02, 2002 | 14.25 | 14.38 | 13.98 | 13.99 | 90,689 | -0.23(-1.61%) |
Oct 01, 2002 | 13.99 | 14.22 | 13.99 | 14.22 | 171,591 | +0.16(+1.12%) |
Sep 30, 2002 | 14.03 | 14.29 | 13.72 | 14.06 | 122,805 | +0.10(+0.70%) |
Sep 27, 2002 | 14.39 | 14.39 | 13.96 | 13.96 | 123,570 | -0.49(-3.39%) |
Sep 26, 2002 | 14.39 | 14.45 | 14.20 | 14.45 | 133,970 | +0.33(+2.32%) |
Sep 25, 2002 | 13.57 | 14.29 | 13.57 | 14.12 | 144,369 | +0.56(+4.10%) |
Sep 24, 2002 | 13.65 | 13.74 | 13.54 | 13.57 | 83,501 | -0.08(-0.58%) |
Sep 23, 2002 | 13.84 | 13.98 | 13.57 | 13.65 | 80,443 | -0.18(-1.32%) |
Sep 20, 2002 | 14.12 | 14.12 | 13.74 | 13.83 | 144,522 | -0.07(-0.47%) |
Sep 19, 2002 | 14.22 | 14.33 | 13.89 | 13.89 | 91,760 | -0.34(-2.39%) |
Sep 18, 2002 | 14.03 | 14.38 | 13.99 | 14.23 | 104,148 | +0.18(+1.26%) |
Sep 17, 2002 | 14.39 | 14.39 | 14.06 | 14.06 | 114,700 | -0.30(-2.09%) |
Sep 16, 2002 | 14.35 | 14.48 | 14.18 | 14.36 | 139,169 | -0.03(-0.18%) |
Sep 13, 2002 | 14.17 | 14.45 | 14.12 | 14.39 | 154,616 | +0.25(+1.76%) |
Sep 12, 2002 | 14.46 | 14.46 | 14.12 | 14.14 | 59,950 | -0.33(-2.30%) |
Sep 11, 2002 | 14.35 | 14.50 | 14.32 | 14.47 | 160,886 | +0.18(+1.28%) |
Sep 10, 2002 | 14.42 | 14.51 | 14.20 | 14.29 | 160,427 | -0.13(-0.91%) |
Sep 09, 2002 | 14.61 | 14.61 | 14.20 | 14.42 | 148,345 | -0.03(-0.23%) |
Sep 06, 2002 | 14.09 | 14.48 | 14.09 | 14.45 | 146,357 | +0.42(+3.03%) |
Sep 05, 2002 | 14.13 | 14.29 | 14.03 | 14.03 | 336,454 | -0.20(-1.42%) |
Sep 04, 2002 | 13.89 | 14.23 | 13.67 | 14.23 | 105,065 | +0.40(+2.88%) |
Sep 03, 2002 | 14.06 | 14.06 | 13.60 | 13.83 | 171,133 | -0.19(-1.35%) |
Aug 30, 2002 | 14.12 | 14.25 | 13.95 | 14.02 | 107,053 | -0.12(-0.83%) |
Aug 29, 2002 | 13.96 | 14.25 | 13.96 | 14.14 | 89,772 | +0.14(+1.03%) |
Aug 28, 2002 | 14.09 | 14.15 | 13.99 | 13.99 | 124,029 | -0.13(-0.93%) |
Aug 27, 2002 | 14.29 | 14.40 | 14.12 | 14.12 | 104,300 | -0.14(-0.96%) |
Aug 26, 2002 | 14.07 | 14.29 | 13.99 | 14.26 | 115,159 | +0.26(+1.82%) |
Aug 23, 2002 | 14.17 | 14.32 | 13.99 | 14.01 | 145,746 | -0.16(-1.15%) |
Aug 22, 2002 | 14.12 | 14.25 | 14.06 | 14.17 | 133,511 | -0.14(-1.01%) |
Aug 21, 2002 | 14.31 | 14.42 | 13.99 | 14.31 | 318,561 | -0.10(-0.68%) |
Aug 20, 2002 | 14.25 | 14.43 | 14.19 | 14.41 | 142,228 | +0.03(+0.18%) |
Aug 16, 2002 | 14.39 | 14.45 | 14.33 | 14.39 | 156,910 | +0.01(+0.09%) |
Aug 15, 2002 | 14.68 | 15.01 | 14.29 | 14.37 | 271,916 | -0.33(-2.27%) |
Aug 14, 2002 | 14.06 | 14.71 | 14.06 | 14.71 | 116,994 | +0.71(+5.09%) |
Aug 13, 2002 | 14.65 | 14.71 | 13.99 | 13.99 | 64,385 | -0.59(-4.08%) |
Aug 12, 2002 | 14.39 | 14.71 | 14.23 | 14.59 | 80,137 | +0.40(+2.81%) |
Aug 07, 2002 | 13.89 | 14.20 | 13.78 | 14.19 | 66,832 | +0.26(+1.88%) |
Aug 06, 2002 | 13.77 | 14.25 | 13.62 | 13.93 | 107,818 | +0.19(+1.38%) |
Aug 05, 2002 | 13.47 | 13.88 | 13.47 | 13.74 | 94,054 | +0.33(+2.49%) |
Aug 02, 2002 | 13.83 | 13.94 | 13.35 | 13.40 | 90,995 | -0.31(-2.29%) |
Aug 01, 2002 | 13.93 | 14.12 | 13.50 | 13.72 | 106,594 | -0.18(-1.27%) |
Jul 31, 2002 | 14.19 | 14.29 | 13.89 | 13.89 | 112,559 | -0.26(-1.80%) |
Jul 30, 2002 | 14.06 | 14.22 | 13.54 | 14.15 | 88,548 | +0.11(+0.79%) |
Jul 29, 2002 | 13.50 | 14.04 | 13.50 | 14.04 | 154,157 | +0.44(+3.22%) |
Jul 26, 2002 | 13.14 | 13.67 | 13.10 | 13.60 | 120,359 | +0.56(+4.26%) |
Jul 25, 2002 | 12.44 | 13.14 | 12.44 | 13.04 | 113,324 | +0.57(+4.56%) |
Jul 24, 2002 | 11.95 | 12.48 | 11.48 | 12.48 | 230,012 | +0.46(+3.87%) |
Jul 23, 2002 | 12.69 | 12.69 | 11.87 | 12.01 | 1,361,112 | -0.64(-5.06%) |
Jul 22, 2002 | 12.95 | 13.07 | 12.39 | 12.65 | 196,367 | -0.43(-3.25%) |
Jul 19, 2002 | 13.40 | 13.40 | 12.69 | 13.08 | 255,093 | -0.59(-4.31%) |
Jul 17, 2002 | 13.54 | 13.76 | 13.40 | 13.67 | 109,041 | -0.03(-0.24%) |
Jul 12, 2002 | 14.21 | 14.27 | 13.70 | 13.70 | 116,688 | -0.40(-2.83%) |
Jul 11, 2002 | 14.22 | 14.58 | 14.07 | 14.10 | 109,041 | -0.19(-1.33%) |
Jul 10, 2002 | 14.84 | 14.88 | 14.28 | 14.29 | 108,888 | -0.52(-3.49%) |
Jul 09, 2002 | 14.88 | 15.04 | 14.71 | 14.80 | 85,795 | -0.07(-0.48%) |
Jul 08, 2002 | 14.74 | 15.15 | 14.73 | 14.88 | 113,629 | +0.07(+0.44%) |
Jul 05, 2002 | 14.55 | 14.83 | 14.55 | 14.81 | 40,068 | +0.32(+2.21%) |
Jul 04, 2002 | 14.61 | 14.62 | 14.25 | 14.49 | 112,865 | +0.00(+0.00%) |
Jul 03, 2002 | 14.61 | 14.62 | 14.25 | 14.49 | 112,865 | -0.09(-0.63%) |
Jul 02, 2002 | 14.88 | 14.88 | 14.58 | 14.58 | 136,264 | -0.23(-1.54%) |
Jul 01, 2002 | 15.33 | 15.35 | 14.81 | 14.81 | 177,097 | -0.52(-3.37%) |
Jun 28, 2002 | 15.04 | 15.46 | 15.04 | 15.33 | 194,837 | +0.22(+1.47%) |
Jun 27, 2002 | 14.91 | 15.14 | 14.79 | 15.10 | 128,617 | +0.23(+1.54%) |
Jun 26, 2002 | 15.01 | 15.07 | 14.71 | 14.88 | 216,401 | -0.16(-1.09%) |
Jun 25, 2002 | 14.79 | 15.27 | 14.79 | 15.04 | 157,827 | -0.07(-0.43%) |
Jun 21, 2002 | 14.54 | 15.10 | 14.54 | 15.10 | 196,978 | +0.73(+5.10%) |
Jun 20, 2002 | 14.48 | 14.71 | 14.16 | 14.37 | 198,814 | +0.02(+0.14%) |
Jun 19, 2002 | 14.72 | 14.82 | 14.20 | 14.35 | 182,297 | -0.36(-2.44%) |
Jun 18, 2002 | 14.61 | 14.84 | 14.61 | 14.71 | 90,995 | +0.10(+0.72%) |
Jun 17, 2002 | 14.06 | 14.61 | 14.06 | 14.61 | 104,453 | +0.52(+3.71%) |
Jun 14, 2002 | 13.86 | 14.25 | 13.74 | 14.08 | 122,347 | -0.13(-0.92%) |
Jun 12, 2002 | 14.06 | 14.28 | 13.99 | 14.22 | 143,604 | +0.17(+1.21%) |
Jun 11, 2002 | 14.01 | 14.21 | 14.01 | 14.05 | 95,430 | +0.07(+0.51%) |
Jun 10, 2002 | 14.03 | 14.12 | 13.97 | 13.97 | 146,969 | +0.04(+0.28%) |
Jun 07, 2002 | 13.93 | 14.16 | 13.74 | 13.93 | 171,286 | +0.04(+0.28%) |
Jun 06, 2002 | 14.48 | 14.48 | 13.73 | 13.89 | 169,297 | -0.55(-3.80%) |
Jun 05, 2002 | 14.69 | 14.78 | 14.39 | 14.44 | 120,511 | -0.69(-4.54%) |
May 31, 2002 | 15.08 | 15.20 | 15.01 | 15.13 | 85,031 | -0.06(-0.39%) |
May 28, 2002 | 15.17 | 15.19 | 14.93 | 15.19 | 96,195 | +0.04(+0.26%) |
May 27, 2002 | 15.40 | 15.40 | 15.09 | 15.15 | 76,314 | +0.00(+0.00%) |
May 24, 2002 | 15.40 | 15.40 | 15.09 | 15.15 | 73,255 | -0.19(-1.24%) |
May 23, 2002 | 15.06 | 15.34 | 14.86 | 15.34 | 87,784 | +0.08(+0.56%) |
May 22, 2002 | 15.20 | 15.32 | 15.07 | 15.26 | 60,408 | +0.05(+0.34%) |
May 21, 2002 | 15.17 | 15.24 | 14.97 | 15.20 | 83,960 | +0.10(+0.65%) |
May 20, 2002 | 15.30 | 15.39 | 15.10 | 15.10 | 79,984 | -0.16(-1.07%) |
May 17, 2002 | 15.40 | 15.45 | 15.24 | 15.27 | 120,970 | -0.10(-0.64%) |
May 16, 2002 | 15.60 | 15.71 | 15.29 | 15.37 | 134,581 | -0.21(-1.34%) |
May 15, 2002 | 15.56 | 15.58 | 15.46 | 15.58 | 83,807 | +0.05(+0.29%) |
May 14, 2002 | 15.16 | 15.60 | 15.16 | 15.53 | 108,430 | +0.35(+2.33%) |
May 13, 2002 | 15.20 | 15.29 | 15.18 | 15.18 | 144,828 | +0.04(+0.26%) |
May 10, 2002 | 15.33 | 15.33 | 15.08 | 15.14 | 81,360 | -0.16(-1.07%) |
May 09, 2002 | 15.67 | 15.72 | 15.20 | 15.30 | 78,149 | -0.37(-2.38%) |
May 08, 2002 | 15.32 | 15.69 | 15.31 | 15.67 | 77,078 | +0.27(+1.78%) |
May 07, 2002 | 15.59 | 15.61 | 15.37 | 15.40 | 57,503 | -0.12(-0.80%) |
May 06, 2002 | 15.63 | 15.78 | 15.46 | 15.52 | 76,925 | -0.17(-1.08%) |
May 03, 2002 | 15.69 | 15.88 | 15.60 | 15.69 | 112,406 | +0.00(+0.00%) |
May 02, 2002 | 15.69 | 15.76 | 15.63 | 15.69 | 173,580 | +0.00(+0.00%) |