Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.11 | 14.46 | 13.96 | 14.30 | 20,793 | +0.31(+2.25%) |
May 29, 2003 | 13.89 | 14.01 | 13.89 | 13.99 | 17,142 | +0.06(+0.41%) |
May 28, 2003 | 13.95 | 13.99 | 13.87 | 13.93 | 30,633 | +0.04(+0.27%) |
May 27, 2003 | 14.03 | 14.03 | 13.86 | 13.89 | 34,125 | +0.01(+0.09%) |
May 23, 2003 | 13.98 | 13.99 | 13.87 | 13.88 | 15,396 | -0.02(-0.14%) |
May 22, 2003 | 13.90 | 13.96 | 13.87 | 13.90 | 12,856 | -0.04(-0.32%) |
May 21, 2003 | 13.85 | 14.14 | 13.84 | 13.94 | 26,507 | +0.06(+0.45%) |
May 20, 2003 | 13.84 | 13.90 | 13.84 | 13.88 | 23,491 | -0.01(-0.05%) |
May 19, 2003 | 13.92 | 13.95 | 13.84 | 13.89 | 6,983 | +0.04(+0.32%) |
May 16, 2003 | 13.99 | 13.99 | 13.83 | 13.84 | 18,570 | -0.12(-0.86%) |
May 15, 2003 | 13.97 | 13.99 | 13.87 | 13.96 | 7,460 | -0.02(-0.13%) |
May 14, 2003 | 13.89 | 14.09 | 13.89 | 13.98 | 21,904 | -0.01(-0.05%) |
May 13, 2003 | 14.16 | 14.16 | 13.86 | 13.99 | 22,856 | -0.17(-1.20%) |
May 12, 2003 | 13.90 | 14.36 | 13.90 | 14.16 | 12,380 | -0.28(-1.96%) |
May 09, 2003 | 14.65 | 14.65 | 14.06 | 14.44 | 17,777 | -0.22(-1.50%) |
May 08, 2003 | 14.80 | 14.80 | 14.31 | 14.66 | 54,918 | +0.01(+0.09%) |
May 07, 2003 | 14.22 | 14.71 | 14.22 | 14.65 | 40,633 | +0.38(+2.65%) |
May 06, 2003 | 13.96 | 14.46 | 13.96 | 14.27 | 56,664 | +0.13(+0.94%) |
May 05, 2003 | 14.14 | 14.14 | 13.86 | 14.14 | 43,490 | +0.03(+0.18%) |
May 02, 2003 | 13.85 | 14.11 | 13.85 | 14.11 | 6,666 | +0.06(+0.45%) |
May 01, 2003 | 13.42 | 14.11 | 13.42 | 14.05 | 49,681 | +0.62(+4.60%) |
Apr 30, 2003 | 14.53 | 14.53 | 13.36 | 13.43 | 29,999 | -1.06(-7.30%) |
Apr 29, 2003 | 14.40 | 14.80 | 14.26 | 14.49 | 16,507 | -0.16(-1.12%) |
Apr 28, 2003 | 14.77 | 14.81 | 14.33 | 14.65 | 27,776 | -0.08(-0.56%) |
Apr 25, 2003 | 14.65 | 14.75 | 14.55 | 14.74 | 19,205 | +0.11(+0.78%) |
Apr 24, 2003 | 14.37 | 14.62 | 14.37 | 14.62 | 20,951 | +0.30(+2.07%) |
Apr 23, 2003 | 14.38 | 14.40 | 14.27 | 14.33 | 14,126 | -0.06(-0.43%) |
Apr 22, 2003 | 14.27 | 14.39 | 13.97 | 14.39 | 18,412 | +0.26(+1.87%) |
Apr 21, 2003 | 13.86 | 14.40 | 13.86 | 14.12 | 19,205 | -0.20(-1.36%) |
Apr 17, 2003 | 14.49 | 14.49 | 14.26 | 14.32 | 19,840 | -0.14(-1.00%) |
Apr 16, 2003 | 14.18 | 14.47 | 14.18 | 14.47 | 7,142 | -0.01(-0.09%) |
Apr 15, 2003 | 14.49 | 14.49 | 14.41 | 14.48 | 4,603 | +0.03(+0.17%) |
Apr 14, 2003 | 14.04 | 14.49 | 13.89 | 14.45 | 10,952 | +0.30(+2.09%) |
Apr 11, 2003 | 13.95 | 14.24 | 13.95 | 14.16 | 9,047 | -0.20(-1.40%) |
Apr 10, 2003 | 14.26 | 14.36 | 14.20 | 14.36 | 17,142 | +0.01(+0.04%) |
Apr 09, 2003 | 14.36 | 14.46 | 14.30 | 14.35 | 11,110 | -0.06(-0.44%) |
Apr 08, 2003 | 14.58 | 14.58 | 14.36 | 14.42 | 27,142 | -0.13(-0.90%) |
Apr 07, 2003 | 15.28 | 15.28 | 14.50 | 14.55 | 12,539 | -0.54(-3.55%) |
Apr 04, 2003 | 15.39 | 15.39 | 14.87 | 15.08 | 30,951 | -0.30(-1.93%) |
Apr 03, 2003 | 15.09 | 15.42 | 14.93 | 15.38 | 31,268 | +0.34(+2.26%) |
Apr 02, 2003 | 14.36 | 15.08 | 14.36 | 15.04 | 16,824 | +0.68(+4.74%) |
Apr 01, 2003 | 13.83 | 14.36 | 13.83 | 14.36 | 14,920 | +0.50(+3.64%) |
Mar 31, 2003 | 14.08 | 14.27 | 13.84 | 13.85 | 17,142 | -0.26(-1.87%) |
Mar 28, 2003 | 14.30 | 14.48 | 14.12 | 14.12 | 32,062 | -0.31(-2.14%) |
Mar 27, 2003 | 13.45 | 14.43 | 13.45 | 14.43 | 19,840 | +0.77(+5.63%) |
Mar 26, 2003 | 13.55 | 13.69 | 13.50 | 13.66 | 15,316 | +0.22(+1.64%) |
Mar 25, 2003 | 13.54 | 13.54 | 13.37 | 13.44 | 9,682 | +0.07(+0.52%) |
Mar 24, 2003 | 13.38 | 13.41 | 13.32 | 13.37 | 13,174 | -0.01(-0.09%) |
Mar 21, 2003 | 13.48 | 13.66 | 13.34 | 13.38 | 16,348 | -0.09(-0.65%) |
Mar 20, 2003 | 13.31 | 13.47 | 13.31 | 13.47 | 27,618 | +0.18(+1.38%) |
Mar 19, 2003 | 13.21 | 13.29 | 13.17 | 13.29 | 7,460 | -0.01(-0.05%) |
Mar 18, 2003 | 13.53 | 13.53 | 12.91 | 13.29 | 39,009 | -0.25(-1.81%) |
Mar 17, 2003 | 13.23 | 13.72 | 13.23 | 13.54 | 31,110 | +0.34(+2.58%) |
Mar 14, 2003 | 12.98 | 13.37 | 12.98 | 13.20 | 28,951 | +0.22(+1.70%) |
Mar 13, 2003 | 12.85 | 13.39 | 12.85 | 12.98 | 33,967 | -0.08(-0.63%) |
Mar 12, 2003 | 12.66 | 13.06 | 12.60 | 13.06 | 25,332 | +0.33(+2.62%) |
Mar 11, 2003 | 12.61 | 12.85 | 12.60 | 12.73 | 10,634 | -0.02(-0.15%) |
Mar 10, 2003 | 13.48 | 13.48 | 12.52 | 12.75 | 52,855 | -0.73(-5.42%) |
Mar 07, 2003 | 13.32 | 13.60 | 13.24 | 13.48 | 42,220 | +0.25(+1.86%) |
Mar 06, 2003 | 12.75 | 13.88 | 12.69 | 13.23 | 79,521 | +0.47(+3.70%) |
Mar 05, 2003 | 12.28 | 12.76 | 12.25 | 12.76 | 102,854 | +0.48(+3.90%) |
Mar 04, 2003 | 12.25 | 12.32 | 12.23 | 12.28 | 104,282 | +0.03(+0.26%) |
Mar 03, 2003 | 12.23 | 12.28 | 12.23 | 12.25 | 6,349 | +0.02(+0.15%) |
Feb 28, 2003 | 12.22 | 12.32 | 12.21 | 12.23 | 20,475 | -0.03(-0.26%) |
Feb 27, 2003 | 12.24 | 12.32 | 12.20 | 12.26 | 10,952 | +0.03(+0.21%) |
Feb 26, 2003 | 12.10 | 12.25 | 12.10 | 12.23 | 17,301 | +0.15(+1.25%) |
Feb 25, 2003 | 12.07 | 12.15 | 12.07 | 12.08 | 35,237 | -0.03(-0.26%) |
Feb 24, 2003 | 12.25 | 12.29 | 12.07 | 12.12 | 26,824 | -0.13(-1.08%) |
Feb 21, 2003 | 12.14 | 12.25 | 12.13 | 12.25 | 14,602 | +0.04(+0.31%) |
Feb 20, 2003 | 12.25 | 12.29 | 12.21 | 12.21 | 12,539 | -0.03(-0.21%) |
Feb 19, 2003 | 12.29 | 12.29 | 12.18 | 12.23 | 16,983 | +0.00(+0.00%) |
Feb 18, 2003 | 12.09 | 12.24 | 12.03 | 12.23 | 24,919 | +0.20(+1.68%) |
Feb 14, 2003 | 12.03 | 12.06 | 12.00 | 12.03 | 8,729 | +0.04(+0.37%) |
Feb 13, 2003 | 12.09 | 12.09 | 11.95 | 11.99 | 41,268 | -0.10(-0.83%) |
Feb 12, 2003 | 12.10 | 12.10 | 12.00 | 12.09 | 12,221 | +0.03(+0.21%) |
Feb 11, 2003 | 11.97 | 12.06 | 11.97 | 12.06 | 6,983 | +0.06(+0.52%) |
Feb 10, 2003 | 12.00 | 12.01 | 11.96 | 12.00 | 8,729 | +0.01(+0.11%) |
Feb 07, 2003 | 12.05 | 12.05 | 11.98 | 11.99 | 5,714 | -0.03(-0.21%) |
Feb 06, 2003 | 12.01 | 12.01 | 11.95 | 12.01 | 9,206 | +0.04(+0.32%) |
Feb 05, 2003 | 11.93 | 12.00 | 11.93 | 11.98 | 32,538 | +0.07(+0.58%) |
Feb 04, 2003 | 11.93 | 11.96 | 11.91 | 11.91 | 11,586 | -0.01(-0.09%) |
Feb 03, 2003 | 11.96 | 11.96 | 11.89 | 11.92 | 11,110 | -0.00(-0.02%) |
Jan 31, 2003 | 11.95 | 12.06 | 11.86 | 11.92 | 23,015 | -0.03(-0.26%) |
Jan 30, 2003 | 11.91 | 11.95 | 11.83 | 11.95 | 7,936 | +0.04(+0.32%) |
Jan 29, 2003 | 11.91 | 12.01 | 11.82 | 11.91 | 4,603 | -0.06(-0.47%) |
Jan 28, 2003 | 11.78 | 11.97 | 11.78 | 11.97 | 109,361 | +0.18(+1.55%) |
Jan 27, 2003 | 11.76 | 11.88 | 11.76 | 11.79 | 42,220 | +0.03(+0.21%) |
Jan 24, 2003 | 11.84 | 11.84 | 11.75 | 11.76 | 7,142 | -0.08(-0.69%) |
Jan 23, 2003 | 11.68 | 11.87 | 11.68 | 11.84 | 19,205 | +0.16(+1.35%) |
Jan 22, 2003 | 11.64 | 11.69 | 11.64 | 11.69 | 13,015 | +0.04(+0.32%) |
Jan 21, 2003 | 11.71 | 11.72 | 11.64 | 11.65 | 5,555 | -0.07(-0.59%) |
Jan 17, 2003 | 11.63 | 11.72 | 11.63 | 11.72 | 4,285 | -0.08(-0.64%) |
Jan 16, 2003 | 11.79 | 11.84 | 11.62 | 11.79 | 9,840 | -0.04(-0.32%) |
Jan 15, 2003 | 11.83 | 11.83 | 11.82 | 11.83 | 1,428 | +0.03(+0.21%) |
Jan 14, 2003 | 11.97 | 11.97 | 11.79 | 11.81 | 24,284 | -0.16(-1.36%) |
Jan 13, 2003 | 11.50 | 11.97 | 11.50 | 11.97 | 14,285 | +0.10(+0.84%) |
Jan 10, 2003 | 11.52 | 11.91 | 11.25 | 11.87 | 7,618 | +0.26(+2.22%) |
Jan 09, 2003 | 11.34 | 11.68 | 11.34 | 11.61 | 12,856 | +0.27(+2.39%) |
Jan 08, 2003 | 11.22 | 11.34 | 11.22 | 11.34 | 1,745 | +0.12(+1.07%) |
Jan 07, 2003 | 11.21 | 11.22 | 11.13 | 11.22 | 20,634 | +0.13(+1.19%) |
Jan 06, 2003 | 11.04 | 11.09 | 11.04 | 11.09 | 7,618 | +0.11(+1.03%) |
Jan 03, 2003 | 10.97 | 10.97 | 10.97 | 10.97 | 158 | +0.00(+0.00%) |
Jan 02, 2003 | 11.14 | 11.18 | 10.97 | 10.97 | 5,396 | -0.21(-1.86%) |
Dec 31, 2002 | 11.01 | 11.19 | 10.96 | 11.18 | 29,840 | +0.18(+1.60%) |
Dec 30, 2002 | 11.02 | 11.07 | 10.99 | 11.01 | 17,777 | -0.01(-0.11%) |
Dec 27, 2002 | 11.06 | 11.06 | 11.02 | 11.02 | 634 | -0.04(-0.40%) |
Dec 26, 2002 | 11.05 | 11.06 | 11.02 | 11.06 | 9,999 | +0.04(+0.40%) |
Dec 24, 2002 | 11.02 | 11.02 | 11.02 | 11.02 | 476 | -0.01(-0.06%) |
Dec 23, 2002 | 10.99 | 11.06 | 10.99 | 11.03 | 13,967 | +0.00(+0.00%) |
Dec 20, 2002 | 10.99 | 11.06 | 10.99 | 11.03 | 34,919 | +0.03(+0.23%) |
Dec 19, 2002 | 11.03 | 11.03 | 10.98 | 11.00 | 5,237 | +0.03(+0.23%) |
Dec 18, 2002 | 10.97 | 10.97 | 10.97 | 10.97 | 3,015 | +0.00(+0.00%) |
Dec 17, 2002 | 10.97 | 10.97 | 10.97 | 10.97 | 3,650 | +0.03(+0.26%) |
Dec 16, 2002 | 10.94 | 10.96 | 10.94 | 10.95 | 4,761 | +0.03(+0.28%) |
Dec 13, 2002 | 10.91 | 10.92 | 10.91 | 10.92 | 1,269 | +0.00(+0.04%) |
Dec 12, 2002 | 10.99 | 10.99 | 10.87 | 10.91 | 10,634 | +0.01(+0.12%) |
Dec 11, 2002 | 10.90 | 11.00 | 10.90 | 10.90 | 7,460 | +0.03(+0.23%) |
Dec 10, 2002 | 10.93 | 10.99 | 10.87 | 10.87 | 8,571 | -0.06(-0.52%) |
Dec 09, 2002 | 10.92 | 10.96 | 10.91 | 10.93 | 25,713 | +0.03(+0.23%) |
Dec 06, 2002 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 10.91 | 10.91 | 10.91 | 10.91 | 13,015 | +0.00(+0.00%) |
Dec 04, 2002 | 10.96 | 11.03 | 10.91 | 10.91 | 4,285 | -0.09(-0.80%) |
Dec 03, 2002 | 10.81 | 10.99 | 10.80 | 10.99 | 14,761 | +0.16(+1.45%) |
Dec 02, 2002 | 10.81 | 10.93 | 10.77 | 10.84 | 14,285 | +0.06(+0.58%) |
Nov 29, 2002 | 10.84 | 10.84 | 10.77 | 10.77 | 3,174 | -0.08(-0.70%) |
Nov 27, 2002 | 10.74 | 10.97 | 10.74 | 10.85 | 22,221 | +0.03(+0.29%) |
Nov 26, 2002 | 10.82 | 10.82 | 10.82 | 10.82 | 158 | +0.04(+0.35%) |
Nov 25, 2002 | 10.87 | 11.03 | 10.74 | 10.78 | 88,410 | -0.09(-0.81%) |
Nov 22, 2002 | 10.66 | 10.87 | 10.66 | 10.87 | 7,618 | +0.20(+1.89%) |
Nov 21, 2002 | 10.62 | 10.70 | 10.62 | 10.67 | 9,364 | +0.04(+0.42%) |
Nov 20, 2002 | 10.62 | 10.74 | 10.62 | 10.62 | 2,063 | -0.08(-0.71%) |
Nov 19, 2002 | 10.60 | 10.70 | 10.60 | 10.70 | 3,174 | -0.01(-0.06%) |
Nov 18, 2002 | 10.60 | 10.74 | 10.60 | 10.70 | 1,745 | +0.09(+0.83%) |
Nov 15, 2002 | 10.60 | 10.62 | 10.60 | 10.62 | 3,491 | -0.13(-1.17%) |
Nov 14, 2002 | 10.72 | 10.74 | 10.55 | 10.74 | 24,602 | +0.01(+0.12%) |
Nov 13, 2002 | 10.58 | 10.73 | 10.46 | 10.73 | 7,618 | +0.08(+0.77%) |
Nov 12, 2002 | 10.65 | 10.71 | 10.65 | 10.65 | 4,285 | +0.00(+0.00%) |
Nov 11, 2002 | 10.65 | 10.65 | 10.63 | 10.65 | 6,349 | +0.05(+0.48%) |
Nov 08, 2002 | 10.71 | 10.77 | 10.60 | 10.60 | 5,237 | -0.10(-0.94%) |
Nov 07, 2002 | 10.57 | 10.70 | 10.57 | 10.70 | 2,380 | +0.06(+0.59%) |
Nov 06, 2002 | 10.70 | 10.70 | 10.57 | 10.63 | 6,190 | +0.11(+1.02%) |
Nov 05, 2002 | 10.70 | 10.70 | 10.53 | 10.53 | 3,491 | -0.18(-1.65%) |
Nov 04, 2002 | 10.90 | 10.90 | 10.46 | 10.70 | 49,046 | -0.21(-1.96%) |
Nov 01, 2002 | 10.61 | 10.96 | 10.61 | 10.92 | 11,745 | +0.32(+2.97%) |
Oct 31, 2002 | 10.45 | 10.60 | 10.45 | 10.60 | 15,396 | +0.18(+1.69%) |
Oct 30, 2002 | 10.34 | 10.46 | 10.33 | 10.43 | 53,966 | +0.06(+0.61%) |
Oct 29, 2002 | 10.32 | 10.36 | 10.32 | 10.36 | 34,919 | +0.03(+0.30%) |
Oct 28, 2002 | 10.31 | 10.35 | 10.30 | 10.33 | 16,031 | +0.03(+0.31%) |
Oct 25, 2002 | 10.33 | 10.33 | 10.29 | 10.30 | 43,808 | +0.02(+0.18%) |
Oct 24, 2002 | 10.28 | 10.38 | 10.26 | 10.28 | 33,887 | -0.02(-0.18%) |
Oct 23, 2002 | 10.32 | 10.33 | 10.28 | 10.30 | 7,618 | +0.06(+0.62%) |
Oct 22, 2002 | 10.26 | 10.33 | 10.23 | 10.24 | 4,920 | -0.02(-0.18%) |
Oct 21, 2002 | 10.18 | 10.26 | 10.18 | 10.26 | 1,904 | +0.07(+0.74%) |
Oct 18, 2002 | 10.19 | 10.19 | 10.18 | 10.18 | 3,809 | +0.00(+0.00%) |
Oct 17, 2002 | 10.27 | 10.27 | 10.18 | 10.18 | 5,714 | -0.09(-0.86%) |
Oct 16, 2002 | 10.19 | 10.27 | 10.18 | 10.27 | 8,888 | +0.08(+0.80%) |
Oct 15, 2002 | 10.19 | 10.24 | 10.18 | 10.19 | 36,824 | +0.04(+0.40%) |
Oct 14, 2002 | 10.19 | 10.19 | 10.11 | 10.15 | 6,190 | -0.05(-0.46%) |
Oct 11, 2002 | 10.21 | 10.21 | 10.14 | 10.19 | 5,872 | +0.08(+0.81%) |
Oct 10, 2002 | 10.18 | 10.19 | 10.11 | 10.11 | 30,951 | -0.06(-0.62%) |
Oct 09, 2002 | 10.24 | 10.24 | 10.17 | 10.17 | 9,364 | -0.09(-0.85%) |
Oct 08, 2002 | 10.22 | 10.26 | 10.17 | 10.26 | 11,269 | -0.01(-0.13%) |
Oct 07, 2002 | 10.26 | 10.29 | 10.23 | 10.28 | 11,586 | -0.02(-0.18%) |
Oct 04, 2002 | 10.23 | 10.29 | 10.23 | 10.29 | 9,523 | +0.07(+0.68%) |
Oct 03, 2002 | 10.23 | 10.23 | 10.23 | 10.23 | 4,285 | +0.00(+0.00%) |
Oct 02, 2002 | 10.21 | 10.38 | 10.21 | 10.23 | 10,350 | +0.03(+0.31%) |
Oct 01, 2002 | 10.32 | 10.32 | 10.09 | 10.19 | 23,650 | -0.09(-0.86%) |
Sep 30, 2002 | 10.30 | 10.32 | 10.28 | 10.28 | 19,999 | -0.03(-0.24%) |
Sep 27, 2002 | 10.28 | 10.31 | 10.25 | 10.31 | 66,823 | +0.03(+0.31%) |
Sep 26, 2002 | 10.24 | 10.28 | 10.24 | 10.28 | 187,137 | +0.04(+0.37%) |
Sep 25, 2002 | 10.24 | 10.31 | 10.24 | 10.24 | 22,697 | +0.00(+0.00%) |
Sep 24, 2002 | 10.23 | 10.26 | 10.23 | 10.24 | 16,666 | +0.01(+0.12%) |
Sep 23, 2002 | 10.23 | 10.23 | 10.23 | 10.23 | 21,745 | +0.00(+0.00%) |
Sep 20, 2002 | 10.23 | 10.23 | 10.23 | 10.23 | 5,555 | +0.00(+0.00%) |
Sep 19, 2002 | 10.23 | 10.33 | 10.23 | 10.23 | 28,411 | +0.02(+0.19%) |
Sep 18, 2002 | 10.21 | 10.26 | 10.21 | 10.21 | 3,015 | -0.06(-0.55%) |
Sep 17, 2002 | 10.33 | 10.33 | 10.23 | 10.26 | 9,682 | +0.03(+0.31%) |
Sep 16, 2002 | 10.21 | 10.26 | 10.21 | 10.23 | 4,761 | +0.01(+0.12%) |
Sep 13, 2002 | 10.21 | 10.26 | 10.21 | 10.22 | 4,285 | +0.01(+0.12%) |
Sep 12, 2002 | 10.23 | 10.24 | 10.21 | 10.21 | 5,714 | -0.03(-0.25%) |
Sep 11, 2002 | 10.21 | 10.26 | 10.21 | 10.23 | 16,031 | +0.00(+0.00%) |
Sep 10, 2002 | 10.17 | 10.24 | 10.17 | 10.23 | 23,173 | -0.01(-0.06%) |
Sep 09, 2002 | 10.21 | 10.24 | 10.16 | 10.24 | 24,761 | +0.07(+0.68%) |
Sep 06, 2002 | 10.21 | 10.24 | 10.10 | 10.17 | 34,443 | -0.06(-0.62%) |
Sep 05, 2002 | 10.19 | 10.26 | 10.19 | 10.23 | 21,110 | +0.03(+0.25%) |
Sep 04, 2002 | 10.17 | 10.30 | 10.17 | 10.21 | 54,918 | +0.03(+0.31%) |
Sep 03, 2002 | 10.18 | 10.18 | 10.17 | 10.17 | 6,031 | -0.04(-0.43%) |
Aug 30, 2002 | 10.14 | 10.22 | 10.14 | 10.22 | 2,063 | +0.08(+0.75%) |
Aug 29, 2002 | 10.14 | 10.14 | 10.09 | 10.14 | 5,872 | +0.04(+0.44%) |
Aug 28, 2002 | 10.09 | 10.15 | 10.09 | 10.10 | 4,444 | +0.02(+0.18%) |
Aug 27, 2002 | 10.14 | 10.14 | 10.08 | 10.08 | 6,031 | -0.09(-0.93%) |
Aug 26, 2002 | 10.23 | 10.27 | 10.17 | 10.17 | 6,507 | +0.02(+0.19%) |
Aug 23, 2002 | 10.16 | 10.16 | 10.16 | 10.16 | 634 | -0.02(-0.19%) |
Aug 22, 2002 | 10.26 | 10.26 | 10.14 | 10.17 | 6,983 | +0.00(+0.00%) |
Aug 21, 2002 | 10.17 | 10.29 | 10.08 | 10.17 | 5,555 | +0.10(+0.94%) |
Aug 20, 2002 | 10.26 | 10.30 | 10.05 | 10.08 | 25,078 | +0.14(+1.39%) |
Aug 16, 2002 | 10.04 | 10.04 | 9.942 | 9.942 | 4,920 | -0.01(-0.06%) |
Aug 15, 2002 | 10.08 | 10.14 | 9.948 | 9.948 | 11,586 | -0.03(-0.32%) |
Aug 14, 2002 | 9.891 | 9.979 | 9.891 | 9.979 | 2,539 | +0.09(+0.89%) |
Aug 13, 2002 | 9.948 | 9.948 | 9.891 | 9.891 | 3,174 | -0.09(-0.88%) |
Aug 12, 2002 | 9.942 | 10.07 | 9.891 | 9.979 | 19,681 | +0.01(+0.06%) |
Aug 07, 2002 | 9.973 | 9.973 | 9.973 | 9.973 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 9.891 | 10.01 | 9.891 | 9.973 | 56,347 | +0.08(+0.83%) |
Aug 05, 2002 | 9.892 | 10.01 | 9.727 | 9.891 | 21,745 | +0.00(+0.00%) |
Aug 02, 2002 | 9.891 | 9.923 | 9.891 | 9.891 | 6,349 | +0.00(+0.00%) |
Aug 01, 2002 | 9.985 | 9.985 | 9.985 | 9.891 | 1,745 | -0.09(-0.95%) |
Jul 31, 2002 | 10.02 | 10.02 | 9.986 | 9.986 | 6,507 | +0.09(+0.94%) |
Jul 30, 2002 | 9.893 | 9.893 | 9.893 | 9.893 | 793 | -0.12(-1.25%) |
Jul 29, 2002 | 9.954 | 10.05 | 9.835 | 10.02 | 31,740 | +0.13(+1.27%) |
Jul 26, 2002 | 9.759 | 9.891 | 9.595 | 9.891 | 50,311 | +0.16(+1.62%) |
Jul 25, 2002 | 9.576 | 9.734 | 9.412 | 9.734 | 13,809 | +0.22(+2.31%) |
Jul 24, 2002 | 9.576 | 9.576 | 9.261 | 9.514 | 44,601 | -0.06(-0.65%) |
Jul 23, 2002 | 9.746 | 9.746 | 9.450 | 9.576 | 13,015 | -0.13(-1.30%) |
Jul 22, 2002 | 9.640 | 9.797 | 9.639 | 9.702 | 9,840 | +0.00(+0.00%) |
Jul 19, 2002 | 9.866 | 9.866 | 9.104 | 9.702 | 28,253 | -0.13(-1.35%) |
Jul 17, 2002 | 9.734 | 9.986 | 9.734 | 9.835 | 4,603 | +0.32(+3.31%) |
Jul 12, 2002 | 9.501 | 9.620 | 9.469 | 9.520 | 15,078 | -0.09(-0.92%) |
Jul 11, 2002 | 9.520 | 9.608 | 9.482 | 9.608 | 4,285 | +0.03(+0.33%) |
Jul 10, 2002 | 9.671 | 9.715 | 9.576 | 9.576 | 8,571 | -0.13(-1.30%) |
Jul 09, 2002 | 9.608 | 9.702 | 9.608 | 9.702 | 3,968 | +0.00(+0.00%) |
Jul 08, 2002 | 9.482 | 9.702 | 9.482 | 9.702 | 4,920 | +0.22(+2.33%) |
Jul 05, 2002 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 9.520 | 9.639 | 9.419 | 9.482 | 3,968 | +0.00(+0.00%) |
Jul 03, 2002 | 9.520 | 9.639 | 9.419 | 9.482 | 3,968 | -0.10(-1.05%) |
Jul 02, 2002 | 9.576 | 9.639 | 9.394 | 9.583 | 13,174 | -0.11(-1.11%) |
Jul 01, 2002 | 10.05 | 10.05 | 9.690 | 9.690 | 7,301 | -0.38(-3.81%) |
Jun 28, 2002 | 10.02 | 10.07 | 10.02 | 10.07 | 33,332 | +0.00(+0.00%) |
Jun 27, 2002 | 10.06 | 10.07 | 9.709 | 10.07 | 21,427 | +0.04(+0.37%) |
Jun 26, 2002 | 10.03 | 10.04 | 10.03 | 10.04 | 9,047 | +0.01(+0.07%) |
Jun 25, 2002 | 10.07 | 10.07 | 10.03 | 10.03 | 1,269 | +0.03(+0.25%) |
Jun 21, 2002 | 10.01 | 10.01 | 10.00 | 10.00 | 1,904 | -0.00(-0.01%) |
Jun 20, 2002 | 10.00 | 10.05 | 10.00 | 10.01 | 2,380 | +0.00(+0.01%) |
Jun 19, 2002 | 10.00 | 10.00 | 10.00 | 10.00 | 952 | -0.01(-0.06%) |
Jun 18, 2002 | 10.01 | 10.06 | 10.01 | 10.01 | 6,349 | +0.01(+0.06%) |
Jun 17, 2002 | 10.00 | 10.04 | 10.00 | 10.01 | 6,031 | -0.03(-0.31%) |
Jun 14, 2002 | 9.998 | 10.04 | 9.986 | 10.04 | 43,490 | +0.04(+0.44%) |
Jun 12, 2002 | 10.05 | 10.08 | 9.973 | 9.992 | 39,681 | -0.02(-0.19%) |
Jun 11, 2002 | 9.954 | 10.06 | 9.891 | 10.01 | 79,838 | +0.06(+0.57%) |
Jun 10, 2002 | 9.929 | 9.979 | 9.891 | 9.954 | 21,269 | +0.02(+0.19%) |
Jun 07, 2002 | 9.951 | 9.961 | 9.891 | 9.935 | 87,933 | +0.01(+0.06%) |
Jun 06, 2002 | 9.891 | 9.960 | 9.891 | 9.929 | 10,634 | +0.00(+0.00%) |