Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.87 | 13.38 | 11.79 | 13.24 | 683,054 | +1.37(+11.54%) |
May 29, 2003 | 11.29 | 11.90 | 11.29 | 11.87 | 278,296 | +0.56(+4.97%) |
May 28, 2003 | 11.13 | 11.61 | 11.11 | 11.31 | 278,296 | +0.19(+1.68%) |
May 27, 2003 | 9.557 | 11.13 | 9.557 | 11.12 | 336,046 | +1.49(+15.44%) |
May 23, 2003 | 9.715 | 9.823 | 9.557 | 9.636 | 80,789 | -0.17(-1.70%) |
May 22, 2003 | 9.804 | 9.902 | 9.626 | 9.803 | 123,924 | +0.18(+1.83%) |
May 21, 2003 | 9.656 | 9.744 | 9.518 | 9.626 | 177,411 | -0.02(-0.20%) |
May 20, 2003 | 9.498 | 9.853 | 9.498 | 9.646 | 150,820 | +0.17(+1.77%) |
May 19, 2003 | 10.12 | 10.13 | 9.478 | 9.478 | 205,728 | -0.67(-6.60%) |
May 16, 2003 | 10.22 | 10.48 | 10.06 | 10.15 | 446,979 | -0.33(-3.20%) |
May 15, 2003 | 10.59 | 10.90 | 10.08 | 10.48 | 425,259 | -0.22(-2.02%) |
May 14, 2003 | 10.76 | 11.01 | 10.47 | 10.70 | 204,611 | -0.10(-0.92%) |
May 13, 2003 | 10.82 | 10.92 | 10.54 | 10.80 | 168,277 | -0.04(-0.36%) |
May 12, 2003 | 10.68 | 11.05 | 10.59 | 10.84 | 431,958 | +0.17(+1.57%) |
May 09, 2003 | 10.30 | 10.78 | 10.29 | 10.67 | 168,987 | +0.42(+4.13%) |
May 08, 2003 | 10.50 | 10.50 | 10.23 | 10.25 | 231,304 | -0.27(-2.53%) |
May 07, 2003 | 10.57 | 10.88 | 10.49 | 10.51 | 217,806 | -0.16(-1.48%) |
May 06, 2003 | 10.38 | 10.84 | 10.30 | 10.67 | 207,453 | +0.26(+2.46%) |
May 05, 2003 | 10.54 | 10.75 | 10.33 | 10.41 | 185,734 | -0.13(-1.22%) |
May 02, 2003 | 9.656 | 10.66 | 9.567 | 10.54 | 568,772 | +1.03(+10.88%) |
Apr 30, 2003 | 9.311 | 9.518 | 8.986 | 9.508 | 322,446 | +0.30(+3.21%) |
Apr 29, 2003 | 8.887 | 9.400 | 8.887 | 9.212 | 172,133 | +0.31(+3.43%) |
Apr 28, 2003 | 8.946 | 9.065 | 8.592 | 8.907 | 150,008 | +0.10(+1.12%) |
Apr 25, 2003 | 9.193 | 9.193 | 8.799 | 8.808 | 279,209 | -0.43(-4.69%) |
Apr 24, 2003 | 9.242 | 9.419 | 9.055 | 9.242 | 249,269 | -0.06(-0.64%) |
Apr 23, 2003 | 8.887 | 9.488 | 8.848 | 9.301 | 401,510 | +0.47(+5.36%) |
Apr 22, 2003 | 8.473 | 9.015 | 8.158 | 8.828 | 406,280 | +0.35(+4.19%) |
Apr 21, 2003 | 8.257 | 8.562 | 8.257 | 8.473 | 274,947 | +0.32(+3.86%) |
Apr 17, 2003 | 7.498 | 8.267 | 7.498 | 8.158 | 279,006 | +0.66(+8.80%) |
Apr 16, 2003 | 7.390 | 7.823 | 7.380 | 7.498 | 322,040 | +0.17(+2.28%) |
Apr 15, 2003 | 7.685 | 7.685 | 7.262 | 7.330 | 361,927 | -0.26(-3.38%) |
Apr 14, 2003 | 7.882 | 7.882 | 7.390 | 7.587 | 464,943 | +0.01(+0.13%) |
Apr 11, 2003 | 7.774 | 8.060 | 7.547 | 7.577 | 348,631 | -0.48(-5.99%) |
Apr 10, 2003 | 8.129 | 8.267 | 8.000 | 8.060 | 110,120 | -0.08(-0.97%) |
Apr 09, 2003 | 8.286 | 8.326 | 8.030 | 8.138 | 201,059 | -0.13(-1.55%) |
Apr 08, 2003 | 8.562 | 8.562 | 8.188 | 8.267 | 174,062 | -0.30(-3.45%) |
Apr 07, 2003 | 8.887 | 8.887 | 8.473 | 8.562 | 263,072 | +0.09(+1.05%) |
Apr 04, 2003 | 8.720 | 8.732 | 8.247 | 8.473 | 373,700 | -0.27(-3.04%) |
Apr 03, 2003 | 8.907 | 8.956 | 8.670 | 8.739 | 198,623 | -0.11(-1.22%) |
Apr 02, 2003 | 8.887 | 9.163 | 8.749 | 8.848 | 328,942 | +0.12(+1.35%) |
Apr 01, 2003 | 8.503 | 8.799 | 8.365 | 8.730 | 301,843 | +0.27(+3.14%) |
Mar 31, 2003 | 8.749 | 8.808 | 8.375 | 8.464 | 264,631 | -0.46(-5.18%) |
Mar 28, 2003 | 9.015 | 9.173 | 8.868 | 8.926 | 122,424 | -0.09(-1.01%) |
Mar 27, 2003 | 9.094 | 9.163 | 8.818 | 9.016 | 187,885 | -0.10(-1.07%) |
Mar 26, 2003 | 9.301 | 9.419 | 9.094 | 9.114 | 176,599 | -0.19(-2.01%) |
Mar 25, 2003 | 9.360 | 9.538 | 9.005 | 9.301 | 236,234 | -0.06(-0.63%) |
Mar 24, 2003 | 9.577 | 9.764 | 9.311 | 9.360 | 198,892 | -0.66(-6.59%) |
Mar 21, 2003 | 10.10 | 10.25 | 9.804 | 10.02 | 20,339,396 | +0.30(+3.04%) |
Mar 20, 2003 | 9.518 | 9.941 | 9.291 | 9.725 | 219,269 | +0.16(+1.66%) |
Mar 19, 2003 | 9.547 | 9.636 | 9.212 | 9.566 | 247,201 | +0.02(+0.20%) |
Mar 18, 2003 | 9.380 | 9.764 | 9.212 | 9.547 | 504,850 | +0.70(+7.91%) |
Mar 17, 2003 | 8.020 | 9.065 | 7.882 | 8.848 | 760,002 | +0.83(+10.32%) |
Mar 14, 2003 | 8.276 | 8.574 | 8.020 | 8.020 | 368,729 | -0.31(-3.67%) |
Mar 13, 2003 | 8.129 | 8.385 | 7.981 | 8.326 | 363,145 | +0.40(+5.10%) |
Mar 12, 2003 | 8.050 | 8.216 | 7.794 | 7.922 | 375,608 | -0.16(-1.95%) |
Mar 11, 2003 | 8.572 | 8.601 | 7.981 | 8.079 | 373,091 | -0.24(-2.84%) |
Mar 10, 2003 | 8.641 | 8.749 | 8.267 | 8.316 | 296,666 | -0.35(-4.09%) |
Mar 07, 2003 | 8.641 | 8.868 | 8.493 | 8.670 | 200,295 | -0.18(-2.00%) |
Mar 06, 2003 | 9.005 | 9.065 | 8.680 | 8.848 | 334,625 | -0.20(-2.26%) |
Mar 05, 2003 | 9.262 | 9.311 | 8.907 | 9.053 | 259,926 | -0.25(-2.67%) |
Mar 04, 2003 | 9.823 | 9.882 | 9.222 | 9.301 | 209,179 | -0.54(-5.51%) |
Mar 03, 2003 | 10.37 | 10.41 | 9.715 | 9.843 | 275,860 | -0.27(-2.63%) |
Feb 28, 2003 | 10.00 | 10.17 | 9.813 | 10.11 | 161,882 | +0.16(+1.58%) |
Feb 27, 2003 | 9.567 | 9.991 | 9.469 | 9.951 | 258,911 | +0.48(+5.10%) |
Feb 26, 2003 | 10.00 | 10.00 | 9.469 | 9.469 | 326,404 | -0.27(-2.73%) |
Feb 25, 2003 | 9.449 | 9.912 | 9.094 | 9.735 | 506,658 | +0.28(+2.92%) |
Feb 24, 2003 | 9.873 | 9.971 | 9.429 | 9.459 | 150,718 | -0.33(-3.42%) |
Feb 21, 2003 | 9.991 | 9.991 | 9.498 | 9.794 | 274,033 | -0.18(-1.78%) |
Feb 20, 2003 | 9.853 | 10.09 | 9.675 | 9.971 | 552,533 | +0.02(+0.20%) |
Feb 19, 2003 | 10.51 | 10.59 | 9.932 | 9.951 | 369,438 | -0.18(-1.75%) |
Feb 18, 2003 | 10.00 | 10.74 | 10.00 | 10.13 | 718,069 | +0.51(+5.33%) |
Feb 14, 2003 | 9.153 | 9.902 | 9.025 | 9.616 | 709,138 | +0.59(+6.55%) |
Feb 13, 2003 | 9.134 | 9.134 | 8.838 | 9.025 | 515,284 | +0.04(+0.44%) |
Feb 12, 2003 | 9.104 | 9.419 | 8.976 | 8.986 | 372,888 | -0.15(-1.62%) |
Feb 11, 2003 | 9.390 | 9.538 | 9.104 | 9.134 | 391,462 | -0.21(-2.22%) |
Feb 10, 2003 | 9.222 | 9.685 | 9.074 | 9.340 | 396,029 | +0.00(+0.00%) |
Feb 07, 2003 | 9.715 | 9.853 | 9.222 | 9.340 | 250,791 | -0.22(-2.27%) |
Feb 06, 2003 | 9.469 | 9.833 | 9.370 | 9.557 | 228,767 | +0.01(+0.10%) |
Feb 05, 2003 | 9.409 | 10.35 | 9.252 | 9.547 | 638,092 | -0.01(-0.10%) |
Feb 04, 2003 | 9.754 | 9.853 | 9.311 | 9.557 | 451,546 | -0.32(-3.19%) |
Feb 03, 2003 | 10.21 | 10.54 | 9.873 | 9.873 | 574,658 | -0.57(-5.47%) |
Jan 31, 2003 | 10.61 | 10.61 | 9.262 | 10.44 | 1,402,038 | -0.89(-7.83%) |
Jan 30, 2003 | 12.26 | 12.53 | 11.28 | 11.33 | 340,362 | -0.93(-7.56%) |
Jan 29, 2003 | 11.93 | 12.51 | 11.58 | 12.26 | 295,956 | +0.29(+2.39%) |
Jan 28, 2003 | 11.95 | 12.15 | 11.59 | 11.97 | 372,178 | +0.06(+0.50%) |
Jan 27, 2003 | 12.07 | 12.41 | 11.70 | 11.91 | 571,309 | -0.65(-5.18%) |
Jan 24, 2003 | 13.01 | 13.16 | 12.48 | 12.56 | 344,572 | -0.75(-5.63%) |
Jan 23, 2003 | 13.50 | 13.88 | 12.87 | 13.31 | 517,314 | +0.16(+1.20%) |
Jan 22, 2003 | 13.34 | 13.45 | 13.02 | 13.15 | 652,606 | -0.25(-1.84%) |
Jan 21, 2003 | 14.34 | 14.47 | 13.34 | 13.40 | 657,782 | -0.79(-5.56%) |
Jan 17, 2003 | 15.01 | 15.01 | 14.03 | 14.19 | 485,344 | -0.91(-6.01%) |
Jan 16, 2003 | 15.54 | 15.70 | 15.04 | 15.09 | 502,192 | -0.32(-2.05%) |
Jan 15, 2003 | 16.60 | 16.68 | 15.23 | 15.41 | 857,827 | -1.43(-8.48%) |
Jan 14, 2003 | 16.27 | 17.09 | 16.20 | 16.84 | 1,235,283 | +0.58(+3.58%) |
Jan 13, 2003 | 16.59 | 17.16 | 16.19 | 16.26 | 717,156 | -0.29(-1.73%) |
Jan 10, 2003 | 15.77 | 16.59 | 15.72 | 16.54 | 272,308 | +0.53(+3.32%) |
Jan 09, 2003 | 15.98 | 16.55 | 15.87 | 16.01 | 425,564 | +0.20(+1.25%) |
Jan 08, 2003 | 15.67 | 15.96 | 15.53 | 15.81 | 510,616 | +0.05(+0.31%) |
Jan 07, 2003 | 15.53 | 16.36 | 15.37 | 15.76 | 746,792 | +0.39(+2.56%) |
Jan 06, 2003 | 14.59 | 15.72 | 14.41 | 15.37 | 384,459 | +1.12(+7.88%) |
Jan 03, 2003 | 13.86 | 14.42 | 13.66 | 14.25 | 355,736 | +0.34(+2.48%) |
Jan 02, 2003 | 12.73 | 13.98 | 12.40 | 13.90 | 445,761 | +1.37(+10.93%) |
Dec 31, 2002 | 12.83 | 13.14 | 12.40 | 12.53 | 467,379 | -0.30(-2.30%) |
Dec 30, 2002 | 13.02 | 13.30 | 12.51 | 12.83 | 248,355 | -0.17(-1.29%) |
Dec 27, 2002 | 13.00 | 13.30 | 12.92 | 13.00 | 212,426 | -0.14(-1.05%) |
Dec 26, 2002 | 13.01 | 13.57 | 13.00 | 13.13 | 235,567 | +0.16(+1.22%) |
Dec 24, 2002 | 13.34 | 13.40 | 12.94 | 12.98 | 131,942 | -0.22(-1.64%) |
Dec 23, 2002 | 12.51 | 13.37 | 12.41 | 13.19 | 233,740 | +0.54(+4.28%) |
Dec 20, 2002 | 12.51 | 13.01 | 12.41 | 12.65 | 403,844 | -0.01(-0.08%) |
Dec 19, 2002 | 12.71 | 13.10 | 12.21 | 12.66 | 475,600 | -0.06(-0.47%) |
Dec 18, 2002 | 13.60 | 13.60 | 12.58 | 12.72 | 465,146 | -1.05(-7.65%) |
Dec 17, 2002 | 14.19 | 14.66 | 13.60 | 13.77 | 179,745 | -0.54(-3.79%) |
Dec 16, 2002 | 13.61 | 14.35 | 13.42 | 14.32 | 304,380 | +0.88(+6.52%) |
Dec 13, 2002 | 14.50 | 14.50 | 13.36 | 13.44 | 394,710 | -1.06(-7.34%) |
Dec 12, 2002 | 14.40 | 14.75 | 14.31 | 14.50 | 214,558 | +0.22(+1.52%) |
Dec 11, 2002 | 14.09 | 14.78 | 13.74 | 14.29 | 317,473 | -0.06(-0.41%) |
Dec 10, 2002 | 13.36 | 14.39 | 13.31 | 14.35 | 491,129 | +1.16(+8.82%) |
Dec 09, 2002 | 14.40 | 14.48 | 13.05 | 13.18 | 413,486 | -1.32(-9.10%) |
Dec 06, 2002 | 13.98 | 14.92 | 13.93 | 14.50 | 359,085 | +0.42(+3.00%) |
Dec 05, 2002 | 15.42 | 15.76 | 14.00 | 14.08 | 680,517 | -1.19(-7.80%) |
Dec 04, 2002 | 16.15 | 16.21 | 14.87 | 15.27 | 418,967 | -1.14(-6.96%) |
Dec 03, 2002 | 17.64 | 17.69 | 16.22 | 16.41 | 861,683 | -1.55(-8.61%) |
Dec 02, 2002 | 17.99 | 19.21 | 17.80 | 17.96 | 677,370 | +0.36(+2.07%) |
Nov 29, 2002 | 18.04 | 18.29 | 17.60 | 17.60 | 185,632 | -0.27(-1.49%) |
Nov 27, 2002 | 16.79 | 17.93 | 16.67 | 17.86 | 208,367 | +1.25(+7.53%) |
Nov 26, 2002 | 17.24 | 17.65 | 16.42 | 16.61 | 571,208 | -0.79(-4.53%) |
Nov 25, 2002 | 16.75 | 18.02 | 16.68 | 17.40 | 754,912 | +1.02(+6.26%) |
Nov 22, 2002 | 16.16 | 16.76 | 15.15 | 16.38 | 736,440 | +0.01(+0.07%) |
Nov 21, 2002 | 13.55 | 16.40 | 13.51 | 16.36 | 836,310 | +2.94(+21.86%) |
Nov 20, 2002 | 12.38 | 13.52 | 12.37 | 13.43 | 345,688 | +0.99(+7.92%) |
Nov 19, 2002 | 12.46 | 12.85 | 12.32 | 12.44 | 415,008 | -0.03(-0.24%) |
Nov 18, 2002 | 13.01 | 13.14 | 12.39 | 12.47 | 321,228 | -0.34(-2.69%) |
Nov 15, 2002 | 12.61 | 12.93 | 12.28 | 12.82 | 317,067 | +0.12(+0.93%) |
Nov 14, 2002 | 12.25 | 12.80 | 12.22 | 12.70 | 362,841 | +0.68(+5.66%) |
Nov 13, 2002 | 11.88 | 12.27 | 11.39 | 12.02 | 348,225 | +0.21(+1.75%) |
Nov 12, 2002 | 11.72 | 12.02 | 11.53 | 11.81 | 682,750 | +0.17(+1.44%) |
Nov 11, 2002 | 12.75 | 12.75 | 11.65 | 11.65 | 772,978 | -1.24(-9.63%) |
Nov 08, 2002 | 12.50 | 13.16 | 12.36 | 12.89 | 276,977 | -0.18(-1.36%) |
Nov 07, 2002 | 13.78 | 13.89 | 12.66 | 13.06 | 489,099 | -1.01(-7.21%) |
Nov 06, 2002 | 13.10 | 14.18 | 12.99 | 14.08 | 426,782 | +0.98(+7.44%) |
Nov 05, 2002 | 13.39 | 13.39 | 12.53 | 13.10 | 489,201 | -0.44(-3.27%) |
Nov 04, 2002 | 12.84 | 14.31 | 12.81 | 13.55 | 743,950 | +0.98(+7.76%) |
Nov 01, 2002 | 11.91 | 12.63 | 11.55 | 12.57 | 363,754 | +0.64(+5.37%) |
Oct 31, 2002 | 11.59 | 12.06 | 11.50 | 11.93 | 591,912 | +0.21(+1.76%) |
Oct 30, 2002 | 11.00 | 11.86 | 11.00 | 11.72 | 362,536 | +0.62(+5.61%) |
Oct 29, 2002 | 11.34 | 11.35 | 10.68 | 11.10 | 519,446 | -0.39(-3.36%) |
Oct 28, 2002 | 10.67 | 11.95 | 10.64 | 11.49 | 1,127,812 | +0.86(+8.06%) |
Oct 25, 2002 | 9.508 | 10.65 | 9.508 | 10.63 | 632,558 | +1.04(+10.89%) |
Oct 24, 2002 | 9.311 | 10.31 | 9.173 | 9.587 | 642,152 | +0.29(+3.07%) |
Oct 23, 2002 | 8.326 | 9.350 | 8.129 | 9.301 | 791,112 | +0.91(+10.80%) |
Oct 22, 2002 | 8.769 | 8.868 | 8.296 | 8.395 | 392,172 | -0.50(-5.65%) |
Oct 21, 2002 | 8.503 | 9.015 | 8.168 | 8.897 | 341,527 | +0.30(+3.44%) |
Oct 18, 2002 | 7.045 | 8.799 | 7.045 | 8.601 | 725,175 | +1.01(+13.38%) |
Oct 17, 2002 | 8.227 | 8.730 | 7.567 | 7.587 | 603,483 | -0.22(-2.78%) |
Oct 16, 2002 | 8.119 | 8.119 | 7.419 | 7.803 | 509,219 | -0.52(-6.27%) |
Oct 15, 2002 | 7.882 | 8.404 | 7.882 | 8.326 | 305,496 | +0.85(+11.33%) |
Oct 14, 2002 | 7.488 | 7.882 | 7.271 | 7.478 | 1,038,486 | -0.17(-2.19%) |
Oct 11, 2002 | 7.370 | 7.734 | 7.291 | 7.646 | 344,584 | +0.54(+7.63%) |
Oct 10, 2002 | 6.188 | 7.143 | 6.050 | 7.104 | 471,845 | +1.01(+16.67%) |
Oct 09, 2002 | 6.059 | 6.257 | 5.793 | 6.089 | 724,464 | +0.03(+0.49%) |
Oct 08, 2002 | 6.700 | 6.876 | 5.882 | 6.059 | 866,149 | -0.56(-8.48%) |
Oct 07, 2002 | 7.094 | 7.094 | 6.621 | 6.621 | 411,761 | -0.45(-6.41%) |
Oct 04, 2002 | 7.665 | 7.715 | 6.710 | 7.074 | 387,421 | -0.79(-10.03%) |
Oct 03, 2002 | 8.976 | 9.025 | 7.794 | 7.863 | 564,270 | -1.08(-12.11%) |
Oct 02, 2002 | 9.409 | 9.833 | 9.104 | 8.946 | 231,710 | -0.51(-5.42%) |
Oct 01, 2002 | 8.917 | 9.577 | 8.129 | 9.459 | 462,102 | +0.69(+7.87%) |
Sep 30, 2002 | 8.838 | 9.311 | 8.503 | 8.769 | 217,813 | -0.13(-1.44%) |
Sep 27, 2002 | 9.262 | 9.459 | 8.818 | 8.897 | 150,414 | -0.39(-4.24%) |
Sep 26, 2002 | 9.262 | 9.863 | 9.163 | 9.291 | 488,389 | +0.05(+0.53%) |
Sep 25, 2002 | 8.828 | 9.439 | 8.572 | 9.242 | 419,566 | +0.59(+6.83%) |
Sep 24, 2002 | 8.483 | 9.035 | 8.306 | 8.651 | 259,730 | -0.02(-0.23%) |
Sep 23, 2002 | 8.454 | 9.350 | 8.424 | 8.670 | 318,589 | +0.20(+2.30%) |
Sep 20, 2002 | 9.547 | 9.636 | 8.473 | 8.475 | 322,406 | -0.70(-7.60%) |
Sep 19, 2002 | 9.606 | 9.863 | 9.094 | 9.173 | 244,737 | -0.68(-6.90%) |
Sep 18, 2002 | 10.38 | 10.51 | 9.754 | 9.853 | 571,206 | -0.70(-6.63%) |
Sep 17, 2002 | 11.66 | 11.92 | 10.50 | 10.55 | 237,292 | -0.95(-8.23%) |
Sep 16, 2002 | 11.73 | 11.77 | 11.38 | 11.50 | 178,426 | -0.18(-1.52%) |
Sep 13, 2002 | 11.53 | 11.82 | 11.41 | 11.68 | 336,655 | +0.12(+1.02%) |
Sep 12, 2002 | 12.51 | 12.51 | 11.45 | 11.56 | 458,448 | -1.06(-8.43%) |
Sep 11, 2002 | 12.50 | 13.12 | 12.46 | 12.62 | 167,566 | +0.19(+1.51%) |
Sep 10, 2002 | 11.76 | 12.64 | 11.53 | 12.43 | 225,418 | +0.86(+7.40%) |
Sep 09, 2002 | 11.82 | 11.95 | 11.40 | 11.58 | 433,988 | -0.30(-2.49%) |
Sep 06, 2002 | 11.53 | 12.07 | 11.52 | 11.87 | 169,323 | +0.61(+5.42%) |
Sep 05, 2002 | 11.38 | 11.50 | 10.84 | 11.26 | 331,682 | -0.43(-3.71%) |
Sep 04, 2002 | 11.41 | 11.71 | 11.16 | 11.70 | 427,797 | +0.33(+2.95%) |
Sep 03, 2002 | 11.96 | 12.07 | 11.30 | 11.36 | 360,100 | -0.76(-6.26%) |
Aug 30, 2002 | 12.22 | 12.56 | 11.97 | 12.12 | 233,242 | -0.37(-3.00%) |
Aug 29, 2002 | 12.17 | 12.72 | 11.77 | 12.49 | 711,066 | +0.26(+2.09%) |
Aug 28, 2002 | 13.10 | 13.10 | 12.18 | 12.24 | 429,827 | -0.88(-6.68%) |
Aug 27, 2002 | 13.79 | 13.79 | 13.05 | 13.11 | 639,816 | -0.64(-4.66%) |
Aug 26, 2002 | 14.43 | 14.51 | 13.59 | 13.75 | 529,139 | -0.63(-4.38%) |
Aug 23, 2002 | 15.72 | 15.81 | 14.24 | 14.39 | 329,327 | -1.39(-8.81%) |
Aug 22, 2002 | 15.57 | 16.00 | 15.32 | 15.77 | 279,458 | +0.26(+1.65%) |
Aug 21, 2002 | 15.67 | 16.11 | 15.17 | 15.52 | 289,552 | +0.00(+0.00%) |
Aug 20, 2002 | 16.44 | 16.54 | 15.47 | 15.52 | 236,701 | -0.16(-1.01%) |
Aug 16, 2002 | 14.22 | 15.76 | 14.01 | 15.68 | 350,357 | +1.35(+9.42%) |
Aug 15, 2002 | 14.83 | 14.83 | 13.73 | 14.33 | 320,205 | +0.02(+0.14%) |
Aug 14, 2002 | 13.50 | 14.58 | 13.31 | 14.31 | 353,402 | +0.65(+4.76%) |
Aug 13, 2002 | 14.10 | 14.73 | 13.49 | 13.66 | 533,046 | -0.52(-3.68%) |
Aug 12, 2002 | 14.09 | 14.31 | 13.54 | 14.18 | 367,398 | +1.01(+7.71%) |
Aug 07, 2002 | 13.70 | 14.34 | 12.74 | 13.16 | 500,466 | -0.13(-0.96%) |
Aug 06, 2002 | 12.68 | 13.73 | 12.67 | 13.29 | 687,418 | +0.92(+7.40%) |
Aug 05, 2002 | 13.44 | 13.70 | 12.11 | 12.38 | 407,670 | -1.06(-7.92%) |
Aug 02, 2002 | 13.91 | 13.91 | 13.18 | 13.44 | 249,066 | -0.39(-2.85%) |
Aug 01, 2002 | 14.77 | 14.77 | 13.76 | 13.83 | 269,811 | -0.72(-4.94%) |
Jul 31, 2002 | 14.98 | 14.98 | 14.34 | 14.55 | 531,600 | -0.77(-5.01%) |
Jul 30, 2002 | 14.43 | 15.72 | 13.95 | 15.32 | 577,003 | +1.08(+7.61%) |
Jul 29, 2002 | 13.89 | 14.51 | 13.71 | 14.24 | 473,202 | +0.44(+3.21%) |
Jul 26, 2002 | 14.00 | 14.13 | 13.02 | 13.79 | 576,103 | +0.56(+4.24%) |
Jul 25, 2002 | 13.66 | 13.76 | 12.32 | 13.23 | 1,156,684 | -0.53(-3.87%) |
Jul 24, 2002 | 14.39 | 14.39 | 12.51 | 13.76 | 1,863,605 | -0.42(-2.99%) |
Jul 23, 2002 | 15.76 | 15.77 | 14.10 | 14.19 | 656,310 | -1.56(-9.89%) |
Jul 22, 2002 | 17.46 | 17.69 | 15.47 | 15.74 | 930,079 | -1.83(-10.43%) |
Jul 19, 2002 | 17.45 | 17.73 | 16.90 | 17.58 | 685,591 | -1.37(-7.23%) |
Jul 17, 2002 | 20.15 | 21.48 | 18.54 | 18.95 | 716,141 | +0.84(+4.62%) |
Jul 12, 2002 | 18.27 | 18.55 | 17.69 | 18.11 | 505,034 | +0.22(+1.21%) |
Jul 11, 2002 | 17.04 | 18.16 | 16.67 | 17.89 | 333,103 | +0.84(+4.91%) |
Jul 10, 2002 | 17.10 | 17.98 | 16.83 | 17.06 | 753,897 | +0.06(+0.35%) |
Jul 09, 2002 | 19.76 | 19.34 | 17.48 | 17.00 | 1,070,964 | -2.77(-14.01%) |
Jul 08, 2002 | 20.91 | 21.18 | 20.07 | 19.76 | 324,679 | -1.14(-5.47%) |
Jul 05, 2002 | 19.31 | 21.04 | 19.07 | 20.91 | 146,760 | +1.64(+8.49%) |
Jul 04, 2002 | 19.07 | 19.51 | 18.24 | 19.27 | 655,143 | +0.00(+0.00%) |
Jul 03, 2002 | 19.07 | 19.51 | 18.24 | 19.27 | 655,143 | +0.14(+0.72%) |
Jul 02, 2002 | 20.13 | 20.23 | 18.92 | 19.13 | 547,560 | -1.14(-5.64%) |
Jul 01, 2002 | 21.90 | 22.07 | 19.96 | 20.28 | 904,108 | -1.58(-7.21%) |
Jun 28, 2002 | 22.17 | 22.67 | 21.77 | 21.85 | 1,114,810 | -0.05(-0.23%) |
Jun 27, 2002 | 22.65 | 23.23 | 21.84 | 21.90 | 789,115 | -0.33(-1.46%) |
Jun 26, 2002 | 21.15 | 22.66 | 21.13 | 22.23 | 430,943 | +0.34(+1.58%) |
Jun 25, 2002 | 23.50 | 24.06 | 21.29 | 21.88 | 941,356 | +0.60(+2.82%) |
Jun 21, 2002 | 22.51 | 22.52 | 21.74 | 21.28 | 883,099 | -0.63(-2.88%) |
Jun 20, 2002 | 22.52 | 23.40 | 21.91 | 21.91 | 982,969 | -0.85(-3.72%) |
Jun 19, 2002 | 24.43 | 24.44 | 22.66 | 22.76 | 1,802,736 | -1.81(-7.38%) |
Jun 18, 2002 | 25.53 | 26.75 | 24.46 | 24.57 | 1,233,862 | -0.60(-2.39%) |
Jun 17, 2002 | 24.35 | 25.55 | 24.34 | 25.17 | 920,246 | +0.96(+3.95%) |
Jun 14, 2002 | 23.84 | 24.68 | 23.40 | 24.22 | 1,119,884 | -0.91(-3.61%) |
Jun 12, 2002 | 25.41 | 26.06 | 24.63 | 25.12 | 563,291 | -0.67(-2.60%) |
Jun 11, 2002 | 26.92 | 27.83 | 25.72 | 25.79 | 418,358 | -0.87(-3.25%) |
Jun 10, 2002 | 25.96 | 27.04 | 25.52 | 26.66 | 401,916 | +1.14(+4.48%) |
Jun 07, 2002 | 24.93 | 26.19 | 24.58 | 25.52 | 625,710 | -0.78(-2.96%) |
Jun 06, 2002 | 27.44 | 27.44 | 25.86 | 26.30 | 389,635 | -1.15(-4.20%) |