Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.77 | 11.84 | 11.36 | 11.57 | 256,351 | -0.20(-1.70%) |
Apr 29, 2003 | 11.88 | 12.36 | 11.77 | 11.77 | 268,616 | -0.08(-0.70%) |
Apr 28, 2003 | 11.35 | 12.00 | 11.35 | 11.85 | 217,995 | +0.49(+4.31%) |
Apr 25, 2003 | 11.73 | 11.78 | 11.24 | 11.36 | 219,558 | -0.59(-4.93%) |
Apr 24, 2003 | 11.26 | 12.03 | 11.23 | 11.95 | 419,998 | +0.48(+4.21%) |
Apr 23, 2003 | 11.31 | 11.73 | 11.19 | 11.47 | 352,183 | +0.27(+2.38%) |
Apr 22, 2003 | 10.73 | 11.37 | 10.60 | 11.20 | 283,766 | +0.39(+3.62%) |
Apr 21, 2003 | 10.98 | 10.98 | 10.27 | 10.81 | 303,606 | +0.08(+0.78%) |
Apr 17, 2003 | 10.15 | 10.93 | 10.09 | 10.73 | 383,084 | +0.60(+5.92%) |
Apr 16, 2003 | 10.52 | 10.67 | 10.01 | 10.13 | 341,842 | -0.06(-0.58%) |
Apr 15, 2003 | 10.14 | 10.22 | 9.930 | 10.19 | 139,238 | +0.03(+0.25%) |
Apr 14, 2003 | 10.04 | 10.18 | 9.855 | 10.16 | 160,159 | +0.12(+1.16%) |
Apr 11, 2003 | 10.26 | 10.35 | 9.872 | 10.05 | 127,093 | -0.12(-1.15%) |
Apr 10, 2003 | 9.922 | 10.24 | 9.805 | 10.16 | 177,233 | +0.18(+1.83%) |
Apr 09, 2003 | 10.63 | 10.63 | 9.914 | 9.980 | 322,363 | -0.60(-5.66%) |
Apr 08, 2003 | 11.04 | 11.04 | 10.50 | 10.58 | 281,722 | -0.45(-4.07%) |
Apr 07, 2003 | 11.31 | 11.49 | 11.03 | 11.03 | 245,530 | +0.17(+1.53%) |
Apr 04, 2003 | 11.31 | 11.31 | 10.75 | 10.86 | 279,558 | -0.28(-2.54%) |
Apr 03, 2003 | 11.23 | 11.34 | 10.92 | 11.15 | 327,533 | +0.05(+0.46%) |
Apr 02, 2003 | 10.68 | 11.20 | 10.66 | 11.09 | 307,574 | +0.67(+6.46%) |
Apr 01, 2003 | 10.48 | 10.59 | 10.28 | 10.42 | 273,185 | +0.02(+0.24%) |
Mar 31, 2003 | 10.30 | 10.60 | 10.09 | 10.40 | 443,020 | -0.08(-0.72%) |
Mar 28, 2003 | 10.72 | 10.83 | 10.42 | 10.47 | 233,061 | -0.26(-2.40%) |
Mar 27, 2003 | 10.40 | 10.80 | 10.31 | 10.73 | 228,583 | +0.14(+1.33%) |
Mar 26, 2003 | 10.55 | 10.68 | 10.35 | 10.59 | 223,950 | +0.07(+0.71%) |
Mar 25, 2003 | 10.36 | 10.64 | 10.23 | 10.51 | 254,052 | +0.06(+0.56%) |
Mar 24, 2003 | 10.51 | 10.51 | 10.25 | 10.45 | 235,917 | -0.28(-2.63%) |
Mar 21, 2003 | 11.00 | 11.14 | 10.69 | 10.74 | 207,227 | -0.06(-0.54%) |
Mar 20, 2003 | 10.80 | 11.02 | 10.62 | 10.80 | 251,787 | -0.05(-0.46%) |
Mar 19, 2003 | 11.09 | 11.20 | 10.80 | 10.85 | 357,113 | -0.29(-2.61%) |
Mar 18, 2003 | 11.42 | 11.44 | 10.91 | 11.14 | 800,479 | -0.17(-1.47%) |
Mar 17, 2003 | 10.02 | 11.37 | 9.963 | 11.30 | 636,410 | +1.26(+12.50%) |
Mar 14, 2003 | 10.60 | 10.60 | 9.914 | 10.05 | 501,426 | -0.40(-3.82%) |
Mar 13, 2003 | 9.938 | 10.56 | 9.789 | 10.45 | 408,335 | +0.72(+7.35%) |
Mar 12, 2003 | 9.747 | 9.930 | 8.882 | 9.731 | 418,157 | +0.02(+0.26%) |
Mar 11, 2003 | 9.681 | 9.839 | 9.606 | 9.706 | 383,084 | +0.02(+0.17%) |
Mar 10, 2003 | 9.531 | 9.772 | 9.390 | 9.689 | 472,784 | -0.04(-0.41%) |
Mar 07, 2003 | 9.647 | 9.830 | 9.198 | 9.729 | 340,519 | -0.04(-0.44%) |
Mar 06, 2003 | 9.839 | 9.980 | 9.647 | 9.772 | 263,566 | -0.12(-1.18%) |
Mar 05, 2003 | 9.947 | 10.04 | 9.672 | 9.889 | 468,695 | -0.06(-0.59%) |
Mar 04, 2003 | 10.69 | 10.71 | 9.889 | 9.947 | 625,488 | -0.71(-6.64%) |
Mar 03, 2003 | 11.10 | 11.22 | 10.62 | 10.65 | 287,975 | -0.37(-3.32%) |
Feb 28, 2003 | 11.16 | 11.19 | 10.89 | 11.02 | 278,836 | -0.09(-0.82%) |
Feb 27, 2003 | 10.93 | 11.16 | 10.85 | 11.11 | 230,500 | +0.21(+1.91%) |
Feb 26, 2003 | 11.19 | 11.30 | 10.81 | 10.90 | 214,388 | -0.31(-2.74%) |
Feb 25, 2003 | 11.34 | 11.34 | 10.65 | 11.21 | 471,701 | -0.19(-1.68%) |
Feb 24, 2003 | 11.64 | 11.74 | 11.34 | 11.40 | 149,578 | -0.24(-2.07%) |
Feb 21, 2003 | 11.65 | 11.72 | 11.33 | 11.64 | 233,506 | -0.07(-0.57%) |
Feb 20, 2003 | 11.43 | 11.78 | 11.34 | 11.71 | 469,176 | +0.29(+2.55%) |
Feb 19, 2003 | 11.30 | 11.42 | 11.02 | 11.42 | 490,579 | +0.28(+2.54%) |
Feb 18, 2003 | 11.51 | 11.59 | 11.12 | 11.14 | 250,460 | -0.08(-0.74%) |
Feb 14, 2003 | 10.84 | 11.34 | 10.80 | 11.22 | 357,834 | +0.37(+3.37%) |
Feb 13, 2003 | 10.80 | 10.89 | 10.47 | 10.85 | 341,962 | +0.15(+1.40%) |
Feb 12, 2003 | 10.72 | 10.98 | 10.49 | 10.70 | 643,404 | -0.20(-1.83%) |
Feb 11, 2003 | 11.31 | 11.40 | 10.75 | 10.90 | 678,154 | -0.32(-2.89%) |
Feb 10, 2003 | 10.80 | 11.31 | 10.62 | 11.23 | 531,100 | +0.44(+4.09%) |
Feb 07, 2003 | 10.86 | 11.03 | 10.70 | 10.79 | 702,562 | +0.01(+0.08%) |
Feb 06, 2003 | 10.85 | 11.06 | 10.67 | 10.78 | 434,667 | -0.07(-0.69%) |
Feb 05, 2003 | 10.49 | 11.81 | 10.43 | 10.85 | 1,611,457 | +0.87(+8.75%) |
Feb 04, 2003 | 10.73 | 10.75 | 9.864 | 9.980 | 1,165,727 | -0.84(-7.76%) |
Feb 03, 2003 | 11.12 | 11.21 | 10.78 | 10.82 | 498,154 | -0.47(-4.13%) |
Jan 31, 2003 | 11.97 | 11.99 | 10.73 | 11.29 | 1,541,598 | -0.98(-8.00%) |
Jan 30, 2003 | 12.92 | 13.09 | 12.17 | 12.27 | 231,533 | -0.64(-4.96%) |
Jan 29, 2003 | 12.54 | 13.05 | 12.01 | 12.91 | 382,002 | +0.30(+2.37%) |
Jan 28, 2003 | 12.69 | 12.88 | 12.10 | 12.61 | 436,110 | -0.05(-0.39%) |
Jan 27, 2003 | 13.13 | 13.16 | 12.61 | 12.66 | 368,535 | -0.55(-4.16%) |
Jan 24, 2003 | 13.71 | 13.71 | 13.00 | 13.21 | 262,604 | -0.62(-4.51%) |
Jan 23, 2003 | 13.70 | 14.32 | 13.14 | 13.83 | 559,236 | +0.42(+3.16%) |
Jan 22, 2003 | 13.44 | 13.81 | 13.23 | 13.41 | 455,108 | -0.05(-0.38%) |
Jan 21, 2003 | 13.85 | 14.00 | 13.39 | 13.46 | 695,107 | -0.53(-3.80%) |
Jan 17, 2003 | 15.38 | 15.38 | 13.66 | 13.99 | 806,450 | -1.59(-10.20%) |
Jan 16, 2003 | 15.98 | 16.13 | 15.26 | 15.58 | 552,503 | -0.25(-1.58%) |
Jan 15, 2003 | 15.97 | 16.05 | 14.78 | 15.83 | 1,355,105 | -0.50(-3.06%) |
Jan 14, 2003 | 16.34 | 17.00 | 16.22 | 16.33 | 782,281 | +0.01(+0.05%) |
Jan 13, 2003 | 16.32 | 16.63 | 15.98 | 16.32 | 677,432 | +0.15(+0.93%) |
Jan 10, 2003 | 15.52 | 16.27 | 15.25 | 16.17 | 288,696 | +0.44(+2.80%) |
Jan 09, 2003 | 15.29 | 15.96 | 15.25 | 15.73 | 517,753 | +0.52(+3.44%) |
Jan 08, 2003 | 15.80 | 15.93 | 14.65 | 15.20 | 672,743 | -0.60(-3.78%) |
Jan 07, 2003 | 15.72 | 16.05 | 15.49 | 15.80 | 629,096 | +0.09(+0.58%) |
Jan 06, 2003 | 14.27 | 16.05 | 14.18 | 15.71 | 568,014 | +1.55(+10.92%) |
Jan 03, 2003 | 13.99 | 14.28 | 13.90 | 14.16 | 353,626 | +0.13(+0.95%) |
Jan 02, 2003 | 13.72 | 14.07 | 13.41 | 14.03 | 589,897 | +0.37(+2.68%) |
Dec 31, 2002 | 13.79 | 13.98 | 13.51 | 13.66 | 309,497 | -0.20(-1.44%) |
Dec 30, 2002 | 14.14 | 14.32 | 13.62 | 13.86 | 279,678 | -0.23(-1.65%) |
Dec 27, 2002 | 14.00 | 14.23 | 13.91 | 14.10 | 276,311 | -0.05(-0.35%) |
Dec 26, 2002 | 13.91 | 14.35 | 13.81 | 14.15 | 436,832 | +0.44(+3.22%) |
Dec 24, 2002 | 13.56 | 13.86 | 13.51 | 13.71 | 424,567 | +0.17(+1.23%) |
Dec 23, 2002 | 12.56 | 13.63 | 12.56 | 13.54 | 572,944 | +0.82(+6.41%) |
Dec 20, 2002 | 12.56 | 12.86 | 12.56 | 12.72 | 457,393 | +0.31(+2.48%) |
Dec 19, 2002 | 12.28 | 12.80 | 12.22 | 12.42 | 806,329 | +0.10(+0.81%) |
Dec 18, 2002 | 12.22 | 12.49 | 11.89 | 12.32 | 817,632 | -0.17(-1.33%) |
Dec 17, 2002 | 12.56 | 13.13 | 12.47 | 12.48 | 539,757 | -0.03(-0.27%) |
Dec 16, 2002 | 11.73 | 12.64 | 11.69 | 12.52 | 784,927 | +0.79(+6.74%) |
Dec 13, 2002 | 12.16 | 12.18 | 11.61 | 11.73 | 519,316 | -0.53(-4.34%) |
Dec 12, 2002 | 12.57 | 12.68 | 12.18 | 12.26 | 288,095 | -0.05(-0.41%) |
Dec 11, 2002 | 12.10 | 12.88 | 11.71 | 12.31 | 481,561 | +0.15(+1.23%) |
Dec 10, 2002 | 11.64 | 12.25 | 11.64 | 12.16 | 729,376 | +0.62(+5.41%) |
Dec 09, 2002 | 13.07 | 13.12 | 11.54 | 11.54 | 634,386 | -1.64(-12.44%) |
Dec 06, 2002 | 13.04 | 13.42 | 12.69 | 13.17 | 274,508 | -0.03(-0.19%) |
Dec 05, 2002 | 13.39 | 13.68 | 12.93 | 13.20 | 199,358 | -0.06(-0.44%) |
Dec 04, 2002 | 14.71 | 14.71 | 12.78 | 13.26 | 865,247 | -1.61(-10.85%) |
Dec 03, 2002 | 15.71 | 15.71 | 14.81 | 14.87 | 347,493 | -0.94(-5.94%) |
Dec 02, 2002 | 16.18 | 16.76 | 15.56 | 15.81 | 525,328 | -0.03(-0.16%) |
Nov 29, 2002 | 16.25 | 16.34 | 15.76 | 15.84 | 225,209 | -0.39(-2.41%) |
Nov 27, 2002 | 15.44 | 16.24 | 15.31 | 16.23 | 465,930 | +0.97(+6.38%) |
Nov 26, 2002 | 15.57 | 15.61 | 14.79 | 15.25 | 564,647 | -0.34(-2.19%) |
Nov 25, 2002 | 14.17 | 15.64 | 14.12 | 15.59 | 1,088,533 | +1.56(+11.08%) |
Nov 22, 2002 | 13.56 | 14.25 | 13.31 | 14.04 | 535,549 | +0.42(+3.12%) |
Nov 21, 2002 | 12.71 | 14.05 | 12.71 | 13.61 | 716,871 | +1.08(+8.63%) |
Nov 20, 2002 | 11.73 | 12.71 | 11.60 | 12.53 | 349,297 | +0.90(+7.72%) |
Nov 19, 2002 | 11.67 | 12.13 | 11.30 | 11.64 | 258,035 | -0.03(-0.28%) |
Nov 18, 2002 | 11.84 | 12.18 | 11.36 | 11.67 | 511,381 | -0.09(-0.78%) |
Nov 15, 2002 | 11.64 | 11.93 | 11.32 | 11.76 | 224,488 | +0.07(+0.57%) |
Nov 14, 2002 | 10.89 | 11.84 | 10.65 | 11.69 | 527,012 | +1.03(+9.66%) |
Nov 13, 2002 | 11.03 | 11.29 | 10.65 | 10.66 | 497,553 | -0.44(-3.96%) |
Nov 12, 2002 | 10.90 | 11.51 | 10.70 | 11.10 | 397,393 | +0.29(+2.69%) |
Nov 11, 2002 | 11.54 | 11.58 | 10.56 | 10.81 | 418,074 | -0.79(-6.81%) |
Nov 08, 2002 | 12.18 | 12.20 | 11.44 | 11.60 | 717,111 | -0.56(-4.58%) |
Nov 07, 2002 | 12.52 | 12.56 | 11.93 | 12.16 | 524,847 | -0.52(-4.13%) |
Nov 06, 2002 | 12.11 | 12.77 | 11.98 | 12.68 | 677,793 | +0.68(+5.68%) |
Nov 05, 2002 | 12.60 | 12.68 | 11.74 | 12.00 | 435,028 | -0.80(-6.24%) |
Nov 04, 2002 | 11.89 | 13.22 | 11.88 | 12.80 | 801,760 | +1.18(+10.16%) |
Nov 01, 2002 | 11.02 | 11.64 | 10.62 | 11.62 | 421,802 | +0.70(+6.40%) |
Oct 31, 2002 | 11.07 | 11.29 | 10.52 | 10.92 | 365,409 | -0.19(-1.72%) |
Oct 30, 2002 | 10.62 | 11.27 | 10.62 | 11.11 | 496,236 | +0.37(+3.49%) |
Oct 29, 2002 | 10.82 | 11.10 | 10.21 | 10.74 | 1,013,867 | -0.11(-1.00%) |
Oct 28, 2002 | 9.955 | 11.09 | 9.955 | 10.85 | 937,752 | +1.01(+10.23%) |
Oct 25, 2002 | 9.248 | 9.938 | 9.190 | 9.839 | 363,726 | +0.47(+5.06%) |
Oct 24, 2002 | 9.639 | 10.02 | 9.232 | 9.365 | 671,640 | -0.12(-1.30%) |
Oct 23, 2002 | 8.308 | 9.523 | 7.984 | 9.488 | 783,123 | +1.04(+12.28%) |
Oct 22, 2002 | 8.674 | 8.816 | 7.984 | 8.450 | 838,313 | -0.36(-4.06%) |
Oct 21, 2002 | 8.209 | 9.057 | 7.909 | 8.807 | 603,965 | +0.54(+6.54%) |
Oct 18, 2002 | 7.485 | 8.350 | 6.994 | 8.267 | 923,744 | +0.80(+10.69%) |
Oct 17, 2002 | 8.109 | 8.267 | 7.335 | 7.468 | 2,650,091 | -0.37(-4.67%) |
Oct 16, 2002 | 9.254 | 9.423 | 7.801 | 7.834 | 764,732 | -1.79(-18.58%) |
Oct 15, 2002 | 9.165 | 9.797 | 9.157 | 9.622 | 377,617 | +0.72(+8.13%) |
Oct 14, 2002 | 8.691 | 9.007 | 8.408 | 8.899 | 264,047 | +0.31(+3.58%) |
Oct 11, 2002 | 8.300 | 8.791 | 8.300 | 8.591 | 276,071 | +0.44(+5.41%) |
Oct 10, 2002 | 7.335 | 8.441 | 7.335 | 8.150 | 536,511 | +0.82(+11.24%) |
Oct 09, 2002 | 7.394 | 7.818 | 7.327 | 7.327 | 560,318 | -0.22(-2.97%) |
Oct 08, 2002 | 8.001 | 8.283 | 7.410 | 7.552 | 578,595 | -0.64(-7.82%) |
Oct 07, 2002 | 8.516 | 8.699 | 8.150 | 8.192 | 239,157 | -0.33(-3.90%) |
Oct 04, 2002 | 9.065 | 9.148 | 8.441 | 8.525 | 371,541 | -0.51(-5.62%) |
Oct 03, 2002 | 9.298 | 9.473 | 8.716 | 9.032 | 474,226 | -0.47(-4.99%) |
Oct 02, 2002 | 9.223 | 9.839 | 9.173 | 9.506 | 603,725 | +0.23(+2.51%) |
Oct 01, 2002 | 9.198 | 9.448 | 8.599 | 9.273 | 518,835 | +0.19(+2.11%) |
Sep 30, 2002 | 9.289 | 9.398 | 8.965 | 9.082 | 357,113 | -0.27(-2.93%) |
Sep 27, 2002 | 9.173 | 9.814 | 9.065 | 9.356 | 378,756 | +0.24(+2.65%) |
Sep 26, 2002 | 9.290 | 9.523 | 9.007 | 9.115 | 821,119 | +0.07(+0.74%) |
Sep 25, 2002 | 8.541 | 9.190 | 8.408 | 9.049 | 700,518 | +0.62(+7.30%) |
Sep 24, 2002 | 8.392 | 8.733 | 8.109 | 8.433 | 53,915,652 | +0.02(+0.20%) |
Sep 23, 2002 | 8.857 | 8.866 | 8.225 | 8.416 | 452,222 | -0.55(-6.12%) |
Sep 20, 2002 | 9.356 | 9.365 | 8.841 | 8.965 | 312,856 | -0.24(-2.62%) |
Sep 19, 2002 | 9.182 | 9.381 | 8.940 | 9.207 | 256,472 | -0.02(-0.27%) |
Sep 18, 2002 | 9.365 | 9.548 | 8.982 | 9.232 | 316,516 | -0.13(-1.42%) |
Sep 17, 2002 | 10.02 | 10.35 | 9.232 | 9.365 | 357,419 | -0.45(-4.58%) |
Sep 16, 2002 | 10.06 | 10.24 | 9.689 | 9.814 | 11,771,504 | -0.30(-2.97%) |
Sep 13, 2002 | 10.20 | 10.40 | 9.997 | 10.11 | 299,269 | -0.16(-1.53%) |
Sep 12, 2002 | 10.76 | 10.80 | 10.20 | 10.27 | 377,794 | -0.54(-5.00%) |
Sep 11, 2002 | 10.74 | 11.27 | 10.70 | 10.81 | 177,714 | +0.04(+0.39%) |
Sep 10, 2002 | 10.53 | 11.01 | 10.48 | 10.77 | 244,204 | +0.29(+2.78%) |
Sep 09, 2002 | 10.58 | 10.58 | 10.18 | 10.48 | 520,236 | -0.02(-0.16%) |
Sep 06, 2002 | 10.56 | 10.65 | 10.38 | 10.50 | 821,388 | +0.35(+3.44%) |
Sep 05, 2002 | 10.51 | 10.51 | 10.07 | 10.15 | 318,790 | -0.60(-5.57%) |
Sep 04, 2002 | 10.48 | 10.81 | 10.19 | 10.75 | 503,754 | +0.21(+1.97%) |
Sep 03, 2002 | 11.32 | 11.43 | 10.43 | 10.54 | 269,938 | -0.72(-6.42%) |
Aug 30, 2002 | 11.48 | 11.64 | 11.26 | 11.26 | 207,550 | -0.31(-2.66%) |
Aug 29, 2002 | 11.34 | 11.59 | 10.89 | 11.57 | 338,988 | +0.17(+1.46%) |
Aug 28, 2002 | 11.69 | 11.69 | 11.25 | 11.40 | 280,752 | -0.32(-2.77%) |
Aug 27, 2002 | 11.77 | 12.17 | 11.70 | 11.73 | 369,412 | -0.53(-4.34%) |
Aug 26, 2002 | 12.56 | 12.74 | 11.82 | 12.26 | 283,912 | -0.22(-1.73%) |
Aug 23, 2002 | 13.09 | 13.09 | 12.39 | 12.47 | 591,641 | -0.49(-3.78%) |
Aug 22, 2002 | 12.65 | 13.18 | 12.06 | 12.97 | 544,326 | +0.58(+4.70%) |
Aug 21, 2002 | 11.79 | 12.46 | 11.79 | 12.38 | 372,441 | +0.56(+4.71%) |
Aug 20, 2002 | 11.64 | 11.93 | 11.56 | 11.83 | 458,979 | +0.07(+0.64%) |
Aug 16, 2002 | 11.39 | 12.23 | 11.10 | 11.75 | 974,590 | +0.32(+2.82%) |
Aug 15, 2002 | 11.83 | 12.02 | 11.39 | 11.43 | 548,422 | -0.26(-2.19%) |
Aug 14, 2002 | 11.47 | 11.78 | 10.89 | 11.69 | 838,794 | +0.17(+1.52%) |
Aug 13, 2002 | 12.24 | 12.55 | 11.33 | 11.51 | 688,008 | -0.83(-6.74%) |
Aug 12, 2002 | 13.06 | 13.06 | 12.19 | 12.34 | 538,650 | -0.89(-6.73%) |
Aug 07, 2002 | 13.18 | 13.66 | 12.55 | 13.23 | 355,549 | +0.47(+3.65%) |
Aug 06, 2002 | 12.66 | 13.47 | 12.66 | 12.77 | 334,622 | +0.14(+1.12%) |
Aug 05, 2002 | 13.43 | 13.44 | 12.39 | 12.62 | 459,010 | -0.95(-6.99%) |
Aug 02, 2002 | 13.33 | 13.72 | 13.21 | 13.57 | 781,170 | +0.22(+1.68%) |
Aug 01, 2002 | 14.03 | 14.14 | 13.35 | 13.35 | 398,836 | -0.79(-5.59%) |
Jul 31, 2002 | 14.65 | 14.65 | 14.06 | 14.14 | 650,378 | -0.42(-2.86%) |
Jul 30, 2002 | 14.14 | 14.89 | 13.72 | 14.55 | 368,241 | +0.73(+5.30%) |
Jul 29, 2002 | 13.60 | 14.06 | 13.27 | 13.82 | 497,192 | +0.57(+4.33%) |
Jul 26, 2002 | 13.14 | 13.57 | 12.67 | 13.25 | 1,048,222 | +0.47(+3.71%) |
Jul 25, 2002 | 13.45 | 13.49 | 12.31 | 12.77 | 937,752 | -0.92(-6.74%) |
Jul 24, 2002 | 13.70 | 13.91 | 12.68 | 13.70 | 1,465,209 | -0.40(-2.83%) |
Jul 23, 2002 | 14.60 | 14.65 | 13.95 | 14.10 | 1,957,532 | -0.17(-1.17%) |
Jul 22, 2002 | 15.04 | 15.40 | 13.97 | 14.26 | 788,805 | -0.47(-3.22%) |
Jul 19, 2002 | 14.15 | 14.97 | 14.10 | 14.74 | 573,304 | -0.36(-2.37%) |
Jul 17, 2002 | 16.30 | 16.51 | 14.60 | 15.09 | 785,648 | -0.42(-2.68%) |
Jul 12, 2002 | 15.12 | 15.93 | 14.80 | 15.51 | 581,240 | +0.48(+3.21%) |
Jul 11, 2002 | 14.32 | 15.09 | 13.93 | 15.03 | 876,309 | +0.64(+4.45%) |
Jul 10, 2002 | 15.19 | 15.39 | 14.26 | 14.39 | 923,684 | -0.54(-3.62%) |
Jul 09, 2002 | 16.04 | 16.04 | 14.93 | 14.93 | 894,465 | -1.11(-6.95%) |
Jul 08, 2002 | 16.68 | 16.68 | 16.04 | 16.04 | 312,744 | -0.64(-3.84%) |
Jul 05, 2002 | 16.01 | 16.79 | 15.93 | 16.68 | 193,827 | +1.05(+6.70%) |
Jul 04, 2002 | 15.33 | 15.93 | 15.06 | 15.64 | 505,008 | +0.00(+0.00%) |
Jul 03, 2002 | 15.33 | 15.93 | 15.06 | 15.64 | 505,008 | +0.17(+1.08%) |
Jul 02, 2002 | 15.19 | 15.82 | 15.15 | 15.47 | 655,909 | -0.42(-2.67%) |
Jul 01, 2002 | 16.70 | 17.26 | 15.70 | 15.89 | 318,876 | -0.80(-4.78%) |
Jun 28, 2002 | 16.93 | 17.96 | 16.52 | 16.69 | 1,369,053 | -0.22(-1.33%) |
Jun 27, 2002 | 15.48 | 17.25 | 15.47 | 16.92 | 1,178,833 | +1.36(+8.77%) |
Jun 26, 2002 | 13.78 | 15.59 | 13.78 | 15.55 | 730,939 | +1.16(+8.03%) |
Jun 25, 2002 | 15.59 | 15.80 | 13.86 | 14.40 | 392,704 | -1.05(-6.79%) |
Jun 21, 2002 | 16.19 | 16.22 | 15.68 | 15.44 | 598,675 | -0.36(-2.26%) |
Jun 20, 2002 | 15.34 | 16.26 | 14.64 | 15.80 | 1,501,558 | +0.00(+0.00%) |
Jun 19, 2002 | 18.55 | 18.55 | 15.30 | 15.80 | 1,321,919 | -2.90(-15.52%) |
Jun 18, 2002 | 19.05 | 19.89 | 18.77 | 18.70 | 547,332 | -0.55(-2.85%) |
Jun 17, 2002 | 19.34 | 19.73 | 18.67 | 19.25 | 469,657 | +0.12(+0.61%) |
Jun 14, 2002 | 18.93 | 19.44 | 17.47 | 19.14 | 503,685 | -0.40(-2.04%) |
Jun 12, 2002 | 19.46 | 19.79 | 18.23 | 19.54 | 494,066 | +0.14(+0.73%) |
Jun 11, 2002 | 21.42 | 21.47 | 19.29 | 19.39 | 320,560 | -1.46(-7.02%) |
Jun 10, 2002 | 21.22 | 21.56 | 20.30 | 20.86 | 401,000 | -0.32(-1.53%) |
Jun 07, 2002 | 20.62 | 21.50 | 19.60 | 21.18 | 652,663 | +0.12(+0.56%) |
Jun 06, 2002 | 21.61 | 21.78 | 20.79 | 21.06 | 318,636 | -0.62(-2.88%) |
Jun 05, 2002 | 22.67 | 22.94 | 21.50 | 21.69 | 783,364 | -3.84(-15.06%) |
May 31, 2002 | 25.67 | 26.93 | 25.32 | 25.53 | 291,822 | -1.85(-6.74%) |
May 28, 2002 | 26.78 | 27.49 | 26.61 | 27.38 | 183,366 | +0.71(+2.65%) |
May 27, 2002 | 28.11 | 28.11 | 26.44 | 26.67 | 708,815 | +0.00(+0.00%) |
May 24, 2002 | 28.11 | 28.11 | 26.44 | 26.67 | 708,815 | -1.98(-6.91%) |
May 23, 2002 | 29.86 | 29.86 | 27.97 | 28.65 | 435,750 | -1.25(-4.17%) |
May 22, 2002 | 29.83 | 30.49 | 28.74 | 29.90 | 378,034 | -0.19(-0.64%) |
May 21, 2002 | 31.10 | 31.35 | 29.51 | 30.09 | 267,293 | -0.68(-2.22%) |
May 20, 2002 | 31.60 | 31.81 | 30.45 | 30.77 | 261,882 | -0.91(-2.86%) |
May 17, 2002 | 32.27 | 32.82 | 31.08 | 31.68 | 272,704 | -0.17(-0.55%) |
May 16, 2002 | 31.60 | 31.94 | 30.61 | 31.85 | 218,957 | +0.10(+0.31%) |
May 15, 2002 | 31.46 | 32.60 | 30.61 | 31.75 | 647,492 | -0.06(-0.18%) |
May 14, 2002 | 30.61 | 32.34 | 30.61 | 31.81 | 747,773 | +1.66(+5.49%) |
May 13, 2002 | 28.88 | 30.27 | 28.09 | 30.16 | 319,357 | +1.85(+6.55%) |
May 10, 2002 | 29.73 | 29.81 | 27.94 | 28.30 | 333,305 | -1.54(-5.16%) |
May 09, 2002 | 29.36 | 30.56 | 29.32 | 29.84 | 441,521 | -0.16(-0.53%) |
May 08, 2002 | 27.16 | 30.25 | 27.11 | 30.00 | 681,641 | +3.33(+12.47%) |
May 07, 2002 | 26.74 | 27.15 | 26.03 | 26.67 | 476,391 | +0.09(+0.34%) |
May 06, 2002 | 25.92 | 27.28 | 25.92 | 26.58 | 376,832 | +0.38(+1.46%) |
May 03, 2002 | 26.58 | 27.11 | 25.45 | 26.20 | 359,878 | -0.42(-1.56%) |
May 02, 2002 | 27.65 | 27.86 | 26.45 | 26.61 | 385,850 | -1.08(-3.90%) |