Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.04 | 13.17 | 12.49 | 13.08 | 2,627,174 | +0.13(+1.01%) |
May 29, 2003 | 13.24 | 13.31 | 12.87 | 12.95 | 2,748,809 | -0.20(-1.49%) |
May 28, 2003 | 13.33 | 13.33 | 13.14 | 13.15 | 2,437,572 | -0.06(-0.45%) |
May 27, 2003 | 12.93 | 13.27 | 12.93 | 13.21 | 2,142,823 | +0.19(+1.46%) |
May 23, 2003 | 12.63 | 13.13 | 12.58 | 13.02 | 3,759,908 | +0.48(+3.79%) |
May 22, 2003 | 12.38 | 12.58 | 12.33 | 12.54 | 4,818,954 | +0.22(+1.78%) |
May 21, 2003 | 12.39 | 12.39 | 12.24 | 12.32 | 1,016,482 | -0.03(-0.24%) |
May 20, 2003 | 12.20 | 12.42 | 12.19 | 12.35 | 878,360 | +0.05(+0.44%) |
May 19, 2003 | 12.36 | 12.45 | 12.29 | 12.30 | 1,386,433 | -0.20(-1.57%) |
May 16, 2003 | 12.30 | 12.51 | 12.25 | 12.49 | 1,490,067 | +0.26(+2.09%) |
May 15, 2003 | 12.10 | 12.29 | 12.10 | 12.24 | 1,496,123 | +0.18(+1.53%) |
May 14, 2003 | 12.06 | 12.07 | 11.96 | 12.05 | 901,745 | +0.05(+0.45%) |
May 13, 2003 | 12.02 | 12.02 | 11.92 | 12.00 | 909,989 | +0.02(+0.20%) |
May 12, 2003 | 12.00 | 12.03 | 11.87 | 11.98 | 360,698 | +0.09(+0.75%) |
May 09, 2003 | 11.84 | 11.95 | 11.83 | 11.89 | 608,005 | +0.08(+0.65%) |
May 08, 2003 | 11.83 | 11.84 | 11.74 | 11.81 | 465,845 | -0.02(-0.15%) |
May 07, 2003 | 11.89 | 11.89 | 11.76 | 11.83 | 1,594,709 | -0.02(-0.15%) |
May 06, 2003 | 11.98 | 11.98 | 11.81 | 11.85 | 1,134,247 | -0.02(-0.15%) |
May 05, 2003 | 11.89 | 11.94 | 11.80 | 11.86 | 851,611 | +0.05(+0.40%) |
May 02, 2003 | 11.77 | 11.83 | 11.70 | 11.82 | 881,388 | +0.10(+0.81%) |
May 01, 2003 | 11.89 | 11.89 | 11.66 | 11.72 | 1,456,419 | -0.16(-1.35%) |
Apr 30, 2003 | 11.95 | 11.98 | 11.84 | 11.88 | 611,706 | -0.02(-0.15%) |
Apr 29, 2003 | 12.01 | 12.03 | 11.83 | 11.90 | 1,815,435 | +0.02(+0.15%) |
Apr 28, 2003 | 11.77 | 11.95 | 11.77 | 11.88 | 748,482 | +0.16(+1.37%) |
Apr 25, 2003 | 11.82 | 11.88 | 11.67 | 11.72 | 509,587 | -0.03(-0.25%) |
Apr 24, 2003 | 11.71 | 11.89 | 11.69 | 11.75 | 1,053,157 | +0.11(+0.92%) |
Apr 23, 2003 | 11.68 | 11.68 | 11.46 | 11.64 | 831,759 | +0.00(+0.00%) |
Apr 22, 2003 | 11.44 | 11.66 | 11.37 | 11.64 | 623,651 | +0.16(+1.40%) |
Apr 21, 2003 | 11.50 | 11.53 | 11.42 | 11.48 | 502,689 | +0.11(+0.94%) |
Apr 17, 2003 | 11.41 | 11.44 | 11.31 | 11.38 | 400,065 | +0.02(+0.21%) |
Apr 16, 2003 | 11.44 | 11.45 | 11.29 | 11.35 | 501,680 | -0.01(-0.10%) |
Apr 15, 2003 | 11.25 | 11.86 | 11.19 | 11.37 | 575,030 | +0.14(+1.27%) |
Apr 14, 2003 | 11.18 | 11.23 | 11.09 | 11.22 | 692,964 | +0.14(+1.29%) |
Apr 11, 2003 | 11.21 | 11.22 | 11.02 | 11.08 | 408,645 | -0.04(-0.32%) |
Apr 10, 2003 | 11.12 | 11.12 | 11.00 | 11.12 | 323,349 | +0.10(+0.86%) |
Apr 09, 2003 | 11.16 | 11.19 | 10.97 | 11.02 | 665,037 | -0.02(-0.22%) |
Apr 08, 2003 | 11.15 | 11.20 | 11.03 | 11.04 | 518,167 | -0.07(-0.64%) |
Apr 07, 2003 | 11.35 | 11.38 | 11.07 | 11.12 | 528,934 | +0.00(+0.00%) |
Apr 04, 2003 | 11.06 | 11.15 | 10.98 | 11.12 | 409,823 | +0.14(+1.25%) |
Apr 03, 2003 | 11.12 | 11.12 | 10.94 | 10.98 | 713,825 | -0.04(-0.38%) |
Apr 02, 2003 | 11.20 | 11.20 | 11.02 | 11.02 | 1,081,926 | +0.01(+0.05%) |
Apr 01, 2003 | 11.00 | 11.04 | 10.88 | 11.01 | 834,787 | +0.08(+0.71%) |
Mar 31, 2003 | 11.00 | 11.08 | 10.86 | 10.94 | 519,176 | -0.05(-0.49%) |
Mar 28, 2003 | 11.03 | 11.05 | 10.94 | 10.99 | 495,455 | +0.02(+0.16%) |
Mar 27, 2003 | 10.87 | 11.06 | 10.82 | 10.97 | 986,872 | +0.05(+0.49%) |
Mar 26, 2003 | 11.13 | 11.14 | 10.89 | 10.92 | 686,066 | -0.10(-0.86%) |
Mar 25, 2003 | 10.92 | 11.11 | 10.88 | 11.01 | 536,504 | +0.15(+1.37%) |
Mar 24, 2003 | 11.03 | 11.06 | 10.83 | 10.87 | 483,510 | -0.27(-2.45%) |
Mar 21, 2003 | 11.06 | 11.14 | 10.99 | 11.14 | 1,017,155 | +0.07(+0.59%) |
Mar 20, 2003 | 11.06 | 11.12 | 10.95 | 11.07 | 898,885 | +0.12(+1.14%) |
Mar 19, 2003 | 11.09 | 11.10 | 10.93 | 10.95 | 528,093 | -0.06(-0.54%) |
Mar 18, 2003 | 10.91 | 11.02 | 10.85 | 11.01 | 878,697 | +0.12(+1.15%) |
Mar 17, 2003 | 10.70 | 10.89 | 10.63 | 10.88 | 774,390 | +0.24(+2.23%) |
Mar 14, 2003 | 10.66 | 10.72 | 10.59 | 10.65 | 710,965 | +0.04(+0.39%) |
Mar 13, 2003 | 10.58 | 10.66 | 10.46 | 10.60 | 722,069 | +0.18(+1.77%) |
Mar 12, 2003 | 10.44 | 10.52 | 10.34 | 10.42 | 459,789 | +0.02(+0.17%) |
Mar 11, 2003 | 10.49 | 10.57 | 10.38 | 10.40 | 1,458,606 | -0.02(-0.17%) |
Mar 10, 2003 | 10.66 | 10.66 | 10.41 | 10.42 | 1,665,032 | -0.25(-2.34%) |
Mar 07, 2003 | 10.65 | 10.73 | 10.55 | 10.67 | 708,946 | +0.04(+0.33%) |
Mar 06, 2003 | 10.67 | 10.69 | 10.53 | 10.63 | 732,836 | +0.00(+0.00%) |
Mar 05, 2003 | 10.57 | 10.64 | 10.48 | 10.63 | 402,925 | +0.11(+1.02%) |
Mar 04, 2003 | 10.56 | 10.66 | 10.49 | 10.53 | 525,906 | -0.07(-0.62%) |
Mar 03, 2003 | 10.64 | 10.75 | 10.58 | 10.59 | 359,520 | +0.07(+0.68%) |
Feb 28, 2003 | 10.53 | 10.66 | 10.52 | 10.52 | 1,661,331 | -0.01(-0.11%) |
Feb 27, 2003 | 10.58 | 10.66 | 10.49 | 10.53 | 1,070,990 | +0.02(+0.17%) |
Feb 26, 2003 | 10.70 | 10.70 | 10.47 | 10.52 | 1,270,182 | -0.18(-1.72%) |
Feb 25, 2003 | 10.68 | 10.76 | 10.53 | 10.70 | 1,107,329 | +0.07(+0.67%) |
Feb 24, 2003 | 10.76 | 10.76 | 10.58 | 10.63 | 1,449,185 | -0.07(-0.67%) |
Feb 21, 2003 | 10.69 | 10.80 | 10.56 | 10.70 | 532,971 | +0.14(+1.30%) |
Feb 20, 2003 | 10.63 | 10.70 | 10.54 | 10.56 | 670,589 | -0.01(-0.06%) |
Feb 19, 2003 | 10.58 | 10.66 | 10.48 | 10.57 | 1,261,602 | +0.01(+0.06%) |
Feb 18, 2003 | 10.52 | 10.64 | 10.47 | 10.56 | 1,070,990 | +0.11(+1.08%) |
Feb 14, 2003 | 10.40 | 10.45 | 10.28 | 10.45 | 695,151 | +0.17(+1.68%) |
Feb 13, 2003 | 10.12 | 10.43 | 9.932 | 10.28 | 846,564 | +0.14(+1.41%) |
Feb 12, 2003 | 10.52 | 10.55 | 10.10 | 10.13 | 1,194,308 | -0.36(-3.45%) |
Feb 11, 2003 | 10.79 | 10.81 | 10.44 | 10.50 | 868,098 | -0.18(-1.67%) |
Feb 10, 2003 | 10.69 | 10.76 | 10.58 | 10.68 | 550,973 | +0.04(+0.34%) |
Feb 07, 2003 | 10.88 | 10.88 | 10.59 | 10.64 | 1,136,771 | -0.19(-1.76%) |
Feb 06, 2003 | 10.97 | 10.97 | 10.75 | 10.83 | 457,097 | -0.10(-0.92%) |
Feb 05, 2003 | 11.11 | 11.11 | 10.85 | 10.93 | 326,378 | -0.17(-1.50%) |
Feb 04, 2003 | 11.11 | 11.12 | 11.00 | 11.10 | 288,861 | -0.05(-0.48%) |
Feb 03, 2003 | 11.17 | 11.20 | 11.07 | 11.15 | 479,809 | +0.04(+0.32%) |
Jan 31, 2003 | 11.03 | 11.12 | 11.00 | 11.12 | 573,516 | +0.12(+1.14%) |
Jan 30, 2003 | 11.28 | 11.28 | 10.98 | 10.99 | 1,389,461 | -0.18(-1.60%) |
Jan 29, 2003 | 11.17 | 11.26 | 10.98 | 11.17 | 806,692 | -0.01(-0.05%) |
Jan 28, 2003 | 11.00 | 11.19 | 10.94 | 11.17 | 1,084,954 | +0.33(+3.01%) |
Jan 27, 2003 | 11.28 | 11.32 | 10.83 | 10.85 | 653,765 | -0.43(-3.85%) |
Jan 24, 2003 | 11.43 | 11.53 | 11.22 | 11.28 | 904,941 | -0.30(-2.57%) |
Jan 23, 2003 | 11.44 | 11.64 | 11.44 | 11.58 | 698,516 | +0.21(+1.83%) |
Jan 22, 2003 | 11.51 | 11.53 | 11.23 | 11.37 | 1,389,630 | -0.10(-0.88%) |
Jan 21, 2003 | 11.74 | 11.83 | 11.47 | 11.47 | 683,879 | -0.24(-2.08%) |
Jan 17, 2003 | 11.80 | 11.88 | 11.65 | 11.72 | 891,651 | -0.05(-0.45%) |
Jan 16, 2003 | 11.85 | 11.94 | 11.76 | 11.77 | 1,227,450 | -0.02(-0.15%) |
Jan 15, 2003 | 11.82 | 11.86 | 11.72 | 11.79 | 682,365 | -0.04(-0.30%) |
Jan 14, 2003 | 11.86 | 11.86 | 11.68 | 11.82 | 1,655,106 | +0.02(+0.20%) |
Jan 13, 2003 | 12.21 | 12.21 | 11.72 | 11.80 | 1,341,851 | -0.26(-2.12%) |
Jan 10, 2003 | 12.13 | 12.13 | 11.98 | 12.05 | 942,963 | +0.00(+0.00%) |
Jan 09, 2003 | 12.17 | 12.20 | 12.02 | 12.05 | 1,118,265 | -0.06(-0.49%) |
Jan 08, 2003 | 12.07 | 12.19 | 11.95 | 12.11 | 2,722,732 | +0.08(+0.69%) |
Jan 07, 2003 | 12.19 | 12.30 | 11.90 | 12.03 | 2,373,979 | -0.27(-2.18%) |
Jan 06, 2003 | 11.74 | 12.30 | 11.74 | 12.30 | 3,672,762 | +0.53(+4.49%) |
Jan 03, 2003 | 11.77 | 11.89 | 11.69 | 11.77 | 1,044,577 | +0.12(+1.02%) |
Jan 02, 2003 | 11.52 | 11.68 | 11.42 | 11.65 | 883,239 | +0.27(+2.35%) |
Dec 31, 2002 | 11.47 | 11.47 | 11.29 | 11.38 | 630,548 | -0.02(-0.21%) |
Dec 30, 2002 | 11.35 | 11.45 | 11.27 | 11.41 | 655,784 | +0.03(+0.26%) |
Dec 27, 2002 | 11.36 | 11.57 | 11.25 | 11.38 | 392,326 | -0.04(-0.36%) |
Dec 26, 2002 | 11.44 | 11.57 | 11.36 | 11.42 | 376,175 | +0.07(+0.63%) |
Dec 24, 2002 | 11.41 | 11.42 | 11.32 | 11.35 | 291,721 | -0.05(-0.42%) |
Dec 23, 2002 | 11.44 | 11.53 | 11.33 | 11.39 | 639,297 | -0.05(-0.42%) |
Dec 20, 2002 | 11.41 | 11.50 | 11.38 | 11.44 | 820,150 | -0.02(-0.16%) |
Dec 19, 2002 | 11.52 | 11.56 | 11.38 | 11.46 | 555,179 | +0.01(+0.10%) |
Dec 18, 2002 | 11.48 | 11.58 | 11.42 | 11.45 | 641,988 | -0.04(-0.31%) |
Dec 17, 2002 | 11.53 | 11.58 | 11.47 | 11.48 | 1,793,733 | +0.01(+0.10%) |
Dec 16, 2002 | 11.38 | 11.48 | 11.33 | 11.47 | 1,871,121 | +0.18(+1.58%) |
Dec 13, 2002 | 11.32 | 11.41 | 11.22 | 11.29 | 1,602,112 | +0.11(+1.01%) |
Dec 12, 2002 | 11.20 | 11.23 | 11.12 | 11.18 | 474,762 | +0.04(+0.32%) |
Dec 11, 2002 | 10.95 | 11.19 | 10.94 | 11.15 | 457,938 | +0.10(+0.92%) |
Dec 10, 2002 | 11.00 | 11.09 | 10.88 | 11.04 | 794,915 | +0.08(+0.76%) |
Dec 09, 2002 | 10.88 | 11.05 | 10.85 | 10.96 | 2,705,404 | +0.15(+1.37%) |
Dec 06, 2002 | 10.82 | 10.85 | 10.65 | 10.81 | 1,445,148 | -0.01(-0.11%) |
Dec 05, 2002 | 10.94 | 11.03 | 10.72 | 10.82 | 1,153,090 | -0.04(-0.33%) |
Dec 04, 2002 | 11.15 | 11.23 | 10.84 | 10.86 | 1,685,557 | -0.25(-2.25%) |
Dec 03, 2002 | 11.06 | 11.20 | 10.88 | 11.11 | 517,494 | +0.12(+1.08%) |
Dec 02, 2002 | 11.20 | 11.26 | 10.92 | 10.99 | 373,988 | -0.17(-1.49%) |
Nov 29, 2002 | 11.15 | 11.17 | 11.01 | 11.16 | 190,779 | +0.05(+0.43%) |
Nov 27, 2002 | 11.14 | 11.22 | 10.97 | 11.11 | 282,468 | +0.07(+0.59%) |
Nov 26, 2002 | 11.31 | 11.39 | 11.03 | 11.04 | 1,247,302 | -0.29(-2.52%) |
Nov 25, 2002 | 11.35 | 11.52 | 11.17 | 11.33 | 1,380,545 | +0.02(+0.21%) |
Nov 22, 2002 | 11.00 | 11.35 | 10.97 | 11.31 | 1,285,155 | +0.31(+2.81%) |
Nov 21, 2002 | 10.94 | 11.09 | 10.88 | 11.00 | 1,005,883 | +0.18(+1.70%) |
Nov 20, 2002 | 10.83 | 10.94 | 10.70 | 10.81 | 603,462 | -0.01(-0.05%) |
Nov 19, 2002 | 10.79 | 10.89 | 10.68 | 10.82 | 876,510 | +0.06(+0.55%) |
Nov 18, 2002 | 10.79 | 10.99 | 10.76 | 10.76 | 495,118 | -0.03(-0.28%) |
Nov 15, 2002 | 10.64 | 10.84 | 10.61 | 10.79 | 532,635 | +0.15(+1.45%) |
Nov 14, 2002 | 10.58 | 10.69 | 10.53 | 10.63 | 860,695 | +0.23(+2.23%) |
Nov 13, 2002 | 10.31 | 10.52 | 10.29 | 10.40 | 1,364,226 | +0.07(+0.63%) |
Nov 12, 2002 | 10.52 | 10.75 | 10.28 | 10.34 | 2,351,940 | -0.20(-1.86%) |
Nov 11, 2002 | 10.64 | 10.64 | 10.41 | 10.53 | 1,627,179 | -0.12(-1.12%) |
Nov 08, 2002 | 11.00 | 11.05 | 10.64 | 10.65 | 531,626 | -0.34(-3.08%) |
Nov 07, 2002 | 11.30 | 11.30 | 10.88 | 10.99 | 777,418 | -0.53(-4.64%) |
Nov 06, 2002 | 11.34 | 11.53 | 11.29 | 11.53 | 710,292 | +0.24(+2.11%) |
Nov 05, 2002 | 11.34 | 11.34 | 11.15 | 11.29 | 358,342 | +0.00(+0.00%) |
Nov 04, 2002 | 11.04 | 11.46 | 11.03 | 11.29 | 950,870 | +0.39(+3.60%) |
Nov 01, 2002 | 10.78 | 10.96 | 10.78 | 10.90 | 602,621 | +0.05(+0.49%) |
Oct 31, 2002 | 10.94 | 10.94 | 10.72 | 10.84 | 413,356 | -0.02(-0.22%) |
Oct 30, 2002 | 10.66 | 10.87 | 10.59 | 10.87 | 531,121 | +0.24(+2.24%) |
Oct 29, 2002 | 10.76 | 10.82 | 10.44 | 10.63 | 1,489,898 | -0.07(-0.67%) |
Oct 28, 2002 | 10.67 | 10.82 | 10.61 | 10.70 | 998,481 | +0.21(+1.98%) |
Oct 25, 2002 | 10.49 | 10.56 | 10.22 | 10.49 | 1,317,625 | +0.15(+1.44%) |
Oct 24, 2002 | 10.52 | 10.61 | 10.19 | 10.34 | 2,222,398 | +0.01(+0.06%) |
Oct 23, 2002 | 10.16 | 10.40 | 10.15 | 10.34 | 924,962 | +0.18(+1.82%) |
Oct 22, 2002 | 10.28 | 10.51 | 10.02 | 10.15 | 2,291,375 | -0.13(-1.27%) |
Oct 21, 2002 | 9.713 | 10.31 | 9.713 | 10.28 | 2,193,798 | +0.57(+5.88%) |
Oct 18, 2002 | 9.689 | 9.784 | 9.344 | 9.713 | 1,125,835 | +0.08(+0.86%) |
Oct 17, 2002 | 9.724 | 9.748 | 9.415 | 9.629 | 1,798,948 | +0.16(+1.69%) |
Oct 16, 2002 | 9.855 | 9.855 | 9.392 | 9.469 | 2,136,261 | -0.34(-3.45%) |
Oct 15, 2002 | 9.927 | 9.956 | 9.748 | 9.808 | 1,242,760 | +0.03(+0.30%) |
Oct 14, 2002 | 9.421 | 9.808 | 9.421 | 9.778 | 520,354 | -0.02(-0.18%) |
Oct 11, 2002 | 9.956 | 10.02 | 9.689 | 9.796 | 2,427,478 | +0.13(+1.35%) |
Oct 10, 2002 | 9.059 | 9.808 | 8.857 | 9.665 | 2,420,580 | +0.61(+6.76%) |
Oct 09, 2002 | 9.927 | 9.927 | 8.999 | 9.053 | 1,626,506 | -0.84(-8.53%) |
Oct 08, 2002 | 10.43 | 10.43 | 9.374 | 9.897 | 5,519,153 | -0.39(-3.76%) |
Oct 07, 2002 | 10.34 | 10.60 | 10.28 | 10.28 | 18,590,088 | -0.10(-0.92%) |
Oct 04, 2002 | 10.91 | 10.91 | 10.34 | 10.38 | 551,646 | -0.50(-4.59%) |
Oct 03, 2002 | 11.20 | 11.20 | 10.82 | 10.88 | 381,222 | -0.06(-0.54%) |
Oct 02, 2002 | 11.17 | 11.36 | 10.88 | 10.94 | 621,800 | -0.34(-3.00%) |
Oct 01, 2002 | 11.23 | 11.30 | 10.91 | 11.28 | 468,369 | +0.18(+1.61%) |
Sep 30, 2002 | 10.76 | 11.12 | 10.70 | 11.10 | 184,218 | +0.15(+1.36%) |
Sep 27, 2002 | 11.25 | 11.25 | 10.87 | 10.95 | 546,094 | -0.19(-1.71%) |
Sep 26, 2002 | 10.85 | 11.14 | 10.85 | 11.14 | 2,748,641 | +0.42(+3.94%) |
Sep 25, 2002 | 10.41 | 10.82 | 10.41 | 10.72 | 681,692 | +0.31(+2.97%) |
Sep 24, 2002 | 10.69 | 10.69 | 10.37 | 10.41 | 291,216 | -0.35(-3.26%) |
Sep 23, 2002 | 11.09 | 11.09 | 10.58 | 10.76 | 274,729 | -0.29(-2.64%) |
Sep 20, 2002 | 11.32 | 11.32 | 10.85 | 11.05 | 992,088 | -0.40(-3.53%) |
Sep 19, 2002 | 11.70 | 11.70 | 11.44 | 11.45 | 609,351 | -0.24(-2.08%) |
Sep 18, 2002 | 11.41 | 11.79 | 11.21 | 11.70 | 323,013 | +0.37(+3.31%) |
Sep 17, 2002 | 11.77 | 11.93 | 11.31 | 11.32 | 236,876 | -0.43(-3.64%) |
Sep 16, 2002 | 12.02 | 12.02 | 11.58 | 11.75 | 204,406 | -0.14(-1.15%) |
Sep 13, 2002 | 11.86 | 11.91 | 11.63 | 11.89 | 142,327 | +0.17(+1.47%) |
Sep 12, 2002 | 11.92 | 12.01 | 11.71 | 11.72 | 221,566 | -0.31(-2.57%) |
Sep 11, 2002 | 12.07 | 12.13 | 11.94 | 12.02 | 147,206 | +0.01(+0.10%) |
Sep 10, 2002 | 12.33 | 12.33 | 11.95 | 12.01 | 85,295 | -0.28(-2.27%) |
Sep 09, 2002 | 12.20 | 12.35 | 11.98 | 12.29 | 308,713 | -0.02(-0.19%) |
Sep 06, 2002 | 12.48 | 12.60 | 12.27 | 12.32 | 122,644 | +0.00(+0.00%) |
Sep 05, 2002 | 12.36 | 12.39 | 12.23 | 12.32 | 150,907 | -0.04(-0.29%) |
Sep 04, 2002 | 12.48 | 12.48 | 12.17 | 12.35 | 119,952 | -0.08(-0.62%) |
Sep 03, 2002 | 12.81 | 12.81 | 12.33 | 12.43 | 187,919 | -0.35(-2.74%) |
Aug 30, 2002 | 13.08 | 13.08 | 12.72 | 12.78 | 123,148 | -0.20(-1.51%) |
Aug 29, 2002 | 13.05 | 13.06 | 12.84 | 12.98 | 177,489 | -0.18(-1.40%) |
Aug 28, 2002 | 13.31 | 13.31 | 12.99 | 13.16 | 264,467 | -0.08(-0.63%) |
Aug 27, 2002 | 13.37 | 13.52 | 13.18 | 13.24 | 99,595 | -0.13(-0.98%) |
Aug 26, 2002 | 13.28 | 13.39 | 13.21 | 13.37 | 103,969 | +0.21(+1.58%) |
Aug 23, 2002 | 13.37 | 13.37 | 13.11 | 13.17 | 127,522 | -0.21(-1.56%) |
Aug 22, 2002 | 13.15 | 13.43 | 13.15 | 13.37 | 191,620 | +0.27(+2.04%) |
Aug 21, 2002 | 12.86 | 13.13 | 12.70 | 13.11 | 225,268 | +0.39(+3.09%) |
Aug 20, 2002 | 12.73 | 12.89 | 12.59 | 12.71 | 90,174 | +0.16(+1.28%) |
Aug 16, 2002 | 12.87 | 12.87 | 12.51 | 12.55 | 141,318 | -0.20(-1.58%) |
Aug 15, 2002 | 12.78 | 12.89 | 12.64 | 12.76 | 284,319 | +0.02(+0.19%) |
Aug 14, 2002 | 12.48 | 12.73 | 12.33 | 12.73 | 126,681 | +0.37(+3.03%) |
Aug 13, 2002 | 12.53 | 12.69 | 12.36 | 12.36 | 185,227 | -0.35(-2.76%) |
Aug 12, 2002 | 12.48 | 12.77 | 12.39 | 12.71 | 276,075 | +0.47(+3.84%) |
Aug 07, 2002 | 12.24 | 12.36 | 12.02 | 12.24 | 501,175 | +0.09(+0.73%) |
Aug 06, 2002 | 12.10 | 12.22 | 12.01 | 12.15 | 247,643 | +0.48(+4.13%) |
Aug 05, 2002 | 11.77 | 12.05 | 11.67 | 11.67 | 147,879 | -0.21(-1.75%) |
Aug 02, 2002 | 12.08 | 12.17 | 11.76 | 11.88 | 198,182 | -0.24(-1.96%) |
Aug 01, 2002 | 12.36 | 12.48 | 11.89 | 12.11 | 314,601 | -0.18(-1.45%) |
Jul 31, 2002 | 12.27 | 12.80 | 11.89 | 12.29 | 313,423 | +0.05(+0.39%) |
Jul 30, 2002 | 11.35 | 12.24 | 11.24 | 12.24 | 445,489 | +0.92(+8.14%) |
Jul 29, 2002 | 11.32 | 11.44 | 11.07 | 11.32 | 192,630 | +0.18(+1.60%) |
Jul 26, 2002 | 11.51 | 11.51 | 11.00 | 11.15 | 234,352 | -0.15(-1.32%) |
Jul 25, 2002 | 11.00 | 11.49 | 10.71 | 11.29 | 454,573 | +0.33(+2.98%) |
Jul 24, 2002 | 9.748 | 10.97 | 9.748 | 10.97 | 640,811 | +0.90(+8.91%) |
Jul 23, 2002 | 11.04 | 11.15 | 9.909 | 10.07 | 467,191 | -0.85(-7.78%) |
Jul 22, 2002 | 11.35 | 11.35 | 10.74 | 10.92 | 174,629 | -0.27(-2.44%) |
Jul 19, 2002 | 11.68 | 11.68 | 11.10 | 11.19 | 288,693 | -0.95(-7.83%) |
Jul 17, 2002 | 12.66 | 12.66 | 12.14 | 12.14 | 95,389 | -0.41(-3.27%) |
Jul 12, 2002 | 12.70 | 12.74 | 12.42 | 12.55 | 109,185 | -0.49(-3.74%) |
Jul 11, 2002 | 12.42 | 13.04 | 12.39 | 13.04 | 106,493 | +0.44(+3.49%) |
Jul 10, 2002 | 13.27 | 13.27 | 12.58 | 12.60 | 162,852 | -0.75(-5.65%) |
Jul 09, 2002 | 13.71 | 13.74 | 13.33 | 13.36 | 133,747 | -0.36(-2.64%) |
Jul 08, 2002 | 13.85 | 13.94 | 13.71 | 13.72 | 44,414 | -0.18(-1.28%) |
Jul 05, 2002 | 13.74 | 13.90 | 13.66 | 13.90 | 56,695 | +0.16(+1.17%) |
Jul 04, 2002 | 13.84 | 13.88 | 13.67 | 13.74 | 168,236 | +0.00(+0.00%) |
Jul 03, 2002 | 13.84 | 13.88 | 13.67 | 13.74 | 54,508 | -0.08(-0.60%) |
Jul 02, 2002 | 14.05 | 14.12 | 13.74 | 13.82 | 70,322 | -0.30(-2.11%) |
Jul 01, 2002 | 14.49 | 14.49 | 14.12 | 14.12 | 74,696 | -0.30(-2.06%) |
Jun 28, 2002 | 14.19 | 14.41 | 14.12 | 14.41 | 50,807 | +0.29(+2.06%) |
Jun 27, 2002 | 14.17 | 14.27 | 13.87 | 14.12 | 76,042 | -0.01(-0.08%) |
Jun 26, 2002 | 13.94 | 14.21 | 13.94 | 14.13 | 51,480 | -0.15(-1.04%) |
Jun 25, 2002 | 14.38 | 14.49 | 14.25 | 14.28 | 236,371 | -0.34(-2.32%) |
Jun 21, 2002 | 14.56 | 14.62 | 14.41 | 14.62 | 104,138 | -0.09(-0.61%) |
Jun 20, 2002 | 14.88 | 14.88 | 14.63 | 14.71 | 65,443 | -0.18(-1.20%) |
Jun 19, 2002 | 15.34 | 15.34 | 14.84 | 14.89 | 96,399 | -0.42(-2.76%) |
Jun 18, 2002 | 15.24 | 15.35 | 15.16 | 15.31 | 52,153 | +0.11(+0.74%) |
Jun 17, 2002 | 15.00 | 15.20 | 15.00 | 15.20 | 78,398 | +0.33(+2.24%) |
Jun 14, 2002 | 14.70 | 14.91 | 14.63 | 14.87 | 48,956 | -0.21(-1.38%) |
Jun 12, 2002 | 14.89 | 15.08 | 14.81 | 15.07 | 38,862 | +0.30(+2.05%) |
Jun 11, 2002 | 15.10 | 15.16 | 14.77 | 14.77 | 26,413 | -0.25(-1.66%) |
Jun 10, 2002 | 14.97 | 15.16 | 14.87 | 15.02 | 79,575 | +0.05(+0.36%) |
Jun 07, 2002 | 14.78 | 15.03 | 14.77 | 14.97 | 94,380 | +0.17(+1.17%) |
Jun 06, 2002 | 15.26 | 15.26 | 14.79 | 14.79 | 792,560 | -0.45(-2.93%) |