Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.61 | 11.68 | 11.23 | 11.54 | 1,192,001 | -0.17(-1.44%) |
Mar 28, 2003 | 11.66 | 11.78 | 11.53 | 11.71 | 955,849 | -0.02(-0.15%) |
Mar 27, 2003 | 11.79 | 11.96 | 11.53 | 11.72 | 900,464 | -0.08(-0.67%) |
Mar 26, 2003 | 11.83 | 12.12 | 11.73 | 11.80 | 1,514,327 | +0.00(+0.03%) |
Mar 25, 2003 | 11.90 | 11.92 | 11.35 | 11.80 | 1,797,456 | -0.16(-1.32%) |
Mar 24, 2003 | 12.17 | 12.18 | 11.89 | 11.96 | 1,296,420 | -0.44(-3.58%) |
Mar 21, 2003 | 11.92 | 12.40 | 11.76 | 12.40 | 1,021,120 | +0.56(+4.77%) |
Mar 20, 2003 | 11.74 | 11.96 | 11.55 | 11.83 | 888,485 | -0.01(-0.06%) |
Mar 19, 2003 | 11.74 | 11.95 | 11.71 | 11.84 | 888,556 | +0.03(+0.24%) |
Mar 18, 2003 | 11.73 | 11.88 | 11.57 | 11.81 | 919,166 | +0.08(+0.70%) |
Mar 17, 2003 | 11.00 | 11.74 | 10.83 | 11.73 | 1,828,512 | +0.69(+6.25%) |
Mar 14, 2003 | 11.02 | 11.12 | 10.79 | 11.04 | 1,008,937 | +0.04(+0.39%) |
Mar 13, 2003 | 10.26 | 11.01 | 10.26 | 11.00 | 2,111,136 | +0.82(+8.08%) |
Mar 12, 2003 | 10.14 | 10.19 | 10.09 | 10.18 | 95,431,848 | +0.06(+0.56%) |
Mar 11, 2003 | 10.14 | 10.35 | 10.11 | 10.12 | 714,153 | -0.02(-0.21%) |
Mar 10, 2003 | 10.35 | 10.35 | 10.13 | 10.14 | 756,667 | -0.19(-1.83%) |
Mar 07, 2003 | 10.05 | 10.38 | 10.01 | 10.33 | 855,306 | +0.22(+2.19%) |
Mar 06, 2003 | 10.26 | 10.29 | 10.08 | 10.11 | 797,875 | -0.18(-1.77%) |
Mar 05, 2003 | 10.34 | 10.41 | 10.18 | 10.29 | 685,252 | -0.05(-0.45%) |
Mar 04, 2003 | 10.48 | 10.52 | 10.28 | 10.34 | 743,428 | -0.15(-1.47%) |
Mar 03, 2003 | 10.67 | 10.82 | 10.48 | 10.49 | 1,489,094 | -0.09(-0.85%) |
Feb 28, 2003 | 10.62 | 10.71 | 10.55 | 10.58 | 1,166,886 | +0.05(+0.48%) |
Feb 27, 2003 | 10.13 | 10.59 | 10.08 | 10.53 | 2,046,992 | +0.47(+4.69%) |
Feb 26, 2003 | 10.05 | 10.11 | 9.943 | 10.06 | 932,129 | -0.04(-0.42%) |
Feb 25, 2003 | 9.957 | 10.10 | 9.750 | 10.10 | 649,451 | +0.12(+1.18%) |
Feb 24, 2003 | 10.22 | 10.22 | 9.972 | 9.982 | 428,119 | -0.21(-2.07%) |
Feb 21, 2003 | 10.10 | 10.25 | 9.975 | 10.19 | 700,355 | +0.09(+0.92%) |
Feb 20, 2003 | 10.06 | 10.15 | 9.975 | 10.10 | 767,855 | +0.02(+0.18%) |
Feb 19, 2003 | 10.24 | 10.25 | 9.939 | 10.08 | 1,209,773 | -0.14(-1.40%) |
Feb 18, 2003 | 10.40 | 10.46 | 10.14 | 10.23 | 1,314,378 | -0.20(-1.89%) |
Feb 14, 2003 | 9.961 | 10.57 | 9.939 | 10.42 | 2,212,572 | +0.47(+4.74%) |
Feb 13, 2003 | 10.28 | 10.31 | 9.793 | 9.950 | 1,557,899 | -0.33(-3.20%) |
Feb 12, 2003 | 10.37 | 10.42 | 10.23 | 10.28 | 985,084 | -0.12(-1.17%) |
Feb 11, 2003 | 10.41 | 10.60 | 10.38 | 10.40 | 1,237,742 | +0.03(+0.31%) |
Feb 10, 2003 | 10.37 | 10.43 | 10.21 | 10.37 | 1,525,828 | -0.04(-0.34%) |
Feb 07, 2003 | 10.78 | 10.83 | 10.28 | 10.40 | 1,813,727 | -0.32(-3.00%) |
Feb 06, 2003 | 10.86 | 10.97 | 10.64 | 10.73 | 1,849,714 | -0.15(-1.38%) |
Feb 05, 2003 | 11.15 | 11.44 | 10.87 | 10.88 | 4,321,097 | -0.42(-3.73%) |
Feb 04, 2003 | 11.41 | 11.46 | 11.30 | 11.30 | 2,354,470 | -0.18(-1.56%) |
Feb 03, 2003 | 11.37 | 11.51 | 11.22 | 11.48 | 1,680,406 | +0.11(+0.94%) |
Jan 31, 2003 | 11.14 | 11.41 | 11.13 | 11.37 | 1,288,460 | +0.23(+2.05%) |
Jan 30, 2003 | 11.25 | 11.42 | 11.12 | 11.14 | 724,648 | -0.11(-0.95%) |
Jan 29, 2003 | 11.07 | 11.50 | 10.90 | 11.25 | 1,420,476 | +0.17(+1.52%) |
Jan 28, 2003 | 10.97 | 11.09 | 10.90 | 11.08 | 1,162,411 | +0.13(+1.21%) |
Jan 27, 2003 | 10.97 | 11.07 | 10.80 | 10.95 | 1,156,817 | -0.10(-0.91%) |
Jan 24, 2003 | 11.44 | 11.44 | 10.92 | 11.05 | 1,850,087 | -0.40(-3.52%) |
Jan 23, 2003 | 11.42 | 11.53 | 11.24 | 11.45 | 1,323,142 | +0.03(+0.28%) |
Jan 22, 2003 | 11.26 | 11.43 | 11.22 | 11.42 | 2,223,573 | +0.22(+1.98%) |
Jan 21, 2003 | 11.42 | 11.43 | 11.20 | 11.20 | 1,793,962 | -0.15(-1.35%) |
Jan 17, 2003 | 11.60 | 11.61 | 11.23 | 11.35 | 2,342,909 | -0.27(-2.31%) |
Jan 16, 2003 | 11.62 | 11.79 | 11.44 | 11.62 | 1,340,856 | -0.05(-0.46%) |
Jan 15, 2003 | 11.71 | 11.71 | 11.35 | 11.67 | 1,926,910 | -0.11(-0.94%) |
Jan 14, 2003 | 11.58 | 11.78 | 11.49 | 11.78 | 1,877,684 | +0.20(+1.76%) |
Jan 13, 2003 | 12.05 | 12.13 | 11.54 | 11.58 | 2,957,119 | -0.53(-4.34%) |
Jan 10, 2003 | 12.05 | 12.39 | 11.98 | 12.11 | 7,215,379 | -0.91(-6.98%) |
Jan 09, 2003 | 12.90 | 13.06 | 12.78 | 13.01 | 1,901,551 | +0.12(+0.94%) |
Jan 08, 2003 | 13.12 | 13.15 | 12.88 | 12.89 | 1,485,925 | -0.28(-2.09%) |
Jan 07, 2003 | 13.36 | 13.39 | 12.96 | 13.17 | 1,447,886 | -0.25(-1.89%) |
Jan 06, 2003 | 13.10 | 13.44 | 13.07 | 13.42 | 1,364,724 | +0.36(+2.77%) |
Jan 03, 2003 | 13.19 | 13.39 | 13.04 | 13.06 | 1,008,206 | -0.16(-1.24%) |
Jan 02, 2003 | 12.94 | 13.23 | 12.91 | 13.23 | 718,815 | +0.30(+2.32%) |
Dec 31, 2002 | 12.95 | 12.96 | 12.80 | 12.92 | 733,919 | -0.02(-0.14%) |
Dec 30, 2002 | 12.82 | 13.01 | 12.76 | 12.94 | 606,564 | +0.07(+0.53%) |
Dec 27, 2002 | 13.26 | 13.29 | 12.75 | 12.87 | 835,541 | -0.41(-3.07%) |
Dec 26, 2002 | 13.29 | 13.46 | 13.23 | 13.28 | 575,984 | +0.04(+0.30%) |
Dec 24, 2002 | 13.19 | 13.48 | 13.15 | 13.24 | 917,212 | +0.09(+0.71%) |
Dec 23, 2002 | 13.01 | 13.29 | 12.97 | 13.15 | 957,674 | +0.10(+0.79%) |
Dec 20, 2002 | 13.01 | 13.18 | 12.93 | 13.05 | 972,405 | +0.11(+0.89%) |
Dec 19, 2002 | 13.19 | 13.19 | 12.81 | 12.93 | 2,307,854 | -0.29(-2.16%) |
Dec 18, 2002 | 12.47 | 13.22 | 12.32 | 13.22 | 3,016,414 | +0.73(+5.84%) |
Dec 17, 2002 | 12.83 | 12.87 | 12.32 | 12.49 | 1,175,090 | -0.39(-3.00%) |
Dec 16, 2002 | 12.39 | 12.91 | 12.32 | 12.87 | 1,386,353 | +0.54(+4.35%) |
Dec 13, 2002 | 12.46 | 12.46 | 12.32 | 12.34 | 591,834 | -0.09(-0.72%) |
Dec 12, 2002 | 12.37 | 12.80 | 12.35 | 12.43 | 1,202,873 | +0.10(+0.81%) |
Dec 11, 2002 | 12.13 | 12.37 | 12.06 | 12.33 | 1,104,421 | +0.18(+1.44%) |
Dec 10, 2002 | 11.95 | 12.18 | 11.95 | 12.15 | 1,277,645 | +0.24(+1.98%) |
Dec 09, 2002 | 12.15 | 12.15 | 11.91 | 11.92 | 566,848 | -0.27(-2.23%) |
Dec 06, 2002 | 11.90 | 12.28 | 11.89 | 12.19 | 715,086 | +0.14(+1.13%) |
Dec 05, 2002 | 12.15 | 12.16 | 11.87 | 12.05 | 1,865,377 | -0.19(-1.52%) |
Dec 04, 2002 | 12.20 | 12.33 | 11.99 | 12.24 | 1,119,524 | -0.03(-0.26%) |
Dec 03, 2002 | 12.87 | 12.88 | 12.24 | 12.27 | 1,418,984 | -0.65(-5.01%) |
Dec 02, 2002 | 12.92 | 13.03 | 12.67 | 12.92 | 1,009,698 | +0.17(+1.32%) |
Nov 29, 2002 | 12.98 | 13.01 | 12.70 | 12.75 | 230,095 | -0.19(-1.44%) |
Nov 27, 2002 | 12.57 | 13.05 | 12.55 | 12.94 | 791,722 | +0.45(+3.61%) |
Nov 26, 2002 | 12.80 | 12.81 | 12.45 | 12.48 | 1,451,429 | -0.32(-2.51%) |
Nov 25, 2002 | 12.87 | 13.01 | 12.74 | 12.81 | 819,319 | -0.09(-0.69%) |
Nov 22, 2002 | 12.86 | 13.20 | 12.78 | 12.90 | 1,022,750 | -0.12(-0.91%) |
Nov 21, 2002 | 12.39 | 13.23 | 12.37 | 13.01 | 1,872,463 | +0.65(+5.23%) |
Nov 20, 2002 | 12.03 | 12.42 | 11.90 | 12.37 | 940,520 | +0.35(+2.89%) |
Nov 19, 2002 | 11.93 | 12.06 | 11.72 | 12.02 | 627,448 | +0.04(+0.30%) |
Nov 18, 2002 | 12.21 | 12.32 | 11.91 | 11.98 | 906,211 | -0.15(-1.24%) |
Nov 15, 2002 | 12.01 | 12.25 | 12.00 | 12.13 | 977,812 | +0.11(+0.92%) |
Nov 14, 2002 | 11.65 | 12.04 | 11.64 | 12.02 | 1,382,810 | +0.36(+3.12%) |
Nov 13, 2002 | 11.62 | 11.72 | 11.36 | 11.66 | 1,535,524 | +0.04(+0.34%) |
Nov 12, 2002 | 11.53 | 11.81 | 11.34 | 11.62 | 1,498,418 | +0.11(+0.99%) |
Nov 11, 2002 | 11.78 | 11.79 | 11.46 | 11.51 | 978,372 | -0.29(-2.46%) |
Nov 08, 2002 | 11.84 | 11.86 | 11.51 | 11.79 | 930,637 | -0.07(-0.57%) |
Nov 07, 2002 | 12.10 | 12.10 | 11.84 | 11.86 | 1,487,416 | -0.27(-2.21%) |
Nov 06, 2002 | 12.14 | 12.30 | 11.98 | 12.13 | 1,030,768 | +0.04(+0.30%) |
Nov 05, 2002 | 12.02 | 12.23 | 11.96 | 12.10 | 657,096 | +0.02(+0.18%) |
Nov 04, 2002 | 12.21 | 12.48 | 12.07 | 12.07 | 1,333,025 | -0.08(-0.68%) |
Nov 01, 2002 | 12.14 | 12.17 | 12.00 | 12.16 | 1,064,704 | +0.04(+0.29%) |
Oct 31, 2002 | 12.24 | 12.44 | 12.09 | 12.12 | 991,424 | -0.08(-0.64%) |
Oct 30, 2002 | 12.30 | 12.30 | 11.82 | 12.20 | 1,672,574 | -0.24(-1.93%) |
Oct 29, 2002 | 12.34 | 12.50 | 12.11 | 12.44 | 1,218,273 | +0.10(+0.79%) |
Oct 28, 2002 | 12.51 | 12.63 | 12.22 | 12.34 | 1,215,739 | -0.01(-0.09%) |
Oct 25, 2002 | 12.08 | 12.44 | 12.01 | 12.35 | 593,985 | +0.29(+2.40%) |
Oct 24, 2002 | 12.16 | 12.42 | 12.03 | 12.06 | 1,385,607 | -0.09(-0.74%) |
Oct 23, 2002 | 12.12 | 12.33 | 12.00 | 12.15 | 1,414,146 | -0.03(-0.21%) |
Oct 22, 2002 | 12.32 | 12.70 | 12.11 | 12.18 | 2,575,802 | -0.25(-2.01%) |
Oct 21, 2002 | 12.12 | 12.48 | 11.98 | 12.43 | 2,225,811 | +0.30(+2.51%) |
Oct 18, 2002 | 11.23 | 12.55 | 11.02 | 12.12 | 5,684,889 | +0.33(+2.76%) |
Oct 17, 2002 | 11.98 | 12.36 | 11.74 | 11.80 | 2,450,312 | -0.14(-1.20%) |
Oct 16, 2002 | 11.66 | 11.97 | 11.35 | 11.94 | 2,282,122 | +0.25(+2.11%) |
Oct 15, 2002 | 11.37 | 11.94 | 11.34 | 11.69 | 2,143,715 | +0.54(+4.84%) |
Oct 14, 2002 | 10.68 | 11.22 | 10.51 | 11.15 | 1,341,229 | +0.45(+4.24%) |
Oct 11, 2002 | 10.67 | 11.05 | 10.62 | 10.70 | 1,655,233 | +0.15(+1.42%) |
Oct 10, 2002 | 10.64 | 10.74 | 9.993 | 10.55 | 2,386,169 | -0.19(-1.80%) |
Oct 09, 2002 | 11.15 | 11.16 | 10.44 | 10.74 | 2,786,772 | -0.55(-4.87%) |
Oct 08, 2002 | 10.74 | 11.33 | 10.70 | 11.29 | 1,304,682 | +0.57(+5.29%) |
Oct 07, 2002 | 10.86 | 11.05 | 10.64 | 10.73 | 1,477,534 | -0.15(-1.41%) |
Oct 04, 2002 | 11.40 | 11.45 | 10.76 | 10.88 | 2,398,994 | -0.51(-4.46%) |
Oct 03, 2002 | 10.96 | 11.42 | 10.90 | 11.39 | 1,514,813 | +0.33(+2.97%) |
Oct 02, 2002 | 10.83 | 11.34 | 10.77 | 11.06 | 1,388,031 | +0.20(+1.84%) |
Oct 01, 2002 | 10.69 | 10.97 | 10.60 | 10.86 | 1,751,075 | +0.19(+1.81%) |
Sep 30, 2002 | 10.99 | 10.99 | 10.44 | 10.67 | 1,776,994 | -0.35(-3.21%) |
Sep 27, 2002 | 11.21 | 11.42 | 11.02 | 11.02 | 1,307,479 | -0.39(-3.45%) |
Sep 26, 2002 | 10.93 | 11.80 | 10.93 | 11.41 | 2,705,021 | +0.51(+4.66%) |
Sep 25, 2002 | 10.06 | 11.08 | 10.06 | 10.90 | 4,153,088 | +0.86(+8.54%) |
Sep 24, 2002 | 9.886 | 10.14 | 9.711 | 10.05 | 1,802,052 | +0.14(+1.41%) |
Sep 23, 2002 | 10.09 | 10.09 | 9.700 | 9.907 | 1,012,659 | -0.27(-2.64%) |
Sep 20, 2002 | 10.17 | 10.26 | 10.01 | 10.18 | 1,002,426 | +0.06(+0.57%) |
Sep 19, 2002 | 9.957 | 10.34 | 9.854 | 10.12 | 1,870,225 | +0.05(+0.46%) |
Sep 18, 2002 | 9.117 | 10.15 | 8.903 | 10.07 | 4,232,527 | +0.97(+10.69%) |
Sep 17, 2002 | 9.782 | 9.807 | 9.074 | 9.099 | 2,289,394 | -0.60(-6.16%) |
Sep 16, 2002 | 9.854 | 9.907 | 9.460 | 9.696 | 1,769,110 | -0.20(-1.99%) |
Sep 13, 2002 | 9.761 | 9.975 | 9.707 | 9.893 | 693,182 | +0.10(+1.02%) |
Sep 12, 2002 | 10.07 | 10.09 | 9.739 | 9.793 | 691,964 | -0.30(-3.01%) |
Sep 11, 2002 | 10.23 | 10.39 | 10.05 | 10.10 | 469,327 | -0.25(-2.42%) |
Sep 10, 2002 | 10.55 | 10.55 | 10.05 | 10.35 | 84,561,048 | -0.13(-1.23%) |
Sep 09, 2002 | 10.39 | 10.51 | 10.21 | 10.48 | 902,714 | +0.05(+0.51%) |
Sep 06, 2002 | 10.08 | 10.42 | 10.08 | 10.42 | 1,137,425 | +0.32(+3.19%) |
Sep 05, 2002 | 10.15 | 10.16 | 9.836 | 10.10 | 1,744,735 | -0.08(-0.74%) |
Sep 04, 2002 | 9.778 | 10.20 | 9.750 | 10.18 | 1,328,492 | +0.45(+4.67%) |
Sep 03, 2002 | 10.11 | 10.12 | 9.664 | 9.721 | 1,822,491 | -0.46(-4.56%) |
Aug 30, 2002 | 10.19 | 10.35 | 10.13 | 10.19 | 1,180,181 | -0.01(-0.07%) |
Aug 29, 2002 | 10.29 | 10.29 | 10.14 | 10.19 | 1,199,704 | -0.08(-0.77%) |
Aug 28, 2002 | 10.39 | 10.43 | 10.27 | 10.27 | 1,124,773 | -0.13(-1.27%) |
Aug 27, 2002 | 10.71 | 10.73 | 10.40 | 10.40 | 1,305,393 | -0.32(-2.97%) |
Aug 26, 2002 | 11.12 | 11.15 | 10.24 | 10.72 | 2,533,475 | -0.38(-3.45%) |
Aug 23, 2002 | 11.28 | 11.28 | 11.10 | 11.11 | 614,862 | -0.11(-0.96%) |
Aug 22, 2002 | 11.24 | 11.27 | 11.03 | 11.21 | 649,824 | -0.05(-0.44%) |
Aug 21, 2002 | 11.26 | 11.50 | 11.06 | 11.26 | 83,721,968 | -0.01(-0.06%) |
Aug 20, 2002 | 11.19 | 11.48 | 11.13 | 11.27 | 882,481 | -0.00(-0.03%) |
Aug 16, 2002 | 11.32 | 11.40 | 11.09 | 11.27 | 972,465 | -0.16(-1.41%) |
Aug 15, 2002 | 11.10 | 11.46 | 11.08 | 11.43 | 1,447,597 | +0.42(+3.83%) |
Aug 14, 2002 | 10.65 | 11.03 | 10.41 | 11.01 | 2,613,840 | +0.36(+3.43%) |
Aug 13, 2002 | 11.23 | 11.24 | 10.65 | 10.65 | 1,227,395 | -0.67(-5.91%) |
Aug 12, 2002 | 10.95 | 11.34 | 10.88 | 11.32 | 834,696 | +0.54(+4.98%) |
Aug 07, 2002 | 11.07 | 11.32 | 10.56 | 10.78 | 1,569,986 | -0.19(-1.76%) |
Aug 06, 2002 | 10.52 | 11.23 | 10.48 | 10.97 | 391,908,288 | +0.89(+8.83%) |
Aug 05, 2002 | 11.19 | 11.35 | 9.854 | 10.08 | 8,298,170 | -1.02(-9.18%) |
Aug 02, 2002 | 12.02 | 12.03 | 11.03 | 11.10 | 1,889,530 | -0.93(-7.70%) |
Aug 01, 2002 | 13.03 | 13.05 | 12.02 | 12.03 | 2,374,981 | -0.96(-7.38%) |
Jul 31, 2002 | 12.84 | 13.00 | 12.60 | 12.99 | 1,055,754 | +0.20(+1.57%) |
Jul 30, 2002 | 13.03 | 13.03 | 12.64 | 12.79 | 1,207,119 | -0.20(-1.54%) |
Jul 29, 2002 | 12.33 | 13.09 | 12.32 | 12.99 | 1,338,552 | +0.65(+5.31%) |
Jul 26, 2002 | 12.01 | 12.34 | 11.98 | 12.33 | 904,905 | +0.35(+2.89%) |
Jul 25, 2002 | 12.32 | 12.80 | 11.64 | 11.98 | 2,259,001 | -0.27(-2.19%) |
Jul 24, 2002 | 10.95 | 12.33 | 10.94 | 12.25 | 1,703,671 | +1.12(+10.02%) |
Jul 23, 2002 | 10.57 | 11.23 | 10.54 | 11.14 | 1,306,713 | +0.51(+4.81%) |
Jul 22, 2002 | 10.97 | 11.07 | 10.37 | 10.63 | 1,713,596 | -0.40(-3.66%) |
Jul 19, 2002 | 11.53 | 11.58 | 10.84 | 11.03 | 2,160,362 | -0.50(-4.34%) |
Jul 17, 2002 | 11.33 | 11.71 | 11.32 | 11.53 | 949,470 | +0.10(+0.88%) |
Jul 12, 2002 | 11.38 | 11.57 | 11.32 | 11.43 | 1,008,206 | +0.01(+0.09%) |
Jul 11, 2002 | 11.51 | 11.76 | 11.26 | 11.42 | 724,409 | -0.17(-1.48%) |
Jul 10, 2002 | 11.73 | 11.96 | 11.56 | 11.59 | 558,457 | -0.13(-1.13%) |
Jul 09, 2002 | 12.16 | 12.33 | 11.77 | 11.72 | 749,954 | -0.43(-3.56%) |
Jul 08, 2002 | 12.30 | 12.33 | 12.13 | 12.16 | 637,331 | -0.14(-1.16%) |
Jul 05, 2002 | 11.67 | 12.30 | 11.67 | 12.30 | 445,460 | +0.70(+6.04%) |
Jul 04, 2002 | 11.84 | 12.11 | 11.44 | 11.60 | 1,194,483 | +0.00(+0.00%) |
Jul 03, 2002 | 11.84 | 12.11 | 11.44 | 11.60 | 1,193,177 | -0.32(-2.70%) |
Jul 02, 2002 | 12.35 | 12.46 | 11.90 | 11.92 | 864,443 | -0.50(-4.03%) |
Jul 01, 2002 | 12.62 | 12.83 | 12.36 | 12.42 | 845,051 | -0.26(-2.09%) |
Jun 28, 2002 | 13.09 | 13.25 | 12.55 | 12.69 | 2,360,064 | -0.36(-2.79%) |
Jun 27, 2002 | 12.94 | 13.09 | 12.59 | 13.05 | 893,531 | +0.10(+0.80%) |
Jun 26, 2002 | 12.33 | 12.98 | 12.29 | 12.95 | 1,165,767 | +0.36(+2.84%) |
Jun 25, 2002 | 12.94 | 13.15 | 12.42 | 12.59 | 1,315,497 | -0.70(-5.25%) |
Jun 21, 2002 | 13.43 | 13.43 | 13.23 | 13.29 | 1,478,839 | +0.04(+0.30%) |
Jun 20, 2002 | 13.46 | 13.50 | 13.20 | 13.25 | 973,337 | -0.21(-1.54%) |
Jun 19, 2002 | 13.53 | 13.65 | 13.39 | 13.45 | 881,411 | -0.07(-0.53%) |
Jun 18, 2002 | 13.47 | 13.77 | 13.33 | 13.53 | 1,010,443 | +0.06(+0.43%) |
Jun 17, 2002 | 13.14 | 13.52 | 13.09 | 13.47 | 757,599 | +0.33(+2.50%) |
Jun 14, 2002 | 13.16 | 13.23 | 12.86 | 13.14 | 666,605 | -0.31(-2.34%) |
Jun 12, 2002 | 13.51 | 13.69 | 13.25 | 13.45 | 882,157 | -0.08(-0.61%) |
Jun 11, 2002 | 13.87 | 14.11 | 13.54 | 13.54 | 658,028 | -0.31(-2.27%) |
Jun 10, 2002 | 13.94 | 14.05 | 13.83 | 13.85 | 409,286 | +0.00(+0.00%) |
Jun 07, 2002 | 13.24 | 14.00 | 13.23 | 13.85 | 854,374 | +0.31(+2.27%) |
Jun 06, 2002 | 13.76 | 13.80 | 13.51 | 13.54 | 425,508 | -0.22(-1.61%) |
Jun 05, 2002 | 13.44 | 13.80 | 13.44 | 13.77 | 443,595 | +0.12(+0.86%) |
May 31, 2002 | 13.59 | 13.80 | 13.49 | 13.65 | 806,266 | -0.30(-2.15%) |
May 28, 2002 | 14.25 | 14.32 | 13.84 | 13.95 | 705,203 | -0.27(-1.91%) |
May 27, 2002 | 14.30 | 14.48 | 14.22 | 14.22 | 325,937 | +0.00(+0.00%) |
May 24, 2002 | 14.30 | 14.48 | 14.22 | 14.22 | 322,767 | -0.14(-0.95%) |
May 23, 2002 | 14.21 | 14.38 | 14.21 | 14.36 | 319,224 | +0.15(+1.08%) |
May 22, 2002 | 14.34 | 14.38 | 13.99 | 14.20 | 632,669 | -0.10(-0.70%) |
May 21, 2002 | 14.30 | 14.38 | 14.23 | 14.30 | 696,812 | +0.01(+0.10%) |
May 20, 2002 | 14.48 | 14.52 | 14.25 | 14.29 | 787,620 | -0.28(-1.91%) |
May 17, 2002 | 14.76 | 14.89 | 14.38 | 14.57 | 889,988 | -0.15(-1.00%) |
May 16, 2002 | 14.91 | 14.95 | 14.57 | 14.71 | 608,242 | -0.20(-1.32%) |
May 15, 2002 | 14.96 | 15.03 | 14.77 | 14.91 | 613,463 | -0.04(-0.24%) |
May 14, 2002 | 14.93 | 15.03 | 14.83 | 14.94 | 775,500 | +0.04(+0.29%) |
May 13, 2002 | 14.78 | 15.06 | 14.75 | 14.90 | 750,514 | +0.18(+1.21%) |
May 10, 2002 | 14.74 | 14.87 | 14.62 | 14.72 | 366,213 | +0.05(+0.36%) |
May 09, 2002 | 14.84 | 14.92 | 14.63 | 14.67 | 615,701 | -0.17(-1.15%) |
May 08, 2002 | 15.07 | 15.11 | 14.37 | 14.84 | 895,209 | -0.06(-0.38%) |
May 07, 2002 | 15.26 | 15.37 | 14.85 | 14.90 | 1,111,879 | -0.26(-1.72%) |
May 06, 2002 | 15.25 | 15.57 | 15.13 | 15.16 | 1,055,941 | -0.01(-0.07%) |
May 03, 2002 | 15.23 | 15.37 | 15.17 | 15.17 | 976,507 | +0.01(+0.07%) |
May 02, 2002 | 14.94 | 15.20 | 14.83 | 15.16 | 1,062,653 | +0.35(+2.37%) |
May 01, 2002 | 14.84 | 14.99 | 14.68 | 14.81 | 1,015,292 | -0.08(-0.50%) |
Apr 30, 2002 | 14.65 | 14.94 | 14.63 | 14.88 | 1,008,019 | +0.15(+0.99%) |
Apr 29, 2002 | 14.59 | 14.97 | 14.57 | 14.74 | 765,244 | +0.18(+1.23%) |
Apr 26, 2002 | 15.16 | 15.37 | 14.48 | 14.56 | 1,682,457 | -0.40(-2.68%) |
Apr 25, 2002 | 14.49 | 15.04 | 14.25 | 14.96 | 2,807,949 | +0.47(+3.23%) |
Apr 24, 2002 | 14.32 | 14.59 | 14.19 | 14.49 | 8,419,185 | +0.21(+1.45%) |
Apr 23, 2002 | 14.44 | 14.46 | 13.64 | 14.28 | 5,250,430 | -0.06(-0.45%) |
Apr 22, 2002 | 14.39 | 14.78 | 14.32 | 14.35 | 935,299 | -0.01(-0.05%) |
Apr 19, 2002 | 14.57 | 14.62 | 14.21 | 14.36 | 797,316 | -0.16(-1.11%) |
Apr 18, 2002 | 14.15 | 14.57 | 14.11 | 14.52 | 847,102 | +0.44(+3.10%) |
Apr 17, 2002 | 14.44 | 14.57 | 14.02 | 14.08 | 597,987 | -0.29(-1.99%) |
Apr 16, 2002 | 14.23 | 14.66 | 14.21 | 14.37 | 735,037 | +0.14(+0.98%) |
Apr 15, 2002 | 14.43 | 14.59 | 14.21 | 14.23 | 492,822 | -0.07(-0.48%) |
Apr 12, 2002 | 14.30 | 14.53 | 14.17 | 14.29 | 945,181 | +0.02(+0.12%) |
Apr 11, 2002 | 14.27 | 14.52 | 14.22 | 14.28 | 1,752,008 | +0.03(+0.20%) |
Apr 10, 2002 | 14.03 | 14.37 | 14.00 | 14.25 | 1,237,929 | +0.29(+2.05%) |
Apr 09, 2002 | 13.73 | 14.12 | 13.57 | 13.96 | 1,751,635 | +0.34(+2.49%) |
Apr 08, 2002 | 13.05 | 13.69 | 12.90 | 13.62 | 867,426 | +0.49(+3.70%) |
Apr 05, 2002 | 12.90 | 13.16 | 12.86 | 13.14 | 418,236 | +0.27(+2.11%) |
Apr 04, 2002 | 12.60 | 12.92 | 12.57 | 12.86 | 505,128 | +0.16(+1.24%) |
Apr 03, 2002 | 13.01 | 13.08 | 12.39 | 12.71 | 598,919 | -0.30(-2.31%) |
Apr 02, 2002 | 13.05 | 13.06 | 12.91 | 13.01 | 447,325 | +0.03(+0.22%) |