Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.36 | 15.01 | 14.36 | 14.88 | 223,153 | +0.42(+2.91%) |
Apr 29, 2003 | 14.49 | 14.75 | 14.22 | 14.46 | 86,378 | +0.17(+1.15%) |
Apr 28, 2003 | 13.72 | 14.61 | 13.71 | 14.30 | 95,948 | +0.65(+4.78%) |
Apr 25, 2003 | 13.77 | 13.89 | 13.64 | 13.64 | 49,791 | -0.15(-1.08%) |
Apr 24, 2003 | 14.07 | 14.08 | 13.74 | 13.79 | 79,230 | -0.38(-2.68%) |
Apr 23, 2003 | 14.31 | 14.45 | 14.08 | 14.17 | 116,665 | -0.15(-1.04%) |
Apr 22, 2003 | 13.36 | 14.45 | 13.36 | 14.32 | 101,885 | +0.88(+6.51%) |
Apr 21, 2003 | 13.76 | 13.76 | 13.36 | 13.45 | 50,033 | -0.22(-1.63%) |
Apr 17, 2003 | 13.56 | 13.88 | 13.54 | 13.67 | 123,933 | +0.11(+0.79%) |
Apr 16, 2003 | 13.39 | 13.72 | 13.29 | 13.56 | 55,000 | +0.40(+3.01%) |
Apr 15, 2003 | 13.10 | 13.18 | 12.89 | 13.17 | 35,617 | +0.02(+0.19%) |
Apr 14, 2003 | 12.59 | 13.14 | 12.59 | 13.14 | 35,375 | +0.59(+4.74%) |
Apr 11, 2003 | 13.07 | 13.15 | 12.55 | 12.55 | 50,760 | -0.47(-3.61%) |
Apr 10, 2003 | 12.72 | 13.06 | 12.72 | 13.02 | 55,970 | +0.34(+2.67%) |
Apr 09, 2003 | 12.94 | 13.24 | 12.54 | 12.68 | 52,335 | -0.31(-2.35%) |
Apr 08, 2003 | 13.28 | 13.36 | 12.98 | 12.98 | 76,807 | -0.32(-2.42%) |
Apr 07, 2003 | 13.25 | 13.52 | 13.17 | 13.31 | 86,257 | +0.28(+2.16%) |
Apr 04, 2003 | 13.44 | 13.51 | 12.80 | 13.03 | 83,834 | -0.42(-3.13%) |
Apr 03, 2003 | 13.31 | 13.59 | 13.18 | 13.45 | 76,444 | +0.13(+0.99%) |
Apr 02, 2003 | 12.39 | 13.41 | 12.39 | 13.31 | 86,862 | +0.97(+7.89%) |
Apr 01, 2003 | 12.10 | 12.34 | 12.04 | 12.34 | 38,282 | +0.26(+2.19%) |
Mar 31, 2003 | 12.51 | 12.51 | 12.06 | 12.08 | 106,000 | -0.60(-4.75%) |
Mar 28, 2003 | 12.74 | 12.89 | 12.67 | 12.68 | 55,970 | -0.02(-0.13%) |
Mar 27, 2003 | 12.61 | 12.80 | 12.55 | 12.70 | 31,740 | +0.02(+0.20%) |
Mar 26, 2003 | 13.08 | 13.21 | 12.62 | 12.67 | 66,970 | -0.48(-3.64%) |
Mar 25, 2003 | 12.91 | 13.24 | 12.85 | 13.15 | 63,057 | +0.21(+1.66%) |
Mar 24, 2003 | 12.98 | 13.16 | 12.89 | 12.93 | 53,347 | -0.31(-2.37%) |
Mar 21, 2003 | 13.09 | 13.25 | 12.95 | 13.25 | 63,506 | +0.29(+2.23%) |
Mar 20, 2003 | 12.40 | 13.00 | 12.31 | 12.96 | 43,855 | +0.40(+3.22%) |
Mar 19, 2003 | 12.37 | 12.68 | 12.15 | 12.55 | 56,747 | +0.07(+0.53%) |
Mar 18, 2003 | 12.46 | 12.54 | 12.23 | 12.49 | 63,239 | +0.00(+0.00%) |
Mar 17, 2003 | 11.42 | 12.58 | 11.31 | 12.49 | 101,219 | +0.90(+7.76%) |
Mar 14, 2003 | 11.71 | 11.89 | 11.38 | 11.59 | 75,826 | -0.23(-1.96%) |
Mar 13, 2003 | 11.27 | 11.82 | 11.25 | 11.82 | 49,064 | +0.76(+6.87%) |
Mar 12, 2003 | 11.02 | 11.14 | 10.74 | 11.06 | 75,717 | -0.08(-0.73%) |
Mar 11, 2003 | 11.22 | 11.27 | 11.04 | 11.14 | 44,340 | +0.01(+0.06%) |
Mar 10, 2003 | 11.14 | 11.55 | 11.06 | 11.14 | 50,639 | -0.01(-0.07%) |
Mar 07, 2003 | 11.31 | 11.47 | 11.14 | 11.14 | 73,173 | -0.28(-2.46%) |
Mar 06, 2003 | 11.58 | 11.58 | 11.39 | 11.42 | 32,104 | -0.15(-1.28%) |
Mar 05, 2003 | 11.56 | 11.58 | 11.40 | 11.57 | 89,770 | -0.09(-0.78%) |
Mar 04, 2003 | 12.08 | 12.08 | 11.52 | 11.66 | 104,065 | -0.40(-3.35%) |
Mar 03, 2003 | 12.39 | 12.60 | 11.98 | 12.07 | 82,622 | -0.27(-2.21%) |
Feb 28, 2003 | 12.28 | 12.46 | 12.27 | 12.34 | 42,643 | +0.06(+0.47%) |
Feb 27, 2003 | 11.95 | 12.50 | 11.95 | 12.28 | 81,532 | +0.30(+2.48%) |
Feb 26, 2003 | 12.10 | 12.25 | 11.86 | 11.99 | 58,998 | -0.03(-0.27%) |
Feb 25, 2003 | 11.89 | 12.11 | 11.57 | 12.02 | 73,294 | -0.04(-0.34%) |
Feb 24, 2003 | 12.19 | 12.51 | 11.97 | 12.06 | 40,099 | -0.22(-1.81%) |
Feb 21, 2003 | 12.20 | 12.40 | 11.87 | 12.28 | 59,241 | +0.15(+1.22%) |
Feb 20, 2003 | 12.00 | 12.17 | 12.00 | 12.13 | 61,300 | +0.09(+0.75%) |
Feb 19, 2003 | 12.33 | 12.45 | 11.76 | 12.04 | 50,760 | -0.34(-2.73%) |
Feb 18, 2003 | 11.91 | 12.62 | 11.91 | 12.38 | 161,853 | +0.48(+4.02%) |
Feb 14, 2003 | 11.28 | 11.93 | 11.28 | 11.90 | 68,206 | +0.64(+5.64%) |
Feb 13, 2003 | 11.39 | 11.47 | 11.02 | 11.27 | 75,717 | -0.14(-1.23%) |
Feb 12, 2003 | 11.47 | 11.65 | 11.41 | 11.41 | 60,937 | -0.15(-1.29%) |
Feb 11, 2003 | 11.68 | 11.77 | 11.28 | 11.56 | 107,094 | -0.17(-1.48%) |
Feb 10, 2003 | 11.21 | 11.75 | 10.97 | 11.73 | 91,950 | +0.54(+4.79%) |
Feb 07, 2003 | 11.70 | 11.71 | 11.18 | 11.19 | 47,610 | -0.35(-3.00%) |
Feb 06, 2003 | 11.59 | 11.87 | 11.42 | 11.54 | 74,384 | -0.12(-1.06%) |
Feb 05, 2003 | 11.72 | 11.99 | 11.50 | 11.66 | 77,292 | -0.11(-0.91%) |
Feb 04, 2003 | 11.59 | 11.88 | 11.53 | 11.77 | 105,398 | +0.15(+1.28%) |
Feb 03, 2003 | 11.56 | 12.11 | 11.56 | 11.62 | 109,275 | +0.12(+1.00%) |
Jan 31, 2003 | 11.64 | 11.84 | 11.06 | 11.51 | 144,044 | -0.23(-1.97%) |
Jan 30, 2003 | 11.99 | 12.24 | 11.58 | 11.74 | 229,895 | -0.22(-1.86%) |
Jan 29, 2003 | 12.12 | 12.20 | 11.57 | 11.96 | 116,059 | -0.21(-1.76%) |
Jan 28, 2003 | 11.83 | 12.20 | 11.33 | 12.18 | 138,713 | +0.40(+3.36%) |
Jan 27, 2003 | 11.99 | 11.99 | 11.73 | 11.78 | 92,556 | -0.26(-2.13%) |
Jan 24, 2003 | 12.79 | 12.87 | 11.96 | 12.03 | 162,458 | -0.57(-4.52%) |
Jan 23, 2003 | 12.37 | 12.79 | 12.12 | 12.60 | 93,404 | +0.45(+3.74%) |
Jan 22, 2003 | 12.21 | 12.41 | 12.01 | 12.15 | 137,381 | -0.12(-0.94%) |
Jan 21, 2003 | 12.55 | 12.76 | 12.26 | 12.27 | 93,647 | -0.31(-2.43%) |
Jan 17, 2003 | 12.85 | 12.87 | 12.55 | 12.57 | 115,695 | -0.57(-4.33%) |
Jan 16, 2003 | 13.45 | 13.54 | 12.89 | 13.14 | 145,740 | -0.18(-1.36%) |
Jan 15, 2003 | 13.78 | 13.87 | 13.03 | 13.32 | 137,623 | -0.55(-3.99%) |
Jan 14, 2003 | 13.60 | 13.98 | 13.45 | 13.88 | 120,178 | +0.26(+1.94%) |
Jan 13, 2003 | 13.69 | 13.83 | 13.36 | 13.61 | 114,484 | +0.01(+0.06%) |
Jan 10, 2003 | 13.18 | 13.73 | 13.08 | 13.60 | 97,402 | +0.31(+2.36%) |
Jan 09, 2003 | 13.04 | 13.66 | 13.01 | 13.29 | 107,821 | +0.31(+2.35%) |
Jan 08, 2003 | 13.03 | 13.06 | 12.89 | 12.98 | 102,490 | -0.17(-1.32%) |
Jan 07, 2003 | 13.19 | 13.33 | 13.13 | 13.16 | 316,679 | -0.09(-0.69%) |
Jan 06, 2003 | 13.24 | 13.50 | 13.05 | 13.25 | 373,134 | +0.17(+1.26%) |
Jan 03, 2003 | 13.07 | 13.32 | 12.88 | 13.08 | 61,421 | +0.02(+0.13%) |
Jan 02, 2003 | 12.25 | 13.07 | 12.17 | 13.07 | 62,390 | +0.93(+7.69%) |
Dec 31, 2002 | 12.34 | 12.74 | 12.08 | 12.13 | 98,492 | -0.26(-2.07%) |
Dec 30, 2002 | 12.57 | 12.83 | 12.29 | 12.39 | 76,080 | -0.24(-1.89%) |
Dec 27, 2002 | 12.69 | 12.81 | 12.56 | 12.63 | 50,881 | -0.06(-0.46%) |
Dec 26, 2002 | 12.79 | 13.28 | 12.59 | 12.69 | 73,173 | -0.01(-0.07%) |
Dec 24, 2002 | 12.64 | 12.89 | 12.57 | 12.70 | 56,212 | +0.01(+0.06%) |
Dec 23, 2002 | 12.08 | 12.77 | 11.87 | 12.69 | 90,133 | +0.47(+3.86%) |
Dec 20, 2002 | 12.08 | 12.41 | 11.87 | 12.22 | 579,933 | +0.25(+2.07%) |
Dec 19, 2002 | 11.79 | 12.19 | 11.62 | 11.97 | 175,179 | +0.22(+1.90%) |
Dec 18, 2002 | 12.01 | 12.04 | 11.68 | 11.75 | 158,824 | -0.37(-3.07%) |
Dec 17, 2002 | 12.37 | 12.58 | 11.89 | 12.12 | 190,928 | -0.23(-1.87%) |
Dec 16, 2002 | 11.71 | 12.53 | 11.59 | 12.35 | 105,277 | +0.74(+6.39%) |
Dec 13, 2002 | 12.06 | 12.11 | 11.57 | 11.61 | 78,867 | -0.45(-3.76%) |
Dec 12, 2002 | 12.11 | 12.46 | 11.92 | 12.06 | 80,320 | -0.09(-0.75%) |
Dec 11, 2002 | 12.02 | 12.51 | 11.79 | 12.15 | 142,954 | +0.12(+0.96%) |
Dec 10, 2002 | 11.51 | 12.24 | 11.48 | 12.03 | 127,568 | +0.59(+5.19%) |
Dec 09, 2002 | 11.93 | 12.03 | 11.26 | 11.44 | 148,405 | -0.60(-5.01%) |
Dec 06, 2002 | 11.97 | 12.34 | 11.90 | 12.04 | 102,369 | -0.07(-0.61%) |
Dec 05, 2002 | 12.26 | 12.34 | 11.77 | 12.12 | 116,907 | -0.02(-0.14%) |
Dec 04, 2002 | 12.26 | 12.30 | 11.44 | 12.13 | 133,989 | -0.36(-2.91%) |
Dec 03, 2002 | 12.74 | 12.79 | 12.41 | 12.50 | 99,462 | -0.21(-1.68%) |
Dec 02, 2002 | 13.37 | 13.66 | 12.66 | 12.71 | 183,053 | -0.08(-0.64%) |
Nov 29, 2002 | 12.90 | 13.21 | 12.78 | 12.79 | 159,309 | -0.41(-3.12%) |
Nov 27, 2002 | 13.16 | 13.48 | 12.85 | 13.21 | 234,057 | +0.14(+1.07%) |
Nov 26, 2002 | 13.62 | 13.69 | 12.92 | 13.07 | 130,233 | -0.42(-3.12%) |
Nov 25, 2002 | 13.41 | 13.70 | 13.24 | 13.49 | 90,133 | +0.07(+0.49%) |
Nov 22, 2002 | 12.92 | 13.50 | 12.92 | 13.42 | 111,940 | +0.02(+0.19%) |
Nov 21, 2002 | 12.16 | 13.45 | 12.15 | 13.40 | 188,626 | +1.27(+10.48%) |
Nov 20, 2002 | 11.58 | 12.13 | 11.36 | 12.13 | 227,878 | +0.61(+5.30%) |
Nov 19, 2002 | 11.92 | 11.99 | 11.36 | 11.51 | 166,699 | -0.45(-3.79%) |
Nov 18, 2002 | 12.49 | 12.55 | 11.90 | 11.97 | 206,435 | -0.10(-0.82%) |
Nov 15, 2002 | 12.63 | 12.66 | 11.99 | 12.07 | 191,049 | -0.60(-4.76%) |
Nov 14, 2002 | 12.37 | 12.79 | 11.87 | 12.67 | 157,128 | +0.38(+3.09%) |
Nov 13, 2002 | 12.40 | 12.50 | 12.22 | 12.29 | 114,847 | -0.16(-1.26%) |
Nov 12, 2002 | 11.80 | 12.84 | 11.80 | 12.45 | 101,885 | +0.65(+5.53%) |
Nov 11, 2002 | 12.70 | 12.79 | 11.79 | 11.80 | 134,231 | -0.83(-6.60%) |
Nov 08, 2002 | 13.14 | 13.20 | 12.63 | 12.63 | 131,808 | -0.58(-4.37%) |
Nov 07, 2002 | 13.88 | 14.02 | 13.21 | 13.21 | 169,243 | -0.81(-5.77%) |
Nov 06, 2002 | 13.04 | 14.02 | 13.04 | 14.02 | 140,652 | +0.88(+6.66%) |
Nov 05, 2002 | 13.41 | 13.54 | 12.85 | 13.14 | 216,975 | -0.42(-3.10%) |
Nov 04, 2002 | 13.57 | 14.12 | 13.50 | 13.56 | 316,437 | +0.14(+1.05%) |
Nov 01, 2002 | 13.00 | 13.42 | 12.84 | 13.42 | 119,814 | +0.39(+3.03%) |
Oct 31, 2002 | 12.79 | 13.12 | 12.79 | 13.03 | 136,443 | +0.15(+1.15%) |
Oct 30, 2002 | 12.29 | 12.97 | 12.29 | 12.88 | 176,822 | +0.64(+5.26%) |
Oct 29, 2002 | 13.16 | 13.16 | 11.89 | 12.23 | 106,973 | -0.80(-6.14%) |
Oct 28, 2002 | 12.94 | 13.28 | 12.42 | 13.03 | 151,313 | +0.10(+0.77%) |
Oct 25, 2002 | 12.35 | 12.97 | 12.35 | 12.93 | 99,680 | +0.50(+3.98%) |
Oct 24, 2002 | 10.94 | 12.51 | 10.94 | 12.44 | 305,291 | +0.56(+4.73%) |
Oct 23, 2002 | 10.90 | 12.01 | 10.90 | 11.88 | 102,975 | +0.73(+6.59%) |
Oct 22, 2002 | 11.48 | 11.76 | 11.07 | 11.14 | 116,422 | -0.65(-5.53%) |
Oct 21, 2002 | 11.02 | 11.80 | 10.73 | 11.80 | 75,474 | +0.69(+6.24%) |
Oct 18, 2002 | 11.08 | 11.14 | 10.76 | 11.10 | 53,789 | +0.02(+0.22%) |
Oct 17, 2002 | 10.43 | 11.12 | 10.32 | 11.08 | 113,878 | +0.91(+8.93%) |
Oct 16, 2002 | 10.13 | 10.41 | 9.914 | 10.17 | 130,960 | -0.26(-2.53%) |
Oct 15, 2002 | 9.674 | 10.48 | 9.674 | 10.43 | 84,560 | +0.85(+8.87%) |
Oct 14, 2002 | 9.476 | 9.905 | 9.319 | 9.583 | 76,515 | -0.04(-0.43%) |
Oct 11, 2002 | 8.931 | 9.633 | 8.923 | 9.625 | 94,010 | +0.76(+8.57%) |
Oct 10, 2002 | 8.238 | 8.931 | 8.238 | 8.865 | 63,723 | +0.62(+7.51%) |
Oct 09, 2002 | 8.246 | 8.766 | 8.172 | 8.246 | 110,486 | -0.08(-0.99%) |
Oct 08, 2002 | 8.296 | 8.494 | 8.073 | 8.329 | 159,914 | +0.08(+1.00%) |
Oct 07, 2002 | 8.915 | 8.915 | 8.172 | 8.246 | 178,234 | -0.60(-6.81%) |
Oct 04, 2002 | 9.369 | 9.369 | 8.643 | 8.849 | 94,180 | -0.35(-3.86%) |
Oct 03, 2002 | 9.575 | 9.641 | 9.162 | 9.204 | 146,263 | -0.40(-4.21%) |
Oct 02, 2002 | 9.740 | 10.19 | 9.608 | 9.608 | 165,880 | -0.25(-2.51%) |
Oct 01, 2002 | 9.451 | 9.947 | 9.105 | 9.856 | 142,348 | +0.53(+5.66%) |
Sep 30, 2002 | 9.431 | 9.451 | 8.915 | 9.327 | 281,910 | -0.16(-1.65%) |
Sep 27, 2002 | 9.930 | 9.980 | 9.418 | 9.484 | 188,384 | -0.54(-5.43%) |
Sep 26, 2002 | 10.22 | 10.35 | 9.905 | 10.03 | 230,543 | -0.02(-0.16%) |
Sep 25, 2002 | 9.897 | 10.11 | 9.534 | 10.05 | 258,892 | +0.35(+3.66%) |
Sep 24, 2002 | 10.04 | 10.48 | 9.691 | 9.691 | 246,054 | -0.40(-4.01%) |
Sep 23, 2002 | 10.84 | 10.84 | 9.996 | 10.10 | 97,039 | -0.64(-6.00%) |
Sep 20, 2002 | 11.00 | 11.37 | 10.71 | 10.74 | 189,536 | -0.31(-2.77%) |
Sep 19, 2002 | 11.50 | 11.56 | 10.98 | 11.04 | 91,345 | -0.48(-4.15%) |
Sep 18, 2002 | 11.70 | 11.83 | 11.43 | 11.52 | 71,113 | -0.26(-2.17%) |
Sep 17, 2002 | 11.89 | 12.18 | 11.76 | 11.78 | 65,050 | +0.05(+0.42%) |
Sep 16, 2002 | 11.94 | 12.13 | 11.68 | 11.73 | 57,908 | -0.39(-3.20%) |
Sep 13, 2002 | 12.12 | 12.34 | 11.74 | 12.12 | 122,964 | -0.08(-0.68%) |
Sep 12, 2002 | 12.32 | 12.48 | 12.13 | 12.20 | 89,083 | -0.31(-2.44%) |
Sep 11, 2002 | 12.58 | 13.18 | 12.34 | 12.51 | 95,585 | +0.02(+0.13%) |
Sep 10, 2002 | 11.87 | 12.59 | 11.87 | 12.49 | 73,536 | +0.79(+6.77%) |
Sep 09, 2002 | 11.84 | 11.84 | 11.25 | 11.70 | 28,469 | -0.11(-0.92%) |
Sep 06, 2002 | 11.36 | 11.93 | 11.36 | 11.80 | 52,093 | +0.45(+3.93%) |
Sep 05, 2002 | 11.85 | 11.86 | 11.29 | 11.36 | 82,501 | -0.50(-4.24%) |
Sep 04, 2002 | 11.27 | 11.86 | 11.24 | 11.86 | 75,596 | +0.54(+4.74%) |
Sep 03, 2002 | 11.47 | 11.68 | 11.26 | 11.32 | 70,386 | -0.36(-3.04%) |
Aug 30, 2002 | 11.75 | 11.76 | 11.43 | 11.68 | 120,784 | -0.08(-0.70%) |
Aug 29, 2002 | 11.57 | 11.85 | 11.18 | 11.76 | 86,559 | +0.13(+1.14%) |
Aug 28, 2002 | 12.23 | 12.24 | 11.59 | 11.63 | 209,117 | -0.63(-5.12%) |
Aug 27, 2002 | 13.08 | 13.14 | 12.26 | 12.26 | 126,114 | -0.83(-6.31%) |
Aug 26, 2002 | 13.18 | 13.24 | 12.93 | 13.08 | 186,809 | -0.12(-0.94%) |
Aug 23, 2002 | 13.83 | 14.08 | 13.18 | 13.21 | 101,857 | -0.85(-6.05%) |
Aug 22, 2002 | 14.02 | 14.33 | 13.66 | 14.06 | 61,785 | +0.00(+0.00%) |
Aug 21, 2002 | 13.44 | 14.06 | 13.20 | 14.06 | 62,027 | +0.83(+6.24%) |
Aug 20, 2002 | 13.41 | 13.46 | 13.13 | 13.23 | 82,259 | +0.09(+0.69%) |
Aug 16, 2002 | 12.54 | 13.21 | 12.52 | 13.14 | 108,790 | +0.59(+4.67%) |
Aug 15, 2002 | 12.63 | 12.96 | 12.27 | 12.55 | 88,864 | +0.11(+0.86%) |
Aug 14, 2002 | 12.13 | 12.59 | 11.58 | 12.45 | 90,618 | +0.48(+4.00%) |
Aug 13, 2002 | 12.32 | 12.79 | 11.66 | 11.97 | 172,877 | -0.40(-3.27%) |
Aug 12, 2002 | 12.55 | 12.64 | 12.29 | 12.37 | 73,657 | -0.14(-1.12%) |
Aug 07, 2002 | 12.26 | 12.71 | 11.89 | 12.51 | 130,478 | +0.54(+4.48%) |
Aug 06, 2002 | 11.47 | 12.58 | 11.39 | 11.98 | 249,808 | +0.72(+6.38%) |
Aug 05, 2002 | 12.18 | 12.22 | 11.24 | 11.26 | 133,503 | -1.05(-8.52%) |
Aug 02, 2002 | 12.35 | 12.51 | 12.18 | 12.31 | 179,097 | -0.26(-2.03%) |
Aug 01, 2002 | 12.65 | 12.97 | 12.30 | 12.56 | 216,611 | -0.29(-2.25%) |
Jul 31, 2002 | 12.97 | 13.36 | 12.51 | 12.85 | 161,731 | -0.36(-2.75%) |
Jul 30, 2002 | 13.22 | 13.57 | 12.57 | 13.22 | 292,284 | +0.48(+3.76%) |
Jul 29, 2002 | 12.00 | 12.95 | 11.97 | 12.74 | 183,133 | +0.89(+7.53%) |
Jul 26, 2002 | 12.30 | 13.00 | 11.80 | 11.85 | 221,942 | -0.64(-5.15%) |
Jul 25, 2002 | 13.44 | 13.54 | 12.26 | 12.49 | 220,326 | -1.25(-9.13%) |
Jul 24, 2002 | 13.38 | 13.95 | 12.43 | 13.74 | 227,272 | +0.09(+0.67%) |
Jul 23, 2002 | 14.23 | 14.32 | 13.44 | 13.65 | 251,077 | -0.49(-3.44%) |
Jul 22, 2002 | 14.20 | 14.37 | 13.95 | 14.14 | 149,120 | +0.11(+0.76%) |
Jul 19, 2002 | 13.42 | 14.47 | 13.41 | 14.03 | 266,766 | -0.83(-5.56%) |
Jul 17, 2002 | 14.98 | 15.44 | 14.24 | 14.86 | 192,382 | +0.59(+4.11%) |
Jul 12, 2002 | 14.57 | 14.91 | 14.24 | 14.27 | 107,215 | -0.35(-2.37%) |
Jul 11, 2002 | 14.20 | 14.97 | 13.62 | 14.62 | 166,214 | +0.21(+1.43%) |
Jul 10, 2002 | 14.65 | 14.65 | 14.12 | 14.41 | 103,217 | -0.10(-0.68%) |
Jul 09, 2002 | 14.61 | 14.61 | 14.51 | 14.51 | 137,623 | -0.10(-0.68%) |
Jul 08, 2002 | 16.10 | 16.10 | 14.61 | 14.61 | 123,207 | -1.49(-9.23%) |
Jul 05, 2002 | 14.25 | 16.10 | 14.25 | 16.10 | 102,369 | +1.83(+12.84%) |
Jul 04, 2002 | 14.03 | 14.43 | 13.96 | 14.26 | 138,835 | +0.00(+0.00%) |
Jul 03, 2002 | 14.03 | 14.43 | 13.96 | 14.26 | 138,835 | +0.15(+1.05%) |
Jul 02, 2002 | 14.77 | 14.78 | 14.02 | 14.12 | 194,199 | -0.40(-2.79%) |
Jul 01, 2002 | 14.57 | 14.85 | 14.25 | 14.52 | 240,114 | +0.26(+1.79%) |
Jun 28, 2002 | 15.01 | 15.78 | 14.21 | 14.26 | 229,453 | -0.74(-4.95%) |
Jun 27, 2002 | 14.37 | 15.35 | 14.36 | 15.01 | 189,232 | +0.43(+2.94%) |
Jun 26, 2002 | 14.03 | 15.03 | 13.91 | 14.58 | 181,357 | +0.30(+2.08%) |
Jun 25, 2002 | 15.07 | 15.39 | 14.03 | 14.28 | 368,894 | +0.88(+6.59%) |
Jun 21, 2002 | 14.72 | 14.94 | 14.21 | 13.40 | 661,102 | -1.02(-7.10%) |
Jun 20, 2002 | 14.95 | 14.98 | 14.03 | 14.42 | 260,103 | -0.44(-2.94%) |
Jun 19, 2002 | 15.44 | 15.68 | 14.45 | 14.86 | 123,933 | -0.62(-4.00%) |
Jun 18, 2002 | 16.06 | 16.47 | 15.48 | 15.48 | 126,962 | -0.12(-0.79%) |
Jun 17, 2002 | 15.53 | 15.81 | 15.11 | 15.60 | 92,193 | +0.48(+3.17%) |
Jun 14, 2002 | 14.94 | 15.54 | 14.45 | 15.12 | 85,651 | -0.45(-2.91%) |
Jun 12, 2002 | 15.77 | 15.81 | 15.19 | 15.58 | 152,645 | +0.10(+0.64%) |
Jun 11, 2002 | 16.39 | 16.67 | 15.48 | 15.48 | 131,808 | -0.95(-5.78%) |
Jun 10, 2002 | 16.80 | 17.33 | 16.15 | 16.43 | 165,366 | -0.51(-3.02%) |
Jun 07, 2002 | 16.13 | 17.08 | 15.72 | 16.94 | 169,485 | +0.33(+1.99%) |
Jun 06, 2002 | 17.05 | 17.57 | 16.30 | 16.61 | 244,596 | -0.64(-3.69%) |
Jun 05, 2002 | 18.20 | 18.51 | 17.09 | 17.24 | 158,218 | -2.98(-14.73%) |
May 31, 2002 | 19.61 | 20.29 | 19.61 | 20.22 | 153,372 | +0.17(+0.82%) |
May 28, 2002 | 19.83 | 20.09 | 19.53 | 20.06 | 74,626 | +0.25(+1.25%) |
May 27, 2002 | 20.72 | 20.82 | 19.74 | 19.81 | 193,109 | +0.00(+0.00%) |
May 24, 2002 | 20.72 | 20.82 | 19.74 | 19.81 | 191,897 | -1.16(-5.55%) |
May 23, 2002 | 21.37 | 21.38 | 19.68 | 20.97 | 176,148 | -0.40(-1.89%) |
May 22, 2002 | 20.65 | 21.49 | 20.59 | 21.38 | 139,319 | +0.54(+2.57%) |
May 21, 2002 | 21.57 | 21.74 | 20.59 | 20.84 | 93,041 | -0.76(-3.52%) |
May 20, 2002 | 21.21 | 21.72 | 21.11 | 21.60 | 106,004 | +0.31(+1.43%) |
May 17, 2002 | 22.41 | 23.51 | 20.80 | 21.30 | 254,652 | -0.91(-4.09%) |
May 16, 2002 | 22.64 | 22.64 | 21.71 | 22.20 | 120,178 | -0.12(-0.55%) |
May 15, 2002 | 22.37 | 23.33 | 21.87 | 22.33 | 199,651 | -0.24(-1.06%) |
May 14, 2002 | 21.66 | 22.70 | 21.66 | 22.57 | 117,755 | +1.48(+7.01%) |
May 13, 2002 | 20.79 | 21.59 | 20.15 | 21.09 | 186,324 | +0.71(+3.48%) |
May 10, 2002 | 22.49 | 22.63 | 20.35 | 20.38 | 202,195 | -1.46(-6.69%) |
May 09, 2002 | 22.54 | 23.18 | 21.82 | 21.84 | 109,153 | -0.78(-3.43%) |
May 08, 2002 | 21.71 | 23.11 | 21.59 | 22.62 | 165,366 | +1.40(+6.62%) |
May 07, 2002 | 21.45 | 21.63 | 20.73 | 21.21 | 221,578 | -0.09(-0.43%) |
May 06, 2002 | 22.01 | 22.82 | 21.12 | 21.30 | 170,939 | -0.81(-3.66%) |
May 03, 2002 | 22.39 | 22.70 | 21.63 | 22.11 | 91,224 | -0.38(-1.69%) |
May 02, 2002 | 23.23 | 23.36 | 22.30 | 22.49 | 138,956 | -0.73(-3.16%) |