Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.44 | 12.57 | 12.36 | 12.39 | 81,377 | -0.06(-0.52%) |
May 29, 2003 | 12.59 | 12.59 | 12.31 | 12.45 | 102,374 | +0.02(+0.13%) |
May 28, 2003 | 12.59 | 12.59 | 12.27 | 12.44 | 57,523 | +0.10(+0.78%) |
May 27, 2003 | 12.11 | 12.58 | 11.96 | 12.34 | 40,005 | +0.23(+1.86%) |
May 23, 2003 | 12.34 | 12.34 | 12.01 | 12.11 | 24,723 | -0.06(-0.53%) |
May 22, 2003 | 12.26 | 12.36 | 11.99 | 12.18 | 60,256 | -0.02(-0.13%) |
May 21, 2003 | 12.14 | 12.22 | 11.82 | 12.19 | 91,192 | +0.13(+1.07%) |
May 20, 2003 | 11.61 | 12.11 | 11.61 | 12.07 | 96,286 | +0.15(+1.28%) |
May 19, 2003 | 11.79 | 12.07 | 11.48 | 11.91 | 222,888 | +0.10(+0.89%) |
May 16, 2003 | 12.07 | 12.40 | 11.53 | 11.81 | 111,692 | -0.59(-4.74%) |
May 15, 2003 | 12.82 | 12.91 | 12.23 | 12.40 | 62,990 | -0.51(-3.93%) |
May 14, 2003 | 12.97 | 13.34 | 12.89 | 12.90 | 98,026 | -0.21(-1.60%) |
May 13, 2003 | 12.69 | 13.11 | 12.61 | 13.11 | 112,935 | +0.38(+2.97%) |
May 12, 2003 | 12.55 | 12.73 | 12.48 | 12.73 | 60,008 | +0.31(+2.46%) |
May 09, 2003 | 12.35 | 12.56 | 12.15 | 12.43 | 56,281 | +0.11(+0.92%) |
May 08, 2003 | 12.05 | 12.54 | 12.03 | 12.31 | 105,853 | +0.12(+0.99%) |
May 07, 2003 | 12.29 | 12.42 | 11.94 | 12.19 | 71,065 | -0.10(-0.79%) |
May 06, 2003 | 12.52 | 12.99 | 12.29 | 12.29 | 45,720 | -0.24(-1.93%) |
May 05, 2003 | 12.40 | 13.12 | 12.31 | 12.53 | 66,717 | -0.03(-0.26%) |
May 02, 2003 | 12.20 | 12.76 | 12.10 | 12.56 | 56,778 | +0.35(+2.83%) |
May 01, 2003 | 12.40 | 12.87 | 12.21 | 12.22 | 84,608 | -0.24(-1.94%) |
Apr 30, 2003 | 11.99 | 12.79 | 11.96 | 12.46 | 45,347 | +0.54(+4.52%) |
Apr 29, 2003 | 11.77 | 12.25 | 11.57 | 11.92 | 55,411 | +0.24(+2.07%) |
Apr 28, 2003 | 11.79 | 11.82 | 11.46 | 11.68 | 37,893 | +0.08(+0.69%) |
Apr 25, 2003 | 11.97 | 12.19 | 11.45 | 11.60 | 41,744 | -0.47(-3.86%) |
Apr 24, 2003 | 12.27 | 12.44 | 11.98 | 12.07 | 73,177 | -0.16(-1.32%) |
Apr 23, 2003 | 11.66 | 12.27 | 11.59 | 12.23 | 60,381 | +0.56(+4.76%) |
Apr 22, 2003 | 11.64 | 11.87 | 11.44 | 11.67 | 66,717 | +0.00(+0.00%) |
Apr 21, 2003 | 11.65 | 12.33 | 11.62 | 11.67 | 70,817 | +0.00(+0.00%) |
Apr 17, 2003 | 11.59 | 11.68 | 11.45 | 11.67 | 57,026 | +0.15(+1.33%) |
Apr 16, 2003 | 11.73 | 11.73 | 11.48 | 11.52 | 56,653 | -0.11(-0.97%) |
Apr 15, 2003 | 11.42 | 11.71 | 11.15 | 11.63 | 90,323 | -0.02(-0.21%) |
Apr 14, 2003 | 11.60 | 11.80 | 11.51 | 11.65 | 59,387 | -0.06(-0.55%) |
Apr 11, 2003 | 11.86 | 11.93 | 11.68 | 11.72 | 45,223 | -0.20(-1.69%) |
Apr 10, 2003 | 11.94 | 12.19 | 11.79 | 11.92 | 64,853 | -0.15(-1.27%) |
Apr 09, 2003 | 11.92 | 12.21 | 11.72 | 12.07 | 105,853 | -0.01(-0.07%) |
Apr 08, 2003 | 12.08 | 12.48 | 11.98 | 12.08 | 41,123 | +0.20(+1.69%) |
Apr 07, 2003 | 11.78 | 12.33 | 11.78 | 11.88 | 45,596 | -0.02(-0.14%) |
Apr 04, 2003 | 12.04 | 12.11 | 11.84 | 11.90 | 42,490 | -0.19(-1.53%) |
Apr 03, 2003 | 11.72 | 12.34 | 11.63 | 12.08 | 145,983 | +0.41(+3.52%) |
Apr 02, 2003 | 11.63 | 11.83 | 11.52 | 11.67 | 72,432 | +0.05(+0.42%) |
Apr 01, 2003 | 11.32 | 11.62 | 11.15 | 11.62 | 57,399 | +0.27(+2.34%) |
Mar 31, 2003 | 11.71 | 11.71 | 11.32 | 11.36 | 103,332 | -0.48(-4.08%) |
Mar 28, 2003 | 11.95 | 11.95 | 11.76 | 11.84 | 27,806 | +0.01(+0.07%) |
Mar 27, 2003 | 11.79 | 11.94 | 11.59 | 11.83 | 51,541 | -0.07(-0.61%) |
Mar 26, 2003 | 11.86 | 12.02 | 11.58 | 11.90 | 96,447 | +0.00(+0.00%) |
Mar 25, 2003 | 11.94 | 12.36 | 11.88 | 11.90 | 72,057 | -0.04(-0.34%) |
Mar 24, 2003 | 12.43 | 12.49 | 11.87 | 11.94 | 55,868 | -0.49(-3.95%) |
Mar 21, 2003 | 12.45 | 12.68 | 12.07 | 12.44 | 91,150 | +0.56(+4.75%) |
Mar 20, 2003 | 12.02 | 12.60 | 11.82 | 11.87 | 101,845 | -0.20(-1.67%) |
Mar 19, 2003 | 11.67 | 12.27 | 11.67 | 12.07 | 66,836 | +0.42(+3.59%) |
Mar 18, 2003 | 11.21 | 12.06 | 11.21 | 11.65 | 89,534 | +0.31(+2.77%) |
Mar 17, 2003 | 10.69 | 11.43 | 10.66 | 11.34 | 159,937 | +0.80(+7.56%) |
Mar 14, 2003 | 10.22 | 10.66 | 10.21 | 10.54 | 88,699 | +0.27(+2.59%) |
Mar 13, 2003 | 9.868 | 10.29 | 9.868 | 10.28 | 46,963 | +0.52(+5.35%) |
Mar 12, 2003 | 9.377 | 9.771 | 9.345 | 9.755 | 62,867 | +0.23(+2.45%) |
Mar 11, 2003 | 9.538 | 9.570 | 9.385 | 9.522 | 85,850 | -0.12(-1.25%) |
Mar 10, 2003 | 9.892 | 9.989 | 9.578 | 9.643 | 44,602 | -0.37(-3.70%) |
Mar 07, 2003 | 10.07 | 10.26 | 9.965 | 10.01 | 60,649 | -0.28(-2.74%) |
Mar 06, 2003 | 10.41 | 10.52 | 10.08 | 10.29 | 58,890 | -0.25(-2.37%) |
Mar 05, 2003 | 10.40 | 10.65 | 10.40 | 10.54 | 125,607 | +0.14(+1.31%) |
Mar 04, 2003 | 10.50 | 10.66 | 10.29 | 10.41 | 65,226 | -0.06(-0.54%) |
Mar 03, 2003 | 10.29 | 10.55 | 10.06 | 10.46 | 62,990 | +0.12(+1.17%) |
Feb 28, 2003 | 10.41 | 10.70 | 10.34 | 10.34 | 69,823 | -0.15(-1.46%) |
Feb 27, 2003 | 10.38 | 10.53 | 10.21 | 10.50 | 141,013 | +0.10(+1.01%) |
Feb 26, 2003 | 10.38 | 10.66 | 10.17 | 10.39 | 97,156 | -0.06(-0.54%) |
Feb 25, 2003 | 10.75 | 10.82 | 10.38 | 10.45 | 135,298 | -0.47(-4.28%) |
Feb 24, 2003 | 11.08 | 11.23 | 10.91 | 10.91 | 118,277 | -0.12(-1.09%) |
Feb 21, 2003 | 10.87 | 11.16 | 10.84 | 11.04 | 210,836 | +0.13(+1.18%) |
Feb 20, 2003 | 10.97 | 11.18 | 10.65 | 10.91 | 185,864 | -0.08(-0.73%) |
Feb 19, 2003 | 11.35 | 11.35 | 10.71 | 10.99 | 290,723 | -0.32(-2.85%) |
Feb 18, 2003 | 11.20 | 11.31 | 11.12 | 11.31 | 102,623 | +0.19(+1.66%) |
Feb 14, 2003 | 10.86 | 11.24 | 10.86 | 11.12 | 46,963 | +0.19(+1.77%) |
Feb 13, 2003 | 10.95 | 10.99 | 10.66 | 10.93 | 84,235 | -0.09(-0.80%) |
Feb 12, 2003 | 11.16 | 11.16 | 10.93 | 11.02 | 113,307 | -0.23(-2.00%) |
Feb 11, 2003 | 11.51 | 11.67 | 10.43 | 11.24 | 180,149 | -0.49(-4.18%) |
Feb 10, 2003 | 11.71 | 11.83 | 11.42 | 11.74 | 90,695 | -0.02(-0.14%) |
Feb 07, 2003 | 11.79 | 11.86 | 11.71 | 11.75 | 58,020 | -0.04(-0.35%) |
Feb 06, 2003 | 11.82 | 12.07 | 11.71 | 11.79 | 97,777 | -0.11(-0.94%) |
Feb 05, 2003 | 11.99 | 12.16 | 11.75 | 11.90 | 143,498 | -0.01(-0.07%) |
Feb 04, 2003 | 11.99 | 12.18 | 11.67 | 11.91 | 229,224 | -0.23(-1.86%) |
Feb 03, 2003 | 12.07 | 12.25 | 12.05 | 12.14 | 69,947 | -0.05(-0.40%) |
Jan 31, 2003 | 12.55 | 12.55 | 11.91 | 12.19 | 77,650 | -0.32(-2.57%) |
Jan 30, 2003 | 12.47 | 12.80 | 12.27 | 12.51 | 52,101 | +0.26(+2.10%) |
Jan 29, 2003 | 11.98 | 12.78 | 11.55 | 12.25 | 325,759 | +0.02(+0.13%) |
Jan 28, 2003 | 12.07 | 12.24 | 11.53 | 12.23 | 54,914 | +0.24(+2.01%) |
Jan 27, 2003 | 11.92 | 12.10 | 11.91 | 11.99 | 57,150 | -0.08(-0.67%) |
Jan 24, 2003 | 12.31 | 12.49 | 11.96 | 12.07 | 50,938 | -0.39(-3.16%) |
Jan 23, 2003 | 12.68 | 12.83 | 12.31 | 12.47 | 138,652 | -0.19(-1.53%) |
Jan 22, 2003 | 12.67 | 12.84 | 12.56 | 12.66 | 40,129 | -0.01(-0.06%) |
Jan 21, 2003 | 12.82 | 12.89 | 12.27 | 12.67 | 112,189 | -0.29(-2.24%) |
Jan 17, 2003 | 12.83 | 13.12 | 12.68 | 12.96 | 88,086 | -0.10(-0.80%) |
Jan 16, 2003 | 13.51 | 13.59 | 12.83 | 13.06 | 87,714 | -0.46(-3.39%) |
Jan 15, 2003 | 13.79 | 13.79 | 13.54 | 13.52 | 77,402 | -0.25(-1.81%) |
Jan 14, 2003 | 13.68 | 13.92 | 13.55 | 13.77 | 100,635 | +0.23(+1.66%) |
Jan 13, 2003 | 13.92 | 13.92 | 13.51 | 13.55 | 96,783 | -0.25(-1.81%) |
Jan 10, 2003 | 13.84 | 13.84 | 13.58 | 13.80 | 122,625 | -0.02(-0.17%) |
Jan 09, 2003 | 13.26 | 14.01 | 13.26 | 13.82 | 126,228 | +0.57(+4.31%) |
Jan 08, 2003 | 12.96 | 13.44 | 12.64 | 13.25 | 132,565 | +0.15(+1.17%) |
Jan 07, 2003 | 13.04 | 13.18 | 12.95 | 13.10 | 57,275 | +0.06(+0.49%) |
Jan 06, 2003 | 12.68 | 13.03 | 12.32 | 13.03 | 47,832 | +0.56(+4.45%) |
Jan 03, 2003 | 12.59 | 12.67 | 12.34 | 12.48 | 257,800 | -0.11(-0.89%) |
Jan 02, 2003 | 12.48 | 12.66 | 12.42 | 12.59 | 124,613 | +0.06(+0.45%) |
Dec 31, 2002 | 12.24 | 12.87 | 12.03 | 12.53 | 66,593 | +0.17(+1.37%) |
Dec 30, 2002 | 12.89 | 12.94 | 12.27 | 12.36 | 63,735 | -0.52(-4.06%) |
Dec 27, 2002 | 13.10 | 13.10 | 12.38 | 12.89 | 45,472 | -0.07(-0.56%) |
Dec 26, 2002 | 12.84 | 13.18 | 12.77 | 12.96 | 33,545 | +0.14(+1.07%) |
Dec 24, 2002 | 12.63 | 12.87 | 12.52 | 12.82 | 30,190 | +0.15(+1.21%) |
Dec 23, 2002 | 12.73 | 13.05 | 12.27 | 12.67 | 85,353 | -0.02(-0.13%) |
Dec 20, 2002 | 12.73 | 13.05 | 12.27 | 12.69 | 71,687 | +0.12(+0.96%) |
Dec 19, 2002 | 12.27 | 12.58 | 12.07 | 12.56 | 34,290 | +0.42(+3.45%) |
Dec 18, 2002 | 12.56 | 12.80 | 12.08 | 12.15 | 75,290 | -0.30(-2.45%) |
Dec 17, 2002 | 12.40 | 12.62 | 12.27 | 12.45 | 19,133 | -0.15(-1.21%) |
Dec 16, 2002 | 12.51 | 12.71 | 12.27 | 12.60 | 49,323 | +0.16(+1.29%) |
Dec 13, 2002 | 12.89 | 13.13 | 12.36 | 12.44 | 93,304 | -0.64(-4.86%) |
Dec 12, 2002 | 12.50 | 13.08 | 12.50 | 13.08 | 126,974 | +0.55(+4.38%) |
Dec 11, 2002 | 12.81 | 12.88 | 12.44 | 12.53 | 88,086 | -0.20(-1.59%) |
Dec 10, 2002 | 12.27 | 12.85 | 12.27 | 12.73 | 65,599 | +0.35(+2.79%) |
Dec 09, 2002 | 12.48 | 12.56 | 12.28 | 12.39 | 113,680 | -0.07(-0.58%) |
Dec 06, 2002 | 12.31 | 12.48 | 12.29 | 12.46 | 84,732 | +0.15(+1.24%) |
Dec 05, 2002 | 12.74 | 12.74 | 12.24 | 12.31 | 85,477 | -0.50(-3.90%) |
Dec 04, 2002 | 12.56 | 12.88 | 12.47 | 12.81 | 61,747 | -0.05(-0.38%) |
Dec 03, 2002 | 12.52 | 12.88 | 12.31 | 12.85 | 99,144 | +0.34(+2.70%) |
Dec 02, 2002 | 11.57 | 12.55 | 11.57 | 12.52 | 81,750 | +0.20(+1.63%) |
Nov 29, 2002 | 12.56 | 12.56 | 12.30 | 12.31 | 47,087 | -0.25(-1.99%) |
Nov 27, 2002 | 12.35 | 12.56 | 12.31 | 12.56 | 60,256 | +0.22(+1.76%) |
Nov 26, 2002 | 12.30 | 12.46 | 12.07 | 12.35 | 79,638 | +0.01(+0.07%) |
Nov 25, 2002 | 12.31 | 12.45 | 12.07 | 12.34 | 77,899 | +0.01(+0.07%) |
Nov 22, 2002 | 11.83 | 12.33 | 11.70 | 12.33 | 55,287 | +0.49(+4.14%) |
Nov 21, 2002 | 12.06 | 12.32 | 11.67 | 11.84 | 88,211 | -0.22(-1.80%) |
Nov 20, 2002 | 12.23 | 12.25 | 11.74 | 12.06 | 77,153 | -0.21(-1.71%) |
Nov 19, 2002 | 11.96 | 12.48 | 11.75 | 12.27 | 85,850 | +0.33(+2.76%) |
Nov 18, 2002 | 12.16 | 12.27 | 11.85 | 11.94 | 80,259 | -0.14(-1.20%) |
Nov 15, 2002 | 11.90 | 12.21 | 11.72 | 12.08 | 51,187 | +0.20(+1.69%) |
Nov 14, 2002 | 11.62 | 12.03 | 11.58 | 11.88 | 107,344 | +0.29(+2.50%) |
Nov 13, 2002 | 11.64 | 11.77 | 11.38 | 11.59 | 81,750 | -0.06(-0.55%) |
Nov 12, 2002 | 11.61 | 12.03 | 11.40 | 11.65 | 59,759 | +0.06(+0.56%) |
Nov 11, 2002 | 11.71 | 11.95 | 11.59 | 11.59 | 78,147 | -0.11(-0.96%) |
Nov 08, 2002 | 11.70 | 12.03 | 11.65 | 11.70 | 89,826 | +0.05(+0.41%) |
Nov 07, 2002 | 11.70 | 11.70 | 11.33 | 11.65 | 69,326 | +0.04(+0.35%) |
Nov 06, 2002 | 11.49 | 11.67 | 11.43 | 11.61 | 44,105 | +0.14(+1.19%) |
Nov 05, 2002 | 11.73 | 11.73 | 11.19 | 11.48 | 98,398 | -0.21(-1.79%) |
Nov 04, 2002 | 11.62 | 12.03 | 11.51 | 11.69 | 136,913 | +0.12(+1.04%) |
Nov 01, 2002 | 11.07 | 11.59 | 11.07 | 11.57 | 53,175 | +0.46(+4.13%) |
Oct 31, 2002 | 11.07 | 11.62 | 11.07 | 11.11 | 228,727 | -0.07(-0.65%) |
Oct 30, 2002 | 11.20 | 11.32 | 10.95 | 11.18 | 67,797 | -0.01(-0.07%) |
Oct 29, 2002 | 11.20 | 11.52 | 10.88 | 11.19 | 126,570 | +0.02(+0.14%) |
Oct 28, 2002 | 10.83 | 11.31 | 10.82 | 11.17 | 165,861 | +0.12(+1.09%) |
Oct 25, 2002 | 9.820 | 11.15 | 9.819 | 11.05 | 168,669 | +1.13(+11.35%) |
Oct 24, 2002 | 9.659 | 10.08 | 9.240 | 9.924 | 456,786 | +0.38(+3.96%) |
Oct 23, 2002 | 9.594 | 9.779 | 9.425 | 9.546 | 308,397 | -0.14(-1.41%) |
Oct 22, 2002 | 9.755 | 9.828 | 9.618 | 9.683 | 350,359 | -0.30(-2.98%) |
Oct 21, 2002 | 10.30 | 10.33 | 9.643 | 9.981 | 268,949 | -0.40(-3.88%) |
Oct 18, 2002 | 10.35 | 10.50 | 10.28 | 10.38 | 26,624 | +0.05(+0.47%) |
Oct 17, 2002 | 10.46 | 10.46 | 10.28 | 10.33 | 32,754 | +0.04(+0.39%) |
Oct 16, 2002 | 10.34 | 10.38 | 10.19 | 10.29 | 81,999 | -0.16(-1.54%) |
Oct 15, 2002 | 10.26 | 10.66 | 10.14 | 10.46 | 254,445 | +0.24(+2.36%) |
Oct 14, 2002 | 10.21 | 10.46 | 10.10 | 10.21 | 71,935 | -0.09(-0.86%) |
Oct 11, 2002 | 10.07 | 11.06 | 10.07 | 10.30 | 199,841 | -0.02(-0.23%) |
Oct 10, 2002 | 10.05 | 10.39 | 9.828 | 10.33 | 115,382 | +0.27(+2.64%) |
Oct 09, 2002 | 10.67 | 10.67 | 10.06 | 10.06 | 98,274 | -0.65(-6.09%) |
Oct 08, 2002 | 10.99 | 11.55 | 10.62 | 10.71 | 281,654 | -0.23(-2.13%) |
Oct 07, 2002 | 11.68 | 11.90 | 10.60 | 10.95 | 261,030 | -0.78(-6.66%) |
Oct 04, 2002 | 11.84 | 11.85 | 11.49 | 11.73 | 97,529 | -0.14(-1.22%) |
Oct 03, 2002 | 12.00 | 12.00 | 11.74 | 11.87 | 117,035 | -0.12(-1.01%) |
Oct 02, 2002 | 12.24 | 12.68 | 11.59 | 11.99 | 383,656 | -0.68(-5.40%) |
Oct 01, 2002 | 12.04 | 12.72 | 11.94 | 12.68 | 83,365 | +0.63(+5.21%) |
Sep 30, 2002 | 11.99 | 12.36 | 11.73 | 12.05 | 117,531 | +0.03(+0.27%) |
Sep 27, 2002 | 11.95 | 12.31 | 11.75 | 12.02 | 172,322 | -0.05(-0.40%) |
Sep 26, 2002 | 12.07 | 12.23 | 11.75 | 12.07 | 122,750 | -0.05(-0.40%) |
Sep 25, 2002 | 11.97 | 12.15 | 11.97 | 12.11 | 170,582 | +0.04(+0.33%) |
Sep 24, 2002 | 11.51 | 12.15 | 11.51 | 12.07 | 36,851 | +0.26(+2.18%) |
Sep 23, 2002 | 11.55 | 11.89 | 11.55 | 11.82 | 23,141 | -0.28(-2.33%) |
Sep 20, 2002 | 12.07 | 12.23 | 11.47 | 12.10 | 165,764 | +0.02(+0.20%) |
Sep 19, 2002 | 12.62 | 12.75 | 12.07 | 12.07 | 69,947 | -0.72(-5.60%) |
Sep 18, 2002 | 12.78 | 12.88 | 12.40 | 12.79 | 80,880 | +0.07(+0.57%) |
Sep 17, 2002 | 13.28 | 13.28 | 12.65 | 12.72 | 110,450 | -0.52(-3.89%) |
Sep 16, 2002 | 13.36 | 13.55 | 12.93 | 13.23 | 143,746 | -0.24(-1.79%) |
Sep 13, 2002 | 13.34 | 13.74 | 13.24 | 13.47 | 38,017 | +0.19(+1.39%) |
Sep 12, 2002 | 13.19 | 13.41 | 12.98 | 13.29 | 67,835 | -0.05(-0.36%) |
Sep 11, 2002 | 13.68 | 13.68 | 13.14 | 13.34 | 58,393 | -0.31(-2.30%) |
Sep 10, 2002 | 13.45 | 13.78 | 13.32 | 13.65 | 215,185 | +0.01(+0.06%) |
Sep 09, 2002 | 13.01 | 13.70 | 12.89 | 13.64 | 118,660 | +0.64(+4.95%) |
Sep 06, 2002 | 12.76 | 13.16 | 12.27 | 13.00 | 63,735 | +0.51(+4.06%) |
Sep 05, 2002 | 12.81 | 13.01 | 12.07 | 12.49 | 104,356 | -0.01(-0.06%) |
Sep 04, 2002 | 12.88 | 12.97 | 12.48 | 12.50 | 216,892 | -0.43(-3.30%) |
Sep 03, 2002 | 12.73 | 13.05 | 12.27 | 12.93 | 176,479 | +0.35(+2.82%) |
Aug 30, 2002 | 12.52 | 13.03 | 12.52 | 12.57 | 136,871 | -0.06(-0.51%) |
Aug 29, 2002 | 12.30 | 12.80 | 12.30 | 12.64 | 69,970 | +0.32(+2.61%) |
Aug 28, 2002 | 12.37 | 12.48 | 12.20 | 12.31 | 99,140 | +0.06(+0.53%) |
Aug 27, 2002 | 11.92 | 12.64 | 11.92 | 12.25 | 77,075 | -0.23(-1.81%) |
Aug 26, 2002 | 12.19 | 12.48 | 11.91 | 12.48 | 69,833 | +0.29(+2.38%) |
Aug 23, 2002 | 12.36 | 12.48 | 12.14 | 12.19 | 39,974 | -0.29(-2.32%) |
Aug 22, 2002 | 12.56 | 12.56 | 12.33 | 12.48 | 54,777 | +0.02(+0.19%) |
Aug 21, 2002 | 11.81 | 12.68 | 11.81 | 12.45 | 112,065 | +0.81(+6.98%) |
Aug 20, 2002 | 12.40 | 12.40 | 11.63 | 11.64 | 81,366 | -0.92(-7.31%) |
Aug 16, 2002 | 12.27 | 12.75 | 12.18 | 12.56 | 51,055 | +0.01(+0.06%) |
Aug 15, 2002 | 12.42 | 12.63 | 12.24 | 12.55 | 45,345 | +0.23(+1.90%) |
Aug 14, 2002 | 12.15 | 12.44 | 12.02 | 12.31 | 151,449 | -0.04(-0.33%) |
Aug 13, 2002 | 12.44 | 12.60 | 12.15 | 12.36 | 253,343 | -0.12(-0.97%) |
Aug 12, 2002 | 12.27 | 12.68 | 12.27 | 12.48 | 60,878 | +0.19(+1.57%) |
Aug 07, 2002 | 12.23 | 12.31 | 11.53 | 12.28 | 265,363 | +0.06(+0.46%) |
Aug 06, 2002 | 11.18 | 12.34 | 11.17 | 12.23 | 414,840 | +0.59(+5.05%) |
Aug 05, 2002 | 11.24 | 11.65 | 11.18 | 11.64 | 113,928 | +0.37(+3.29%) |
Aug 02, 2002 | 11.44 | 11.61 | 11.27 | 11.27 | 109,706 | -0.37(-3.18%) |
Aug 01, 2002 | 11.67 | 11.68 | 11.39 | 11.64 | 77,774 | +0.05(+0.42%) |
Jul 31, 2002 | 11.78 | 12.00 | 11.47 | 11.59 | 58,765 | -0.53(-4.38%) |
Jul 30, 2002 | 12.14 | 12.29 | 11.60 | 12.12 | 168,346 | -0.19(-1.57%) |
Jul 29, 2002 | 11.75 | 13.02 | 11.62 | 12.31 | 98,114 | +0.57(+4.87%) |
Jul 26, 2002 | 11.89 | 11.90 | 11.26 | 11.74 | 62,259 | +0.14(+1.18%) |
Jul 25, 2002 | 11.75 | 12.19 | 10.83 | 11.61 | 173,317 | -0.36(-3.03%) |
Jul 24, 2002 | 11.27 | 12.07 | 10.91 | 11.97 | 200,400 | +0.00(+0.00%) |
Jul 23, 2002 | 11.87 | 12.16 | 11.37 | 11.97 | 119,519 | +0.09(+0.75%) |
Jul 22, 2002 | 11.70 | 12.10 | 11.35 | 11.88 | 92,398 | -0.01(-0.07%) |
Jul 19, 2002 | 11.91 | 11.98 | 11.14 | 11.89 | 488,639 | -0.24(-1.99%) |
Jul 17, 2002 | 12.37 | 12.37 | 11.98 | 12.13 | 183,379 | -0.63(-4.92%) |
Jul 12, 2002 | 12.60 | 13.07 | 12.45 | 12.76 | 249,848 | +0.22(+1.73%) |
Jul 11, 2002 | 13.14 | 13.28 | 12.07 | 12.54 | 154,307 | -0.64(-4.83%) |
Jul 10, 2002 | 13.83 | 13.83 | 13.08 | 13.18 | 59,262 | -0.87(-6.19%) |
Jul 09, 2002 | 14.29 | 14.29 | 14.05 | 14.05 | 153,189 | -0.24(-1.69%) |
Jul 08, 2002 | 14.57 | 14.87 | 14.57 | 14.29 | 153,810 | -0.35(-2.37%) |
Jul 05, 2002 | 14.55 | 14.71 | 14.45 | 14.63 | 19,257 | +0.06(+0.39%) |
Jul 04, 2002 | 14.61 | 14.67 | 14.29 | 14.58 | 65,350 | +0.00(+0.00%) |
Jul 03, 2002 | 14.61 | 14.67 | 14.29 | 14.58 | 65,350 | -0.23(-1.52%) |
Jul 02, 2002 | 14.94 | 14.94 | 14.61 | 14.80 | 71,438 | -0.19(-1.24%) |
Jul 01, 2002 | 15.61 | 15.61 | 14.99 | 14.99 | 107,592 | -0.63(-4.02%) |
Jun 28, 2002 | 15.70 | 15.75 | 15.21 | 15.61 | 162,134 | -0.07(-0.47%) |
Jun 27, 2002 | 15.25 | 15.70 | 15.24 | 15.69 | 151,822 | +0.39(+2.58%) |
Jun 26, 2002 | 14.93 | 15.48 | 14.24 | 15.29 | 85,974 | +0.00(+0.00%) |
Jun 25, 2002 | 14.86 | 15.53 | 14.77 | 15.29 | 46,590 | +0.47(+3.20%) |
Jun 21, 2002 | 15.33 | 15.37 | 15.17 | 14.82 | 47,584 | -0.26(-1.71%) |
Jun 20, 2002 | 15.41 | 15.61 | 15.06 | 15.08 | 80,011 | -0.34(-2.19%) |
Jun 19, 2002 | 15.66 | 15.85 | 15.25 | 15.41 | 128,962 | -0.28(-1.79%) |
Jun 18, 2002 | 15.93 | 15.98 | 15.60 | 15.70 | 30,190 | -0.15(-0.96%) |
Jun 17, 2002 | 15.59 | 16.06 | 15.53 | 15.85 | 38,017 | +0.26(+1.65%) |
Jun 14, 2002 | 15.39 | 16.07 | 14.99 | 15.59 | 62,865 | -0.14(-0.87%) |
Jun 12, 2002 | 15.61 | 15.78 | 15.59 | 15.73 | 235,188 | +0.03(+0.21%) |
Jun 11, 2002 | 15.62 | 16.30 | 15.62 | 15.69 | 216,924 | -0.04(-0.26%) |
Jun 10, 2002 | 15.57 | 15.98 | 15.57 | 15.74 | 115,544 | -0.07(-0.46%) |
Jun 07, 2002 | 15.78 | 15.94 | 15.05 | 15.81 | 204,003 | -0.04(-0.25%) |
Jun 06, 2002 | 15.57 | 16.45 | 15.57 | 15.85 | 261,899 | +0.15(+0.97%) |