Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.42 | 12.68 | 12.38 | 12.68 | 565,819 | +0.30(+2.41%) |
Jan 30, 2003 | 12.46 | 12.48 | 12.38 | 12.38 | 251,163 | -0.04(-0.34%) |
Jan 29, 2003 | 12.35 | 12.45 | 12.30 | 12.42 | 922,649 | +0.05(+0.38%) |
Jan 28, 2003 | 12.27 | 12.37 | 12.23 | 12.37 | 325,434 | +0.07(+0.59%) |
Jan 27, 2003 | 12.39 | 12.39 | 12.25 | 12.30 | 793,553 | -0.18(-1.44%) |
Jan 24, 2003 | 12.61 | 12.61 | 12.47 | 12.48 | 514,743 | -0.13(-1.05%) |
Jan 23, 2003 | 12.59 | 12.63 | 12.57 | 12.61 | 290,290 | +0.01(+0.10%) |
Jan 22, 2003 | 12.65 | 12.78 | 12.57 | 12.60 | 1,160,926 | -0.06(-0.44%) |
Jan 21, 2003 | 12.63 | 12.68 | 12.49 | 12.65 | 379,556 | +0.02(+0.17%) |
Jan 17, 2003 | 12.50 | 12.63 | 12.43 | 12.63 | 320,514 | +0.09(+0.68%) |
Jan 16, 2003 | 12.68 | 12.68 | 12.51 | 12.55 | 997,389 | -0.13(-1.01%) |
Jan 15, 2003 | 12.65 | 12.68 | 12.54 | 12.68 | 514,040 | +0.02(+0.17%) |
Jan 14, 2003 | 12.74 | 12.74 | 12.63 | 12.65 | 274,358 | -0.07(-0.54%) |
Jan 13, 2003 | 12.76 | 12.76 | 12.63 | 12.72 | 370,418 | +0.04(+0.34%) |
Jan 10, 2003 | 12.77 | 12.77 | 12.65 | 12.68 | 588,077 | -0.08(-0.63%) |
Jan 09, 2003 | 12.74 | 12.82 | 12.70 | 12.76 | 712,722 | +0.04(+0.33%) |
Jan 08, 2003 | 12.86 | 12.86 | 12.70 | 12.72 | 818,857 | -0.18(-1.39%) |
Jan 07, 2003 | 13.17 | 13.17 | 12.80 | 12.90 | 682,029 | -0.29(-2.20%) |
Jan 06, 2003 | 13.02 | 13.23 | 12.86 | 13.19 | 1,222,545 | +0.11(+0.82%) |
Jan 03, 2003 | 13.12 | 13.15 | 13.01 | 13.08 | 593,700 | -0.02(-0.13%) |
Jan 02, 2003 | 13.15 | 13.15 | 13.07 | 13.10 | 406,734 | -0.03(-0.20%) |
Dec 31, 2002 | 12.99 | 13.17 | 12.99 | 13.12 | 1,011,681 | +0.14(+1.05%) |
Dec 30, 2002 | 13.02 | 13.09 | 12.92 | 12.99 | 808,079 | -0.03(-0.20%) |
Dec 27, 2002 | 13.14 | 13.15 | 13.00 | 13.01 | 303,644 | -0.15(-1.10%) |
Dec 26, 2002 | 13.17 | 13.24 | 13.13 | 13.16 | 1,193,024 | +0.01(+0.07%) |
Dec 24, 2002 | 13.18 | 13.18 | 13.10 | 13.15 | 149,479 | +0.00(+0.03%) |
Dec 23, 2002 | 13.10 | 13.16 | 13.06 | 13.15 | 317,234 | +0.13(+0.98%) |
Dec 20, 2002 | 13.06 | 13.06 | 12.98 | 13.02 | 369,012 | +0.03(+0.20%) |
Dec 19, 2002 | 13.04 | 13.04 | 12.93 | 12.99 | 649,931 | +0.01(+0.07%) |
Dec 18, 2002 | 13.12 | 13.12 | 12.92 | 12.98 | 376,744 | -0.15(-1.14%) |
Dec 17, 2002 | 13.23 | 13.25 | 13.11 | 13.13 | 434,381 | -0.17(-1.28%) |
Dec 16, 2002 | 13.09 | 13.30 | 12.98 | 13.30 | 452,187 | +0.27(+2.10%) |
Dec 13, 2002 | 13.21 | 13.21 | 13.03 | 13.03 | 193,761 | -0.13(-1.01%) |
Dec 12, 2002 | 13.12 | 13.22 | 13.10 | 13.16 | 730,762 | +0.03(+0.23%) |
Dec 11, 2002 | 13.16 | 13.19 | 13.10 | 13.13 | 688,355 | -0.06(-0.42%) |
Dec 10, 2002 | 13.17 | 13.27 | 13.12 | 13.19 | 782,073 | +0.02(+0.16%) |
Dec 09, 2002 | 13.12 | 13.19 | 13.10 | 13.17 | 502,326 | +0.04(+0.33%) |
Dec 06, 2002 | 12.98 | 13.19 | 12.95 | 13.12 | 507,246 | +0.13(+0.98%) |
Dec 05, 2002 | 12.92 | 13.03 | 12.87 | 13.00 | 319,108 | +0.03(+0.23%) |
Dec 04, 2002 | 12.91 | 13.03 | 12.87 | 12.97 | 464,370 | +0.06(+0.43%) |
Dec 03, 2002 | 12.96 | 13.02 | 12.85 | 12.91 | 575,660 | -0.06(-0.49%) |
Dec 02, 2002 | 12.98 | 12.98 | 12.87 | 12.98 | 619,004 | -0.00(-0.03%) |
Nov 29, 2002 | 12.83 | 12.98 | 12.72 | 12.98 | 428,055 | +0.15(+1.20%) |
Nov 27, 2002 | 12.67 | 12.83 | 12.65 | 12.83 | 841,349 | +0.15(+1.21%) |
Nov 26, 2002 | 12.46 | 12.72 | 12.42 | 12.67 | 1,827,024 | +0.17(+1.37%) |
Nov 25, 2002 | 12.42 | 12.55 | 12.38 | 12.50 | 2,100,914 | +0.08(+0.65%) |
Nov 22, 2002 | 12.33 | 12.51 | 12.33 | 12.42 | 8,129,766 | +0.04(+0.31%) |
Nov 21, 2002 | 12.38 | 12.42 | 12.19 | 12.38 | 1,147,571 | +0.00(+0.03%) |
Nov 20, 2002 | 12.46 | 12.48 | 12.21 | 12.38 | 1,174,984 | -0.04(-0.34%) |
Nov 19, 2002 | 12.40 | 12.47 | 12.40 | 12.42 | 408,842 | +0.02(+0.17%) |
Nov 18, 2002 | 12.16 | 12.51 | 12.08 | 12.40 | 1,322,823 | -0.21(-1.69%) |
Nov 15, 2002 | 12.53 | 12.74 | 12.53 | 12.61 | 491,080 | +0.08(+0.65%) |
Nov 14, 2002 | 12.29 | 12.61 | 12.25 | 12.53 | 1,235,900 | +0.05(+0.38%) |
Nov 13, 2002 | 12.44 | 12.56 | 12.42 | 12.48 | 2,202,597 | +0.13(+1.04%) |
Nov 12, 2002 | 12.41 | 12.42 | 12.27 | 12.36 | 853,767 | -0.02(-0.17%) |
Nov 11, 2002 | 12.36 | 12.38 | 12.27 | 12.38 | 308,096 | +0.02(+0.17%) |
Nov 08, 2002 | 12.38 | 12.38 | 12.27 | 12.36 | 439,535 | +0.02(+0.17%) |
Nov 07, 2002 | 12.33 | 12.39 | 12.31 | 12.33 | 626,970 | +0.02(+0.17%) |
Nov 06, 2002 | 12.44 | 12.46 | 12.31 | 12.31 | 483,114 | -0.04(-0.35%) |
Nov 05, 2002 | 12.27 | 12.40 | 12.22 | 12.36 | 225,390 | +0.06(+0.52%) |
Nov 04, 2002 | 12.29 | 12.38 | 12.25 | 12.29 | 344,412 | +0.03(+0.24%) |
Nov 01, 2002 | 12.19 | 12.30 | 12.10 | 12.26 | 210,630 | +0.12(+0.98%) |
Oct 31, 2002 | 12.10 | 12.22 | 12.06 | 12.14 | 140,342 | +0.07(+0.57%) |
Oct 30, 2002 | 12.10 | 12.10 | 12.01 | 12.07 | 346,520 | +0.02(+0.18%) |
Oct 29, 2002 | 12.21 | 12.21 | 11.95 | 12.05 | 825,886 | -0.17(-1.36%) |
Oct 28, 2002 | 12.48 | 12.50 | 12.18 | 12.22 | 484,754 | -0.20(-1.65%) |
Oct 25, 2002 | 12.33 | 12.51 | 12.33 | 12.42 | 210,161 | +0.08(+0.66%) |
Oct 24, 2002 | 12.23 | 12.38 | 12.22 | 12.34 | 161,662 | +0.13(+1.08%) |
Oct 23, 2002 | 12.16 | 12.28 | 11.98 | 12.21 | 154,868 | +0.05(+0.39%) |
Oct 22, 2002 | 12.16 | 12.25 | 12.10 | 12.16 | 417,746 | -0.03(-0.25%) |
Oct 21, 2002 | 12.29 | 12.36 | 12.19 | 12.19 | 179,703 | -0.08(-0.63%) |
Oct 18, 2002 | 12.40 | 12.46 | 12.27 | 12.27 | 157,914 | -0.11(-0.86%) |
Oct 17, 2002 | 12.38 | 12.42 | 12.27 | 12.38 | 405,094 | +0.06(+0.52%) |
Oct 16, 2002 | 12.36 | 12.36 | 12.25 | 12.31 | 198,681 | -0.04(-0.35%) |
Oct 15, 2002 | 12.08 | 12.55 | 12.08 | 12.36 | 565,117 | +0.28(+2.30%) |
Oct 14, 2002 | 12.31 | 12.31 | 12.07 | 12.08 | 89,968 | -0.19(-1.57%) |
Oct 11, 2002 | 12.16 | 12.32 | 12.15 | 12.27 | 204,772 | +0.13(+1.05%) |
Oct 10, 2002 | 11.69 | 12.14 | 11.65 | 12.14 | 772,232 | +0.39(+3.34%) |
Oct 09, 2002 | 12.10 | 12.10 | 11.75 | 11.75 | 943,736 | -0.34(-2.79%) |
Oct 08, 2002 | 12.17 | 12.19 | 11.76 | 12.09 | 456,170 | -0.08(-0.67%) |
Oct 07, 2002 | 12.34 | 12.40 | 12.14 | 12.17 | 440,941 | -0.34(-2.73%) |
Oct 04, 2002 | 12.85 | 12.85 | 12.44 | 12.51 | 310,205 | -0.27(-2.14%) |
Oct 03, 2002 | 12.89 | 12.98 | 12.77 | 12.78 | 341,600 | -0.11(-0.83%) |
Oct 02, 2002 | 13.12 | 13.12 | 12.87 | 12.89 | 289,353 | -0.23(-1.79%) |
Oct 01, 2002 | 13.25 | 13.25 | 12.98 | 13.12 | 285,604 | -0.10(-0.74%) |
Sep 30, 2002 | 13.23 | 13.29 | 13.15 | 13.22 | 428,992 | -0.03(-0.19%) |
Sep 27, 2002 | 13.24 | 13.31 | 13.21 | 13.25 | 219,299 | +0.00(+0.00%) |
Sep 26, 2002 | 13.12 | 13.25 | 13.07 | 13.25 | 215,550 | +0.19(+1.44%) |
Sep 25, 2002 | 13.21 | 13.21 | 12.95 | 13.06 | 285,604 | -0.06(-0.49%) |
Sep 24, 2002 | 13.21 | 13.23 | 13.06 | 13.12 | 358,704 | -0.06(-0.42%) |
Sep 23, 2002 | 13.17 | 13.23 | 13.14 | 13.18 | 198,915 | +0.02(+0.13%) |
Sep 20, 2002 | 13.18 | 13.23 | 13.04 | 13.16 | 489,440 | +0.03(+0.20%) |
Sep 19, 2002 | 13.19 | 13.19 | 13.06 | 13.14 | 330,120 | +0.00(+0.03%) |
Sep 18, 2002 | 13.19 | 13.19 | 13.08 | 13.13 | 470,696 | +0.01(+0.10%) |
Sep 17, 2002 | 13.11 | 13.20 | 13.08 | 13.12 | 429,460 | +0.06(+0.42%) |
Sep 16, 2002 | 13.21 | 13.27 | 13.04 | 13.06 | 167,051 | -0.12(-0.94%) |
Sep 13, 2002 | 13.10 | 13.21 | 13.07 | 13.19 | 217,893 | +0.10(+0.78%) |
Sep 12, 2002 | 13.10 | 13.15 | 13.06 | 13.09 | 626,970 | -0.02(-0.13%) |
Sep 11, 2002 | 13.15 | 13.22 | 13.10 | 13.10 | 220,704 | +0.00(+0.00%) |
Sep 10, 2002 | 13.12 | 13.14 | 13.04 | 13.10 | 207,115 | +0.03(+0.20%) |
Sep 09, 2002 | 13.06 | 13.13 | 13.02 | 13.08 | 593,466 | +0.02(+0.13%) |
Sep 06, 2002 | 13.08 | 13.15 | 12.99 | 13.06 | 107,072 | +0.02(+0.16%) |
Sep 05, 2002 | 13.06 | 13.13 | 13.02 | 13.04 | 125,347 | -0.04(-0.33%) |
Sep 04, 2002 | 13.04 | 13.12 | 13.01 | 13.08 | 805,971 | +0.11(+0.82%) |
Sep 03, 2002 | 12.98 | 13.01 | 12.97 | 12.98 | 227,733 | -0.03(-0.26%) |
Aug 30, 2002 | 13.05 | 13.19 | 13.01 | 13.01 | 532,315 | -0.05(-0.39%) |
Aug 29, 2002 | 13.01 | 13.10 | 12.95 | 13.06 | 431,803 | +0.06(+0.43%) |
Aug 28, 2002 | 12.80 | 13.01 | 12.74 | 13.01 | 203,601 | +0.20(+1.57%) |
Aug 27, 2002 | 12.98 | 13.01 | 12.71 | 12.80 | 1,288,382 | -0.21(-1.64%) |
Aug 26, 2002 | 12.93 | 13.05 | 12.80 | 13.02 | 636,576 | +0.11(+0.83%) |
Aug 23, 2002 | 12.95 | 13.15 | 12.91 | 12.91 | 574,020 | -0.31(-2.36%) |
Aug 22, 2002 | 13.23 | 13.32 | 13.20 | 13.22 | 406,265 | -0.01(-0.06%) |
Aug 21, 2002 | 13.15 | 13.25 | 13.15 | 13.23 | 357,064 | +0.09(+0.65%) |
Aug 20, 2002 | 13.11 | 13.19 | 13.08 | 13.15 | 120,661 | -0.09(-0.64%) |
Aug 16, 2002 | 13.15 | 13.27 | 13.10 | 13.23 | 522,709 | +0.19(+1.44%) |
Aug 15, 2002 | 13.02 | 13.06 | 12.93 | 13.04 | 272,015 | +0.05(+0.39%) |
Aug 14, 2002 | 12.92 | 13.07 | 12.92 | 12.99 | 292,164 | +0.08(+0.63%) |
Aug 13, 2002 | 13.12 | 13.33 | 12.91 | 12.91 | 249,054 | -0.21(-1.63%) |
Aug 12, 2002 | 13.04 | 13.12 | 12.92 | 13.12 | 1,241,758 | +0.15(+1.12%) |
Aug 07, 2002 | 12.74 | 13.00 | 12.74 | 12.98 | 211,333 | +0.26(+2.01%) |
Aug 06, 2002 | 12.70 | 12.82 | 12.63 | 12.72 | 307,393 | +0.04(+0.34%) |
Aug 05, 2002 | 12.68 | 12.72 | 12.56 | 12.68 | 196,104 | -0.05(-0.37%) |
Aug 02, 2002 | 12.85 | 12.87 | 12.48 | 12.73 | 284,432 | -0.10(-0.77%) |
Aug 01, 2002 | 12.77 | 12.93 | 12.71 | 12.83 | 394,316 | +0.06(+0.50%) |
Jul 31, 2002 | 12.83 | 12.95 | 12.68 | 12.76 | 343,943 | -0.09(-0.66%) |
Jul 30, 2002 | 12.71 | 13.12 | 12.63 | 12.85 | 1,029,487 | +0.18(+1.45%) |
Jul 29, 2002 | 12.04 | 12.70 | 12.04 | 12.66 | 560,196 | +0.71(+5.96%) |
Jul 26, 2002 | 11.82 | 12.01 | 11.78 | 11.95 | 789,336 | +0.17(+1.49%) |
Jul 25, 2002 | 11.54 | 11.88 | 11.40 | 11.78 | 918,900 | +0.23(+2.00%) |
Jul 24, 2002 | 11.23 | 11.63 | 10.78 | 11.55 | 870,870 | +0.17(+1.50%) |
Jul 23, 2002 | 11.80 | 11.89 | 11.37 | 11.37 | 734,277 | -0.43(-3.62%) |
Jul 22, 2002 | 11.95 | 12.20 | 11.55 | 11.80 | 530,441 | -0.15(-1.25%) |
Jul 19, 2002 | 12.15 | 12.15 | 11.63 | 11.95 | 339,257 | -0.43(-3.45%) |
Jul 17, 2002 | 12.48 | 12.51 | 12.23 | 12.38 | 425,243 | -0.15(-1.19%) |
Jul 12, 2002 | 12.65 | 12.91 | 12.53 | 12.53 | 317,234 | -0.09(-0.68%) |
Jul 11, 2002 | 12.76 | 12.76 | 12.40 | 12.61 | 699,133 | -0.16(-1.27%) |
Jul 10, 2002 | 12.85 | 12.98 | 12.73 | 12.77 | 284,432 | -0.16(-1.25%) |
Jul 09, 2002 | 12.89 | 12.94 | 12.89 | 12.94 | 137,764 | +0.05(+0.36%) |
Jul 08, 2002 | 13.04 | 13.04 | 12.89 | 12.89 | 156,274 | -0.15(-1.15%) |
Jul 05, 2002 | 12.87 | 13.09 | 12.86 | 13.04 | 70,053 | +0.17(+1.33%) |
Jul 04, 2002 | 12.98 | 12.98 | 12.85 | 12.87 | 475,851 | +0.00(+0.00%) |
Jul 03, 2002 | 12.98 | 12.98 | 12.85 | 12.87 | 475,851 | -0.11(-0.82%) |
Jul 02, 2002 | 13.10 | 13.15 | 12.96 | 12.98 | 415,168 | -0.26(-1.93%) |
Jul 01, 2002 | 13.23 | 13.25 | 12.98 | 13.23 | 466,713 | +0.00(+0.00%) |
Jun 28, 2002 | 13.21 | 13.49 | 13.15 | 13.23 | 964,119 | +0.02(+0.13%) |
Jun 27, 2002 | 13.12 | 13.25 | 13.08 | 13.21 | 982,394 | +0.15(+1.18%) |
Jun 26, 2002 | 13.06 | 13.19 | 12.89 | 13.06 | 343,240 | -0.01(-0.10%) |
Jun 25, 2002 | 13.04 | 13.24 | 13.01 | 13.07 | 1,323,995 | -0.03(-0.23%) |
Jun 21, 2002 | 12.85 | 13.10 | 12.85 | 13.10 | 508,652 | +0.31(+2.40%) |
Jun 20, 2002 | 12.44 | 12.97 | 12.44 | 12.80 | 735,448 | +0.35(+2.85%) |
Jun 19, 2002 | 12.29 | 12.49 | 12.25 | 12.44 | 494,360 | +0.11(+0.87%) |
Jun 18, 2002 | 12.33 | 12.44 | 12.29 | 12.33 | 330,823 | -0.03(-0.24%) |
Jun 17, 2002 | 12.22 | 12.38 | 12.18 | 12.36 | 361,046 | +0.18(+1.47%) |
Jun 14, 2002 | 12.08 | 12.27 | 12.02 | 12.19 | 393,379 | -0.02(-0.18%) |
Jun 12, 2002 | 12.19 | 12.21 | 12.12 | 12.21 | 220,470 | +0.06(+0.53%) |
Jun 11, 2002 | 12.19 | 12.33 | 12.12 | 12.14 | 222,344 | -0.02(-0.18%) |
Jun 10, 2002 | 12.23 | 12.23 | 12.13 | 12.16 | 335,508 | -0.06(-0.52%) |
Jun 07, 2002 | 12.16 | 12.27 | 12.06 | 12.23 | 2,389,798 | +0.11(+0.88%) |
Jun 06, 2002 | 12.08 | 12.16 | 12.01 | 12.12 | 318,405 | +0.13(+1.07%) |
Jun 05, 2002 | 12.08 | 12.08 | 11.85 | 11.99 | 2,383,706 | -0.19(-1.58%) |
May 31, 2002 | 12.25 | 12.42 | 12.16 | 12.19 | 1,192,790 | -0.13(-1.04%) |
May 28, 2002 | 12.40 | 12.40 | 12.25 | 12.31 | 339,960 | -0.02(-0.14%) |
May 27, 2002 | 12.44 | 12.48 | 12.31 | 12.33 | 213,207 | +0.00(+0.00%) |
May 24, 2002 | 12.44 | 12.48 | 12.31 | 12.33 | 213,207 | -0.04(-0.34%) |
May 23, 2002 | 12.36 | 12.37 | 12.24 | 12.37 | 587,374 | -0.02(-0.14%) |
May 22, 2002 | 12.51 | 12.53 | 12.33 | 12.39 | 526,224 | -0.22(-1.76%) |
May 21, 2002 | 12.73 | 12.74 | 12.49 | 12.61 | 474,445 | -0.15(-1.14%) |
May 20, 2002 | 12.71 | 12.78 | 12.70 | 12.76 | 243,197 | +0.04(+0.34%) |
May 17, 2002 | 12.69 | 12.74 | 12.55 | 12.71 | 186,732 | -0.02(-0.17%) |
May 16, 2002 | 12.69 | 12.75 | 12.51 | 12.74 | 279,044 | -0.19(-1.45%) |
May 15, 2002 | 12.92 | 13.00 | 12.85 | 12.92 | 379,321 | +0.01(+0.10%) |
May 14, 2002 | 12.64 | 13.00 | 12.62 | 12.91 | 518,492 | +0.27(+2.13%) |
May 13, 2002 | 12.51 | 12.72 | 12.46 | 12.64 | 258,894 | +0.24(+1.96%) |
May 10, 2002 | 12.55 | 12.55 | 12.39 | 12.40 | 195,635 | -0.11(-0.89%) |
May 09, 2002 | 12.56 | 12.61 | 12.51 | 12.51 | 212,270 | -0.10(-0.81%) |
May 08, 2002 | 12.61 | 12.65 | 12.34 | 12.61 | 429,929 | -0.08(-0.64%) |
May 07, 2002 | 12.68 | 12.72 | 12.42 | 12.69 | 510,292 | +0.02(+0.13%) |
May 06, 2002 | 12.82 | 12.84 | 12.68 | 12.68 | 226,093 | -0.12(-0.93%) |
May 03, 2002 | 12.85 | 12.85 | 12.65 | 12.80 | 356,361 | +0.00(+0.00%) |
May 02, 2002 | 12.59 | 12.80 | 12.56 | 12.80 | 279,044 | +0.16(+1.28%) |
May 01, 2002 | 12.55 | 12.65 | 12.12 | 12.63 | 499,514 | +0.11(+0.85%) |
Apr 30, 2002 | 12.16 | 12.63 | 12.12 | 12.53 | 642,902 | +0.35(+2.84%) |
Apr 29, 2002 | 12.25 | 12.26 | 12.14 | 12.18 | 361,281 | -0.07(-0.56%) |
Apr 26, 2002 | 12.28 | 12.29 | 12.21 | 12.25 | 337,383 | -0.03(-0.21%) |
Apr 25, 2002 | 12.15 | 12.34 | 12.15 | 12.28 | 502,091 | +0.13(+1.09%) |
Apr 24, 2002 | 12.06 | 12.29 | 12.06 | 12.14 | 820,028 | +0.13(+1.07%) |
Apr 23, 2002 | 12.27 | 12.29 | 11.94 | 12.01 | 558,322 | -0.28(-2.26%) |
Apr 22, 2002 | 12.63 | 12.68 | 12.27 | 12.29 | 303,644 | -0.28(-2.24%) |
Apr 19, 2002 | 12.59 | 12.65 | 12.40 | 12.57 | 337,617 | -0.07(-0.54%) |
Apr 18, 2002 | 12.72 | 12.85 | 12.62 | 12.64 | 359,641 | -0.06(-0.44%) |
Apr 17, 2002 | 12.85 | 12.91 | 12.53 | 12.70 | 337,149 | -0.21(-1.65%) |
Apr 16, 2002 | 13.17 | 13.23 | 12.91 | 12.91 | 244,134 | -0.29(-2.23%) |
Apr 15, 2002 | 13.36 | 13.41 | 13.14 | 13.21 | 231,482 | -0.23(-1.72%) |
Apr 12, 2002 | 13.15 | 13.49 | 13.12 | 13.44 | 272,015 | +0.26(+1.98%) |
Apr 11, 2002 | 13.42 | 13.42 | 13.15 | 13.18 | 301,067 | -0.22(-1.62%) |
Apr 10, 2002 | 13.32 | 13.52 | 13.30 | 13.39 | 439,769 | +0.15(+1.16%) |
Apr 09, 2002 | 13.06 | 13.33 | 13.06 | 13.24 | 368,310 | +0.22(+1.71%) |
Apr 08, 2002 | 12.98 | 13.10 | 12.92 | 13.02 | 203,835 | +0.13(+0.99%) |
Apr 05, 2002 | 12.86 | 13.01 | 12.86 | 12.89 | 175,720 | +0.06(+0.43%) |
Apr 04, 2002 | 12.86 | 12.86 | 12.77 | 12.83 | 250,460 | -0.02(-0.13%) |
Apr 03, 2002 | 12.72 | 12.99 | 12.72 | 12.85 | 536,767 | +0.03(+0.20%) |
Apr 02, 2002 | 12.80 | 12.92 | 12.77 | 12.83 | 302,239 | +0.03(+0.23%) |
Apr 01, 2002 | 12.87 | 12.87 | 12.68 | 12.80 | 235,934 | -0.07(-0.56%) |
Mar 29, 2002 | 12.89 | 13.01 | 12.86 | 12.87 | 665,160 | +0.00(+0.00%) |
Mar 28, 2002 | 12.89 | 13.01 | 12.86 | 12.87 | 665,160 | +0.01(+0.10%) |
Mar 27, 2002 | 12.85 | 12.89 | 12.83 | 12.86 | 447,970 | +0.07(+0.53%) |
Mar 26, 2002 | 12.60 | 12.83 | 12.60 | 12.79 | 760,752 | +0.18(+1.42%) |
Mar 25, 2002 | 12.64 | 12.65 | 12.44 | 12.61 | 529,035 | -0.03(-0.24%) |
Mar 22, 2002 | 12.53 | 12.69 | 12.51 | 12.64 | 217,659 | +0.06(+0.44%) |
Mar 21, 2002 | 12.33 | 12.61 | 12.33 | 12.58 | 39,103,660 | +0.22(+1.80%) |
Mar 20, 2002 | 12.42 | 12.43 | 12.35 | 12.36 | 130,033 | -0.10(-0.82%) |
Mar 19, 2002 | 12.51 | 12.58 | 12.41 | 12.46 | 176,189 | -0.02(-0.17%) |
Mar 18, 2002 | 12.21 | 12.55 | 12.21 | 12.48 | 864,076 | +0.12(+0.97%) |
Mar 15, 2002 | 11.91 | 12.70 | 11.89 | 12.36 | 980,520 | +0.37(+3.06%) |
Mar 14, 2002 | 11.87 | 12.00 | 11.83 | 12.00 | 208,053 | +0.14(+1.15%) |
Mar 13, 2002 | 11.87 | 11.94 | 11.82 | 11.86 | 345,349 | -0.01(-0.07%) |
Mar 12, 2002 | 11.95 | 11.95 | 11.85 | 11.87 | 128,158 | -0.08(-0.68%) |
Mar 11, 2002 | 12.08 | 12.10 | 11.95 | 11.95 | 266,392 | -0.13(-1.06%) |
Mar 08, 2002 | 12.16 | 12.19 | 12.04 | 12.08 | 245,071 | -0.09(-0.70%) |
Mar 07, 2002 | 12.19 | 12.29 | 12.12 | 12.16 | 176,891 | +0.02(+0.14%) |
Mar 06, 2002 | 11.95 | 12.16 | 11.88 | 12.15 | 477,959 | +0.20(+1.71%) |
Mar 05, 2002 | 11.87 | 11.99 | 11.87 | 11.94 | 369,012 | -0.01(-0.07%) |
Mar 04, 2002 | 11.89 | 11.95 | 11.79 | 11.95 | 202,195 | +0.07(+0.61%) |
Mar 01, 2002 | 11.72 | 11.88 | 11.66 | 11.88 | 120,427 | +0.20(+1.75%) |
Feb 28, 2002 | 11.57 | 11.80 | 11.57 | 11.67 | 165,645 | +0.03(+0.29%) |
Feb 27, 2002 | 11.71 | 11.73 | 11.57 | 11.64 | 720,453 | -0.07(-0.58%) |
Feb 26, 2002 | 11.91 | 11.93 | 11.70 | 11.71 | 438,598 | -0.23(-1.90%) |
Feb 25, 2002 | 11.93 | 11.93 | 11.87 | 11.93 | 184,623 | +0.01(+0.11%) |
Feb 22, 2002 | 11.72 | 11.99 | 11.67 | 11.92 | 400,642 | +0.21(+1.79%) |
Feb 21, 2002 | 11.75 | 11.82 | 11.69 | 11.71 | 1,088,529 | +0.02(+0.15%) |
Feb 20, 2002 | 11.69 | 11.76 | 11.63 | 11.69 | 289,353 | -0.19(-1.62%) |
Feb 19, 2002 | 11.95 | 11.99 | 11.84 | 11.89 | 718,345 | -0.05(-0.39%) |
Feb 18, 2002 | 11.82 | 11.96 | 11.81 | 11.93 | 162,834 | +0.00(+0.00%) |
Feb 15, 2002 | 11.82 | 11.96 | 11.81 | 11.93 | 162,834 | +0.09(+0.72%) |
Feb 14, 2002 | 11.78 | 11.92 | 11.78 | 11.85 | 235,934 | -0.04(-0.36%) |
Feb 13, 2002 | 11.74 | 11.89 | 11.72 | 11.89 | 99,809 | +0.06(+0.54%) |
Feb 12, 2002 | 11.78 | 11.87 | 11.74 | 11.83 | 106,838 | +0.00(+0.00%) |
Feb 11, 2002 | 11.69 | 11.83 | 11.64 | 11.83 | 199,149 | +0.09(+0.80%) |
Feb 08, 2002 | 11.61 | 11.74 | 11.61 | 11.73 | 165,411 | +0.09(+0.81%) |
Feb 07, 2002 | 11.55 | 11.70 | 11.55 | 11.64 | 123,941 | -0.03(-0.29%) |
Feb 06, 2002 | 11.67 | 11.73 | 11.63 | 11.67 | 164,942 | -0.04(-0.36%) |
Feb 05, 2002 | 11.74 | 11.76 | 11.68 | 11.72 | 108,009 | +0.02(+0.18%) |
Feb 04, 2002 | 11.63 | 11.79 | 11.63 | 11.69 | 217,659 | -0.05(-0.44%) |