Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.22 | 14.24 | 13.96 | 14.09 | 800,965 | -0.10(-0.69%) |
Apr 29, 2003 | 14.33 | 14.42 | 14.15 | 14.19 | 219,679 | -0.04(-0.27%) |
Apr 28, 2003 | 14.23 | 14.29 | 14.13 | 14.23 | 470,508 | -0.00(-0.03%) |
Apr 25, 2003 | 14.18 | 14.30 | 14.12 | 14.23 | 798,857 | +0.08(+0.54%) |
Apr 24, 2003 | 14.35 | 14.39 | 14.15 | 14.15 | 396,267 | -0.19(-1.34%) |
Apr 23, 2003 | 14.28 | 14.43 | 14.24 | 14.35 | 243,802 | +0.09(+0.60%) |
Apr 22, 2003 | 14.09 | 14.34 | 14.07 | 14.26 | 531,634 | +0.17(+1.21%) |
Apr 21, 2003 | 14.09 | 14.09 | 13.96 | 14.09 | 498,846 | +0.00(+0.00%) |
Apr 17, 2003 | 13.97 | 14.09 | 13.90 | 14.09 | 357,389 | +0.14(+1.01%) |
Apr 16, 2003 | 13.96 | 13.96 | 13.77 | 13.95 | 1,076,619 | -0.00(-0.03%) |
Apr 15, 2003 | 14.01 | 14.05 | 13.94 | 13.95 | 575,664 | -0.12(-0.82%) |
Apr 14, 2003 | 13.98 | 14.09 | 13.96 | 14.07 | 383,385 | +0.13(+0.92%) |
Apr 11, 2003 | 14.05 | 14.09 | 13.85 | 13.94 | 232,326 | -0.10(-0.70%) |
Apr 10, 2003 | 14.09 | 14.09 | 13.95 | 14.04 | 420,858 | -0.05(-0.36%) |
Apr 09, 2003 | 14.03 | 14.18 | 13.97 | 14.09 | 503,062 | +0.06(+0.46%) |
Apr 08, 2003 | 13.92 | 14.05 | 13.77 | 14.03 | 642,411 | +0.15(+1.08%) |
Apr 07, 2003 | 13.81 | 14.01 | 13.75 | 13.88 | 304,694 | +0.15(+1.09%) |
Apr 04, 2003 | 13.92 | 14.05 | 13.73 | 13.73 | 338,887 | -0.21(-1.50%) |
Apr 03, 2003 | 14.01 | 14.06 | 13.85 | 13.94 | 297,902 | -0.07(-0.49%) |
Apr 02, 2003 | 13.88 | 14.09 | 13.88 | 14.01 | 523,671 | +0.17(+1.20%) |
Apr 01, 2003 | 13.56 | 13.86 | 13.54 | 13.84 | 652,248 | +0.31(+2.30%) |
Mar 31, 2003 | 13.73 | 13.75 | 13.53 | 13.53 | 510,322 | -0.20(-1.46%) |
Mar 28, 2003 | 13.77 | 13.82 | 13.68 | 13.73 | 530,698 | -0.02(-0.15%) |
Mar 27, 2003 | 13.88 | 13.89 | 13.71 | 13.75 | 205,393 | -0.13(-0.95%) |
Mar 26, 2003 | 13.90 | 13.94 | 13.81 | 13.88 | 793,939 | +0.00(+0.03%) |
Mar 25, 2003 | 13.85 | 13.90 | 13.83 | 13.88 | 910,570 | +0.03(+0.22%) |
Mar 24, 2003 | 14.09 | 14.09 | 13.66 | 13.85 | 428,820 | -0.32(-2.23%) |
Mar 21, 2003 | 14.15 | 14.22 | 14.04 | 14.16 | 632,340 | +0.08(+0.58%) |
Mar 20, 2003 | 14.07 | 14.12 | 13.88 | 14.08 | 584,798 | +0.01(+0.09%) |
Mar 19, 2003 | 13.88 | 14.07 | 13.77 | 14.07 | 441,233 | +0.23(+1.70%) |
Mar 18, 2003 | 13.81 | 13.83 | 13.71 | 13.83 | 423,200 | +0.02(+0.15%) |
Mar 17, 2003 | 13.41 | 13.83 | 13.40 | 13.81 | 754,827 | +0.36(+2.70%) |
Mar 14, 2003 | 13.47 | 13.52 | 13.38 | 13.45 | 859,046 | +0.00(+0.03%) |
Mar 13, 2003 | 13.42 | 13.46 | 13.35 | 13.45 | 352,471 | +0.07(+0.51%) |
Mar 12, 2003 | 13.36 | 13.45 | 13.28 | 13.38 | 331,627 | -0.03(-0.22%) |
Mar 11, 2003 | 13.49 | 13.56 | 13.37 | 13.41 | 410,319 | -0.07(-0.51%) |
Mar 10, 2003 | 13.65 | 13.65 | 13.45 | 13.48 | 463,716 | -0.11(-0.79%) |
Mar 07, 2003 | 13.49 | 13.60 | 13.49 | 13.58 | 555,054 | +0.02(+0.13%) |
Mar 06, 2003 | 13.54 | 13.62 | 13.53 | 13.57 | 414,534 | +0.04(+0.32%) |
Mar 05, 2003 | 13.48 | 13.60 | 13.46 | 13.52 | 676,136 | -0.00(-0.03%) |
Mar 04, 2003 | 13.62 | 13.64 | 13.49 | 13.53 | 970,526 | -0.09(-0.69%) |
Mar 03, 2003 | 13.69 | 13.77 | 13.54 | 13.62 | 812,909 | -0.11(-0.78%) |
Feb 28, 2003 | 13.66 | 13.79 | 13.54 | 13.73 | 1,692,565 | +0.06(+0.47%) |
Feb 27, 2003 | 13.51 | 13.72 | 13.51 | 13.66 | 745,225 | +0.18(+1.30%) |
Feb 26, 2003 | 13.51 | 13.53 | 13.43 | 13.49 | 485,965 | -0.00(-0.03%) |
Feb 25, 2003 | 13.45 | 13.51 | 13.32 | 13.49 | 581,753 | +0.04(+0.32%) |
Feb 24, 2003 | 13.45 | 13.48 | 13.34 | 13.45 | 402,824 | +0.00(+0.00%) |
Feb 21, 2003 | 13.28 | 13.54 | 13.25 | 13.45 | 513,132 | +0.21(+1.61%) |
Feb 20, 2003 | 13.10 | 13.24 | 13.10 | 13.24 | 531,869 | -0.12(-0.86%) |
Feb 19, 2003 | 13.28 | 13.41 | 13.21 | 13.35 | 534,679 | +0.05(+0.38%) |
Feb 18, 2003 | 13.34 | 13.43 | 13.28 | 13.30 | 815,485 | +0.26(+1.96%) |
Feb 14, 2003 | 13.00 | 13.13 | 12.98 | 13.04 | 397,203 | +0.05(+0.36%) |
Feb 13, 2003 | 13.09 | 13.09 | 12.88 | 13.00 | 484,092 | +0.04(+0.33%) |
Feb 12, 2003 | 13.00 | 13.10 | 12.94 | 12.95 | 237,479 | -0.05(-0.36%) |
Feb 11, 2003 | 13.09 | 13.11 | 12.95 | 13.00 | 378,233 | -0.06(-0.43%) |
Feb 10, 2003 | 12.85 | 13.06 | 12.85 | 13.06 | 289,471 | +0.21(+1.66%) |
Feb 07, 2003 | 12.96 | 12.99 | 12.82 | 12.84 | 254,107 | -0.07(-0.56%) |
Feb 06, 2003 | 12.88 | 12.98 | 12.87 | 12.92 | 241,226 | +0.04(+0.30%) |
Feb 05, 2003 | 12.85 | 12.95 | 12.85 | 12.88 | 274,951 | +0.00(+0.03%) |
Feb 04, 2003 | 12.70 | 12.87 | 12.67 | 12.87 | 955,303 | +0.18(+1.45%) |
Feb 03, 2003 | 12.75 | 12.75 | 12.64 | 12.69 | 1,306,135 | +0.01(+0.07%) |
Jan 31, 2003 | 12.43 | 12.68 | 12.38 | 12.68 | 565,593 | +0.30(+2.41%) |
Jan 30, 2003 | 12.47 | 12.48 | 12.38 | 12.38 | 251,062 | -0.04(-0.34%) |
Jan 29, 2003 | 12.36 | 12.45 | 12.30 | 12.43 | 922,281 | +0.05(+0.38%) |
Jan 28, 2003 | 12.28 | 12.38 | 12.23 | 12.38 | 325,304 | +0.07(+0.59%) |
Jan 27, 2003 | 12.40 | 12.40 | 12.25 | 12.31 | 793,236 | -0.18(-1.44%) |
Jan 24, 2003 | 12.62 | 12.62 | 12.48 | 12.48 | 514,538 | -0.13(-1.05%) |
Jan 23, 2003 | 12.60 | 12.63 | 12.57 | 12.62 | 290,174 | +0.01(+0.10%) |
Jan 22, 2003 | 12.66 | 12.79 | 12.57 | 12.60 | 1,160,462 | -0.06(-0.44%) |
Jan 21, 2003 | 12.64 | 12.68 | 12.50 | 12.66 | 379,404 | +0.02(+0.17%) |
Jan 17, 2003 | 12.51 | 12.64 | 12.44 | 12.64 | 320,386 | +0.09(+0.68%) |
Jan 16, 2003 | 12.69 | 12.69 | 12.51 | 12.55 | 996,990 | -0.13(-1.01%) |
Jan 15, 2003 | 12.66 | 12.68 | 12.54 | 12.68 | 513,835 | +0.02(+0.17%) |
Jan 14, 2003 | 12.75 | 12.75 | 12.63 | 12.66 | 274,248 | -0.07(-0.54%) |
Jan 13, 2003 | 12.77 | 12.77 | 12.64 | 12.73 | 370,270 | +0.04(+0.34%) |
Jan 10, 2003 | 12.78 | 12.78 | 12.66 | 12.69 | 587,842 | -0.08(-0.64%) |
Jan 09, 2003 | 12.75 | 12.82 | 12.70 | 12.77 | 712,437 | +0.04(+0.34%) |
Jan 08, 2003 | 12.86 | 12.86 | 12.70 | 12.72 | 818,530 | -0.18(-1.39%) |
Jan 07, 2003 | 13.17 | 13.17 | 12.81 | 12.90 | 681,757 | -0.29(-2.20%) |
Jan 06, 2003 | 13.02 | 13.23 | 12.87 | 13.19 | 1,222,057 | +0.11(+0.82%) |
Jan 03, 2003 | 13.13 | 13.15 | 13.01 | 13.09 | 593,463 | -0.02(-0.13%) |
Jan 02, 2003 | 13.15 | 13.15 | 13.07 | 13.10 | 406,571 | -0.03(-0.19%) |
Dec 31, 2002 | 13.00 | 13.18 | 12.99 | 13.13 | 1,011,277 | +0.14(+1.05%) |
Dec 30, 2002 | 13.02 | 13.09 | 12.92 | 12.99 | 807,757 | -0.03(-0.20%) |
Dec 27, 2002 | 13.14 | 13.16 | 13.00 | 13.02 | 303,523 | -0.15(-1.10%) |
Dec 26, 2002 | 13.17 | 13.25 | 13.13 | 13.16 | 1,192,548 | +0.01(+0.06%) |
Dec 24, 2002 | 13.19 | 13.19 | 13.11 | 13.16 | 149,419 | +0.00(+0.03%) |
Dec 23, 2002 | 13.11 | 13.17 | 13.07 | 13.15 | 317,107 | +0.13(+0.98%) |
Dec 20, 2002 | 13.07 | 13.07 | 12.99 | 13.02 | 368,865 | +0.03(+0.20%) |
Dec 19, 2002 | 13.04 | 13.04 | 12.94 | 13.00 | 649,671 | +0.01(+0.07%) |
Dec 18, 2002 | 13.13 | 13.13 | 12.92 | 12.99 | 376,594 | -0.15(-1.14%) |
Dec 17, 2002 | 13.24 | 13.26 | 13.11 | 13.14 | 434,207 | -0.17(-1.28%) |
Dec 16, 2002 | 13.10 | 13.31 | 12.98 | 13.31 | 452,006 | +0.27(+2.10%) |
Dec 13, 2002 | 13.22 | 13.22 | 13.04 | 13.04 | 193,683 | -0.13(-1.01%) |
Dec 12, 2002 | 13.13 | 13.23 | 13.11 | 13.17 | 730,470 | +0.03(+0.23%) |
Dec 11, 2002 | 13.17 | 13.19 | 13.10 | 13.14 | 688,080 | -0.06(-0.42%) |
Dec 10, 2002 | 13.17 | 13.28 | 13.13 | 13.19 | 781,760 | +0.02(+0.16%) |
Dec 09, 2002 | 13.13 | 13.20 | 13.11 | 13.17 | 502,125 | +0.04(+0.33%) |
Dec 06, 2002 | 12.98 | 13.19 | 12.96 | 13.13 | 507,043 | +0.13(+0.99%) |
Dec 05, 2002 | 12.93 | 13.04 | 12.88 | 13.00 | 318,980 | +0.03(+0.23%) |
Dec 04, 2002 | 12.92 | 13.03 | 12.87 | 12.97 | 464,185 | +0.06(+0.43%) |
Dec 03, 2002 | 12.96 | 13.02 | 12.85 | 12.92 | 575,430 | -0.06(-0.49%) |
Dec 02, 2002 | 12.98 | 12.98 | 12.87 | 12.98 | 618,757 | -0.00(-0.03%) |
Nov 29, 2002 | 12.84 | 12.98 | 12.72 | 12.98 | 427,884 | +0.15(+1.20%) |
Nov 27, 2002 | 12.68 | 12.83 | 12.66 | 12.83 | 841,013 | +0.15(+1.21%) |
Nov 26, 2002 | 12.47 | 12.72 | 12.43 | 12.68 | 1,826,294 | +0.17(+1.37%) |
Nov 25, 2002 | 12.43 | 12.55 | 12.38 | 12.51 | 2,100,074 | +0.08(+0.65%) |
Nov 22, 2002 | 12.34 | 12.51 | 12.34 | 12.43 | 8,126,518 | +0.04(+0.31%) |
Nov 21, 2002 | 12.38 | 12.42 | 12.19 | 12.39 | 1,147,113 | +0.00(+0.03%) |
Nov 20, 2002 | 12.47 | 12.49 | 12.21 | 12.38 | 1,174,514 | -0.04(-0.34%) |
Nov 19, 2002 | 12.41 | 12.48 | 12.40 | 12.43 | 408,679 | +0.02(+0.17%) |
Nov 18, 2002 | 12.17 | 12.51 | 12.08 | 12.40 | 1,322,295 | -0.21(-1.69%) |
Nov 15, 2002 | 12.53 | 12.75 | 12.53 | 12.62 | 490,883 | +0.08(+0.65%) |
Nov 14, 2002 | 12.30 | 12.61 | 12.25 | 12.54 | 1,235,406 | +0.05(+0.38%) |
Nov 13, 2002 | 12.45 | 12.56 | 12.43 | 12.49 | 2,201,717 | +0.13(+1.04%) |
Nov 12, 2002 | 12.42 | 12.43 | 12.28 | 12.36 | 853,426 | -0.02(-0.17%) |
Nov 11, 2002 | 12.37 | 12.38 | 12.28 | 12.38 | 307,973 | +0.02(+0.17%) |
Nov 08, 2002 | 12.38 | 12.39 | 12.28 | 12.36 | 439,359 | +0.02(+0.17%) |
Nov 07, 2002 | 12.34 | 12.40 | 12.31 | 12.34 | 626,720 | +0.02(+0.17%) |
Nov 06, 2002 | 12.45 | 12.47 | 12.32 | 12.32 | 482,921 | -0.04(-0.35%) |
Nov 05, 2002 | 12.28 | 12.41 | 12.22 | 12.36 | 225,300 | +0.06(+0.52%) |
Nov 04, 2002 | 12.30 | 12.38 | 12.26 | 12.30 | 344,274 | +0.03(+0.24%) |
Nov 01, 2002 | 12.19 | 12.31 | 12.11 | 12.27 | 210,546 | +0.12(+0.98%) |
Oct 31, 2002 | 12.11 | 12.23 | 12.06 | 12.15 | 140,286 | +0.07(+0.57%) |
Oct 30, 2002 | 12.11 | 12.11 | 12.01 | 12.08 | 346,382 | +0.02(+0.18%) |
Oct 29, 2002 | 12.22 | 12.22 | 11.96 | 12.06 | 825,556 | -0.17(-1.36%) |
Oct 28, 2002 | 12.49 | 12.51 | 12.19 | 12.22 | 484,560 | -0.20(-1.65%) |
Oct 25, 2002 | 12.34 | 12.51 | 12.34 | 12.43 | 210,077 | +0.08(+0.66%) |
Oct 24, 2002 | 12.24 | 12.38 | 12.23 | 12.35 | 161,598 | +0.13(+1.08%) |
Oct 23, 2002 | 12.17 | 12.28 | 11.99 | 12.22 | 154,806 | +0.05(+0.39%) |
Oct 22, 2002 | 12.17 | 12.26 | 12.11 | 12.17 | 417,579 | -0.03(-0.25%) |
Oct 21, 2002 | 12.30 | 12.36 | 12.20 | 12.20 | 179,631 | -0.08(-0.63%) |
Oct 18, 2002 | 12.40 | 12.47 | 12.28 | 12.28 | 157,851 | -0.11(-0.86%) |
Oct 17, 2002 | 12.38 | 12.43 | 12.28 | 12.38 | 404,932 | +0.06(+0.52%) |
Oct 16, 2002 | 12.37 | 12.37 | 12.25 | 12.32 | 198,601 | -0.04(-0.35%) |
Oct 15, 2002 | 12.08 | 12.55 | 12.08 | 12.36 | 564,891 | +0.28(+2.30%) |
Oct 14, 2002 | 12.32 | 12.32 | 12.08 | 12.08 | 89,932 | -0.19(-1.56%) |
Oct 11, 2002 | 12.17 | 12.32 | 12.16 | 12.28 | 204,691 | +0.13(+1.05%) |
Oct 10, 2002 | 11.69 | 12.15 | 11.66 | 12.15 | 771,924 | +0.39(+3.34%) |
Oct 09, 2002 | 12.11 | 12.11 | 11.75 | 11.75 | 943,359 | -0.34(-2.79%) |
Oct 08, 2002 | 12.17 | 12.19 | 11.76 | 12.09 | 455,988 | -0.08(-0.67%) |
Oct 07, 2002 | 12.34 | 12.40 | 12.15 | 12.17 | 440,765 | -0.34(-2.73%) |
Oct 04, 2002 | 12.85 | 12.85 | 12.45 | 12.51 | 310,081 | -0.27(-2.14%) |
Oct 03, 2002 | 12.90 | 12.98 | 12.78 | 12.79 | 341,464 | -0.11(-0.83%) |
Oct 02, 2002 | 13.12 | 13.12 | 12.87 | 12.89 | 289,237 | -0.23(-1.79%) |
Oct 01, 2002 | 13.26 | 13.26 | 12.99 | 13.13 | 285,490 | -0.10(-0.74%) |
Sep 30, 2002 | 13.24 | 13.29 | 13.15 | 13.23 | 428,820 | -0.03(-0.19%) |
Sep 27, 2002 | 13.25 | 13.32 | 13.22 | 13.25 | 219,211 | +0.00(+0.00%) |
Sep 26, 2002 | 13.13 | 13.25 | 13.08 | 13.25 | 215,464 | +0.19(+1.44%) |
Sep 25, 2002 | 13.22 | 13.22 | 12.96 | 13.07 | 285,490 | -0.06(-0.49%) |
Sep 24, 2002 | 13.22 | 13.24 | 13.07 | 13.13 | 358,560 | -0.06(-0.42%) |
Sep 23, 2002 | 13.17 | 13.24 | 13.14 | 13.19 | 198,836 | +0.02(+0.13%) |
Sep 20, 2002 | 13.19 | 13.24 | 13.04 | 13.17 | 489,244 | +0.03(+0.19%) |
Sep 19, 2002 | 13.19 | 13.19 | 13.07 | 13.14 | 329,988 | +0.00(+0.03%) |
Sep 18, 2002 | 13.19 | 13.19 | 13.09 | 13.14 | 470,508 | +0.01(+0.10%) |
Sep 17, 2002 | 13.11 | 13.21 | 13.09 | 13.13 | 429,289 | +0.06(+0.42%) |
Sep 16, 2002 | 13.22 | 13.28 | 13.04 | 13.07 | 166,984 | -0.12(-0.94%) |
Sep 13, 2002 | 13.11 | 13.22 | 13.07 | 13.19 | 217,806 | +0.10(+0.78%) |
Sep 12, 2002 | 13.11 | 13.15 | 13.07 | 13.09 | 626,720 | -0.02(-0.13%) |
Sep 11, 2002 | 13.15 | 13.23 | 13.10 | 13.11 | 220,616 | +0.00(+0.00%) |
Sep 10, 2002 | 13.13 | 13.15 | 13.05 | 13.11 | 207,033 | +0.03(+0.20%) |
Sep 09, 2002 | 13.07 | 13.13 | 13.02 | 13.08 | 593,229 | +0.02(+0.13%) |
Sep 06, 2002 | 13.09 | 13.16 | 12.99 | 13.07 | 107,029 | +0.02(+0.16%) |
Sep 05, 2002 | 13.07 | 13.14 | 13.02 | 13.04 | 125,297 | -0.04(-0.33%) |
Sep 04, 2002 | 13.04 | 13.13 | 13.02 | 13.09 | 805,649 | +0.11(+0.82%) |
Sep 03, 2002 | 12.99 | 13.02 | 12.97 | 12.98 | 227,642 | -0.03(-0.26%) |
Aug 30, 2002 | 13.05 | 13.19 | 13.01 | 13.01 | 532,103 | -0.05(-0.39%) |
Aug 29, 2002 | 13.01 | 13.11 | 12.96 | 13.07 | 431,631 | +0.06(+0.43%) |
Aug 28, 2002 | 12.80 | 13.02 | 12.75 | 13.01 | 203,520 | +0.20(+1.57%) |
Aug 27, 2002 | 12.98 | 13.01 | 12.72 | 12.81 | 1,287,867 | -0.21(-1.64%) |
Aug 26, 2002 | 12.94 | 13.06 | 12.81 | 13.02 | 636,322 | +0.11(+0.83%) |
Aug 23, 2002 | 12.96 | 13.15 | 12.92 | 12.92 | 573,790 | -0.31(-2.36%) |
Aug 22, 2002 | 13.24 | 13.32 | 13.21 | 13.23 | 406,103 | -0.01(-0.06%) |
Aug 21, 2002 | 13.15 | 13.26 | 13.15 | 13.24 | 356,921 | +0.09(+0.65%) |
Aug 20, 2002 | 13.12 | 13.19 | 13.09 | 13.15 | 120,613 | -0.09(-0.65%) |
Aug 16, 2002 | 13.16 | 13.27 | 13.11 | 13.24 | 522,500 | +0.19(+1.44%) |
Aug 15, 2002 | 13.02 | 13.06 | 12.93 | 13.05 | 271,906 | +0.05(+0.39%) |
Aug 14, 2002 | 12.92 | 13.08 | 12.92 | 13.00 | 292,047 | +0.08(+0.63%) |
Aug 13, 2002 | 13.13 | 13.34 | 12.92 | 12.92 | 248,954 | -0.21(-1.63%) |
Aug 12, 2002 | 13.04 | 13.13 | 12.93 | 13.13 | 1,241,261 | +0.15(+1.12%) |
Aug 07, 2002 | 12.74 | 13.00 | 12.74 | 12.98 | 211,248 | +0.26(+2.01%) |
Aug 06, 2002 | 12.71 | 12.82 | 12.64 | 12.73 | 307,270 | +0.04(+0.34%) |
Aug 05, 2002 | 12.69 | 12.72 | 12.56 | 12.69 | 196,025 | -0.05(-0.37%) |
Aug 02, 2002 | 12.85 | 12.87 | 12.48 | 12.73 | 284,319 | -0.10(-0.77%) |
Aug 01, 2002 | 12.77 | 12.93 | 12.72 | 12.83 | 394,159 | +0.06(+0.50%) |
Jul 31, 2002 | 12.84 | 12.95 | 12.68 | 12.77 | 343,806 | -0.09(-0.66%) |
Jul 30, 2002 | 12.71 | 13.13 | 12.64 | 12.85 | 1,029,076 | +0.18(+1.45%) |
Jul 29, 2002 | 12.04 | 12.71 | 12.04 | 12.67 | 559,973 | +0.71(+5.96%) |
Jul 26, 2002 | 11.83 | 12.01 | 11.78 | 11.96 | 789,021 | +0.18(+1.49%) |
Jul 25, 2002 | 11.54 | 11.88 | 11.40 | 11.78 | 918,533 | +0.23(+2.00%) |
Jul 24, 2002 | 11.23 | 11.64 | 10.78 | 11.55 | 870,522 | +0.17(+1.50%) |
Jul 23, 2002 | 11.81 | 11.89 | 11.38 | 11.38 | 733,983 | -0.43(-3.62%) |
Jul 22, 2002 | 11.96 | 12.21 | 11.55 | 11.81 | 530,229 | -0.15(-1.25%) |
Jul 19, 2002 | 12.15 | 12.15 | 11.64 | 11.96 | 339,122 | -0.43(-3.45%) |
Jul 17, 2002 | 12.49 | 12.51 | 12.23 | 12.38 | 425,073 | -0.15(-1.19%) |
Jul 12, 2002 | 12.66 | 12.92 | 12.53 | 12.53 | 317,107 | -0.09(-0.68%) |
Jul 11, 2002 | 12.77 | 12.77 | 12.40 | 12.62 | 698,853 | -0.16(-1.27%) |
Jul 10, 2002 | 12.86 | 12.99 | 12.73 | 12.78 | 284,319 | -0.16(-1.25%) |
Jul 09, 2002 | 12.89 | 12.94 | 12.89 | 12.94 | 137,709 | +0.05(+0.36%) |
Jul 08, 2002 | 13.04 | 13.04 | 12.89 | 12.89 | 156,211 | -0.15(-1.15%) |
Jul 05, 2002 | 12.88 | 13.10 | 12.86 | 13.04 | 70,025 | +0.17(+1.33%) |
Jul 04, 2002 | 12.98 | 12.98 | 12.85 | 12.87 | 475,660 | +0.00(+0.00%) |
Jul 03, 2002 | 12.98 | 12.98 | 12.85 | 12.87 | 475,660 | -0.11(-0.82%) |
Jul 02, 2002 | 13.11 | 13.15 | 12.97 | 12.98 | 415,003 | -0.26(-1.94%) |
Jul 01, 2002 | 13.24 | 13.26 | 12.98 | 13.24 | 466,527 | +0.00(+0.00%) |
Jun 28, 2002 | 13.22 | 13.49 | 13.15 | 13.24 | 963,734 | +0.02(+0.13%) |
Jun 27, 2002 | 13.13 | 13.26 | 13.09 | 13.22 | 982,002 | +0.15(+1.18%) |
Jun 26, 2002 | 13.07 | 13.19 | 12.90 | 13.07 | 343,103 | -0.01(-0.10%) |
Jun 25, 2002 | 13.04 | 13.24 | 13.01 | 13.08 | 1,323,466 | -0.03(-0.23%) |
Jun 21, 2002 | 12.85 | 13.11 | 12.85 | 13.11 | 508,448 | +0.31(+2.40%) |
Jun 20, 2002 | 12.45 | 12.98 | 12.45 | 12.80 | 735,154 | +0.35(+2.85%) |
Jun 19, 2002 | 12.30 | 12.50 | 12.25 | 12.45 | 494,162 | +0.11(+0.86%) |
Jun 18, 2002 | 12.34 | 12.44 | 12.29 | 12.34 | 330,690 | -0.03(-0.24%) |
Jun 17, 2002 | 12.22 | 12.38 | 12.19 | 12.37 | 360,902 | +0.18(+1.47%) |
Jun 14, 2002 | 12.08 | 12.28 | 12.03 | 12.19 | 393,222 | -0.02(-0.18%) |
Jun 12, 2002 | 12.19 | 12.21 | 12.13 | 12.21 | 220,382 | +0.06(+0.53%) |
Jun 11, 2002 | 12.19 | 12.34 | 12.13 | 12.15 | 222,256 | -0.02(-0.18%) |
Jun 10, 2002 | 12.23 | 12.23 | 12.13 | 12.17 | 335,374 | -0.06(-0.52%) |
Jun 07, 2002 | 12.17 | 12.28 | 12.07 | 12.23 | 2,388,843 | +0.11(+0.88%) |
Jun 06, 2002 | 12.08 | 12.17 | 12.01 | 12.13 | 318,278 | +0.13(+1.07%) |
Jun 05, 2002 | 12.08 | 12.08 | 11.85 | 12.00 | 2,382,754 | -0.19(-1.58%) |
May 31, 2002 | 12.25 | 12.43 | 12.16 | 12.19 | 1,192,314 | -0.13(-1.04%) |
May 28, 2002 | 12.40 | 12.40 | 12.25 | 12.32 | 339,824 | -0.02(-0.14%) |
May 27, 2002 | 12.45 | 12.49 | 12.31 | 12.34 | 213,122 | +0.00(+0.00%) |
May 24, 2002 | 12.45 | 12.49 | 12.31 | 12.34 | 213,122 | -0.04(-0.34%) |
May 23, 2002 | 12.36 | 12.38 | 12.24 | 12.38 | 587,140 | -0.02(-0.14%) |
May 22, 2002 | 12.51 | 12.54 | 12.34 | 12.40 | 526,014 | -0.22(-1.76%) |
May 21, 2002 | 12.73 | 12.74 | 12.50 | 12.62 | 474,255 | -0.15(-1.14%) |
May 20, 2002 | 12.72 | 12.79 | 12.70 | 12.76 | 243,099 | +0.04(+0.34%) |
May 17, 2002 | 12.70 | 12.74 | 12.55 | 12.72 | 186,657 | -0.02(-0.17%) |
May 16, 2002 | 12.69 | 12.76 | 12.52 | 12.74 | 278,932 | -0.19(-1.45%) |
May 15, 2002 | 12.92 | 13.00 | 12.85 | 12.93 | 379,170 | +0.01(+0.10%) |
May 14, 2002 | 12.65 | 13.00 | 12.62 | 12.92 | 518,285 | +0.27(+2.13%) |
May 13, 2002 | 12.51 | 12.72 | 12.46 | 12.65 | 258,791 | +0.24(+1.96%) |
May 10, 2002 | 12.55 | 12.55 | 12.40 | 12.40 | 195,557 | -0.11(-0.89%) |
May 09, 2002 | 12.56 | 12.62 | 12.51 | 12.51 | 212,185 | -0.10(-0.81%) |
May 08, 2002 | 12.62 | 12.66 | 12.35 | 12.62 | 429,757 | -0.08(-0.64%) |
May 07, 2002 | 12.69 | 12.72 | 12.43 | 12.70 | 510,088 | +0.02(+0.13%) |
May 06, 2002 | 12.82 | 12.85 | 12.68 | 12.68 | 226,003 | -0.12(-0.93%) |
May 03, 2002 | 12.85 | 12.85 | 12.66 | 12.80 | 356,218 | +0.00(+0.00%) |
May 02, 2002 | 12.60 | 12.81 | 12.56 | 12.80 | 278,932 | +0.16(+1.28%) |