Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.93 | 12.97 | 12.88 | 12.89 | 109,604 | -0.11(-0.83%) |
Apr 29, 2003 | 12.97 | 13.03 | 12.88 | 13.00 | 270,970 | +0.11(+0.89%) |
Apr 28, 2003 | 12.70 | 12.96 | 12.70 | 12.88 | 518,063 | +0.18(+1.43%) |
Apr 25, 2003 | 12.88 | 12.88 | 12.69 | 12.70 | 151,429 | -0.20(-1.52%) |
Apr 24, 2003 | 12.95 | 12.95 | 12.78 | 12.90 | 55,173 | -0.09(-0.68%) |
Apr 23, 2003 | 13.02 | 13.02 | 12.92 | 12.99 | 412,908 | -0.03(-0.21%) |
Apr 22, 2003 | 12.74 | 13.01 | 12.73 | 13.01 | 453,249 | +0.23(+1.79%) |
Apr 21, 2003 | 12.90 | 12.91 | 12.76 | 12.78 | 72,674 | -0.09(-0.73%) |
Apr 17, 2003 | 12.71 | 12.88 | 12.65 | 12.88 | 290,548 | +0.22(+1.76%) |
Apr 16, 2003 | 12.86 | 12.90 | 12.63 | 12.66 | 1,556,266 | -0.37(-2.85%) |
Apr 15, 2003 | 13.05 | 13.05 | 12.92 | 13.03 | 301,672 | +0.05(+0.36%) |
Apr 14, 2003 | 12.79 | 12.98 | 12.79 | 12.98 | 648,876 | +0.22(+1.74%) |
Apr 11, 2003 | 12.84 | 12.86 | 12.74 | 12.76 | 184,651 | +0.03(+0.21%) |
Apr 10, 2003 | 12.76 | 12.76 | 12.65 | 12.73 | 529,780 | +0.04(+0.32%) |
Apr 09, 2003 | 12.84 | 12.95 | 12.68 | 12.69 | 370,786 | -0.10(-0.79%) |
Apr 08, 2003 | 12.74 | 12.81 | 12.69 | 12.79 | 96,701 | +0.15(+1.17%) |
Apr 07, 2003 | 12.85 | 12.96 | 12.64 | 12.64 | 118,355 | -0.07(-0.53%) |
Apr 04, 2003 | 12.66 | 12.72 | 12.59 | 12.71 | 494,332 | +0.05(+0.43%) |
Apr 03, 2003 | 12.80 | 12.80 | 12.59 | 12.66 | 496,705 | -0.09(-0.69%) |
Apr 02, 2003 | 12.69 | 12.80 | 12.63 | 12.74 | 1,310,657 | +0.26(+2.11%) |
Apr 01, 2003 | 12.37 | 12.52 | 12.37 | 12.48 | 493,591 | -0.04(-0.32%) |
Mar 31, 2003 | 12.37 | 12.61 | 12.25 | 12.52 | 140,157 | -0.12(-0.96%) |
Mar 28, 2003 | 12.78 | 12.78 | 12.57 | 12.64 | 439,753 | -0.13(-1.06%) |
Mar 27, 2003 | 12.68 | 12.86 | 12.57 | 12.78 | 1,477,956 | +0.03(+0.21%) |
Mar 26, 2003 | 12.74 | 12.84 | 12.72 | 12.75 | 590,885 | -0.05(-0.37%) |
Mar 25, 2003 | 12.78 | 12.88 | 12.68 | 12.80 | 425,366 | +0.01(+0.05%) |
Mar 24, 2003 | 12.84 | 12.88 | 12.66 | 12.79 | 405,937 | -0.35(-2.67%) |
Mar 21, 2003 | 12.94 | 13.14 | 12.86 | 13.14 | 234,930 | +0.21(+1.62%) |
Mar 20, 2003 | 12.97 | 12.99 | 12.79 | 12.93 | 1,372,949 | -0.03(-0.21%) |
Mar 19, 2003 | 12.87 | 12.96 | 12.80 | 12.96 | 979,618 | +0.22(+1.69%) |
Mar 18, 2003 | 12.86 | 12.86 | 12.62 | 12.74 | 519,991 | -0.09(-0.74%) |
Mar 17, 2003 | 12.41 | 12.86 | 12.41 | 12.84 | 497,002 | +0.36(+2.86%) |
Mar 14, 2003 | 12.52 | 12.62 | 12.45 | 12.48 | 277,348 | -0.02(-0.16%) |
Mar 13, 2003 | 12.34 | 12.50 | 12.30 | 12.50 | 200,818 | +0.27(+2.20%) |
Mar 12, 2003 | 12.07 | 12.26 | 12.07 | 12.23 | 292,031 | +0.09(+0.78%) |
Mar 11, 2003 | 12.04 | 12.27 | 12.04 | 12.14 | 156,323 | +0.12(+1.01%) |
Mar 10, 2003 | 12.22 | 12.22 | 12.02 | 12.02 | 688,476 | -0.20(-1.66%) |
Mar 07, 2003 | 12.06 | 12.25 | 12.04 | 12.22 | 451,173 | +0.01(+0.11%) |
Mar 06, 2003 | 12.24 | 12.34 | 12.19 | 12.20 | 273,640 | -0.08(-0.66%) |
Mar 05, 2003 | 12.39 | 12.40 | 12.14 | 12.28 | 555,586 | -0.09(-0.76%) |
Mar 04, 2003 | 12.53 | 12.53 | 12.35 | 12.38 | 282,242 | -0.11(-0.86%) |
Mar 03, 2003 | 12.66 | 12.73 | 12.47 | 12.49 | 142,975 | -0.10(-0.80%) |
Feb 28, 2003 | 12.68 | 12.75 | 12.56 | 12.59 | 147,276 | -0.05(-0.43%) |
Feb 27, 2003 | 12.63 | 12.72 | 12.57 | 12.64 | 238,490 | +0.01(+0.11%) |
Feb 26, 2003 | 12.66 | 12.74 | 12.59 | 12.63 | 26,548 | -0.07(-0.53%) |
Feb 25, 2003 | 12.55 | 12.74 | 12.47 | 12.70 | 266,224 | +0.09(+0.75%) |
Feb 24, 2003 | 12.74 | 12.74 | 12.60 | 12.60 | 78,458 | -0.18(-1.37%) |
Feb 21, 2003 | 12.71 | 12.86 | 12.68 | 12.78 | 25,955 | +0.07(+0.58%) |
Feb 20, 2003 | 12.84 | 12.84 | 12.66 | 12.70 | 95,069 | -0.13(-1.00%) |
Feb 19, 2003 | 12.93 | 12.95 | 12.74 | 12.83 | 225,883 | -0.10(-0.78%) |
Feb 18, 2003 | 12.95 | 13.01 | 12.84 | 12.93 | 350,912 | +0.09(+0.68%) |
Feb 14, 2003 | 12.68 | 12.84 | 12.64 | 12.84 | 269,042 | +0.23(+1.82%) |
Feb 13, 2003 | 12.60 | 12.72 | 12.48 | 12.62 | 172,341 | +0.01(+0.11%) |
Feb 12, 2003 | 12.62 | 12.74 | 12.60 | 12.60 | 243,681 | +0.00(+0.00%) |
Feb 11, 2003 | 12.88 | 12.92 | 12.60 | 12.60 | 201,411 | -0.24(-1.89%) |
Feb 10, 2003 | 12.77 | 12.84 | 12.68 | 12.84 | 907,537 | +0.09(+0.69%) |
Feb 07, 2003 | 12.88 | 12.95 | 12.71 | 12.76 | 343,941 | -0.09(-0.68%) |
Feb 06, 2003 | 12.93 | 12.93 | 12.78 | 12.84 | 397,186 | -0.10(-0.78%) |
Feb 05, 2003 | 13.11 | 13.13 | 12.93 | 12.95 | 417,060 | -0.09(-0.72%) |
Feb 04, 2003 | 12.96 | 13.04 | 12.86 | 13.04 | 249,020 | +0.01(+0.05%) |
Feb 03, 2003 | 13.04 | 13.07 | 12.96 | 13.03 | 393,627 | +0.05(+0.36%) |
Jan 31, 2003 | 12.79 | 12.99 | 12.73 | 12.99 | 830,858 | +0.33(+2.61%) |
Jan 30, 2003 | 12.91 | 12.91 | 12.65 | 12.66 | 293,366 | -0.24(-1.83%) |
Jan 29, 2003 | 13.01 | 13.01 | 12.74 | 12.89 | 169,820 | -0.14(-1.09%) |
Jan 28, 2003 | 13.01 | 13.11 | 12.98 | 13.03 | 112,867 | +0.04(+0.31%) |
Jan 27, 2003 | 13.18 | 13.18 | 12.92 | 12.99 | 655,106 | -0.18(-1.33%) |
Jan 24, 2003 | 13.42 | 13.48 | 13.17 | 13.17 | 99,519 | -0.30(-2.20%) |
Jan 23, 2003 | 13.55 | 13.63 | 13.41 | 13.46 | 165,667 | -0.09(-0.70%) |
Jan 22, 2003 | 13.73 | 13.80 | 13.56 | 13.56 | 83,204 | -0.16(-1.18%) |
Jan 21, 2003 | 13.89 | 13.94 | 13.69 | 13.72 | 97,739 | -0.10(-0.73%) |
Jan 17, 2003 | 13.82 | 13.94 | 13.82 | 13.82 | 23,730 | -0.08(-0.58%) |
Jan 16, 2003 | 13.69 | 13.92 | 13.69 | 13.90 | 158,845 | +0.20(+1.48%) |
Jan 15, 2003 | 13.81 | 13.81 | 13.65 | 13.70 | 127,550 | -0.13(-0.97%) |
Jan 14, 2003 | 13.74 | 13.84 | 13.73 | 13.84 | 121,173 | +0.04(+0.29%) |
Jan 13, 2003 | 13.72 | 13.85 | 13.71 | 13.79 | 143,123 | +0.03(+0.24%) |
Jan 10, 2003 | 13.69 | 13.79 | 13.68 | 13.76 | 55,321 | +0.04(+0.30%) |
Jan 09, 2003 | 13.64 | 13.77 | 13.63 | 13.72 | 75,343 | +0.13(+0.99%) |
Jan 08, 2003 | 13.65 | 13.73 | 13.53 | 13.59 | 53,393 | -0.05(-0.35%) |
Jan 07, 2003 | 13.72 | 13.76 | 13.63 | 13.63 | 68,224 | -0.15(-1.12%) |
Jan 06, 2003 | 13.67 | 13.79 | 13.48 | 13.79 | 112,867 | +0.10(+0.74%) |
Jan 03, 2003 | 13.77 | 13.77 | 13.61 | 13.69 | 540,013 | -0.01(-0.10%) |
Jan 02, 2003 | 13.49 | 13.72 | 13.49 | 13.70 | 541,348 | +0.26(+1.91%) |
Dec 31, 2002 | 13.48 | 13.52 | 13.30 | 13.44 | 90,620 | -0.05(-0.40%) |
Dec 30, 2002 | 13.42 | 13.53 | 13.39 | 13.50 | 54,431 | +0.08(+0.60%) |
Dec 27, 2002 | 13.51 | 13.53 | 13.36 | 13.42 | 69,411 | -0.11(-0.80%) |
Dec 26, 2002 | 13.57 | 13.65 | 13.53 | 13.53 | 59,622 | -0.01(-0.05%) |
Dec 24, 2002 | 13.53 | 13.55 | 13.48 | 13.53 | 27,883 | +0.00(+0.00%) |
Dec 23, 2002 | 13.52 | 13.63 | 13.47 | 13.53 | 499,375 | +0.04(+0.30%) |
Dec 20, 2002 | 13.44 | 13.50 | 13.36 | 13.49 | 448,503 | +0.16(+1.16%) |
Dec 19, 2002 | 13.55 | 13.55 | 13.33 | 13.34 | 351,950 | -0.18(-1.30%) |
Dec 18, 2002 | 13.54 | 13.56 | 13.46 | 13.51 | 262,072 | -0.02(-0.15%) |
Dec 17, 2002 | 13.62 | 13.69 | 13.50 | 13.53 | 848,656 | -0.14(-1.04%) |
Dec 16, 2002 | 13.61 | 13.67 | 13.53 | 13.67 | 120,876 | +0.07(+0.50%) |
Dec 13, 2002 | 13.55 | 13.66 | 13.46 | 13.61 | 46,422 | +0.01(+0.05%) |
Dec 12, 2002 | 13.62 | 13.72 | 13.57 | 13.60 | 67,631 | -0.09(-0.64%) |
Dec 11, 2002 | 13.79 | 13.79 | 13.63 | 13.69 | 132,445 | -0.08(-0.59%) |
Dec 10, 2002 | 13.62 | 13.77 | 13.60 | 13.77 | 114,647 | +0.18(+1.34%) |
Dec 09, 2002 | 13.63 | 13.67 | 13.52 | 13.59 | 43,307 | -0.04(-0.30%) |
Dec 06, 2002 | 13.52 | 13.68 | 13.46 | 13.63 | 122,804 | +0.11(+0.80%) |
Dec 05, 2002 | 13.72 | 13.72 | 13.48 | 13.52 | 98,184 | -0.13(-0.99%) |
Dec 04, 2002 | 13.52 | 13.75 | 13.42 | 13.65 | 105,748 | +0.20(+1.50%) |
Dec 03, 2002 | 13.40 | 13.47 | 13.35 | 13.45 | 216,687 | +0.08(+0.61%) |
Dec 02, 2002 | 13.55 | 13.56 | 13.36 | 13.37 | 943,874 | -0.11(-0.80%) |
Nov 29, 2002 | 13.48 | 13.52 | 13.44 | 13.48 | 37,820 | -0.08(-0.60%) |
Nov 27, 2002 | 13.30 | 13.57 | 13.30 | 13.56 | 154,692 | +0.19(+1.41%) |
Nov 26, 2002 | 13.39 | 13.47 | 13.32 | 13.37 | 130,813 | -0.09(-0.65%) |
Nov 25, 2002 | 13.59 | 13.59 | 13.38 | 13.46 | 183,613 | -0.09(-0.65%) |
Nov 22, 2002 | 13.62 | 13.65 | 13.53 | 13.55 | 189,101 | +0.00(+0.00%) |
Nov 21, 2002 | 13.79 | 13.79 | 13.50 | 13.55 | 112,422 | -0.17(-1.23%) |
Nov 20, 2002 | 13.69 | 13.79 | 13.59 | 13.71 | 43,159 | -0.01(-0.10%) |
Nov 19, 2002 | 13.57 | 13.88 | 13.57 | 13.73 | 250,503 | +0.08(+0.59%) |
Nov 18, 2002 | 13.75 | 13.75 | 13.61 | 13.65 | 268,894 | -0.06(-0.44%) |
Nov 15, 2002 | 13.61 | 13.72 | 13.55 | 13.71 | 93,438 | +0.09(+0.69%) |
Nov 14, 2002 | 13.59 | 13.64 | 13.46 | 13.61 | 291,438 | +0.18(+1.36%) |
Nov 13, 2002 | 13.35 | 13.57 | 13.25 | 13.43 | 106,934 | +0.20(+1.48%) |
Nov 12, 2002 | 13.61 | 13.69 | 13.22 | 13.24 | 235,820 | -0.40(-2.97%) |
Nov 11, 2002 | 13.69 | 13.73 | 13.59 | 13.64 | 110,197 | -0.04(-0.30%) |
Nov 08, 2002 | 13.74 | 13.92 | 13.64 | 13.68 | 265,928 | -0.09(-0.64%) |
Nov 07, 2002 | 13.87 | 13.87 | 13.69 | 13.77 | 545,204 | -0.03(-0.24%) |
Nov 06, 2002 | 13.94 | 13.94 | 13.65 | 13.80 | 104,265 | -0.05(-0.39%) |
Nov 05, 2002 | 13.69 | 13.92 | 13.69 | 13.86 | 67,928 | +0.13(+0.98%) |
Nov 04, 2002 | 13.97 | 13.98 | 13.65 | 13.72 | 142,530 | -0.32(-2.26%) |
Nov 01, 2002 | 13.82 | 14.04 | 13.75 | 14.04 | 179,015 | +0.18(+1.26%) |
Oct 31, 2002 | 13.94 | 13.98 | 13.75 | 13.86 | 173,231 | -0.13(-0.92%) |
Oct 30, 2002 | 13.99 | 14.04 | 13.88 | 13.99 | 281,204 | +0.06(+0.44%) |
Oct 29, 2002 | 13.82 | 13.97 | 13.67 | 13.93 | 287,582 | +0.20(+1.42%) |
Oct 28, 2002 | 14.06 | 14.06 | 13.68 | 13.73 | 538,234 | -0.31(-2.21%) |
Oct 25, 2002 | 13.89 | 14.09 | 13.89 | 14.04 | 236,413 | +0.09(+0.68%) |
Oct 24, 2002 | 14.19 | 14.23 | 13.94 | 13.95 | 244,719 | -0.21(-1.48%) |
Oct 23, 2002 | 14.17 | 14.22 | 13.97 | 14.16 | 173,676 | +0.00(+0.00%) |
Oct 22, 2002 | 14.40 | 14.40 | 14.08 | 14.16 | 239,231 | -0.25(-1.73%) |
Oct 21, 2002 | 14.01 | 14.42 | 14.01 | 14.41 | 335,191 | +0.35(+2.49%) |
Oct 18, 2002 | 13.79 | 14.06 | 13.79 | 14.06 | 345,721 | +0.16(+1.16%) |
Oct 17, 2002 | 14.08 | 14.08 | 13.80 | 13.90 | 682,692 | +0.06(+0.44%) |
Oct 16, 2002 | 14.09 | 14.09 | 13.82 | 13.84 | 632,117 | -0.30(-2.10%) |
Oct 15, 2002 | 14.16 | 14.22 | 14.04 | 14.13 | 428,184 | +0.12(+0.87%) |
Oct 14, 2002 | 13.88 | 14.07 | 13.79 | 14.01 | 184,800 | +0.23(+1.66%) |
Oct 11, 2002 | 13.71 | 13.92 | 13.65 | 13.78 | 214,314 | +0.16(+1.14%) |
Oct 10, 2002 | 13.59 | 13.71 | 13.42 | 13.63 | 163,294 | +0.06(+0.45%) |
Oct 09, 2002 | 13.73 | 13.75 | 13.55 | 13.57 | 462,148 | -0.18(-1.28%) |
Oct 08, 2002 | 13.48 | 13.88 | 13.48 | 13.74 | 297,815 | +0.28(+2.10%) |
Oct 07, 2002 | 13.53 | 13.73 | 13.44 | 13.46 | 293,663 | -0.03(-0.20%) |
Oct 04, 2002 | 13.69 | 13.76 | 13.43 | 13.48 | 229,739 | -0.15(-1.09%) |
Oct 03, 2002 | 13.56 | 13.85 | 13.56 | 13.63 | 161,514 | -0.03(-0.25%) |
Oct 02, 2002 | 13.67 | 13.84 | 13.65 | 13.67 | 302,561 | -0.07(-0.54%) |
Oct 01, 2002 | 13.41 | 13.75 | 13.41 | 13.74 | 204,081 | +0.40(+2.98%) |
Sep 30, 2002 | 13.32 | 13.46 | 13.15 | 13.34 | 199,186 | -0.14(-1.05%) |
Sep 27, 2002 | 13.69 | 13.73 | 13.48 | 13.48 | 79,348 | -0.41(-2.96%) |
Sep 26, 2002 | 13.62 | 13.90 | 13.62 | 13.90 | 77,271 | +0.31(+2.28%) |
Sep 25, 2002 | 13.48 | 13.70 | 13.40 | 13.59 | 179,460 | +0.11(+0.80%) |
Sep 24, 2002 | 13.54 | 13.63 | 13.44 | 13.48 | 88,988 | -0.22(-1.62%) |
Sep 23, 2002 | 13.67 | 13.73 | 13.55 | 13.70 | 104,858 | -0.05(-0.39%) |
Sep 20, 2002 | 13.77 | 13.79 | 13.67 | 13.75 | 138,080 | -0.09(-0.63%) |
Sep 19, 2002 | 14.06 | 14.06 | 13.84 | 13.84 | 526,665 | -0.41(-2.89%) |
Sep 18, 2002 | 14.19 | 14.29 | 14.04 | 14.25 | 117,316 | +0.01(+0.05%) |
Sep 17, 2002 | 14.71 | 14.71 | 14.25 | 14.25 | 351,654 | -0.37(-2.54%) |
Sep 16, 2002 | 14.37 | 14.63 | 14.37 | 14.62 | 53,838 | +0.21(+1.45%) |
Sep 13, 2002 | 13.50 | 14.48 | 14.26 | 14.41 | 80,979 | +0.08(+0.57%) |
Sep 12, 2002 | 14.43 | 14.45 | 14.28 | 14.33 | 217,281 | -0.19(-1.30%) |
Sep 11, 2002 | 14.58 | 14.63 | 14.52 | 14.52 | 101,595 | -0.03(-0.19%) |
Sep 10, 2002 | 14.53 | 14.57 | 14.42 | 14.54 | 177,829 | -0.01(-0.05%) |
Sep 09, 2002 | 14.20 | 14.55 | 14.20 | 14.55 | 55,618 | +0.28(+1.98%) |
Sep 06, 2002 | 14.35 | 14.35 | 14.19 | 14.27 | 96,997 | +0.00(+0.00%) |
Sep 05, 2002 | 14.16 | 14.42 | 14.16 | 14.27 | 49,685 | -0.01(-0.05%) |
Sep 04, 2002 | 14.17 | 14.28 | 14.16 | 14.27 | 76,678 | +0.11(+0.81%) |
Sep 03, 2002 | 14.33 | 14.42 | 14.16 | 14.16 | 111,236 | -0.32(-2.19%) |
Aug 30, 2002 | 14.32 | 14.73 | 14.32 | 14.48 | 81,721 | +0.11(+0.75%) |
Aug 29, 2002 | 14.40 | 14.49 | 14.33 | 14.37 | 217,874 | -0.16(-1.11%) |
Aug 28, 2002 | 14.70 | 14.70 | 14.49 | 14.53 | 416,467 | -0.16(-1.06%) |
Aug 27, 2002 | 14.76 | 14.83 | 14.61 | 14.69 | 53,096 | -0.04(-0.27%) |
Aug 26, 2002 | 14.72 | 14.80 | 14.57 | 14.73 | 127,550 | +0.03(+0.23%) |
Aug 23, 2002 | 14.79 | 14.87 | 14.69 | 14.69 | 42,566 | -0.24(-1.58%) |
Aug 22, 2002 | 14.86 | 14.97 | 14.79 | 14.93 | 68,224 | +0.07(+0.50%) |
Aug 21, 2002 | 14.95 | 14.95 | 14.70 | 14.85 | 112,274 | -0.02(-0.14%) |
Aug 20, 2002 | 14.83 | 14.95 | 14.75 | 14.87 | 40,341 | +0.05(+0.32%) |
Aug 16, 2002 | 14.87 | 14.96 | 14.77 | 14.83 | 107,676 | -0.07(-0.45%) |
Aug 15, 2002 | 15.04 | 15.06 | 14.82 | 14.89 | 119,838 | -0.13(-0.90%) |
Aug 14, 2002 | 14.63 | 15.04 | 14.50 | 15.03 | 120,728 | +0.48(+3.29%) |
Aug 13, 2002 | 14.56 | 14.83 | 14.55 | 14.55 | 67,186 | -0.14(-0.96%) |
Aug 12, 2002 | 14.50 | 14.73 | 14.50 | 14.69 | 92,845 | +0.35(+2.44%) |
Aug 07, 2002 | 14.23 | 14.34 | 14.02 | 14.34 | 439,901 | +0.32(+2.31%) |
Aug 06, 2002 | 14.13 | 14.35 | 14.02 | 14.02 | 143,420 | +0.01(+0.10%) |
Aug 05, 2002 | 14.16 | 14.21 | 14.00 | 14.00 | 102,782 | -0.20(-1.38%) |
Aug 02, 2002 | 14.20 | 14.41 | 14.11 | 14.20 | 64,071 | -0.03(-0.19%) |
Aug 01, 2002 | 14.29 | 14.41 | 13.66 | 14.23 | 79,348 | -0.13(-0.94%) |
Jul 31, 2002 | 14.08 | 14.36 | 14.08 | 14.36 | 93,141 | +0.32(+2.26%) |
Jul 30, 2002 | 14.17 | 14.19 | 13.96 | 14.04 | 120,283 | -0.14(-1.00%) |
Jul 29, 2002 | 13.86 | 14.26 | 13.86 | 14.19 | 208,530 | +0.40(+2.89%) |
Jul 26, 2002 | 13.66 | 13.80 | 13.60 | 13.79 | 43,011 | +0.06(+0.44%) |
Jul 25, 2002 | 13.55 | 13.82 | 13.38 | 13.73 | 216,687 | +0.17(+1.24%) |
Jul 24, 2002 | 12.74 | 13.56 | 12.74 | 13.56 | 304,341 | +0.66(+5.12%) |
Jul 23, 2002 | 12.88 | 13.03 | 12.79 | 12.90 | 125,770 | +0.06(+0.47%) |
Jul 22, 2002 | 12.68 | 13.04 | 12.64 | 12.84 | 305,083 | +0.11(+0.85%) |
Jul 19, 2002 | 13.01 | 13.15 | 12.62 | 12.73 | 208,678 | -0.93(-6.81%) |
Jul 17, 2002 | 13.62 | 13.92 | 13.62 | 13.66 | 328,517 | -0.36(-2.55%) |
Jul 12, 2002 | 14.23 | 14.25 | 13.90 | 14.02 | 117,168 | -0.30(-2.12%) |
Jul 11, 2002 | 14.29 | 14.46 | 14.12 | 14.32 | 205,712 | -0.24(-1.67%) |
Jul 10, 2002 | 14.77 | 14.87 | 14.54 | 14.56 | 229,442 | -0.30(-2.04%) |
Jul 09, 2002 | 15.12 | 15.22 | 14.83 | 14.87 | 60,512 | -0.25(-1.65%) |
Jul 08, 2002 | 15.19 | 15.24 | 15.10 | 15.12 | 68,373 | -0.03(-0.18%) |
Jul 05, 2002 | 14.80 | 15.14 | 14.80 | 15.14 | 40,489 | +0.20(+1.31%) |
Jul 04, 2002 | 14.93 | 15.09 | 14.79 | 14.95 | 125,474 | +0.00(+0.00%) |
Jul 03, 2002 | 14.93 | 15.09 | 14.79 | 14.95 | 125,474 | -0.10(-0.67%) |
Jul 02, 2002 | 15.14 | 15.21 | 15.00 | 15.05 | 129,330 | -0.10(-0.67%) |
Jul 01, 2002 | 15.04 | 15.27 | 15.04 | 15.15 | 121,173 | +0.15(+0.99%) |
Jun 28, 2002 | 15.20 | 15.31 | 15.00 | 15.00 | 86,170 | -0.11(-0.76%) |
Jun 27, 2002 | 15.06 | 15.17 | 14.91 | 15.12 | 256,287 | +0.11(+0.76%) |
Jun 26, 2002 | 14.83 | 15.06 | 14.72 | 15.00 | 146,238 | -0.03(-0.18%) |
Jun 25, 2002 | 15.47 | 15.47 | 14.93 | 15.03 | 101,743 | -0.47(-3.04%) |
Jun 21, 2002 | 15.91 | 15.93 | 15.37 | 15.50 | 365,299 | -0.48(-3.00%) |
Jun 20, 2002 | 16.13 | 16.13 | 15.98 | 15.98 | 63,627 | -0.14(-0.88%) |
Jun 19, 2002 | 16.11 | 16.30 | 16.06 | 16.12 | 41,083 | -0.06(-0.38%) |
Jun 18, 2002 | 16.17 | 16.26 | 16.11 | 16.18 | 63,330 | -0.04(-0.25%) |
Jun 17, 2002 | 15.99 | 16.22 | 15.99 | 16.22 | 118,355 | +0.30(+1.91%) |
Jun 14, 2002 | 15.74 | 15.96 | 15.57 | 15.92 | 358,773 | +0.02(+0.13%) |
Jun 12, 2002 | 15.84 | 15.97 | 15.74 | 15.90 | 103,820 | -0.01(-0.08%) |
Jun 11, 2002 | 16.24 | 16.24 | 15.91 | 15.91 | 92,696 | -0.44(-2.68%) |
Jun 10, 2002 | 16.11 | 16.40 | 16.11 | 16.35 | 88,098 | +0.18(+1.13%) |
Jun 07, 2002 | 15.99 | 16.24 | 15.99 | 16.17 | 449,986 | +0.00(+0.00%) |
Jun 06, 2002 | 16.44 | 16.45 | 16.13 | 16.17 | 159,289 | -0.37(-2.24%) |
Jun 05, 2002 | 16.32 | 16.54 | 16.31 | 16.54 | 262,368 | -0.22(-1.29%) |
May 31, 2002 | 16.70 | 16.90 | 16.70 | 16.75 | 506,791 | +0.07(+0.40%) |
May 28, 2002 | 16.84 | 16.84 | 16.64 | 16.69 | 63,478 | -0.06(-0.36%) |
May 27, 2002 | 16.94 | 17.02 | 16.73 | 16.75 | 45,977 | +0.00(+0.00%) |
May 24, 2002 | 16.94 | 17.02 | 16.73 | 16.75 | 45,977 | -0.20(-1.15%) |
May 23, 2002 | 16.91 | 16.94 | 16.72 | 16.94 | 26,993 | +0.05(+0.32%) |
May 22, 2002 | 16.78 | 16.89 | 16.74 | 16.89 | 437,380 | +0.15(+0.89%) |
May 21, 2002 | 16.84 | 16.92 | 16.71 | 16.74 | 258,957 | -0.14(-0.84%) |
May 20, 2002 | 16.94 | 16.98 | 16.83 | 16.88 | 59,325 | -0.08(-0.48%) |
May 17, 2002 | 16.71 | 16.99 | 16.71 | 16.96 | 193,995 | +0.20(+1.17%) |
May 16, 2002 | 16.68 | 16.77 | 16.61 | 16.77 | 93,586 | +0.02(+0.12%) |
May 15, 2002 | 16.86 | 16.93 | 16.74 | 16.75 | 120,728 | -0.25(-1.47%) |
May 14, 2002 | 16.99 | 17.04 | 16.90 | 17.00 | 211,348 | +0.07(+0.40%) |
May 13, 2002 | 16.78 | 16.93 | 16.76 | 16.93 | 97,294 | +0.17(+1.01%) |
May 10, 2002 | 16.87 | 16.92 | 16.71 | 16.76 | 80,683 | -0.03(-0.20%) |
May 09, 2002 | 16.96 | 16.98 | 16.80 | 16.80 | 90,620 | -0.18(-1.03%) |
May 08, 2002 | 16.73 | 16.98 | 16.67 | 16.97 | 212,831 | +0.30(+1.82%) |
May 07, 2002 | 16.94 | 16.94 | 16.67 | 16.67 | 76,382 | -0.24(-1.40%) |
May 06, 2002 | 17.02 | 17.09 | 16.90 | 16.90 | 211,496 | -0.12(-0.71%) |
May 03, 2002 | 17.19 | 17.19 | 16.94 | 17.02 | 300,633 | -0.16(-0.94%) |
May 02, 2002 | 17.15 | 17.23 | 17.14 | 17.19 | 39,155 | +0.00(+0.00%) |