Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.59 | 12.81 | 12.59 | 12.79 | 77,865 | +0.23(+1.83%) |
May 29, 2003 | 12.63 | 12.71 | 12.56 | 12.56 | 63,244 | -0.06(-0.47%) |
May 28, 2003 | 12.66 | 12.66 | 12.57 | 12.62 | 96,226 | +0.01(+0.07%) |
May 27, 2003 | 12.48 | 12.66 | 12.46 | 12.61 | 109,147 | +0.13(+1.06%) |
May 23, 2003 | 12.47 | 12.52 | 12.46 | 12.48 | 17,681 | +0.01(+0.05%) |
May 22, 2003 | 12.24 | 12.51 | 12.23 | 12.47 | 55,083 | +0.23(+1.90%) |
May 21, 2003 | 12.18 | 12.28 | 12.08 | 12.24 | 28,901 | +0.11(+0.92%) |
May 20, 2003 | 12.12 | 12.19 | 12.04 | 12.13 | 35,702 | +0.05(+0.39%) |
May 19, 2003 | 12.10 | 12.16 | 12.05 | 12.08 | 48,283 | -0.09(-0.73%) |
May 16, 2003 | 12.16 | 12.29 | 12.15 | 12.17 | 37,402 | -0.04(-0.31%) |
May 15, 2003 | 12.12 | 12.25 | 12.10 | 12.21 | 40,122 | +0.15(+1.22%) |
May 14, 2003 | 12.10 | 12.14 | 12.04 | 12.06 | 99,966 | +0.03(+0.24%) |
May 13, 2003 | 12.03 | 12.15 | 12.00 | 12.03 | 108,467 | +0.00(+0.00%) |
May 12, 2003 | 11.97 | 12.13 | 11.97 | 12.03 | 107,786 | +0.03(+0.27%) |
May 09, 2003 | 11.86 | 12.04 | 11.86 | 12.00 | 119,347 | +0.16(+1.34%) |
May 08, 2003 | 11.88 | 11.94 | 11.81 | 11.84 | 44,542 | -0.14(-1.20%) |
May 07, 2003 | 11.90 | 12.00 | 11.90 | 11.98 | 23,801 | +0.10(+0.87%) |
May 06, 2003 | 11.87 | 11.91 | 11.82 | 11.88 | 146,209 | +0.03(+0.25%) |
May 05, 2003 | 11.93 | 11.93 | 11.77 | 11.85 | 107,446 | +0.04(+0.35%) |
May 02, 2003 | 11.68 | 11.84 | 11.68 | 11.81 | 31,622 | +0.04(+0.33%) |
May 01, 2003 | 11.78 | 11.80 | 11.56 | 11.77 | 77,865 | +0.04(+0.30%) |
Apr 30, 2003 | 11.76 | 11.82 | 11.73 | 11.73 | 140,769 | -0.05(-0.42%) |
Apr 29, 2003 | 11.81 | 11.86 | 11.70 | 11.78 | 103,706 | +0.05(+0.43%) |
Apr 28, 2003 | 11.54 | 11.79 | 11.54 | 11.73 | 211,833 | +0.19(+1.66%) |
Apr 25, 2003 | 11.73 | 11.73 | 11.54 | 11.54 | 30,261 | -0.17(-1.46%) |
Apr 24, 2003 | 11.72 | 11.80 | 11.66 | 11.71 | 17,341 | -0.14(-1.17%) |
Apr 23, 2003 | 11.84 | 11.85 | 11.71 | 11.85 | 108,807 | +0.04(+0.37%) |
Apr 22, 2003 | 11.53 | 11.81 | 11.53 | 11.81 | 40,802 | +0.22(+1.90%) |
Apr 21, 2003 | 11.73 | 11.73 | 11.59 | 11.59 | 13,940 | -0.09(-0.78%) |
Apr 17, 2003 | 11.47 | 11.68 | 11.47 | 11.68 | 17,001 | +0.19(+1.69%) |
Apr 16, 2003 | 11.62 | 11.62 | 11.41 | 11.48 | 255,696 | -0.25(-2.13%) |
Apr 15, 2003 | 11.71 | 11.79 | 11.65 | 11.73 | 45,902 | +0.06(+0.48%) |
Apr 14, 2003 | 11.51 | 11.71 | 11.51 | 11.68 | 264,877 | +0.12(+1.07%) |
Apr 11, 2003 | 11.60 | 11.63 | 11.49 | 11.56 | 23,461 | +0.07(+0.59%) |
Apr 10, 2003 | 11.48 | 11.50 | 11.43 | 11.49 | 18,701 | +0.01(+0.05%) |
Apr 09, 2003 | 11.58 | 11.70 | 11.46 | 11.48 | 30,261 | -0.03(-0.23%) |
Apr 08, 2003 | 11.44 | 11.57 | 11.44 | 11.51 | 371,984 | +0.06(+0.57%) |
Apr 07, 2003 | 11.44 | 11.69 | 11.44 | 11.44 | 69,704 | +0.01(+0.05%) |
Apr 04, 2003 | 11.49 | 11.50 | 11.37 | 11.44 | 318,940 | +0.06(+0.54%) |
Apr 03, 2003 | 11.62 | 11.62 | 11.38 | 11.38 | 165,930 | -0.18(-1.53%) |
Apr 02, 2003 | 11.32 | 11.56 | 11.32 | 11.55 | 66,644 | +0.26(+2.29%) |
Apr 01, 2003 | 11.25 | 11.33 | 11.23 | 11.29 | 12,920 | +0.02(+0.16%) |
Mar 31, 2003 | 11.42 | 11.42 | 11.16 | 11.28 | 57,123 | -0.18(-1.57%) |
Mar 28, 2003 | 11.50 | 11.50 | 11.37 | 11.46 | 16,321 | -0.05(-0.41%) |
Mar 27, 2003 | 11.47 | 11.63 | 11.40 | 11.50 | 212,853 | -0.02(-0.20%) |
Mar 26, 2003 | 11.48 | 11.57 | 11.48 | 11.53 | 23,121 | -0.02(-0.20%) |
Mar 25, 2003 | 11.47 | 11.63 | 11.47 | 11.55 | 35,022 | +0.02(+0.18%) |
Mar 24, 2003 | 11.56 | 11.63 | 11.43 | 11.53 | 127,848 | -0.28(-2.37%) |
Mar 21, 2003 | 11.75 | 11.85 | 11.63 | 11.81 | 138,388 | +0.23(+2.01%) |
Mar 20, 2003 | 11.59 | 11.66 | 11.47 | 11.58 | 35,362 | -0.03(-0.25%) |
Mar 19, 2003 | 11.43 | 11.61 | 11.42 | 11.61 | 249,576 | +0.26(+2.25%) |
Mar 18, 2003 | 11.47 | 11.47 | 11.29 | 11.35 | 149,609 | -0.11(-0.97%) |
Mar 17, 2003 | 11.10 | 11.47 | 11.10 | 11.46 | 115,607 | +0.26(+2.31%) |
Mar 14, 2003 | 11.21 | 11.26 | 11.13 | 11.20 | 36,042 | +0.08(+0.71%) |
Mar 13, 2003 | 11.09 | 11.15 | 11.02 | 11.12 | 21,081 | +0.18(+1.64%) |
Mar 12, 2003 | 10.85 | 10.94 | 10.83 | 10.94 | 21,081 | +0.09(+0.84%) |
Mar 11, 2003 | 10.84 | 10.97 | 10.83 | 10.85 | 35,022 | +0.09(+0.79%) |
Mar 10, 2003 | 10.93 | 10.93 | 10.77 | 10.77 | 367,563 | -0.16(-1.51%) |
Mar 07, 2003 | 10.88 | 10.98 | 10.77 | 10.93 | 227,474 | -0.00(-0.03%) |
Mar 06, 2003 | 10.98 | 11.06 | 10.88 | 10.93 | 128,188 | -0.14(-1.27%) |
Mar 05, 2003 | 10.94 | 11.08 | 10.91 | 11.08 | 80,245 | +0.01(+0.08%) |
Mar 04, 2003 | 11.19 | 11.23 | 11.07 | 11.07 | 18,021 | -0.14(-1.26%) |
Mar 03, 2003 | 11.46 | 11.46 | 11.18 | 11.21 | 32,982 | -0.13(-1.17%) |
Feb 28, 2003 | 11.39 | 11.40 | 11.28 | 11.34 | 19,381 | +0.01(+0.10%) |
Feb 27, 2003 | 11.35 | 11.42 | 11.28 | 11.33 | 26,521 | +0.03(+0.23%) |
Feb 26, 2003 | 11.39 | 11.39 | 11.24 | 11.30 | 30,601 | -0.12(-1.03%) |
Feb 25, 2003 | 11.21 | 11.42 | 11.17 | 11.42 | 93,506 | +0.14(+1.25%) |
Feb 24, 2003 | 11.50 | 11.50 | 11.28 | 11.28 | 117,987 | -0.19(-1.67%) |
Feb 21, 2003 | 11.34 | 11.49 | 11.34 | 11.47 | 149,269 | +0.10(+0.88%) |
Feb 20, 2003 | 11.41 | 11.41 | 11.32 | 11.37 | 59,503 | -0.09(-0.74%) |
Feb 19, 2003 | 11.57 | 11.57 | 11.38 | 11.46 | 167,630 | -0.06(-0.49%) |
Feb 18, 2003 | 11.47 | 11.58 | 11.47 | 11.51 | 191,092 | +0.10(+0.88%) |
Feb 14, 2003 | 11.32 | 11.38 | 11.29 | 11.41 | 47,943 | +0.09(+0.78%) |
Feb 13, 2003 | 11.23 | 11.36 | 11.15 | 11.32 | 179,531 | +0.03(+0.26%) |
Feb 12, 2003 | 11.25 | 11.38 | 11.23 | 11.29 | 88,405 | +0.04(+0.34%) |
Feb 11, 2003 | 11.53 | 11.53 | 11.23 | 11.26 | 53,043 | -0.20(-1.75%) |
Feb 10, 2003 | 11.41 | 11.46 | 11.31 | 11.46 | 23,121 | +0.11(+0.93%) |
Feb 07, 2003 | 11.47 | 11.51 | 11.30 | 11.35 | 80,585 | -0.08(-0.67%) |
Feb 06, 2003 | 11.57 | 11.57 | 11.38 | 11.43 | 112,887 | -0.14(-1.20%) |
Feb 05, 2003 | 11.58 | 11.72 | 11.50 | 11.56 | 65,624 | -0.01(-0.10%) |
Feb 04, 2003 | 11.51 | 11.62 | 11.44 | 11.58 | 78,545 | -0.01(-0.10%) |
Feb 03, 2003 | 11.67 | 11.67 | 11.57 | 11.59 | 72,764 | +0.04(+0.33%) |
Jan 31, 2003 | 11.32 | 11.61 | 11.32 | 11.55 | 76,164 | +0.14(+1.21%) |
Jan 30, 2003 | 11.48 | 11.53 | 11.27 | 11.41 | 533,154 | -0.06(-0.54%) |
Jan 29, 2003 | 11.59 | 11.60 | 11.31 | 11.47 | 192,452 | -0.09(-0.79%) |
Jan 28, 2003 | 11.61 | 11.68 | 11.54 | 11.56 | 49,983 | +0.02(+0.18%) |
Jan 27, 2003 | 11.58 | 11.67 | 11.50 | 11.54 | 93,506 | -0.25(-2.09%) |
Jan 24, 2003 | 11.99 | 11.99 | 11.71 | 11.79 | 73,784 | -0.21(-1.74%) |
Jan 23, 2003 | 12.02 | 12.08 | 11.91 | 12.00 | 22,441 | -0.02(-0.15%) |
Jan 22, 2003 | 12.11 | 12.22 | 12.02 | 12.02 | 43,182 | -0.15(-1.23%) |
Jan 21, 2003 | 12.29 | 12.33 | 12.12 | 12.17 | 96,906 | -0.14(-1.15%) |
Jan 17, 2003 | 12.28 | 12.36 | 12.23 | 12.31 | 53,043 | +0.01(+0.05%) |
Jan 16, 2003 | 12.23 | 12.32 | 12.19 | 12.30 | 34,682 | +0.13(+1.04%) |
Jan 15, 2003 | 12.21 | 12.23 | 12.10 | 12.18 | 34,002 | -0.11(-0.91%) |
Jan 14, 2003 | 12.28 | 12.29 | 12.16 | 12.29 | 25,841 | +0.04(+0.31%) |
Jan 13, 2003 | 12.28 | 12.31 | 12.17 | 12.25 | 22,101 | +0.02(+0.17%) |
Jan 10, 2003 | 12.23 | 12.27 | 12.17 | 12.23 | 35,702 | -0.02(-0.19%) |
Jan 09, 2003 | 12.11 | 12.25 | 12.09 | 12.25 | 26,521 | +0.20(+1.68%) |
Jan 08, 2003 | 12.21 | 12.24 | 12.05 | 12.05 | 72,084 | -0.12(-1.01%) |
Jan 07, 2003 | 12.25 | 12.25 | 12.16 | 12.17 | 62,564 | -0.09(-0.74%) |
Jan 06, 2003 | 12.19 | 12.30 | 12.10 | 12.26 | 58,143 | +0.11(+0.92%) |
Jan 03, 2003 | 12.21 | 12.26 | 12.13 | 12.15 | 25,501 | -0.06(-0.51%) |
Jan 02, 2003 | 12.09 | 12.26 | 12.06 | 12.21 | 85,005 | +0.26(+2.16%) |
Dec 31, 2002 | 12.02 | 12.06 | 11.86 | 11.96 | 130,908 | -0.06(-0.54%) |
Dec 30, 2002 | 12.03 | 12.08 | 11.96 | 12.02 | 56,783 | +0.02(+0.17%) |
Dec 27, 2002 | 12.12 | 12.12 | 11.97 | 12.00 | 44,882 | -0.10(-0.85%) |
Dec 26, 2002 | 12.14 | 12.22 | 12.08 | 12.10 | 48,623 | +0.00(+0.02%) |
Dec 24, 2002 | 12.10 | 12.13 | 12.06 | 12.10 | 38,422 | -0.00(-0.02%) |
Dec 23, 2002 | 12.15 | 12.15 | 12.03 | 12.10 | 137,708 | +0.09(+0.71%) |
Dec 20, 2002 | 11.97 | 12.05 | 11.94 | 12.02 | 191,432 | +0.16(+1.31%) |
Dec 19, 2002 | 11.94 | 12.03 | 11.81 | 11.86 | 205,713 | -0.14(-1.18%) |
Dec 18, 2002 | 12.03 | 12.06 | 11.96 | 12.00 | 132,948 | -0.02(-0.17%) |
Dec 17, 2002 | 12.11 | 12.16 | 11.98 | 12.02 | 52,023 | -0.13(-1.06%) |
Dec 16, 2002 | 12.10 | 12.16 | 12.01 | 12.15 | 74,124 | +0.05(+0.44%) |
Dec 13, 2002 | 12.00 | 12.13 | 11.98 | 12.10 | 39,102 | -0.08(-0.68%) |
Dec 12, 2002 | 12.12 | 12.22 | 12.12 | 12.18 | 65,624 | -0.03(-0.22%) |
Dec 11, 2002 | 12.29 | 12.29 | 12.16 | 12.21 | 42,162 | -0.11(-0.88%) |
Dec 10, 2002 | 12.18 | 12.32 | 12.17 | 12.32 | 115,947 | +0.18(+1.48%) |
Dec 09, 2002 | 12.16 | 12.21 | 12.09 | 12.14 | 23,121 | -0.01(-0.07%) |
Dec 06, 2002 | 12.08 | 12.23 | 12.08 | 12.15 | 25,161 | +0.07(+0.58%) |
Dec 05, 2002 | 12.22 | 12.28 | 12.06 | 12.08 | 112,207 | -0.18(-1.49%) |
Dec 04, 2002 | 12.09 | 12.28 | 12.09 | 12.26 | 128,868 | +0.16(+1.36%) |
Dec 03, 2002 | 12.00 | 12.10 | 11.96 | 12.09 | 64,264 | +0.09(+0.78%) |
Dec 02, 2002 | 12.08 | 12.13 | 11.96 | 12.00 | 101,666 | -0.03(-0.24%) |
Nov 29, 2002 | 12.09 | 12.15 | 12.03 | 12.03 | 207,073 | -0.15(-1.21%) |
Nov 27, 2002 | 12.03 | 12.21 | 12.03 | 12.18 | 60,183 | +0.17(+1.40%) |
Nov 26, 2002 | 12.03 | 12.08 | 11.97 | 12.01 | 57,123 | -0.08(-0.66%) |
Nov 25, 2002 | 12.07 | 12.15 | 12.03 | 12.09 | 230,874 | -0.09(-0.72%) |
Nov 22, 2002 | 12.15 | 12.27 | 12.12 | 12.18 | 482,151 | +0.00(+0.02%) |
Nov 21, 2002 | 12.22 | 12.26 | 12.09 | 12.17 | 121,047 | -0.08(-0.62%) |
Nov 20, 2002 | 12.16 | 12.27 | 12.10 | 12.25 | 85,685 | +0.05(+0.43%) |
Nov 19, 2002 | 12.10 | 12.36 | 12.10 | 12.20 | 328,121 | +0.02(+0.17%) |
Nov 18, 2002 | 12.25 | 12.25 | 12.13 | 12.18 | 350,902 | -0.00(-0.02%) |
Nov 15, 2002 | 12.04 | 12.22 | 12.04 | 12.18 | 60,183 | +0.09(+0.71%) |
Nov 14, 2002 | 12.01 | 12.15 | 11.94 | 12.09 | 34,682 | +0.12(+1.03%) |
Nov 13, 2002 | 11.91 | 12.04 | 11.78 | 11.97 | 70,724 | +0.21(+1.75%) |
Nov 12, 2002 | 12.06 | 12.17 | 11.76 | 11.76 | 98,266 | -0.37(-3.03%) |
Nov 11, 2002 | 12.23 | 12.23 | 12.09 | 12.13 | 66,304 | -0.02(-0.19%) |
Nov 08, 2002 | 12.23 | 12.36 | 12.15 | 12.16 | 212,173 | -0.14(-1.12%) |
Nov 07, 2002 | 12.29 | 12.35 | 12.21 | 12.29 | 82,965 | +0.00(+0.00%) |
Nov 06, 2002 | 12.36 | 12.36 | 12.18 | 12.29 | 95,886 | -0.07(-0.57%) |
Nov 05, 2002 | 12.16 | 12.40 | 12.16 | 12.36 | 72,424 | +0.21(+1.72%) |
Nov 04, 2002 | 12.44 | 12.44 | 12.16 | 12.16 | 298,879 | -0.29(-2.29%) |
Nov 01, 2002 | 12.29 | 12.47 | 12.19 | 12.44 | 91,125 | +0.17(+1.37%) |
Oct 31, 2002 | 12.39 | 12.43 | 12.27 | 12.27 | 74,804 | -0.12(-0.95%) |
Oct 30, 2002 | 12.41 | 12.49 | 12.37 | 12.39 | 27,201 | -0.02(-0.14%) |
Oct 29, 2002 | 12.18 | 12.41 | 12.12 | 12.41 | 31,622 | +0.23(+1.91%) |
Oct 28, 2002 | 12.50 | 12.50 | 12.15 | 12.18 | 401,225 | -0.29(-2.34%) |
Oct 25, 2002 | 12.32 | 12.48 | 12.32 | 12.47 | 952,061 | +0.11(+0.88%) |
Oct 24, 2002 | 12.71 | 12.72 | 12.35 | 12.36 | 275,417 | -0.15(-1.22%) |
Oct 23, 2002 | 12.57 | 12.64 | 12.36 | 12.51 | 116,287 | -0.08(-0.61%) |
Oct 22, 2002 | 12.66 | 12.70 | 12.51 | 12.59 | 237,335 | -0.21(-1.65%) |
Oct 21, 2002 | 12.48 | 12.82 | 12.40 | 12.80 | 394,425 | +0.35(+2.81%) |
Oct 18, 2002 | 12.29 | 12.48 | 12.29 | 12.45 | 186,332 | +0.16(+1.32%) |
Oct 17, 2002 | 12.44 | 12.44 | 12.24 | 12.29 | 96,906 | +0.07(+0.55%) |
Oct 16, 2002 | 12.38 | 12.47 | 12.22 | 12.22 | 50,663 | -0.36(-2.90%) |
Oct 15, 2002 | 12.62 | 12.62 | 12.43 | 12.58 | 116,627 | +0.21(+1.71%) |
Oct 14, 2002 | 12.23 | 12.43 | 12.23 | 12.37 | 88,745 | +0.21(+1.74%) |
Oct 11, 2002 | 11.94 | 12.29 | 11.94 | 12.16 | 144,509 | +0.24(+2.02%) |
Oct 10, 2002 | 11.92 | 12.06 | 11.72 | 11.92 | 49,983 | -0.00(-0.03%) |
Oct 09, 2002 | 12.12 | 12.13 | 11.89 | 11.92 | 55,083 | -0.22(-1.84%) |
Oct 08, 2002 | 11.90 | 12.24 | 11.90 | 12.15 | 54,063 | +0.29(+2.41%) |
Oct 07, 2002 | 11.94 | 12.14 | 11.86 | 11.86 | 47,263 | -0.03(-0.27%) |
Oct 04, 2002 | 12.13 | 12.13 | 11.86 | 11.89 | 12,580 | -0.21(-1.70%) |
Oct 03, 2002 | 12.07 | 12.28 | 12.06 | 12.10 | 312,480 | +0.04(+0.34%) |
Oct 02, 2002 | 12.25 | 12.31 | 12.06 | 12.06 | 79,565 | -0.21(-1.68%) |
Oct 01, 2002 | 11.93 | 12.28 | 11.93 | 12.26 | 54,743 | +0.33(+2.79%) |
Sep 30, 2002 | 11.81 | 12.03 | 11.72 | 11.93 | 192,452 | -0.04(-0.32%) |
Sep 27, 2002 | 12.06 | 12.16 | 11.93 | 11.97 | 26,181 | -0.35(-2.82%) |
Sep 26, 2002 | 12.06 | 12.32 | 12.06 | 12.32 | 63,924 | +0.26(+2.17%) |
Sep 25, 2002 | 11.97 | 12.17 | 11.88 | 12.06 | 40,802 | +0.09(+0.74%) |
Sep 24, 2002 | 12.06 | 12.16 | 11.94 | 11.97 | 130,568 | -0.26(-2.14%) |
Sep 23, 2002 | 12.12 | 12.23 | 12.06 | 12.23 | 65,624 | +0.03(+0.24%) |
Sep 20, 2002 | 12.22 | 12.31 | 12.19 | 12.20 | 94,866 | -0.09(-0.77%) |
Sep 19, 2002 | 12.35 | 12.45 | 12.29 | 12.29 | 294,118 | -0.26(-2.04%) |
Sep 18, 2002 | 12.44 | 12.65 | 12.43 | 12.55 | 646,041 | -0.05(-0.37%) |
Sep 17, 2002 | 13.01 | 13.01 | 12.60 | 12.60 | 47,603 | -0.30(-2.30%) |
Sep 16, 2002 | 12.82 | 12.97 | 12.73 | 12.89 | 43,862 | +0.10(+0.80%) |
Sep 13, 2002 | 12.59 | 12.82 | 12.59 | 12.79 | 105,746 | +0.04(+0.30%) |
Sep 12, 2002 | 12.86 | 12.86 | 12.69 | 12.75 | 17,341 | -0.18(-1.37%) |
Sep 11, 2002 | 13.05 | 13.05 | 12.89 | 12.93 | 54,063 | -0.01(-0.05%) |
Sep 10, 2002 | 12.83 | 12.98 | 12.81 | 12.93 | 36,042 | +0.03(+0.21%) |
Sep 09, 2002 | 12.65 | 12.93 | 12.63 | 12.91 | 69,364 | +0.27(+2.12%) |
Sep 06, 2002 | 12.79 | 12.79 | 12.59 | 12.64 | 40,462 | -0.09(-0.69%) |
Sep 05, 2002 | 12.56 | 12.82 | 12.56 | 12.73 | 59,843 | -0.00(-0.02%) |
Sep 04, 2002 | 12.57 | 12.74 | 12.54 | 12.73 | 175,111 | +0.16(+1.26%) |
Sep 03, 2002 | 12.73 | 12.79 | 12.57 | 12.57 | 103,366 | -0.31(-2.40%) |
Aug 30, 2002 | 12.73 | 13.08 | 12.73 | 12.88 | 72,764 | +0.07(+0.55%) |
Aug 29, 2002 | 12.75 | 12.89 | 12.73 | 12.81 | 47,263 | -0.15(-1.16%) |
Aug 28, 2002 | 13.01 | 13.03 | 12.88 | 12.96 | 1,972,127 | -0.08(-0.61%) |
Aug 27, 2002 | 13.10 | 13.13 | 12.94 | 13.04 | 56,443 | +0.01(+0.07%) |
Aug 26, 2002 | 13.15 | 13.15 | 12.90 | 13.03 | 71,744 | -0.03(-0.20%) |
Aug 23, 2002 | 13.22 | 13.22 | 13.01 | 13.06 | 204,013 | -0.13(-0.98%) |
Aug 22, 2002 | 13.21 | 13.29 | 13.06 | 13.19 | 131,928 | +0.05(+0.38%) |
Aug 21, 2002 | 13.31 | 13.31 | 13.03 | 13.14 | 133,968 | -0.07(-0.51%) |
Aug 20, 2002 | 13.23 | 13.26 | 13.06 | 13.21 | 180,551 | +0.07(+0.56%) |
Aug 16, 2002 | 13.11 | 13.25 | 13.05 | 13.13 | 56,443 | +0.02(+0.18%) |
Aug 15, 2002 | 13.29 | 13.31 | 13.11 | 13.11 | 150,289 | -0.12(-0.93%) |
Aug 14, 2002 | 12.91 | 13.23 | 12.82 | 13.23 | 71,744 | +0.33(+2.53%) |
Aug 13, 2002 | 12.96 | 13.11 | 12.87 | 12.91 | 94,186 | -0.04(-0.27%) |
Aug 12, 2002 | 12.91 | 13.05 | 12.85 | 12.94 | 150,629 | +0.32(+2.56%) |
Aug 07, 2002 | 12.54 | 12.67 | 12.43 | 12.62 | 65,284 | +0.20(+1.61%) |
Aug 06, 2002 | 12.62 | 12.71 | 12.41 | 12.42 | 99,966 | -0.02(-0.19%) |
Aug 05, 2002 | 12.57 | 12.58 | 12.41 | 12.44 | 54,063 | -0.15(-1.17%) |
Aug 02, 2002 | 12.65 | 12.73 | 12.48 | 12.59 | 105,406 | -0.04(-0.28%) |
Aug 01, 2002 | 12.76 | 12.81 | 12.58 | 12.62 | 166,950 | -0.07(-0.53%) |
Jul 31, 2002 | 12.65 | 12.70 | 12.48 | 12.69 | 347,842 | +0.24(+1.91%) |
Jul 30, 2002 | 12.59 | 12.62 | 12.42 | 12.45 | 209,453 | -0.21(-1.63%) |
Jul 29, 2002 | 12.32 | 12.66 | 12.27 | 12.66 | 79,565 | +0.48(+3.94%) |
Jul 26, 2002 | 12.06 | 12.19 | 12.06 | 12.18 | 72,424 | -0.04(-0.34%) |
Jul 25, 2002 | 11.87 | 12.25 | 11.86 | 12.22 | 195,852 | +0.24(+2.04%) |
Jul 24, 2002 | 11.29 | 11.98 | 11.29 | 11.98 | 131,588 | +0.45(+3.90%) |
Jul 23, 2002 | 11.46 | 11.59 | 11.35 | 11.53 | 125,128 | +0.13(+1.16%) |
Jul 22, 2002 | 11.53 | 11.55 | 11.20 | 11.39 | 194,832 | +0.11(+1.02%) |
Jul 19, 2002 | 11.66 | 11.66 | 11.19 | 11.28 | 138,388 | -0.94(-7.66%) |
Jul 17, 2002 | 12.27 | 12.38 | 12.21 | 12.21 | 73,444 | -0.19(-1.52%) |
Jul 12, 2002 | 12.38 | 12.65 | 12.31 | 12.40 | 136,688 | -0.25(-1.95%) |
Jul 11, 2002 | 12.69 | 12.79 | 12.46 | 12.65 | 131,248 | -0.30(-2.32%) |
Jul 10, 2002 | 13.12 | 13.19 | 12.89 | 12.95 | 81,945 | -0.19(-1.43%) |
Jul 09, 2002 | 13.34 | 13.38 | 13.14 | 13.14 | 106,426 | -0.24(-1.82%) |
Jul 08, 2002 | 13.38 | 13.49 | 13.37 | 13.38 | 90,445 | +0.01(+0.11%) |
Jul 05, 2002 | 13.14 | 13.37 | 13.14 | 13.37 | 18,021 | +0.16(+1.18%) |
Jul 04, 2002 | 13.24 | 13.36 | 13.06 | 13.21 | 52,023 | +0.00(+0.00%) |
Jul 03, 2002 | 13.24 | 13.36 | 13.06 | 13.21 | 52,023 | -0.09(-0.66%) |
Jul 02, 2002 | 13.43 | 13.43 | 13.26 | 13.30 | 44,882 | -0.09(-0.64%) |
Jul 01, 2002 | 13.40 | 13.51 | 13.38 | 13.38 | 83,985 | +0.00(+0.02%) |
Jun 28, 2002 | 13.48 | 13.53 | 13.38 | 13.38 | 28,221 | -0.06(-0.42%) |
Jun 27, 2002 | 13.41 | 13.45 | 13.23 | 13.44 | 72,084 | +0.15(+1.15%) |
Jun 26, 2002 | 13.11 | 13.38 | 13.04 | 13.28 | 87,045 | -0.01(-0.09%) |
Jun 25, 2002 | 13.68 | 13.70 | 13.25 | 13.30 | 123,427 | -0.53(-3.81%) |
Jun 21, 2002 | 13.82 | 13.97 | 13.74 | 13.82 | 94,866 | -0.11(-0.76%) |
Jun 20, 2002 | 13.96 | 14.08 | 13.92 | 13.93 | 34,002 | -0.05(-0.36%) |
Jun 19, 2002 | 14.01 | 14.07 | 13.92 | 13.98 | 29,241 | -0.04(-0.29%) |
Jun 18, 2002 | 13.96 | 14.05 | 13.96 | 14.02 | 39,442 | +0.03(+0.23%) |
Jun 17, 2002 | 13.84 | 14.03 | 13.84 | 13.99 | 61,203 | +0.14(+1.04%) |
Jun 14, 2002 | 13.78 | 13.85 | 13.65 | 13.84 | 124,788 | -0.24(-1.71%) |
Jun 12, 2002 | 13.90 | 14.08 | 13.90 | 14.08 | 47,263 | +0.15(+1.10%) |
Jun 11, 2002 | 14.11 | 14.13 | 13.92 | 13.93 | 132,948 | -0.07(-0.52%) |
Jun 10, 2002 | 13.94 | 14.05 | 13.94 | 14.01 | 57,123 | +0.02(+0.13%) |
Jun 07, 2002 | 13.94 | 14.07 | 13.94 | 13.99 | 51,683 | -0.03(-0.21%) |
Jun 06, 2002 | 14.22 | 14.26 | 13.99 | 14.02 | 68,344 | -0.22(-1.55%) |