Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.74 | 13.76 | 13.50 | 13.56 | 659,951 | -0.24(-1.75%) |
Apr 29, 2003 | 13.77 | 14.03 | 13.72 | 13.81 | 698,003 | +0.08(+0.55%) |
Apr 28, 2003 | 13.25 | 13.74 | 13.20 | 13.73 | 804,606 | +0.48(+3.64%) |
Apr 25, 2003 | 13.34 | 13.56 | 13.14 | 13.25 | 604,471 | -0.20(-1.49%) |
Apr 24, 2003 | 13.22 | 13.63 | 13.17 | 13.45 | 682,898 | +0.06(+0.41%) |
Apr 23, 2003 | 13.37 | 13.44 | 13.08 | 13.39 | 540,858 | +0.07(+0.52%) |
Apr 22, 2003 | 13.00 | 13.35 | 12.94 | 13.32 | 774,106 | +0.31(+2.38%) |
Apr 21, 2003 | 13.11 | 13.13 | 12.90 | 13.01 | 799,523 | +0.00(+0.00%) |
Apr 17, 2003 | 12.70 | 13.05 | 12.53 | 13.01 | 1,608,196 | +0.41(+3.28%) |
Apr 16, 2003 | 13.01 | 13.15 | 12.52 | 12.60 | 916,873 | -0.54(-4.09%) |
Apr 15, 2003 | 13.01 | 13.14 | 12.81 | 13.14 | 849,919 | +0.27(+2.09%) |
Apr 14, 2003 | 12.81 | 12.89 | 12.68 | 12.87 | 704,829 | +0.13(+1.03%) |
Apr 11, 2003 | 12.94 | 13.15 | 12.62 | 12.74 | 973,079 | -0.09(-0.70%) |
Apr 10, 2003 | 12.74 | 12.97 | 12.22 | 12.83 | 1,550,392 | +0.08(+0.65%) |
Apr 09, 2003 | 13.20 | 13.25 | 12.72 | 12.74 | 1,067,773 | -0.48(-3.59%) |
Apr 08, 2003 | 13.21 | 13.27 | 12.92 | 13.22 | 661,258 | +0.01(+0.05%) |
Apr 07, 2003 | 13.32 | 13.54 | 13.15 | 13.21 | 715,431 | +0.15(+1.16%) |
Apr 04, 2003 | 13.08 | 13.22 | 12.90 | 13.06 | 802,282 | -0.01(-0.05%) |
Apr 03, 2003 | 13.31 | 13.31 | 13.01 | 13.07 | 1,794,533 | -0.23(-1.76%) |
Apr 02, 2003 | 13.15 | 13.48 | 13.15 | 13.30 | 985,570 | +0.29(+2.22%) |
Apr 01, 2003 | 13.08 | 13.08 | 12.79 | 13.01 | 1,182,074 | -0.06(-0.47%) |
Mar 31, 2003 | 13.14 | 13.25 | 12.74 | 13.08 | 476,954 | -0.07(-0.52%) |
Mar 28, 2003 | 13.30 | 13.44 | 13.08 | 13.14 | 792,987 | -0.14(-1.09%) |
Mar 27, 2003 | 13.15 | 13.39 | 13.12 | 13.29 | 1,164,936 | -0.09(-0.67%) |
Mar 26, 2003 | 13.22 | 13.43 | 13.10 | 13.38 | 1,145,910 | +0.20(+1.51%) |
Mar 25, 2003 | 12.78 | 13.28 | 12.74 | 13.18 | 1,370,299 | +0.54(+4.25%) |
Mar 24, 2003 | 13.53 | 13.53 | 12.64 | 12.64 | 1,660,771 | -0.99(-7.27%) |
Mar 21, 2003 | 12.91 | 13.77 | 12.91 | 13.63 | 2,817,865 | +0.72(+5.60%) |
Mar 20, 2003 | 12.28 | 12.98 | 12.08 | 12.91 | 1,860,325 | +0.80(+6.59%) |
Mar 19, 2003 | 12.26 | 12.35 | 11.97 | 12.11 | 869,091 | -0.13(-1.07%) |
Mar 18, 2003 | 12.09 | 12.29 | 11.97 | 12.24 | 489,880 | +0.15(+1.25%) |
Mar 17, 2003 | 11.60 | 12.18 | 11.54 | 12.09 | 680,575 | +0.42(+3.60%) |
Mar 14, 2003 | 11.31 | 11.84 | 11.31 | 11.67 | 1,089,123 | +0.39(+3.48%) |
Mar 13, 2003 | 11.15 | 11.37 | 11.15 | 11.28 | 762,633 | +0.30(+2.70%) |
Mar 12, 2003 | 11.02 | 11.07 | 10.94 | 10.98 | 819,710 | -0.03(-0.31%) |
Mar 11, 2003 | 11.08 | 11.22 | 10.98 | 11.02 | 949,551 | -0.07(-0.62%) |
Mar 10, 2003 | 11.20 | 11.20 | 10.97 | 11.09 | 561,336 | -0.14(-1.23%) |
Mar 07, 2003 | 11.09 | 11.24 | 10.96 | 11.22 | 1,354,178 | +0.04(+0.37%) |
Mar 06, 2003 | 11.29 | 11.29 | 10.95 | 11.18 | 1,915,660 | -0.21(-1.87%) |
Mar 05, 2003 | 11.64 | 11.64 | 11.25 | 11.40 | 855,438 | -0.28(-2.36%) |
Mar 04, 2003 | 11.93 | 11.97 | 11.64 | 11.67 | 773,816 | -0.26(-2.19%) |
Mar 03, 2003 | 12.19 | 12.27 | 11.88 | 11.93 | 517,039 | -0.21(-1.70%) |
Feb 28, 2003 | 11.93 | 12.15 | 11.86 | 12.14 | 653,125 | +0.32(+2.74%) |
Feb 27, 2003 | 11.57 | 11.88 | 11.51 | 11.82 | 614,637 | +0.23(+2.02%) |
Feb 26, 2003 | 11.46 | 11.70 | 11.46 | 11.58 | 258,664 | +0.01(+0.12%) |
Feb 25, 2003 | 11.60 | 11.62 | 11.45 | 11.57 | 1,017,667 | -0.14(-1.18%) |
Feb 24, 2003 | 12.02 | 12.08 | 11.67 | 11.71 | 785,725 | -0.32(-2.63%) |
Feb 21, 2003 | 11.85 | 12.06 | 11.77 | 12.02 | 1,263,842 | +0.14(+1.16%) |
Feb 20, 2003 | 11.71 | 11.93 | 11.71 | 11.88 | 563,514 | +0.18(+1.53%) |
Feb 19, 2003 | 12.06 | 12.12 | 11.68 | 11.71 | 1,156,512 | -0.35(-2.91%) |
Feb 18, 2003 | 11.58 | 12.19 | 11.58 | 12.06 | 723,564 | +0.61(+5.36%) |
Feb 14, 2003 | 11.24 | 11.52 | 11.09 | 11.44 | 586,171 | +0.14(+1.22%) |
Feb 13, 2003 | 11.39 | 11.39 | 11.06 | 11.31 | 995,010 | -0.09(-0.79%) |
Feb 12, 2003 | 11.64 | 11.64 | 11.35 | 11.40 | 1,523,087 | -0.25(-2.13%) |
Feb 11, 2003 | 11.53 | 11.77 | 11.53 | 11.64 | 973,225 | +0.11(+0.95%) |
Feb 10, 2003 | 11.74 | 11.77 | 11.43 | 11.53 | 836,993 | -0.21(-1.76%) |
Feb 07, 2003 | 11.77 | 11.90 | 11.71 | 11.74 | 469,111 | -0.10(-0.81%) |
Feb 06, 2003 | 11.88 | 12.06 | 11.77 | 11.84 | 403,755 | -0.14(-1.21%) |
Feb 05, 2003 | 12.27 | 12.27 | 11.98 | 11.98 | 1,039,016 | -0.12(-0.97%) |
Feb 04, 2003 | 11.88 | 12.26 | 11.86 | 12.10 | 1,209,233 | +0.05(+0.40%) |
Feb 03, 2003 | 11.96 | 12.08 | 11.80 | 12.05 | 1,247,575 | +0.07(+0.58%) |
Jan 31, 2003 | 11.84 | 12.13 | 11.84 | 11.98 | 472,016 | +0.06(+0.52%) |
Jan 30, 2003 | 12.21 | 12.30 | 11.88 | 11.92 | 513,844 | -0.34(-2.75%) |
Jan 29, 2003 | 12.10 | 12.26 | 11.88 | 12.26 | 802,427 | +0.07(+0.56%) |
Jan 28, 2003 | 12.15 | 12.31 | 12.02 | 12.19 | 758,711 | +0.03(+0.28%) |
Jan 27, 2003 | 12.26 | 12.47 | 12.07 | 12.15 | 987,458 | -0.28(-2.22%) |
Jan 24, 2003 | 12.70 | 12.70 | 12.26 | 12.43 | 531,998 | -0.28(-2.17%) |
Jan 23, 2003 | 12.63 | 12.81 | 12.43 | 12.70 | 468,385 | +0.21(+1.65%) |
Jan 22, 2003 | 12.57 | 12.82 | 12.43 | 12.50 | 552,767 | -0.16(-1.25%) |
Jan 21, 2003 | 13.05 | 13.05 | 12.52 | 12.66 | 488,282 | -0.25(-1.92%) |
Jan 17, 2003 | 13.12 | 13.13 | 12.88 | 12.90 | 868,510 | -0.28(-2.09%) |
Jan 16, 2003 | 13.19 | 13.25 | 13.03 | 13.18 | 501,644 | +0.08(+0.58%) |
Jan 15, 2003 | 13.19 | 13.24 | 12.93 | 13.10 | 409,564 | -0.15(-1.14%) |
Jan 14, 2003 | 13.16 | 13.27 | 12.94 | 13.25 | 1,145,039 | +0.10(+0.73%) |
Jan 13, 2003 | 13.67 | 13.67 | 13.05 | 13.16 | 1,101,323 | -0.17(-1.24%) |
Jan 10, 2003 | 13.08 | 13.36 | 12.92 | 13.32 | 801,701 | +0.22(+1.68%) |
Jan 09, 2003 | 12.64 | 13.14 | 12.63 | 13.10 | 1,062,545 | +0.46(+3.65%) |
Jan 08, 2003 | 12.60 | 12.92 | 12.53 | 12.64 | 926,313 | +0.01(+0.05%) |
Jan 07, 2003 | 12.63 | 12.80 | 12.59 | 12.63 | 1,003,579 | -0.04(-0.33%) |
Jan 06, 2003 | 12.57 | 12.86 | 12.46 | 12.68 | 820,001 | +0.08(+0.60%) |
Jan 03, 2003 | 12.66 | 12.70 | 12.33 | 12.60 | 864,443 | -0.21(-1.61%) |
Jan 02, 2003 | 12.47 | 12.91 | 12.29 | 12.81 | 990,653 | +0.37(+2.93%) |
Dec 31, 2002 | 12.15 | 12.45 | 11.98 | 12.44 | 1,060,511 | +0.29(+2.38%) |
Dec 30, 2002 | 12.08 | 12.28 | 11.88 | 12.15 | 848,467 | +0.01(+0.06%) |
Dec 27, 2002 | 12.08 | 12.26 | 11.95 | 12.15 | 952,020 | -0.05(-0.40%) |
Dec 26, 2002 | 11.71 | 12.28 | 11.70 | 12.19 | 1,502,609 | +0.48(+4.12%) |
Dec 24, 2002 | 11.55 | 11.81 | 11.55 | 11.71 | 742,154 | +0.06(+0.53%) |
Dec 23, 2002 | 12.05 | 12.05 | 11.57 | 11.65 | 1,551,699 | -0.40(-3.31%) |
Dec 20, 2002 | 12.07 | 12.32 | 11.57 | 12.05 | 2,734,499 | +0.03(+0.23%) |
Dec 19, 2002 | 13.43 | 13.43 | 11.95 | 12.02 | 9,417,670 | -2.69(-18.30%) |
Dec 18, 2002 | 15.18 | 15.18 | 14.67 | 14.71 | 1,473,417 | -0.81(-5.23%) |
Dec 17, 2002 | 15.63 | 15.73 | 15.40 | 15.53 | 655,303 | -0.28(-1.74%) |
Dec 16, 2002 | 15.29 | 15.80 | 15.29 | 15.80 | 595,902 | +0.45(+2.92%) |
Dec 13, 2002 | 15.60 | 15.60 | 15.17 | 15.35 | 583,702 | -0.37(-2.32%) |
Dec 12, 2002 | 15.66 | 15.77 | 15.35 | 15.72 | 462,866 | +0.03(+0.22%) |
Dec 11, 2002 | 15.83 | 15.83 | 15.52 | 15.68 | 505,565 | -0.17(-1.04%) |
Dec 10, 2002 | 15.53 | 15.94 | 15.51 | 15.85 | 403,900 | +0.29(+1.86%) |
Dec 09, 2002 | 15.94 | 15.97 | 15.11 | 15.56 | 835,105 | -0.54(-3.34%) |
Dec 06, 2002 | 16.13 | 16.18 | 15.80 | 16.10 | 524,882 | -0.20(-1.22%) |
Dec 05, 2002 | 16.48 | 16.48 | 15.91 | 16.30 | 480,730 | -0.17(-1.05%) |
Dec 04, 2002 | 16.32 | 16.67 | 16.18 | 16.47 | 399,398 | +0.18(+1.10%) |
Dec 03, 2002 | 16.66 | 16.66 | 16.07 | 16.29 | 611,442 | -0.41(-2.43%) |
Dec 02, 2002 | 16.80 | 17.07 | 16.39 | 16.70 | 1,056,445 | +0.40(+2.45%) |
Nov 29, 2002 | 16.21 | 16.48 | 16.21 | 16.30 | 196,068 | +0.08(+0.51%) |
Nov 27, 2002 | 15.80 | 16.21 | 15.80 | 16.21 | 486,830 | +0.52(+3.29%) |
Nov 26, 2002 | 15.87 | 16.01 | 15.69 | 15.70 | 464,318 | -0.34(-2.15%) |
Nov 25, 2002 | 16.14 | 16.42 | 15.87 | 16.04 | 738,233 | -0.06(-0.38%) |
Nov 22, 2002 | 16.24 | 16.63 | 15.97 | 16.10 | 853,260 | -0.17(-1.06%) |
Nov 21, 2002 | 16.87 | 16.87 | 15.97 | 16.28 | 1,799,762 | -0.18(-1.09%) |
Nov 20, 2002 | 16.11 | 16.49 | 15.92 | 16.46 | 1,286,063 | +0.74(+4.73%) |
Nov 19, 2002 | 16.04 | 16.04 | 15.32 | 15.71 | 929,944 | -0.33(-2.06%) |
Nov 18, 2002 | 16.18 | 16.28 | 15.80 | 16.04 | 755,226 | +0.31(+1.97%) |
Nov 15, 2002 | 15.26 | 15.80 | 15.20 | 15.73 | 513,408 | +0.44(+2.88%) |
Nov 14, 2002 | 14.84 | 15.41 | 14.84 | 15.29 | 371,948 | +0.77(+5.31%) |
Nov 13, 2002 | 14.46 | 14.67 | 14.10 | 14.52 | 547,539 | +0.05(+0.33%) |
Nov 12, 2002 | 14.39 | 14.66 | 14.05 | 14.47 | 478,406 | +0.40(+2.84%) |
Nov 11, 2002 | 14.09 | 14.36 | 14.03 | 14.07 | 401,577 | -0.05(-0.39%) |
Nov 08, 2002 | 14.36 | 14.36 | 13.94 | 14.13 | 276,964 | -0.23(-1.58%) |
Nov 07, 2002 | 14.56 | 14.56 | 14.18 | 14.36 | 440,064 | -0.24(-1.65%) |
Nov 06, 2002 | 14.40 | 14.71 | 14.36 | 14.60 | 536,936 | +0.21(+1.44%) |
Nov 05, 2002 | 14.73 | 14.73 | 14.29 | 14.39 | 693,355 | -0.34(-2.34%) |
Nov 04, 2002 | 14.87 | 15.14 | 14.68 | 14.73 | 555,526 | -0.03(-0.19%) |
Nov 01, 2002 | 14.56 | 14.87 | 14.22 | 14.76 | 496,996 | +0.23(+1.61%) |
Oct 31, 2002 | 14.63 | 14.76 | 14.29 | 14.53 | 844,836 | -0.10(-0.71%) |
Oct 30, 2002 | 14.91 | 14.94 | 14.51 | 14.63 | 438,757 | -0.29(-1.94%) |
Oct 29, 2002 | 15.08 | 15.13 | 14.50 | 14.92 | 431,495 | +0.08(+0.56%) |
Oct 28, 2002 | 15.35 | 15.46 | 14.65 | 14.84 | 430,769 | -0.48(-3.10%) |
Oct 25, 2002 | 14.80 | 15.35 | 14.75 | 15.31 | 472,161 | +0.41(+2.72%) |
Oct 24, 2002 | 15.29 | 15.56 | 14.88 | 14.91 | 374,708 | -0.29(-1.90%) |
Oct 23, 2002 | 14.64 | 15.22 | 14.62 | 15.20 | 359,894 | +0.39(+2.60%) |
Oct 22, 2002 | 15.08 | 15.08 | 14.60 | 14.81 | 413,195 | -0.56(-3.67%) |
Oct 21, 2002 | 14.93 | 15.42 | 14.62 | 15.38 | 553,784 | +0.43(+2.86%) |
Oct 18, 2002 | 14.82 | 15.11 | 14.61 | 14.95 | 424,814 | +0.06(+0.42%) |
Oct 17, 2002 | 14.87 | 15.08 | 14.49 | 14.89 | 174,282 | +0.41(+2.81%) |
Oct 16, 2002 | 14.91 | 14.98 | 14.31 | 14.48 | 629,016 | -0.50(-3.35%) |
Oct 15, 2002 | 14.70 | 15.16 | 14.70 | 14.98 | 799,232 | +0.59(+4.11%) |
Oct 14, 2002 | 13.94 | 14.63 | 13.87 | 14.39 | 884,921 | +0.36(+2.55%) |
Oct 11, 2002 | 13.41 | 14.23 | 13.41 | 14.03 | 487,701 | +0.70(+5.21%) |
Oct 10, 2002 | 12.74 | 13.43 | 12.67 | 13.34 | 1,063,997 | +0.50(+3.86%) |
Oct 09, 2002 | 13.50 | 13.51 | 12.84 | 12.84 | 821,598 | -0.85(-6.23%) |
Oct 08, 2002 | 13.96 | 14.20 | 13.40 | 13.70 | 930,380 | -0.20(-1.44%) |
Oct 07, 2002 | 14.18 | 14.24 | 13.89 | 13.89 | 1,118,170 | -0.28(-1.99%) |
Oct 04, 2002 | 14.29 | 14.43 | 13.95 | 14.18 | 1,060,076 | +0.10(+0.68%) |
Oct 03, 2002 | 13.99 | 14.23 | 13.98 | 14.08 | 1,397,168 | +0.16(+1.14%) |
Oct 02, 2002 | 14.12 | 14.53 | 13.92 | 13.92 | 1,526,864 | -0.32(-2.22%) |
Oct 01, 2002 | 14.60 | 14.60 | 13.95 | 14.24 | 1,264,132 | -0.33(-2.27%) |
Sep 30, 2002 | 14.70 | 14.76 | 14.22 | 14.57 | 564,386 | -0.41(-2.71%) |
Sep 27, 2002 | 15.21 | 15.49 | 14.97 | 14.98 | 766,409 | -0.27(-1.76%) |
Sep 26, 2002 | 14.73 | 15.24 | 14.69 | 15.24 | 494,237 | +0.59(+4.04%) |
Sep 25, 2002 | 14.77 | 14.80 | 14.46 | 14.65 | 927,621 | -0.02(-0.14%) |
Sep 24, 2002 | 14.94 | 15.04 | 14.56 | 14.67 | 565,693 | -0.27(-1.80%) |
Sep 23, 2002 | 15.53 | 15.53 | 14.93 | 14.94 | 489,589 | -0.59(-3.81%) |
Sep 20, 2002 | 15.22 | 15.63 | 15.15 | 15.53 | 893,200 | +0.39(+2.55%) |
Sep 19, 2002 | 15.80 | 15.80 | 15.15 | 15.15 | 1,206,473 | -0.74(-4.68%) |
Sep 18, 2002 | 15.84 | 16.06 | 15.77 | 15.89 | 512,682 | -0.13(-0.82%) |
Sep 17, 2002 | 16.59 | 16.72 | 15.93 | 16.02 | 417,117 | -0.40(-2.43%) |
Sep 16, 2002 | 16.42 | 16.67 | 16.24 | 16.42 | 285,969 | -0.10(-0.63%) |
Sep 13, 2002 | 16.25 | 16.58 | 16.18 | 16.52 | 260,117 | +0.16(+0.97%) |
Sep 12, 2002 | 16.52 | 16.54 | 16.33 | 16.37 | 356,844 | -0.24(-1.45%) |
Sep 11, 2002 | 16.77 | 16.87 | 16.52 | 16.61 | 282,919 | -0.09(-0.54%) |
Sep 10, 2002 | 16.68 | 16.81 | 16.35 | 16.70 | 847,886 | +0.03(+0.17%) |
Sep 09, 2002 | 16.42 | 16.83 | 16.26 | 16.67 | 506,582 | +0.12(+0.71%) |
Sep 06, 2002 | 15.91 | 16.59 | 15.80 | 16.55 | 29,047 | +0.96(+6.14%) |
Sep 05, 2002 | 15.53 | 15.77 | 15.35 | 15.60 | 1,336,169 | +0.01(+0.04%) |
Sep 04, 2002 | 15.04 | 15.68 | 15.04 | 15.59 | 43,570 | +0.47(+3.14%) |
Sep 03, 2002 | 15.59 | 15.59 | 15.08 | 15.11 | 700,472 | -0.65(-4.11%) |
Aug 30, 2002 | 15.69 | 16.01 | 15.69 | 15.76 | 660,096 | +0.03(+0.18%) |
Aug 29, 2002 | 15.35 | 15.76 | 15.29 | 15.73 | 1,238,716 | +0.32(+2.05%) |
Aug 28, 2002 | 15.60 | 15.65 | 15.22 | 15.42 | 844,836 | -0.18(-1.15%) |
Aug 27, 2002 | 15.42 | 15.67 | 15.08 | 15.60 | 2,438,073 | -0.24(-1.52%) |
Aug 26, 2002 | 15.91 | 15.94 | 15.40 | 15.84 | 722,548 | -0.07(-0.43%) |
Aug 23, 2002 | 15.35 | 16.18 | 15.35 | 15.91 | 733,005 | +0.12(+0.74%) |
Aug 22, 2002 | 15.49 | 16.02 | 13.60 | 15.79 | 3,913,088 | -0.34(-2.13%) |
Aug 21, 2002 | 16.15 | 16.26 | 15.84 | 16.13 | 771,637 | +0.27(+1.69%) |
Aug 20, 2002 | 15.97 | 16.18 | 15.67 | 15.86 | 1,146,636 | +0.20(+1.27%) |
Aug 16, 2002 | 15.29 | 15.79 | 15.11 | 15.66 | 1,213,009 | +0.34(+2.20%) |
Aug 15, 2002 | 14.63 | 15.42 | 14.61 | 15.33 | 1,834,909 | +0.94(+6.51%) |
Aug 14, 2002 | 13.63 | 14.53 | 13.63 | 14.39 | 1,034,369 | +0.83(+6.09%) |
Aug 13, 2002 | 13.29 | 14.05 | 13.29 | 13.56 | 837,429 | -0.11(-0.81%) |
Aug 12, 2002 | 13.74 | 13.85 | 13.49 | 13.67 | 538,243 | -0.26(-1.88%) |
Aug 07, 2002 | 14.22 | 14.23 | 13.76 | 13.94 | 1,190,643 | -0.11(-0.78%) |
Aug 06, 2002 | 13.67 | 14.12 | 13.67 | 14.05 | 1,509,290 | +0.43(+3.19%) |
Aug 05, 2002 | 13.81 | 13.92 | 13.61 | 13.61 | 1,336,750 | -0.19(-1.40%) |
Aug 02, 2002 | 14.46 | 14.46 | 13.63 | 13.81 | 1,175,102 | -0.62(-4.30%) |
Aug 01, 2002 | 14.87 | 14.93 | 14.36 | 14.42 | 1,172,343 | -0.41(-2.74%) |
Jul 31, 2002 | 15.15 | 15.15 | 14.67 | 14.83 | 1,207,345 | -0.26(-1.73%) |
Jul 30, 2002 | 15.43 | 15.57 | 14.91 | 15.09 | 1,707,973 | -0.33(-2.14%) |
Jul 29, 2002 | 14.36 | 15.56 | 14.26 | 15.42 | 1,456,424 | +1.48(+10.62%) |
Jul 26, 2002 | 13.53 | 14.09 | 13.53 | 13.94 | 721,531 | +0.41(+3.05%) |
Jul 25, 2002 | 13.83 | 13.87 | 13.05 | 13.53 | 1,466,881 | -0.27(-1.95%) |
Jul 24, 2002 | 12.72 | 13.81 | 12.40 | 13.80 | 1,594,108 | +0.91(+7.05%) |
Jul 23, 2002 | 13.08 | 13.43 | 12.63 | 12.89 | 1,238,570 | -0.30(-2.25%) |
Jul 22, 2002 | 13.72 | 13.94 | 13.01 | 13.19 | 2,056,974 | -0.64(-4.63%) |
Jul 19, 2002 | 13.99 | 14.12 | 13.71 | 13.83 | 902,059 | -0.91(-6.17%) |
Jul 17, 2002 | 14.93 | 15.15 | 14.29 | 14.73 | 1,185,559 | -0.77(-4.97%) |
Jul 12, 2002 | 15.75 | 15.75 | 15.37 | 15.51 | 1,598,320 | -0.33(-2.09%) |
Jul 11, 2002 | 15.84 | 16.19 | 15.49 | 15.84 | 2,081,664 | -0.52(-3.16%) |
Jul 10, 2002 | 16.39 | 16.59 | 16.11 | 16.35 | 43,570 | +0.05(+0.30%) |
Jul 09, 2002 | 17.26 | 17.39 | 16.17 | 16.30 | 1,262,244 | -0.98(-5.66%) |
Jul 08, 2002 | 17.39 | 17.56 | 17.22 | 17.28 | 681,155 | -0.08(-0.48%) |
Jul 05, 2002 | 16.77 | 17.48 | 16.77 | 17.36 | 488,137 | +0.83(+5.00%) |
Jul 04, 2002 | 16.46 | 16.66 | 15.79 | 16.54 | 1,539,354 | +0.00(+0.00%) |
Jul 03, 2002 | 16.46 | 16.66 | 15.79 | 16.54 | 1,535,287 | -0.32(-1.92%) |
Jul 02, 2002 | 17.43 | 17.43 | 16.49 | 16.86 | 1,477,483 | -0.73(-4.15%) |
Jul 01, 2002 | 18.28 | 18.53 | 17.53 | 17.59 | 802,718 | -0.61(-3.33%) |
Jun 28, 2002 | 18.24 | 18.82 | 18.20 | 18.20 | 1,557,363 | -0.01(-0.08%) |
Jun 27, 2002 | 18.04 | 18.37 | 17.97 | 18.21 | 1,361,876 | +0.41(+2.32%) |
Jun 26, 2002 | 17.49 | 18.00 | 17.45 | 17.80 | 1,900,265 | -0.63(-3.40%) |
Jun 25, 2002 | 18.89 | 19.18 | 18.40 | 18.43 | 841,786 | -0.99(-5.11%) |
Jun 21, 2002 | 19.41 | 19.58 | 19.22 | 19.42 | 58,094 | -0.12(-0.60%) |
Jun 20, 2002 | 20.66 | 20.66 | 19.53 | 19.53 | 1,116,427 | -1.05(-5.12%) |
Jun 19, 2002 | 20.79 | 20.99 | 20.53 | 20.59 | 876,207 | -0.30(-1.42%) |
Jun 18, 2002 | 20.93 | 21.07 | 20.76 | 20.88 | 530,836 | -0.01(-0.07%) |
Jun 17, 2002 | 20.38 | 20.90 | 20.28 | 20.90 | 962,768 | +0.92(+4.58%) |
Jun 14, 2002 | 19.97 | 20.06 | 19.32 | 19.98 | 754,935 | -0.23(-1.16%) |
Jun 12, 2002 | 20.66 | 20.66 | 20.00 | 20.22 | 779,916 | -0.52(-2.49%) |
Jun 11, 2002 | 21.10 | 21.27 | 20.73 | 20.73 | 72,617 | -0.37(-1.76%) |
Jun 10, 2002 | 21.21 | 21.31 | 21.03 | 21.10 | 590,093 | -0.03(-0.16%) |
Jun 07, 2002 | 20.72 | 21.31 | 20.38 | 21.14 | 1,052,814 | +0.31(+1.49%) |
Jun 06, 2002 | 20.97 | 21.07 | 20.61 | 20.83 | 642,958 | -0.04(-0.20%) |
Jun 05, 2002 | 20.60 | 21.23 | 20.60 | 20.87 | 717,319 | -0.32(-1.49%) |
May 31, 2002 | 21.10 | 21.58 | 21.00 | 21.19 | 1,255,708 | -0.59(-2.72%) |
May 28, 2002 | 22.24 | 22.45 | 21.62 | 21.78 | 767,135 | -0.41(-1.86%) |
May 27, 2002 | 22.28 | 22.32 | 21.83 | 22.19 | 1,321,936 | +0.00(+0.00%) |
May 24, 2002 | 22.28 | 22.32 | 21.83 | 22.19 | 1,306,977 | -0.17(-0.77%) |
May 23, 2002 | 22.76 | 22.86 | 21.76 | 22.36 | 2,517,662 | -0.28(-1.22%) |
May 22, 2002 | 22.89 | 22.89 | 22.05 | 22.64 | 1,563,608 | -0.30(-1.29%) |
May 21, 2002 | 23.41 | 23.51 | 22.73 | 22.94 | 903,366 | -0.30(-1.30%) |
May 20, 2002 | 23.48 | 23.69 | 23.15 | 23.24 | 1,230,873 | -0.17(-0.74%) |
May 17, 2002 | 23.63 | 23.70 | 23.39 | 23.41 | 1,104,808 | -0.22(-0.93%) |
May 16, 2002 | 23.41 | 23.71 | 23.33 | 23.63 | 962,332 | +0.19(+0.79%) |
May 15, 2002 | 23.04 | 23.48 | 23.04 | 23.44 | 1,785,529 | +0.41(+1.76%) |
May 14, 2002 | 22.65 | 23.22 | 22.65 | 23.04 | 2,095,317 | +0.39(+1.70%) |
May 13, 2002 | 22.38 | 22.72 | 22.17 | 22.65 | 1,191,224 | -0.08(-0.33%) |
May 10, 2002 | 23.07 | 23.27 | 22.64 | 22.73 | 2,754,106 | -0.05(-0.21%) |
May 09, 2002 | 22.14 | 22.82 | 22.07 | 22.78 | 2,186,815 | +0.92(+4.19%) |
May 08, 2002 | 22.03 | 22.03 | 21.73 | 21.86 | 2,107,952 | +0.36(+1.66%) |
May 07, 2002 | 21.34 | 21.52 | 21.10 | 21.50 | 1,273,282 | +0.34(+1.63%) |
May 06, 2002 | 21.17 | 21.45 | 21.10 | 21.16 | 761,035 | -0.01(-0.07%) |
May 03, 2002 | 21.34 | 21.36 | 20.83 | 21.17 | 1,429,120 | -0.17(-0.81%) |
May 02, 2002 | 21.59 | 21.62 | 21.19 | 21.34 | 1,285,772 | +0.00(+0.00%) |