Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.64 | 11.64 | 11.32 | 11.50 | 36,736 | -0.11(-0.97%) |
Apr 29, 2003 | 11.25 | 11.69 | 11.21 | 11.61 | 53,372 | +0.30(+2.68%) |
Apr 28, 2003 | 10.35 | 11.33 | 10.35 | 11.30 | 70,585 | +0.95(+9.20%) |
Apr 25, 2003 | 10.21 | 10.56 | 9.955 | 10.35 | 215,222 | +0.40(+4.00%) |
Apr 24, 2003 | 10.21 | 10.30 | 9.920 | 9.955 | 45,632 | -0.29(-2.87%) |
Apr 23, 2003 | 9.885 | 10.39 | 9.868 | 10.25 | 71,971 | +0.48(+4.87%) |
Apr 22, 2003 | 9.582 | 9.825 | 9.539 | 9.773 | 136,203 | +0.19(+1.99%) |
Apr 21, 2003 | 9.643 | 9.721 | 9.522 | 9.582 | 73,704 | -0.06(-0.63%) |
Apr 17, 2003 | 9.868 | 9.868 | 9.522 | 9.643 | 70,585 | -0.14(-1.42%) |
Apr 16, 2003 | 9.738 | 9.868 | 9.738 | 9.781 | 102,354 | +0.10(+0.98%) |
Apr 15, 2003 | 9.825 | 9.842 | 9.548 | 9.686 | 71,163 | -0.22(-2.19%) |
Apr 14, 2003 | 9.548 | 9.989 | 9.479 | 9.903 | 101,546 | +0.53(+5.63%) |
Apr 11, 2003 | 9.825 | 9.989 | 9.357 | 9.375 | 99,697 | -0.52(-5.25%) |
Apr 10, 2003 | 10.17 | 10.17 | 9.868 | 9.894 | 76,592 | -0.23(-2.31%) |
Apr 09, 2003 | 10.23 | 10.23 | 10.08 | 10.13 | 41,935 | -0.10(-1.02%) |
Apr 08, 2003 | 11.04 | 11.08 | 10.14 | 10.23 | 138,745 | -0.86(-7.73%) |
Apr 07, 2003 | 11.17 | 11.38 | 10.86 | 11.09 | 264,897 | -0.43(-3.76%) |
Apr 04, 2003 | 11.45 | 11.60 | 11.43 | 11.52 | 24,606 | -0.02(-0.15%) |
Apr 03, 2003 | 11.09 | 11.54 | 11.09 | 11.54 | 46,209 | +0.48(+4.39%) |
Apr 02, 2003 | 10.65 | 11.11 | 10.65 | 11.05 | 44,245 | +0.24(+2.24%) |
Apr 01, 2003 | 10.70 | 10.81 | 10.60 | 10.81 | 26,570 | +0.16(+1.55%) |
Mar 31, 2003 | 10.82 | 10.82 | 10.52 | 10.65 | 16,982 | -0.29(-2.69%) |
Mar 28, 2003 | 10.92 | 10.94 | 10.81 | 10.94 | 24,144 | -0.02(-0.16%) |
Mar 27, 2003 | 10.99 | 11.05 | 10.82 | 10.96 | 21,141 | -0.06(-0.55%) |
Mar 26, 2003 | 11.25 | 11.25 | 11.02 | 11.02 | 11,552 | -0.28(-2.45%) |
Mar 25, 2003 | 11.01 | 11.30 | 11.01 | 11.30 | 16,520 | +0.30(+2.76%) |
Mar 24, 2003 | 11.43 | 11.43 | 10.99 | 10.99 | 31,422 | -0.63(-5.44%) |
Mar 21, 2003 | 10.65 | 11.66 | 10.65 | 11.63 | 71,509 | +0.93(+8.66%) |
Mar 20, 2003 | 10.71 | 10.73 | 10.54 | 10.70 | 49,213 | -0.01(-0.08%) |
Mar 19, 2003 | 10.79 | 10.82 | 10.34 | 10.71 | 34,310 | -0.07(-0.64%) |
Mar 18, 2003 | 10.86 | 10.99 | 10.75 | 10.78 | 42,744 | -0.08(-0.72%) |
Mar 17, 2003 | 10.06 | 10.85 | 10.06 | 10.85 | 77,748 | +0.71(+7.00%) |
Mar 14, 2003 | 10.04 | 10.22 | 10.02 | 10.14 | 22,065 | +0.06(+0.60%) |
Mar 13, 2003 | 9.721 | 10.21 | 9.704 | 10.08 | 29,574 | +0.41(+4.20%) |
Mar 12, 2003 | 9.565 | 9.738 | 9.453 | 9.678 | 64,693 | +0.10(+0.99%) |
Mar 11, 2003 | 9.556 | 9.695 | 9.479 | 9.582 | 56,376 | +0.02(+0.18%) |
Mar 10, 2003 | 9.937 | 9.937 | 9.539 | 9.565 | 44,361 | -0.36(-3.66%) |
Mar 07, 2003 | 10.07 | 10.07 | 9.920 | 9.929 | 39,971 | -0.20(-1.97%) |
Mar 06, 2003 | 10.37 | 10.37 | 10.13 | 10.13 | 23,798 | -0.16(-1.52%) |
Mar 05, 2003 | 10.75 | 10.75 | 10.13 | 10.28 | 186,687 | -0.47(-4.35%) |
Mar 04, 2003 | 10.77 | 10.78 | 10.62 | 10.75 | 23,798 | -0.02(-0.16%) |
Mar 03, 2003 | 10.91 | 10.91 | 10.75 | 10.77 | 14,556 | -0.14(-1.27%) |
Feb 28, 2003 | 10.98 | 11.11 | 10.84 | 10.91 | 40,664 | -0.01(-0.08%) |
Feb 27, 2003 | 10.99 | 10.99 | 10.56 | 10.92 | 61,228 | -0.11(-1.02%) |
Feb 26, 2003 | 10.91 | 11.25 | 10.86 | 11.03 | 87,567 | +0.05(+0.47%) |
Feb 25, 2003 | 10.80 | 11.04 | 10.72 | 10.98 | 37,892 | +0.12(+1.12%) |
Feb 24, 2003 | 11.04 | 11.08 | 10.73 | 10.85 | 62,383 | -0.23(-2.03%) |
Feb 21, 2003 | 11.04 | 11.08 | 10.92 | 11.08 | 44,592 | +0.00(+0.00%) |
Feb 20, 2003 | 11.06 | 11.10 | 10.86 | 11.08 | 79,134 | +0.04(+0.39%) |
Feb 19, 2003 | 11.25 | 11.25 | 10.79 | 11.04 | 50,368 | -0.04(-0.39%) |
Feb 18, 2003 | 10.89 | 11.13 | 10.62 | 11.08 | 180,680 | +0.22(+1.99%) |
Feb 14, 2003 | 10.86 | 11.21 | 10.82 | 10.86 | 155,034 | +0.55(+5.37%) |
Feb 13, 2003 | 10.48 | 10.48 | 10.21 | 10.31 | 115,871 | -0.25(-2.38%) |
Feb 12, 2003 | 10.73 | 10.73 | 10.47 | 10.56 | 26,224 | -0.19(-1.77%) |
Feb 11, 2003 | 11.21 | 11.21 | 10.59 | 10.75 | 58,108 | -0.42(-3.80%) |
Feb 10, 2003 | 11.30 | 11.30 | 11.10 | 11.18 | 33,964 | -0.17(-1.53%) |
Feb 07, 2003 | 11.80 | 11.80 | 11.35 | 11.35 | 30,614 | -0.45(-3.82%) |
Feb 06, 2003 | 11.87 | 11.99 | 11.70 | 11.80 | 56,607 | -0.06(-0.51%) |
Feb 05, 2003 | 11.70 | 12.01 | 11.70 | 11.86 | 44,708 | +0.30(+2.62%) |
Feb 04, 2003 | 12.29 | 12.29 | 11.47 | 11.56 | 152,723 | -0.79(-6.38%) |
Feb 03, 2003 | 12.45 | 12.49 | 12.29 | 12.34 | 22,758 | -0.09(-0.70%) |
Jan 31, 2003 | 12.19 | 12.56 | 12.19 | 12.43 | 16,520 | +0.24(+1.99%) |
Jan 30, 2003 | 12.52 | 12.64 | 12.16 | 12.19 | 17,328 | -0.32(-2.56%) |
Jan 29, 2003 | 12.38 | 12.51 | 12.29 | 12.51 | 18,252 | +0.10(+0.77%) |
Jan 28, 2003 | 12.27 | 12.45 | 12.10 | 12.41 | 21,949 | +0.12(+0.99%) |
Jan 27, 2003 | 12.25 | 12.43 | 12.24 | 12.29 | 24,953 | -0.02(-0.14%) |
Jan 24, 2003 | 12.86 | 12.91 | 12.21 | 12.31 | 37,429 | -0.54(-4.18%) |
Jan 23, 2003 | 12.96 | 13.14 | 12.85 | 12.85 | 14,556 | -0.11(-0.87%) |
Jan 22, 2003 | 13.25 | 13.26 | 12.94 | 12.96 | 36,736 | -0.25(-1.90%) |
Jan 21, 2003 | 13.30 | 13.39 | 13.13 | 13.21 | 46,209 | -0.12(-0.91%) |
Jan 17, 2003 | 13.29 | 13.44 | 13.22 | 13.33 | 33,617 | +0.01(+0.07%) |
Jan 16, 2003 | 13.18 | 13.43 | 13.18 | 13.32 | 23,682 | +0.10(+0.72%) |
Jan 15, 2003 | 13.27 | 13.35 | 13.11 | 13.23 | 25,993 | -0.08(-0.59%) |
Jan 14, 2003 | 13.24 | 13.30 | 12.98 | 13.30 | 51,061 | +0.06(+0.46%) |
Jan 13, 2003 | 13.29 | 13.33 | 13.11 | 13.24 | 25,068 | +0.00(+0.00%) |
Jan 10, 2003 | 13.46 | 13.46 | 13.21 | 13.24 | 24,606 | -0.18(-1.35%) |
Jan 09, 2003 | 13.29 | 13.69 | 13.20 | 13.43 | 21,603 | +0.18(+1.37%) |
Jan 08, 2003 | 13.81 | 13.81 | 13.20 | 13.24 | 63,076 | -0.48(-3.47%) |
Jan 07, 2003 | 13.50 | 13.89 | 13.41 | 13.72 | 57,184 | +0.20(+1.47%) |
Jan 06, 2003 | 12.85 | 13.53 | 12.81 | 13.52 | 46,094 | +0.58(+4.48%) |
Jan 03, 2003 | 13.24 | 13.42 | 12.82 | 12.94 | 38,816 | -0.37(-2.80%) |
Jan 02, 2003 | 13.54 | 13.63 | 13.11 | 13.31 | 40,433 | -0.27(-1.98%) |
Dec 31, 2002 | 13.16 | 13.59 | 12.77 | 13.58 | 61,921 | +0.57(+4.39%) |
Dec 30, 2002 | 13.16 | 13.16 | 12.77 | 13.01 | 48,173 | -0.10(-0.79%) |
Dec 27, 2002 | 13.03 | 13.24 | 12.81 | 13.11 | 37,314 | +0.02(+0.13%) |
Dec 26, 2002 | 12.90 | 13.29 | 12.90 | 13.10 | 45,747 | +0.21(+1.61%) |
Dec 24, 2002 | 12.90 | 12.98 | 12.76 | 12.89 | 16,751 | +0.08(+0.61%) |
Dec 23, 2002 | 13.03 | 13.10 | 12.59 | 12.81 | 68,852 | -0.21(-1.60%) |
Dec 20, 2002 | 13.20 | 13.20 | 12.66 | 13.02 | 149,373 | -0.44(-3.28%) |
Dec 19, 2002 | 13.76 | 13.82 | 13.42 | 13.46 | 56,029 | -0.37(-2.69%) |
Dec 18, 2002 | 13.87 | 13.87 | 13.78 | 13.83 | 46,902 | -0.03(-0.25%) |
Dec 17, 2002 | 14.15 | 14.20 | 13.46 | 13.87 | 177,561 | -0.29(-2.02%) |
Dec 16, 2002 | 13.94 | 14.15 | 13.86 | 14.15 | 28,072 | +0.30(+2.19%) |
Dec 13, 2002 | 14.30 | 14.31 | 13.85 | 13.85 | 48,866 | -0.46(-3.21%) |
Dec 12, 2002 | 14.89 | 14.90 | 14.28 | 14.31 | 83,986 | -0.62(-4.17%) |
Dec 11, 2002 | 15.46 | 15.49 | 14.89 | 14.93 | 18,830 | -0.57(-3.69%) |
Dec 10, 2002 | 14.54 | 15.58 | 14.54 | 15.50 | 58,339 | +0.96(+6.61%) |
Dec 09, 2002 | 14.76 | 14.93 | 14.54 | 14.54 | 51,870 | -0.26(-1.75%) |
Dec 06, 2002 | 14.72 | 14.91 | 14.57 | 14.80 | 30,151 | +0.08(+0.53%) |
Dec 05, 2002 | 14.72 | 14.93 | 14.69 | 14.72 | 22,758 | +0.07(+0.47%) |
Dec 04, 2002 | 14.15 | 14.74 | 14.01 | 14.65 | 50,368 | +0.48(+3.42%) |
Dec 03, 2002 | 14.24 | 14.33 | 14.02 | 14.17 | 41,704 | -0.20(-1.39%) |
Dec 02, 2002 | 13.95 | 14.41 | 13.85 | 14.37 | 39,855 | +0.46(+3.30%) |
Nov 29, 2002 | 14.07 | 14.29 | 13.89 | 13.91 | 26,108 | -0.15(-1.05%) |
Nov 27, 2002 | 13.59 | 14.07 | 13.59 | 14.06 | 84,332 | +0.49(+3.64%) |
Nov 26, 2002 | 14.05 | 14.05 | 13.46 | 13.56 | 48,404 | -0.45(-3.21%) |
Nov 25, 2002 | 13.68 | 14.06 | 13.68 | 14.01 | 89,878 | +0.25(+1.82%) |
Nov 22, 2002 | 14.16 | 14.31 | 13.76 | 13.76 | 88,722 | -0.23(-1.61%) |
Nov 21, 2002 | 14.34 | 14.50 | 13.86 | 13.99 | 29,458 | -0.38(-2.65%) |
Nov 20, 2002 | 12.98 | 14.37 | 12.93 | 14.37 | 94,845 | +1.45(+11.18%) |
Nov 19, 2002 | 13.20 | 13.37 | 12.91 | 12.92 | 45,285 | -0.28(-2.10%) |
Nov 18, 2002 | 12.93 | 13.50 | 12.91 | 13.20 | 64,116 | +0.29(+2.21%) |
Nov 15, 2002 | 12.81 | 12.92 | 12.77 | 12.91 | 27,956 | +0.02(+0.13%) |
Nov 14, 2002 | 12.98 | 13.03 | 12.78 | 12.90 | 35,466 | -0.06(-0.47%) |
Nov 13, 2002 | 12.98 | 13.10 | 12.79 | 12.96 | 70,238 | -0.03(-0.20%) |
Nov 12, 2002 | 12.98 | 13.37 | 12.73 | 12.98 | 91,379 | -0.09(-0.66%) |
Nov 11, 2002 | 14.68 | 14.68 | 12.73 | 13.07 | 201,243 | -1.60(-10.91%) |
Nov 08, 2002 | 14.69 | 14.98 | 14.63 | 14.67 | 25,184 | -0.03(-0.18%) |
Nov 07, 2002 | 14.80 | 14.80 | 14.59 | 14.70 | 26,339 | -0.19(-1.28%) |
Nov 06, 2002 | 14.73 | 14.89 | 14.65 | 14.89 | 30,151 | +0.17(+1.18%) |
Nov 05, 2002 | 14.89 | 14.89 | 14.39 | 14.72 | 32,693 | -0.17(-1.16%) |
Nov 04, 2002 | 14.72 | 15.09 | 14.68 | 14.89 | 29,805 | +0.22(+1.47%) |
Nov 01, 2002 | 14.15 | 14.67 | 13.85 | 14.67 | 60,419 | +0.57(+4.05%) |
Oct 31, 2002 | 14.46 | 14.46 | 13.94 | 14.10 | 36,390 | -0.31(-2.16%) |
Oct 30, 2002 | 14.40 | 14.46 | 13.76 | 14.41 | 87,914 | +0.10(+0.66%) |
Oct 29, 2002 | 14.20 | 14.32 | 13.95 | 14.32 | 120,492 | +0.08(+0.55%) |
Oct 28, 2002 | 14.88 | 14.93 | 14.03 | 14.24 | 38,123 | -0.61(-4.14%) |
Oct 25, 2002 | 14.76 | 14.87 | 14.48 | 14.85 | 76,939 | +0.03(+0.23%) |
Oct 24, 2002 | 15.23 | 15.37 | 14.82 | 14.82 | 30,729 | -0.35(-2.34%) |
Oct 23, 2002 | 15.19 | 15.41 | 15.11 | 15.17 | 36,159 | -0.06(-0.40%) |
Oct 22, 2002 | 15.56 | 15.56 | 15.22 | 15.23 | 41,588 | -0.35(-2.22%) |
Oct 21, 2002 | 15.90 | 15.90 | 15.41 | 15.58 | 32,577 | -0.32(-2.01%) |
Oct 18, 2002 | 15.84 | 16.01 | 15.80 | 15.90 | 10,327,899 | +0.10(+0.66%) |
Oct 17, 2002 | 15.41 | 15.93 | 15.41 | 15.80 | 70,007 | +0.47(+3.05%) |
Oct 16, 2002 | 15.59 | 15.63 | 15.27 | 15.33 | 41,588 | -0.23(-1.50%) |
Oct 15, 2002 | 14.77 | 15.56 | 14.75 | 15.56 | 45,054 | +0.82(+5.58%) |
Oct 14, 2002 | 14.59 | 14.74 | 14.41 | 14.74 | 34,426 | +0.11(+0.77%) |
Oct 11, 2002 | 14.20 | 14.76 | 14.12 | 14.63 | 63,191 | +0.48(+3.36%) |
Oct 10, 2002 | 13.63 | 14.15 | 13.54 | 14.15 | 187,380 | +0.48(+3.55%) |
Oct 09, 2002 | 13.85 | 13.85 | 13.61 | 13.67 | 142,095 | -0.14(-1.00%) |
Oct 08, 2002 | 13.60 | 14.02 | 13.58 | 13.81 | 186,110 | +0.21(+1.53%) |
Oct 07, 2002 | 14.02 | 14.02 | 13.59 | 13.60 | 46,325 | -0.48(-3.44%) |
Oct 04, 2002 | 14.50 | 14.50 | 13.84 | 14.08 | 49,329 | -0.42(-2.87%) |
Oct 03, 2002 | 14.59 | 14.67 | 14.46 | 14.50 | 49,444 | -0.13(-0.89%) |
Oct 02, 2002 | 14.76 | 14.86 | 14.61 | 14.63 | 68,737 | -0.43(-2.87%) |
Oct 01, 2002 | 14.75 | 15.06 | 14.46 | 15.06 | 55,913 | +0.34(+2.29%) |
Sep 30, 2002 | 14.80 | 14.91 | 14.59 | 14.72 | 35,003 | -0.08(-0.53%) |
Sep 27, 2002 | 15.06 | 15.26 | 14.72 | 14.80 | 96,578 | -0.31(-2.06%) |
Sep 26, 2002 | 14.91 | 15.14 | 14.91 | 15.11 | 64,462 | +0.20(+1.33%) |
Sep 25, 2002 | 14.46 | 15.02 | 14.46 | 14.91 | 358,126 | +0.46(+3.17%) |
Sep 24, 2002 | 14.37 | 14.53 | 14.21 | 14.46 | 282,226 | -0.09(-0.60%) |
Sep 23, 2002 | 15.06 | 15.10 | 14.53 | 14.54 | 208,868 | -0.69(-4.55%) |
Sep 20, 2002 | 15.93 | 16.00 | 14.98 | 15.23 | 157,575 | -0.62(-3.93%) |
Sep 19, 2002 | 16.97 | 16.97 | 15.67 | 15.86 | 3,454,185 | -1.11(-6.53%) |
Sep 18, 2002 | 17.14 | 17.14 | 16.71 | 16.97 | 42,050 | -0.09(-0.51%) |
Sep 17, 2002 | 17.50 | 17.65 | 16.93 | 17.05 | 37,083 | -0.42(-2.43%) |
Sep 16, 2002 | 17.27 | 17.49 | 17.27 | 17.48 | 46,209 | +0.25(+1.46%) |
Sep 13, 2002 | 17.30 | 17.45 | 17.12 | 17.23 | 27,725 | -0.16(-0.90%) |
Sep 12, 2002 | 18.00 | 18.00 | 17.31 | 17.38 | 36,505 | -0.58(-3.23%) |
Sep 11, 2002 | 17.96 | 18.35 | 17.95 | 17.96 | 39,393 | -0.09(-0.48%) |
Sep 10, 2002 | 18.11 | 18.26 | 17.98 | 18.05 | 40,202 | -0.04(-0.24%) |
Sep 09, 2002 | 18.22 | 18.26 | 18.00 | 18.09 | 10,859 | -0.09(-0.48%) |
Sep 06, 2002 | 17.54 | 18.26 | 17.54 | 18.18 | 59,148 | +0.64(+3.65%) |
Sep 05, 2002 | 17.97 | 17.97 | 17.53 | 17.54 | 57,415 | -0.47(-2.60%) |
Sep 04, 2002 | 17.63 | 18.00 | 17.56 | 18.00 | 59,957 | +0.29(+1.61%) |
Sep 03, 2002 | 17.51 | 17.79 | 17.40 | 17.72 | 80,636 | +0.16(+0.94%) |
Aug 30, 2002 | 17.70 | 17.92 | 17.54 | 17.55 | 60,188 | -0.19(-1.07%) |
Aug 29, 2002 | 17.49 | 17.79 | 17.45 | 17.75 | 29,689 | +0.35(+1.99%) |
Aug 28, 2002 | 17.53 | 17.59 | 17.40 | 17.40 | 27,148 | -0.09(-0.50%) |
Aug 27, 2002 | 17.83 | 17.96 | 17.49 | 17.49 | 80,867 | -0.26(-1.46%) |
Aug 26, 2002 | 17.61 | 17.79 | 17.05 | 17.75 | 150,066 | +0.14(+0.79%) |
Aug 23, 2002 | 17.66 | 17.75 | 17.57 | 17.61 | 14,902 | -0.01(-0.05%) |
Aug 22, 2002 | 17.74 | 17.83 | 17.62 | 17.62 | 75,090 | -0.11(-0.63%) |
Aug 21, 2002 | 17.49 | 17.73 | 17.27 | 17.73 | 64,116 | +0.26(+1.49%) |
Aug 20, 2002 | 17.32 | 17.57 | 17.31 | 17.47 | 32,924 | -0.23(-1.32%) |
Aug 16, 2002 | 17.53 | 17.70 | 17.53 | 17.70 | 53,025 | +0.25(+1.44%) |
Aug 15, 2002 | 17.12 | 17.53 | 17.12 | 17.45 | 158,268 | +0.35(+2.08%) |
Aug 14, 2002 | 16.76 | 17.14 | 16.66 | 17.10 | 33,617 | +0.35(+2.07%) |
Aug 13, 2002 | 16.92 | 17.19 | 16.75 | 16.75 | 36,852 | -0.19(-1.12%) |
Aug 12, 2002 | 16.49 | 16.95 | 16.28 | 16.94 | 23,451 | -0.37(-2.15%) |
Aug 07, 2002 | 17.59 | 17.66 | 17.14 | 17.31 | 27,032 | -0.26(-1.48%) |
Aug 06, 2002 | 16.98 | 17.70 | 16.97 | 17.57 | 89,762 | +0.63(+3.73%) |
Aug 05, 2002 | 17.31 | 17.31 | 16.71 | 16.94 | 36,505 | -0.36(-2.10%) |
Aug 02, 2002 | 17.74 | 17.74 | 16.88 | 17.30 | 81,560 | -0.39(-2.20%) |
Aug 01, 2002 | 17.62 | 18.21 | 17.49 | 17.69 | 62,036 | +0.03(+0.15%) |
Jul 31, 2002 | 19.04 | 19.05 | 16.71 | 17.67 | 276,796 | -1.29(-6.80%) |
Jul 30, 2002 | 19.39 | 19.51 | 18.36 | 18.96 | 133,661 | -0.43(-2.23%) |
Jul 29, 2002 | 18.05 | 19.39 | 18.05 | 19.39 | 89,416 | +1.51(+8.47%) |
Jul 26, 2002 | 17.53 | 17.92 | 17.49 | 17.88 | 60,419 | +0.61(+3.51%) |
Jul 25, 2002 | 16.89 | 18.18 | 16.72 | 17.27 | 135,510 | +0.47(+2.78%) |
Jul 24, 2002 | 15.58 | 16.80 | 15.28 | 16.80 | 51,292 | +1.18(+7.53%) |
Jul 23, 2002 | 16.08 | 16.08 | 15.23 | 15.62 | 101,315 | -0.52(-3.22%) |
Jul 22, 2002 | 16.27 | 16.32 | 15.70 | 16.14 | 88,260 | -0.17(-1.06%) |
Jul 19, 2002 | 16.53 | 16.53 | 15.94 | 16.32 | 137,589 | -0.49(-2.94%) |
Jul 17, 2002 | 16.88 | 17.14 | 16.36 | 16.81 | 136,319 | -1.63(-8.83%) |
Jul 12, 2002 | 18.61 | 19.26 | 18.35 | 18.44 | 108,708 | -0.03(-0.19%) |
Jul 11, 2002 | 18.83 | 18.83 | 18.00 | 18.47 | 52,794 | -0.48(-2.56%) |
Jul 10, 2002 | 19.27 | 19.61 | 18.74 | 18.96 | 131,582 | -0.35(-1.79%) |
Jul 09, 2002 | 19.88 | 19.88 | 19.30 | 19.30 | 72,087 | -0.58(-2.92%) |
Jul 08, 2002 | 20.08 | 20.08 | 19.88 | 19.88 | 78,787 | -0.94(-4.53%) |
Jul 05, 2002 | 19.61 | 20.83 | 19.61 | 20.83 | 30,267 | +1.22(+6.23%) |
Jul 04, 2002 | 19.74 | 19.82 | 18.61 | 19.61 | 116,102 | +0.00(+0.00%) |
Jul 03, 2002 | 19.74 | 19.82 | 18.61 | 19.61 | 116,102 | -0.25(-1.26%) |
Jul 02, 2002 | 22.33 | 22.33 | 19.74 | 19.86 | 137,936 | -2.64(-11.74%) |
Jul 01, 2002 | 22.90 | 23.03 | 22.19 | 22.50 | 126,614 | -0.80(-3.45%) |
Jun 28, 2002 | 21.42 | 23.30 | 21.40 | 23.30 | 285,114 | +1.95(+9.12%) |
Jun 27, 2002 | 20.77 | 21.35 | 20.42 | 21.35 | 29,112 | +0.55(+2.66%) |
Jun 26, 2002 | 21.03 | 21.10 | 20.68 | 20.80 | 45,747 | -0.32(-1.52%) |
Jun 25, 2002 | 20.69 | 21.25 | 20.55 | 21.12 | 68,621 | +0.81(+4.01%) |
Jun 21, 2002 | 20.77 | 20.77 | 20.00 | 20.31 | 44,823 | -0.12(-0.59%) |
Jun 20, 2002 | 21.00 | 21.00 | 20.43 | 20.43 | 47,018 | -0.62(-2.96%) |
Jun 19, 2002 | 20.82 | 21.48 | 20.60 | 21.05 | 116,448 | +0.10(+0.50%) |
Jun 18, 2002 | 20.74 | 21.03 | 20.60 | 20.95 | 117,488 | +0.16(+0.79%) |
Jun 17, 2002 | 19.82 | 20.91 | 19.82 | 20.78 | 141,055 | +0.96(+4.85%) |
Jun 14, 2002 | 20.08 | 20.30 | 19.77 | 19.82 | 165,200 | -1.23(-5.84%) |
Jun 12, 2002 | 21.44 | 21.77 | 20.69 | 21.05 | 76,939 | -0.48(-2.21%) |
Jun 11, 2002 | 20.99 | 21.90 | 20.73 | 21.53 | 49,444 | +0.60(+2.85%) |
Jun 10, 2002 | 20.86 | 21.38 | 20.71 | 20.93 | 48,866 | -0.04(-0.21%) |
Jun 07, 2002 | 21.42 | 21.85 | 20.76 | 20.97 | 44,823 | -0.36(-1.70%) |
Jun 06, 2002 | 21.05 | 21.64 | 21.05 | 21.34 | 40,087 | +0.20(+0.94%) |
Jun 05, 2002 | 20.86 | 21.78 | 20.85 | 21.14 | 90,686 | -1.02(-4.61%) |
May 31, 2002 | 22.42 | 23.07 | 22.06 | 22.16 | 200,435 | -3.05(-12.09%) |
May 28, 2002 | 25.88 | 26.01 | 25.10 | 25.21 | 129,156 | -0.52(-2.02%) |
May 27, 2002 | 26.05 | 26.27 | 25.73 | 25.73 | 57,762 | +0.00(+0.00%) |
May 24, 2002 | 26.05 | 26.27 | 25.73 | 25.73 | 57,762 | -0.26(-1.00%) |
May 23, 2002 | 26.05 | 26.06 | 25.93 | 25.99 | 102,470 | +0.02(+0.07%) |
May 22, 2002 | 25.88 | 26.12 | 25.88 | 25.97 | 191,308 | +0.03(+0.10%) |
May 21, 2002 | 25.88 | 26.01 | 25.67 | 25.94 | 65,849 | +0.15(+0.57%) |
May 20, 2002 | 25.93 | 26.14 | 25.58 | 25.80 | 76,246 | -0.15(-0.57%) |
May 17, 2002 | 25.80 | 26.10 | 25.80 | 25.94 | 55,567 | +0.13(+0.50%) |
May 16, 2002 | 25.97 | 25.97 | 25.79 | 25.81 | 415,888 | -0.16(-0.60%) |
May 15, 2002 | 25.62 | 25.97 | 25.59 | 25.97 | 73,127 | +0.43(+1.69%) |
May 14, 2002 | 25.45 | 25.67 | 25.05 | 25.54 | 60,650 | +0.09(+0.34%) |
May 13, 2002 | 25.41 | 25.93 | 25.10 | 25.45 | 31,191 | +0.09(+0.34%) |
May 10, 2002 | 26.14 | 26.14 | 25.06 | 25.36 | 55,798 | -0.59(-2.27%) |
May 09, 2002 | 25.49 | 26.05 | 25.45 | 25.95 | 143,481 | +0.68(+2.67%) |
May 08, 2002 | 26.25 | 26.36 | 25.11 | 25.28 | 39,971 | -0.93(-3.57%) |
May 07, 2002 | 26.06 | 27.01 | 25.93 | 26.21 | 111,134 | +0.16(+0.60%) |
May 06, 2002 | 26.01 | 26.75 | 26.01 | 26.06 | 74,397 | +0.17(+0.67%) |
May 03, 2002 | 25.84 | 26.18 | 25.80 | 25.88 | 125,459 | +0.17(+0.67%) |
May 02, 2002 | 25.80 | 26.30 | 25.49 | 25.71 | 89,416 | +0.08(+0.30%) |