Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.35 | 12.44 | 12.19 | 12.39 | 279,500 | +0.00(+0.00%) |
Apr 29, 2003 | 12.42 | 12.57 | 12.33 | 12.39 | 214,976 | +0.03(+0.27%) |
Apr 28, 2003 | 12.25 | 12.54 | 12.25 | 12.36 | 347,970 | +0.11(+0.86%) |
Apr 25, 2003 | 12.10 | 12.25 | 12.02 | 12.25 | 546,247 | +0.15(+1.25%) |
Apr 24, 2003 | 12.17 | 12.24 | 12.05 | 12.10 | 205,715 | -0.15(-1.24%) |
Apr 23, 2003 | 12.21 | 12.34 | 12.05 | 12.25 | 680,608 | +0.07(+0.60%) |
Apr 22, 2003 | 12.05 | 12.19 | 12.03 | 12.18 | 329,448 | +0.13(+1.04%) |
Apr 21, 2003 | 12.25 | 12.28 | 12.04 | 12.05 | 437,696 | +0.07(+0.55%) |
Apr 17, 2003 | 12.02 | 12.12 | 11.90 | 11.99 | 231,525 | +0.09(+0.72%) |
Apr 16, 2003 | 12.07 | 12.12 | 11.86 | 11.90 | 294,378 | -0.16(-1.36%) |
Apr 15, 2003 | 12.25 | 12.25 | 11.98 | 12.07 | 424,639 | -0.21(-1.72%) |
Apr 14, 2003 | 11.85 | 12.28 | 11.85 | 12.28 | 340,835 | +0.43(+3.61%) |
Apr 11, 2003 | 11.89 | 12.05 | 11.65 | 11.85 | 230,614 | +0.03(+0.28%) |
Apr 10, 2003 | 11.69 | 11.82 | 11.67 | 11.82 | 215,887 | +0.13(+1.07%) |
Apr 09, 2003 | 11.86 | 12.01 | 11.69 | 11.69 | 268,417 | -0.17(-1.44%) |
Apr 08, 2003 | 11.92 | 11.93 | 11.70 | 11.86 | 310,926 | -0.10(-0.83%) |
Apr 07, 2003 | 12.02 | 12.19 | 11.92 | 11.96 | 286,787 | +0.02(+0.17%) |
Apr 04, 2003 | 11.99 | 12.03 | 11.77 | 11.94 | 172,163 | -0.05(-0.38%) |
Apr 03, 2003 | 12.18 | 12.19 | 11.89 | 11.99 | 227,881 | -0.15(-1.25%) |
Apr 02, 2003 | 11.84 | 12.18 | 11.84 | 12.14 | 1,150,490 | +0.43(+3.66%) |
Apr 01, 2003 | 11.86 | 11.86 | 11.55 | 11.71 | 254,146 | -0.15(-1.28%) |
Mar 31, 2003 | 11.82 | 11.90 | 11.41 | 11.86 | 407,636 | -0.02(-0.17%) |
Mar 28, 2003 | 11.64 | 11.88 | 11.56 | 11.88 | 260,522 | +0.21(+1.81%) |
Mar 27, 2003 | 11.63 | 11.78 | 11.49 | 11.67 | 262,496 | +0.01(+0.06%) |
Mar 26, 2003 | 11.71 | 11.77 | 11.58 | 11.67 | 303,335 | -0.11(-0.95%) |
Mar 25, 2003 | 11.72 | 11.92 | 11.59 | 11.78 | 362,849 | +0.11(+0.90%) |
Mar 24, 2003 | 11.92 | 11.92 | 11.41 | 11.67 | 381,371 | -0.45(-3.70%) |
Mar 21, 2003 | 11.73 | 12.15 | 11.71 | 12.12 | 452,726 | +0.40(+3.37%) |
Mar 20, 2003 | 11.82 | 11.82 | 11.51 | 11.72 | 407,028 | -0.13(-1.11%) |
Mar 19, 2003 | 11.63 | 11.86 | 11.53 | 11.86 | 357,080 | +0.27(+2.33%) |
Mar 18, 2003 | 11.66 | 11.68 | 11.43 | 11.59 | 430,257 | +0.02(+0.17%) |
Mar 17, 2003 | 11.34 | 11.58 | 11.12 | 11.57 | 379,853 | +0.22(+1.97%) |
Mar 14, 2003 | 11.00 | 11.36 | 10.90 | 11.34 | 523,930 | +0.36(+3.24%) |
Mar 13, 2003 | 10.82 | 11.07 | 10.76 | 10.99 | 619,728 | +0.01(+0.06%) |
Mar 12, 2003 | 10.82 | 11.01 | 10.82 | 10.98 | 334,458 | +0.11(+1.03%) |
Mar 11, 2003 | 10.93 | 11.19 | 10.84 | 10.87 | 264,166 | -0.07(-0.60%) |
Mar 10, 2003 | 11.20 | 11.20 | 10.89 | 10.93 | 257,334 | -0.27(-2.41%) |
Mar 07, 2003 | 11.09 | 11.28 | 11.02 | 11.20 | 461,228 | +0.09(+0.77%) |
Mar 06, 2003 | 11.01 | 11.24 | 10.94 | 11.12 | 523,170 | +0.04(+0.36%) |
Mar 05, 2003 | 11.20 | 11.25 | 11.03 | 11.08 | 277,374 | -0.09(-0.83%) |
Mar 04, 2003 | 11.20 | 11.23 | 11.11 | 11.17 | 270,998 | -0.03(-0.29%) |
Mar 03, 2003 | 11.36 | 11.51 | 11.15 | 11.20 | 438,000 | -0.16(-1.39%) |
Feb 28, 2003 | 11.23 | 11.40 | 11.23 | 11.36 | 386,836 | +0.07(+0.64%) |
Feb 27, 2003 | 11.20 | 11.32 | 11.12 | 11.29 | 233,043 | +0.18(+1.60%) |
Feb 26, 2003 | 11.16 | 11.29 | 11.02 | 11.11 | 377,879 | -0.05(-0.47%) |
Feb 25, 2003 | 11.12 | 11.34 | 11.00 | 11.16 | 384,711 | +0.02(+0.18%) |
Feb 24, 2003 | 11.07 | 11.27 | 10.91 | 11.14 | 347,060 | +0.07(+0.65%) |
Feb 21, 2003 | 10.84 | 11.07 | 10.72 | 11.07 | 836,982 | +0.24(+2.19%) |
Feb 20, 2003 | 11.16 | 11.22 | 10.80 | 10.84 | 372,110 | -0.30(-2.72%) |
Feb 19, 2003 | 11.30 | 11.30 | 11.08 | 11.14 | 226,211 | -0.16(-1.40%) |
Feb 18, 2003 | 11.16 | 11.36 | 11.16 | 11.30 | 240,634 | +0.15(+1.36%) |
Feb 14, 2003 | 11.20 | 11.34 | 11.05 | 11.14 | 373,173 | -0.05(-0.47%) |
Feb 13, 2003 | 11.16 | 11.28 | 11.01 | 11.20 | 314,570 | +0.03(+0.29%) |
Feb 12, 2003 | 11.23 | 11.38 | 11.14 | 11.16 | 188,863 | -0.07(-0.64%) |
Feb 11, 2003 | 11.27 | 11.40 | 11.15 | 11.24 | 315,177 | -0.03(-0.29%) |
Feb 10, 2003 | 11.40 | 11.40 | 11.22 | 11.27 | 465,934 | -0.06(-0.52%) |
Feb 07, 2003 | 11.38 | 11.45 | 11.32 | 11.33 | 257,182 | +0.00(+0.00%) |
Feb 06, 2003 | 11.42 | 11.46 | 11.30 | 11.33 | 328,689 | -0.09(-0.81%) |
Feb 05, 2003 | 11.40 | 11.72 | 11.40 | 11.42 | 481,268 | +0.10(+0.87%) |
Feb 04, 2003 | 11.30 | 11.40 | 11.21 | 11.32 | 434,963 | +0.02(+0.17%) |
Feb 03, 2003 | 11.05 | 11.33 | 11.05 | 11.30 | 466,086 | +0.26(+2.33%) |
Jan 31, 2003 | 10.94 | 11.08 | 10.91 | 11.05 | 570,538 | +0.09(+0.78%) |
Jan 30, 2003 | 11.20 | 11.20 | 10.96 | 10.96 | 243,063 | -0.24(-2.12%) |
Jan 29, 2003 | 11.14 | 11.22 | 11.03 | 11.20 | 365,582 | +0.00(+0.00%) |
Jan 28, 2003 | 11.23 | 11.36 | 11.07 | 11.20 | 674,535 | +0.01(+0.06%) |
Jan 27, 2003 | 11.66 | 11.66 | 11.18 | 11.19 | 416,138 | -0.48(-4.12%) |
Jan 24, 2003 | 11.69 | 11.76 | 11.45 | 11.67 | 366,189 | -0.03(-0.23%) |
Jan 23, 2003 | 11.86 | 11.91 | 11.59 | 11.70 | 466,997 | -0.25(-2.09%) |
Jan 22, 2003 | 11.99 | 12.09 | 11.86 | 11.95 | 255,664 | -0.07(-0.60%) |
Jan 21, 2003 | 12.28 | 12.35 | 11.98 | 12.02 | 241,241 | -0.25(-2.04%) |
Jan 17, 2003 | 12.42 | 12.46 | 12.22 | 12.27 | 216,798 | -0.23(-1.84%) |
Jan 16, 2003 | 12.32 | 12.58 | 12.32 | 12.50 | 199,946 | +0.07(+0.53%) |
Jan 15, 2003 | 12.48 | 12.55 | 12.22 | 12.44 | 348,274 | -0.11(-0.84%) |
Jan 14, 2003 | 12.55 | 12.57 | 12.45 | 12.54 | 281,625 | -0.01(-0.11%) |
Jan 13, 2003 | 12.58 | 12.67 | 12.48 | 12.55 | 456,977 | +0.04(+0.32%) |
Jan 10, 2003 | 12.42 | 12.61 | 12.38 | 12.51 | 615,325 | +0.07(+0.53%) |
Jan 09, 2003 | 12.30 | 12.55 | 12.30 | 12.45 | 306,068 | +0.16(+1.34%) |
Jan 08, 2003 | 12.42 | 12.51 | 12.25 | 12.28 | 485,823 | -0.13(-1.06%) |
Jan 07, 2003 | 12.32 | 12.49 | 12.32 | 12.42 | 669,677 | +0.11(+0.86%) |
Jan 06, 2003 | 12.35 | 12.40 | 12.23 | 12.31 | 359,964 | +0.06(+0.48%) |
Jan 03, 2003 | 12.01 | 12.30 | 12.01 | 12.25 | 1,472,651 | +0.24(+1.97%) |
Jan 02, 2003 | 11.79 | 12.03 | 11.71 | 12.01 | 1,148,516 | +0.09(+0.72%) |
Dec 31, 2002 | 11.69 | 12.01 | 11.55 | 11.93 | 499,183 | +0.22(+1.86%) |
Dec 30, 2002 | 11.55 | 11.80 | 11.39 | 11.71 | 380,915 | +0.14(+1.25%) |
Dec 27, 2002 | 11.60 | 11.68 | 11.46 | 11.57 | 191,141 | -0.04(-0.34%) |
Dec 26, 2002 | 11.66 | 11.68 | 11.40 | 11.61 | 463,657 | +0.05(+0.40%) |
Dec 24, 2002 | 11.59 | 11.69 | 11.53 | 11.56 | 154,248 | -0.10(-0.85%) |
Dec 23, 2002 | 12.01 | 12.01 | 11.55 | 11.66 | 573,271 | -0.36(-3.01%) |
Dec 20, 2002 | 12.12 | 12.25 | 11.90 | 12.02 | 1,220,631 | +0.13(+1.11%) |
Dec 19, 2002 | 11.47 | 11.92 | 11.47 | 11.89 | 408,547 | +0.36(+3.08%) |
Dec 18, 2002 | 11.66 | 11.82 | 11.53 | 11.53 | 282,992 | -0.16(-1.35%) |
Dec 17, 2002 | 11.86 | 11.92 | 11.69 | 11.69 | 331,422 | -0.20(-1.72%) |
Dec 16, 2002 | 11.45 | 11.90 | 11.40 | 11.90 | 525,144 | +0.43(+3.79%) |
Dec 13, 2002 | 11.48 | 11.59 | 11.36 | 11.46 | 483,849 | -0.04(-0.34%) |
Dec 12, 2002 | 11.52 | 11.67 | 11.47 | 11.50 | 282,536 | -0.03(-0.23%) |
Dec 11, 2002 | 11.43 | 11.63 | 11.36 | 11.53 | 630,507 | +0.03(+0.29%) |
Dec 10, 2002 | 11.41 | 11.57 | 11.41 | 11.49 | 210,270 | +0.06(+0.52%) |
Dec 09, 2002 | 11.62 | 11.62 | 11.41 | 11.43 | 518,616 | -0.25(-2.14%) |
Dec 06, 2002 | 11.59 | 11.79 | 11.55 | 11.68 | 323,072 | +0.04(+0.34%) |
Dec 05, 2002 | 11.63 | 11.72 | 11.53 | 11.65 | 155,007 | -0.01(-0.06%) |
Dec 04, 2002 | 11.56 | 11.79 | 11.40 | 11.65 | 271,453 | +0.05(+0.45%) |
Dec 03, 2002 | 11.86 | 11.86 | 11.59 | 11.60 | 174,137 | -0.26(-2.17%) |
Dec 02, 2002 | 11.80 | 11.86 | 11.63 | 11.86 | 655,709 | +0.07(+0.56%) |
Nov 29, 2002 | 11.63 | 11.81 | 11.49 | 11.79 | 304,095 | +0.23(+1.99%) |
Nov 27, 2002 | 11.43 | 11.59 | 11.40 | 11.56 | 488,100 | +0.21(+1.86%) |
Nov 26, 2002 | 11.60 | 11.67 | 11.26 | 11.35 | 410,217 | -0.18(-1.60%) |
Nov 25, 2002 | 11.56 | 11.72 | 11.41 | 11.53 | 301,362 | -0.05(-0.40%) |
Nov 22, 2002 | 11.66 | 11.85 | 11.58 | 11.58 | 463,961 | -0.14(-1.24%) |
Nov 21, 2002 | 11.26 | 11.72 | 11.25 | 11.72 | 245,492 | +0.53(+4.71%) |
Nov 20, 2002 | 11.20 | 11.26 | 11.09 | 11.20 | 441,947 | -0.03(-0.29%) |
Nov 19, 2002 | 11.20 | 11.28 | 11.13 | 11.23 | 198,276 | -0.03(-0.23%) |
Nov 18, 2002 | 11.53 | 11.53 | 11.22 | 11.26 | 284,206 | -0.26(-2.29%) |
Nov 15, 2002 | 11.29 | 11.68 | 11.29 | 11.52 | 523,626 | +0.16(+1.45%) |
Nov 14, 2002 | 11.03 | 11.49 | 11.03 | 11.36 | 189,471 | +0.40(+3.61%) |
Nov 13, 2002 | 10.87 | 11.23 | 10.74 | 10.96 | 228,640 | +0.01(+0.06%) |
Nov 12, 2002 | 10.77 | 11.08 | 10.67 | 10.95 | 361,179 | +0.18(+1.71%) |
Nov 11, 2002 | 11.13 | 11.14 | 10.74 | 10.77 | 224,237 | -0.38(-3.37%) |
Nov 08, 2002 | 11.19 | 11.30 | 11.07 | 11.14 | 266,747 | -0.05(-0.41%) |
Nov 07, 2002 | 11.30 | 11.30 | 11.07 | 11.19 | 456,370 | -0.14(-1.22%) |
Nov 06, 2002 | 11.24 | 11.43 | 11.07 | 11.33 | 376,816 | +0.11(+1.00%) |
Nov 05, 2002 | 11.30 | 11.41 | 11.07 | 11.22 | 255,360 | -0.11(-0.99%) |
Nov 04, 2002 | 11.55 | 11.55 | 11.20 | 11.33 | 235,624 | -0.14(-1.26%) |
Nov 01, 2002 | 11.42 | 11.47 | 11.20 | 11.47 | 344,782 | +0.03(+0.23%) |
Oct 31, 2002 | 11.24 | 11.45 | 11.10 | 11.45 | 227,729 | +0.20(+1.82%) |
Oct 30, 2002 | 11.36 | 11.45 | 11.10 | 11.24 | 275,401 | -0.13(-1.10%) |
Oct 29, 2002 | 11.34 | 11.46 | 11.07 | 11.37 | 313,659 | -0.01(-0.06%) |
Oct 28, 2002 | 11.63 | 11.63 | 11.33 | 11.38 | 320,187 | -0.33(-2.81%) |
Oct 25, 2002 | 11.13 | 11.70 | 11.13 | 11.70 | 337,191 | +0.55(+4.96%) |
Oct 24, 2002 | 11.62 | 11.62 | 11.03 | 11.15 | 401,563 | -0.46(-3.97%) |
Oct 23, 2002 | 11.31 | 11.63 | 11.26 | 11.61 | 469,274 | +0.24(+2.09%) |
Oct 22, 2002 | 11.49 | 11.49 | 11.26 | 11.38 | 231,980 | -0.20(-1.76%) |
Oct 21, 2002 | 11.13 | 11.58 | 11.13 | 11.58 | 369,529 | +0.38(+3.35%) |
Oct 18, 2002 | 11.40 | 11.40 | 11.00 | 11.20 | 5,769,151 | -0.24(-2.13%) |
Oct 17, 2002 | 11.33 | 11.62 | 11.33 | 11.45 | 538,808 | +0.22(+1.94%) |
Oct 16, 2002 | 11.36 | 11.53 | 11.23 | 11.23 | 512,391 | -0.46(-3.94%) |
Oct 15, 2002 | 11.33 | 11.69 | 11.33 | 11.69 | 841,840 | +0.51(+4.53%) |
Oct 14, 2002 | 11.26 | 11.53 | 11.07 | 11.18 | 743,916 | -0.22(-1.96%) |
Oct 11, 2002 | 11.36 | 11.54 | 11.20 | 11.41 | 896,343 | +0.21(+1.88%) |
Oct 10, 2002 | 11.20 | 11.29 | 10.99 | 11.20 | 587,238 | +0.00(+0.00%) |
Oct 09, 2002 | 11.26 | 11.26 | 11.05 | 11.20 | 628,685 | -0.16(-1.45%) |
Oct 08, 2002 | 11.16 | 11.40 | 11.16 | 11.36 | 678,786 | +0.18(+1.59%) |
Oct 07, 2002 | 11.26 | 11.37 | 11.11 | 11.18 | 693,057 | -0.07(-0.64%) |
Oct 04, 2002 | 11.51 | 11.62 | 11.24 | 11.26 | 344,934 | -0.22(-1.95%) |
Oct 03, 2002 | 11.47 | 11.79 | 11.30 | 11.48 | 204,197 | +0.07(+0.63%) |
Oct 02, 2002 | 11.86 | 11.86 | 11.27 | 11.41 | 527,118 | -0.49(-4.15%) |
Oct 01, 2002 | 11.55 | 11.94 | 11.45 | 11.90 | 442,858 | +0.37(+3.20%) |
Sep 30, 2002 | 11.72 | 11.72 | 11.27 | 11.53 | 730,253 | -0.19(-1.63%) |
Sep 27, 2002 | 11.76 | 11.85 | 11.50 | 11.72 | 463,353 | -0.10(-0.84%) |
Sep 26, 2002 | 11.59 | 11.84 | 11.59 | 11.82 | 468,364 | +0.23(+1.99%) |
Sep 25, 2002 | 11.40 | 11.70 | 11.40 | 11.59 | 406,269 | +0.23(+2.03%) |
Sep 24, 2002 | 11.33 | 11.40 | 11.02 | 11.36 | 984,703 | -0.01(-0.12%) |
Sep 23, 2002 | 11.56 | 11.56 | 11.27 | 11.38 | 620,942 | -0.18(-1.60%) |
Sep 20, 2002 | 11.56 | 11.65 | 11.38 | 11.56 | 528,029 | +0.06(+0.52%) |
Sep 19, 2002 | 11.53 | 11.68 | 11.20 | 11.50 | 510,873 | -0.15(-1.30%) |
Sep 18, 2002 | 11.76 | 11.76 | 11.59 | 11.65 | 628,382 | -0.13(-1.12%) |
Sep 17, 2002 | 11.79 | 11.94 | 11.66 | 11.78 | 441,036 | +0.02(+0.17%) |
Sep 16, 2002 | 11.68 | 11.79 | 11.68 | 11.76 | 384,711 | +0.07(+0.62%) |
Sep 13, 2002 | 11.79 | 11.89 | 11.66 | 11.69 | 345,997 | -0.16(-1.39%) |
Sep 12, 2002 | 11.96 | 12.03 | 11.79 | 11.86 | 536,682 | -0.16(-1.37%) |
Sep 11, 2002 | 12.05 | 12.15 | 11.99 | 12.02 | 147,113 | -0.03(-0.27%) |
Sep 10, 2002 | 11.99 | 12.15 | 11.95 | 12.05 | 253,539 | +0.07(+0.55%) |
Sep 09, 2002 | 11.98 | 12.09 | 11.75 | 11.99 | 306,220 | -0.02(-0.16%) |
Sep 06, 2002 | 11.86 | 12.03 | 11.84 | 12.01 | 212,547 | +0.21(+1.79%) |
Sep 05, 2002 | 12.16 | 12.22 | 11.79 | 11.80 | 584,809 | -0.36(-2.93%) |
Sep 04, 2002 | 12.13 | 12.28 | 11.86 | 12.15 | 339,772 | -0.02(-0.16%) |
Sep 03, 2002 | 12.32 | 12.32 | 11.97 | 12.17 | 473,070 | -0.23(-1.86%) |
Aug 30, 2002 | 12.34 | 12.55 | 12.34 | 12.40 | 515,579 | +0.05(+0.43%) |
Aug 29, 2002 | 12.30 | 12.42 | 12.09 | 12.35 | 312,900 | +0.05(+0.37%) |
Aug 28, 2002 | 12.48 | 12.51 | 12.15 | 12.30 | 131,172 | -0.24(-1.94%) |
Aug 27, 2002 | 12.65 | 12.73 | 12.49 | 12.55 | 339,924 | -0.11(-0.88%) |
Aug 26, 2002 | 12.45 | 12.66 | 12.35 | 12.66 | 250,502 | +0.20(+1.59%) |
Aug 23, 2002 | 12.74 | 12.76 | 12.42 | 12.46 | 346,452 | -0.30(-2.32%) |
Aug 22, 2002 | 12.68 | 12.83 | 12.57 | 12.76 | 352,373 | +0.05(+0.41%) |
Aug 21, 2002 | 12.49 | 12.71 | 12.35 | 12.71 | 373,324 | +0.22(+1.74%) |
Aug 20, 2002 | 12.45 | 12.50 | 12.20 | 12.49 | 347,667 | +0.25(+2.05%) |
Aug 16, 2002 | 12.58 | 12.58 | 12.02 | 12.24 | 251,565 | -0.21(-1.69%) |
Aug 15, 2002 | 12.30 | 12.48 | 12.02 | 12.45 | 274,945 | +0.16(+1.34%) |
Aug 14, 2002 | 12.22 | 12.37 | 11.86 | 12.28 | 368,466 | +0.11(+0.87%) |
Aug 13, 2002 | 12.35 | 12.41 | 12.05 | 12.18 | 419,478 | -0.18(-1.44%) |
Aug 12, 2002 | 12.40 | 12.40 | 12.08 | 12.36 | 255,816 | -0.09(-0.69%) |
Aug 07, 2002 | 12.04 | 12.45 | 11.98 | 12.44 | 418,718 | +0.24(+2.00%) |
Aug 06, 2002 | 11.84 | 12.23 | 11.84 | 12.20 | 507,078 | +0.38(+3.23%) |
Aug 05, 2002 | 12.21 | 12.22 | 11.81 | 11.82 | 386,836 | -0.42(-3.44%) |
Aug 02, 2002 | 12.48 | 12.48 | 12.00 | 12.24 | 555,660 | -0.27(-2.16%) |
Aug 01, 2002 | 12.51 | 12.71 | 12.25 | 12.51 | 596,499 | -0.01(-0.05%) |
Jul 31, 2002 | 12.58 | 12.71 | 12.38 | 12.51 | 436,481 | -0.15(-1.20%) |
Jul 30, 2002 | 12.65 | 12.69 | 12.30 | 12.67 | 823,166 | +0.02(+0.16%) |
Jul 29, 2002 | 12.32 | 12.69 | 12.28 | 12.65 | 646,296 | +0.43(+3.50%) |
Jul 26, 2002 | 12.02 | 12.24 | 11.85 | 12.22 | 991,231 | +0.55(+4.74%) |
Jul 25, 2002 | 11.26 | 11.68 | 11.23 | 11.67 | 670,436 | +0.40(+3.51%) |
Jul 24, 2002 | 10.97 | 11.32 | 10.72 | 11.27 | 567,198 | +0.22(+1.97%) |
Jul 23, 2002 | 10.91 | 11.07 | 10.76 | 11.05 | 1,733,174 | +0.11(+0.96%) |
Jul 22, 2002 | 11.25 | 11.25 | 10.87 | 10.95 | 1,198,009 | -0.32(-2.81%) |
Jul 19, 2002 | 11.46 | 11.46 | 11.16 | 11.26 | 995,178 | -0.26(-2.29%) |
Jul 17, 2002 | 11.46 | 11.69 | 11.43 | 11.53 | 1,063,042 | -0.53(-4.42%) |
Jul 12, 2002 | 12.09 | 12.25 | 11.86 | 12.06 | 193,418 | +0.02(+0.16%) |
Jul 11, 2002 | 11.99 | 12.08 | 11.69 | 12.04 | 452,726 | -0.05(-0.38%) |
Jul 10, 2002 | 12.45 | 12.47 | 11.96 | 12.09 | 826,658 | -0.30(-2.39%) |
Jul 09, 2002 | 12.55 | 12.55 | 12.38 | 12.38 | 495,236 | -0.17(-1.36%) |
Jul 08, 2002 | 12.81 | 12.81 | 12.55 | 12.55 | 260,219 | -0.26(-2.00%) |
Jul 05, 2002 | 12.45 | 12.90 | 12.45 | 12.81 | 108,551 | +0.31(+2.48%) |
Jul 04, 2002 | 12.38 | 12.50 | 12.15 | 12.50 | 448,020 | +0.00(+0.00%) |
Jul 03, 2002 | 12.38 | 12.50 | 12.15 | 12.50 | 441,491 | +0.11(+0.85%) |
Jul 02, 2002 | 12.65 | 12.78 | 12.25 | 12.40 | 601,965 | -0.31(-2.44%) |
Jul 01, 2002 | 13.07 | 13.07 | 12.65 | 12.71 | 354,954 | -0.40(-3.02%) |
Jun 28, 2002 | 12.84 | 13.17 | 12.79 | 13.10 | 446,046 | +0.19(+1.48%) |
Jun 27, 2002 | 13.02 | 13.02 | 12.69 | 12.91 | 321,250 | -0.10(-0.76%) |
Jun 26, 2002 | 12.98 | 13.04 | 12.45 | 13.01 | 381,978 | +0.00(+0.00%) |
Jun 25, 2002 | 12.84 | 13.05 | 12.78 | 13.01 | 229,247 | +0.11(+0.87%) |
Jun 21, 2002 | 12.65 | 12.90 | 12.65 | 12.90 | 487,189 | +0.03(+0.21%) |
Jun 20, 2002 | 12.91 | 13.02 | 12.83 | 12.87 | 383,041 | -0.16(-1.21%) |
Jun 19, 2002 | 13.05 | 13.11 | 12.98 | 13.03 | 320,795 | -0.05(-0.40%) |
Jun 18, 2002 | 12.98 | 13.14 | 12.87 | 13.08 | 234,713 | +0.09(+0.71%) |
Jun 17, 2002 | 12.83 | 13.00 | 12.72 | 12.99 | 250,958 | +0.16(+1.23%) |
Jun 14, 2002 | 12.67 | 12.90 | 12.39 | 12.83 | 377,120 | -0.05(-0.36%) |
Jun 12, 2002 | 12.78 | 12.94 | 12.65 | 12.88 | 133,753 | +0.16(+1.30%) |
Jun 11, 2002 | 12.98 | 13.14 | 12.67 | 12.71 | 118,267 | -0.28(-2.13%) |
Jun 10, 2002 | 12.98 | 13.11 | 12.96 | 12.99 | 173,074 | +0.01(+0.10%) |
Jun 07, 2002 | 12.61 | 13.09 | 12.61 | 12.98 | 207,993 | +0.29(+2.28%) |
Jun 06, 2002 | 12.84 | 12.86 | 12.64 | 12.69 | 196,910 | -0.25(-1.93%) |
Jun 05, 2002 | 12.71 | 12.96 | 12.69 | 12.94 | 167,305 | -0.33(-2.48%) |
May 31, 2002 | 12.94 | 13.30 | 12.94 | 13.27 | 223,630 | +0.13(+0.95%) |
May 28, 2002 | 13.04 | 13.17 | 12.95 | 13.14 | 226,818 | +0.18(+1.37%) |
May 27, 2002 | 12.98 | 13.11 | 12.94 | 12.96 | 242,152 | +0.00(+0.00%) |
May 24, 2002 | 12.98 | 13.11 | 12.94 | 12.96 | 233,802 | -0.05(-0.35%) |
May 23, 2002 | 13.04 | 13.09 | 12.84 | 13.01 | 277,526 | -0.03(-0.25%) |
May 22, 2002 | 13.11 | 13.15 | 12.88 | 13.04 | 277,830 | -0.09(-0.70%) |
May 21, 2002 | 13.07 | 13.19 | 13.07 | 13.13 | 622,157 | +0.03(+0.20%) |
May 20, 2002 | 13.31 | 13.31 | 13.04 | 13.11 | 337,647 | -0.26(-1.97%) |
May 17, 2002 | 13.61 | 13.63 | 13.23 | 13.37 | 627,926 | -0.24(-1.79%) |
May 16, 2002 | 13.70 | 13.90 | 13.40 | 13.61 | 335,218 | -0.13(-0.91%) |
May 15, 2002 | 13.50 | 13.81 | 13.50 | 13.74 | 232,132 | +0.07(+0.53%) |
May 14, 2002 | 13.37 | 13.68 | 13.37 | 13.67 | 439,214 | +0.27(+2.02%) |
May 13, 2002 | 13.11 | 13.42 | 13.09 | 13.40 | 166,849 | +0.23(+1.75%) |
May 10, 2002 | 13.37 | 13.38 | 13.07 | 13.17 | 231,221 | -0.27(-2.01%) |
May 09, 2002 | 13.54 | 13.77 | 13.31 | 13.44 | 232,284 | -0.01(-0.10%) |
May 08, 2002 | 13.73 | 13.87 | 13.11 | 13.45 | 230,462 | -0.20(-1.45%) |
May 07, 2002 | 13.57 | 13.73 | 13.48 | 13.65 | 393,516 | +0.08(+0.58%) |
May 06, 2002 | 13.40 | 13.77 | 13.40 | 13.57 | 739,058 | +0.23(+1.73%) |
May 03, 2002 | 13.07 | 13.46 | 12.91 | 13.34 | 324,894 | +0.23(+1.76%) |
May 02, 2002 | 12.86 | 13.25 | 12.86 | 13.11 | 237,294 | +0.24(+1.89%) |