Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.87 | 15.00 | 14.69 | 14.96 | 25,049 | +0.08(+0.56%) |
Apr 29, 2003 | 14.81 | 15.05 | 14.60 | 14.87 | 40,515 | +0.33(+2.27%) |
Apr 28, 2003 | 14.23 | 14.56 | 14.23 | 14.54 | 14,594 | +0.25(+1.73%) |
Apr 25, 2003 | 14.64 | 14.64 | 14.11 | 14.30 | 52,060 | -0.36(-2.44%) |
Apr 24, 2003 | 14.87 | 14.91 | 14.65 | 14.65 | 25,921 | -0.27(-1.78%) |
Apr 23, 2003 | 14.87 | 14.96 | 14.67 | 14.92 | 168,704 | +0.11(+0.74%) |
Apr 22, 2003 | 14.42 | 14.89 | 14.24 | 14.81 | 174,912 | +0.41(+2.87%) |
Apr 21, 2003 | 14.23 | 14.42 | 14.09 | 14.40 | 59,357 | +0.26(+1.82%) |
Apr 17, 2003 | 13.89 | 14.19 | 13.84 | 14.14 | 15,574 | +0.54(+3.98%) |
Apr 16, 2003 | 13.94 | 14.03 | 13.60 | 13.60 | 17,643 | -0.13(-0.94%) |
Apr 15, 2003 | 13.63 | 13.77 | 13.52 | 13.73 | 16,990 | +0.15(+1.08%) |
Apr 14, 2003 | 13.28 | 13.58 | 13.28 | 13.58 | 18,950 | +0.22(+1.65%) |
Apr 11, 2003 | 13.57 | 13.57 | 13.28 | 13.36 | 26,683 | -0.05(-0.34%) |
Apr 10, 2003 | 13.31 | 13.44 | 13.18 | 13.41 | 24,831 | +0.09(+0.69%) |
Apr 09, 2003 | 13.82 | 13.85 | 13.18 | 13.31 | 236,012 | -0.41(-3.01%) |
Apr 08, 2003 | 13.88 | 13.91 | 13.50 | 13.73 | 21,891 | -0.23(-1.64%) |
Apr 07, 2003 | 14.42 | 14.42 | 13.83 | 13.96 | 98,129 | +0.14(+1.00%) |
Apr 04, 2003 | 14.00 | 14.00 | 13.68 | 13.82 | 181,447 | -0.10(-0.73%) |
Apr 03, 2003 | 13.96 | 14.12 | 13.73 | 13.92 | 137,338 | +0.14(+1.00%) |
Apr 02, 2003 | 13.77 | 14.01 | 13.72 | 13.78 | 115,446 | +0.51(+3.88%) |
Apr 01, 2003 | 13.54 | 13.54 | 13.23 | 13.27 | 514,609 | +0.09(+0.70%) |
Mar 31, 2003 | 13.13 | 13.40 | 13.07 | 13.18 | 576,689 | -0.38(-2.78%) |
Mar 28, 2003 | 13.63 | 13.75 | 13.42 | 13.55 | 48,574 | -0.08(-0.61%) |
Mar 27, 2003 | 13.82 | 13.86 | 13.56 | 13.63 | 90,614 | -0.18(-1.33%) |
Mar 26, 2003 | 13.86 | 14.04 | 13.78 | 13.82 | 10,237 | -0.12(-0.86%) |
Mar 25, 2003 | 13.59 | 14.12 | 13.59 | 13.94 | 15,901 | +0.30(+2.22%) |
Mar 24, 2003 | 13.96 | 13.96 | 13.57 | 13.63 | 12,524 | -0.50(-3.51%) |
Mar 21, 2003 | 14.42 | 14.46 | 14.10 | 14.13 | 37,030 | -0.03(-0.19%) |
Mar 20, 2003 | 13.96 | 14.27 | 13.77 | 14.16 | 668,938 | -0.01(-0.06%) |
Mar 19, 2003 | 14.42 | 14.42 | 13.89 | 14.17 | 20,148 | -0.11(-0.77%) |
Mar 18, 2003 | 14.32 | 14.37 | 13.91 | 14.28 | 107,060 | +0.29(+2.10%) |
Mar 17, 2003 | 13.30 | 14.03 | 13.29 | 13.98 | 95,189 | +0.55(+4.10%) |
Mar 14, 2003 | 13.63 | 13.77 | 13.43 | 13.43 | 12,198 | -0.02(-0.14%) |
Mar 13, 2003 | 12.87 | 13.45 | 12.87 | 13.45 | 9,039 | +0.96(+7.72%) |
Mar 12, 2003 | 12.72 | 12.72 | 12.41 | 12.49 | 3,703 | -0.28(-2.23%) |
Mar 11, 2003 | 12.86 | 13.08 | 12.77 | 12.77 | 10,455 | -0.22(-1.70%) |
Mar 10, 2003 | 13.08 | 13.20 | 12.92 | 12.99 | 4,792 | -0.17(-1.26%) |
Mar 07, 2003 | 12.95 | 13.31 | 12.95 | 13.16 | 7,079 | -0.14(-1.04%) |
Mar 06, 2003 | 13.30 | 13.30 | 13.13 | 13.30 | 1,633 | +0.03(+0.21%) |
Mar 05, 2003 | 13.04 | 13.30 | 13.04 | 13.27 | 25,158 | -0.14(-1.03%) |
Mar 04, 2003 | 13.13 | 13.43 | 13.09 | 13.41 | 5,663 | +0.14(+1.04%) |
Mar 03, 2003 | 13.52 | 13.68 | 13.22 | 13.27 | 12,742 | +0.03(+0.21%) |
Feb 28, 2003 | 13.28 | 13.60 | 13.24 | 13.24 | 5,445 | +0.11(+0.84%) |
Feb 27, 2003 | 13.35 | 13.35 | 13.07 | 13.13 | 5,009 | +0.28(+2.14%) |
Feb 26, 2003 | 13.07 | 13.21 | 12.73 | 12.85 | 23,416 | -0.22(-1.69%) |
Feb 25, 2003 | 12.85 | 13.07 | 12.58 | 13.07 | 38,445 | -0.15(-1.11%) |
Feb 24, 2003 | 13.18 | 13.56 | 13.18 | 13.22 | 94,971 | -0.21(-1.57%) |
Feb 21, 2003 | 13.59 | 13.59 | 13.09 | 13.43 | 6,534 | -0.17(-1.28%) |
Feb 20, 2003 | 13.91 | 13.95 | 13.59 | 13.61 | 26,247 | -0.22(-1.59%) |
Feb 19, 2003 | 13.86 | 13.89 | 13.59 | 13.83 | 26,356 | -0.08(-0.59%) |
Feb 18, 2003 | 13.57 | 13.91 | 13.57 | 13.91 | 70,901 | +0.81(+6.17%) |
Feb 14, 2003 | 13.19 | 13.39 | 12.95 | 13.10 | 8,821 | +0.15(+1.13%) |
Feb 13, 2003 | 13.13 | 13.18 | 12.85 | 12.96 | 19,059 | -0.36(-2.69%) |
Feb 12, 2003 | 13.50 | 13.75 | 13.31 | 13.31 | 74,822 | -0.37(-2.68%) |
Feb 11, 2003 | 13.73 | 13.91 | 13.54 | 13.68 | 69,703 | +0.14(+1.02%) |
Feb 10, 2003 | 13.08 | 13.59 | 13.01 | 13.54 | 19,277 | +0.46(+3.51%) |
Feb 07, 2003 | 13.22 | 13.22 | 12.88 | 13.08 | 17,425 | +0.00(+0.00%) |
Feb 06, 2003 | 12.99 | 13.18 | 12.91 | 13.08 | 25,812 | +0.00(+0.00%) |
Feb 05, 2003 | 13.31 | 13.61 | 12.96 | 13.08 | 15,356 | -0.14(-1.04%) |
Feb 04, 2003 | 13.13 | 13.26 | 12.97 | 13.22 | 87,783 | -0.35(-2.57%) |
Feb 03, 2003 | 13.77 | 13.87 | 13.57 | 13.57 | 12,960 | +0.12(+0.89%) |
Jan 31, 2003 | 13.31 | 13.63 | 13.31 | 13.45 | 10,564 | -0.32(-2.33%) |
Jan 30, 2003 | 14.32 | 14.50 | 13.55 | 13.77 | 24,831 | -0.46(-3.23%) |
Jan 29, 2003 | 13.36 | 14.32 | 13.36 | 14.23 | 41,713 | +0.51(+3.68%) |
Jan 28, 2003 | 13.77 | 13.94 | 13.46 | 13.73 | 50,970 | +0.05(+0.34%) |
Jan 27, 2003 | 13.59 | 13.82 | 13.32 | 13.68 | 446,757 | -0.37(-2.61%) |
Jan 24, 2003 | 14.23 | 14.49 | 13.97 | 14.05 | 31,039 | -0.46(-3.16%) |
Jan 23, 2003 | 14.69 | 14.77 | 14.19 | 14.51 | 83,753 | +0.31(+2.20%) |
Jan 22, 2003 | 14.00 | 14.46 | 13.92 | 14.19 | 17,752 | +0.02(+0.13%) |
Jan 21, 2003 | 14.14 | 14.50 | 14.01 | 14.18 | 434,995 | +0.02(+0.13%) |
Jan 17, 2003 | 13.96 | 14.38 | 13.79 | 14.16 | 108,149 | -0.44(-3.02%) |
Jan 16, 2003 | 15.24 | 15.24 | 14.60 | 14.60 | 53,911 | -0.83(-5.36%) |
Jan 15, 2003 | 15.88 | 15.88 | 15.11 | 15.43 | 54,891 | -0.32(-2.04%) |
Jan 14, 2003 | 15.29 | 15.84 | 15.22 | 15.75 | 153,239 | +0.43(+2.82%) |
Jan 13, 2003 | 15.75 | 15.75 | 15.01 | 15.32 | 68,505 | -0.01(-0.06%) |
Jan 10, 2003 | 14.64 | 15.56 | 14.42 | 15.32 | 80,486 | +0.56(+3.79%) |
Jan 09, 2003 | 14.42 | 14.84 | 14.38 | 14.76 | 38,554 | +0.79(+5.65%) |
Jan 08, 2003 | 14.21 | 14.22 | 13.86 | 13.97 | 32,237 | -0.51(-3.55%) |
Jan 07, 2003 | 14.23 | 14.62 | 14.03 | 14.49 | 18,623 | +0.45(+3.20%) |
Jan 06, 2003 | 13.86 | 14.12 | 13.55 | 14.04 | 28,426 | +0.63(+4.73%) |
Jan 03, 2003 | 13.22 | 13.58 | 13.14 | 13.41 | 11,544 | +0.00(+0.00%) |
Jan 02, 2003 | 12.76 | 13.41 | 12.76 | 13.41 | 34,742 | +0.93(+7.43%) |
Dec 31, 2002 | 12.07 | 12.48 | 12.07 | 12.48 | 32,237 | +0.22(+1.80%) |
Dec 30, 2002 | 12.49 | 12.66 | 12.17 | 12.26 | 13,069 | -0.32(-2.55%) |
Dec 27, 2002 | 12.58 | 12.71 | 12.42 | 12.58 | 31,257 | -0.25(-1.93%) |
Dec 26, 2002 | 12.76 | 13.18 | 12.64 | 12.83 | 63,277 | -0.02(-0.14%) |
Dec 24, 2002 | 12.79 | 12.91 | 12.72 | 12.85 | 8,604 | -0.05(-0.36%) |
Dec 23, 2002 | 12.40 | 13.05 | 12.40 | 12.89 | 19,277 | +0.22(+1.74%) |
Dec 20, 2002 | 12.67 | 12.85 | 12.53 | 12.67 | 63,060 | +0.21(+1.70%) |
Dec 19, 2002 | 12.53 | 12.95 | 12.19 | 12.46 | 32,891 | -0.26(-2.02%) |
Dec 18, 2002 | 13.21 | 13.21 | 12.65 | 12.72 | 35,505 | -0.60(-4.48%) |
Dec 17, 2002 | 13.50 | 13.67 | 13.31 | 13.31 | 33,871 | +0.00(+0.00%) |
Dec 16, 2002 | 13.04 | 13.51 | 13.04 | 13.31 | 11,217 | +0.31(+2.40%) |
Dec 13, 2002 | 13.36 | 13.36 | 12.90 | 13.00 | 18,732 | -0.53(-3.93%) |
Dec 12, 2002 | 13.77 | 13.90 | 13.53 | 13.53 | 6,861 | +0.08(+0.61%) |
Dec 11, 2002 | 12.85 | 13.84 | 12.82 | 13.45 | 50,970 | +0.18(+1.38%) |
Dec 10, 2002 | 13.04 | 13.31 | 12.76 | 13.27 | 29,079 | +0.78(+6.25%) |
Dec 09, 2002 | 13.31 | 13.52 | 12.42 | 12.49 | 64,258 | -1.41(-10.17%) |
Dec 06, 2002 | 13.33 | 14.04 | 13.33 | 13.90 | 11,326 | +0.11(+0.80%) |
Dec 05, 2002 | 14.42 | 14.42 | 13.57 | 13.79 | 42,802 | -0.29(-2.09%) |
Dec 04, 2002 | 14.01 | 14.33 | 13.64 | 14.08 | 109,456 | -0.52(-3.58%) |
Dec 03, 2002 | 14.92 | 15.10 | 14.53 | 14.61 | 56,852 | -0.96(-6.19%) |
Dec 02, 2002 | 16.02 | 16.14 | 15.30 | 15.57 | 286,438 | +0.43(+2.85%) |
Nov 29, 2002 | 15.36 | 15.38 | 14.94 | 15.14 | 61,426 | -0.01(-0.06%) |
Nov 27, 2002 | 15.06 | 15.26 | 14.76 | 15.15 | 57,396 | +0.83(+5.77%) |
Nov 26, 2002 | 14.97 | 15.16 | 14.19 | 14.32 | 36,594 | -0.75(-4.99%) |
Nov 25, 2002 | 14.57 | 15.24 | 14.57 | 15.08 | 140,061 | +0.78(+5.46%) |
Nov 22, 2002 | 14.05 | 14.64 | 14.05 | 14.30 | 63,060 | -0.03(-0.19%) |
Nov 21, 2002 | 13.83 | 14.38 | 13.77 | 14.32 | 286,003 | +1.20(+9.17%) |
Nov 20, 2002 | 12.53 | 13.31 | 12.53 | 13.12 | 20,366 | +0.53(+4.23%) |
Nov 19, 2002 | 12.58 | 12.85 | 12.42 | 12.59 | 445,123 | -0.17(-1.37%) |
Nov 18, 2002 | 12.95 | 13.03 | 12.60 | 12.76 | 258,666 | +0.26(+2.06%) |
Nov 15, 2002 | 12.07 | 12.07 | 12.07 | 12.51 | 7,950 | +0.28(+2.25%) |
Nov 14, 2002 | 11.98 | 12.46 | 11.84 | 12.23 | 22,762 | +0.84(+7.42%) |
Nov 13, 2002 | 11.02 | 11.50 | 11.02 | 11.39 | 5,663 | +0.09(+0.81%) |
Nov 12, 2002 | 10.88 | 11.41 | 10.88 | 11.29 | 4,683 | +0.47(+4.33%) |
Nov 11, 2002 | 10.93 | 11.11 | 10.60 | 10.83 | 19,822 | -0.46(-4.07%) |
Nov 08, 2002 | 11.62 | 11.62 | 11.17 | 11.28 | 116,318 | -0.38(-3.23%) |
Nov 07, 2002 | 11.57 | 12.06 | 11.52 | 11.66 | 21,564 | -0.71(-5.72%) |
Nov 06, 2002 | 12.03 | 12.37 | 11.85 | 12.37 | 22,109 | +0.52(+4.42%) |
Nov 05, 2002 | 11.72 | 12.10 | 11.72 | 11.84 | 6,425 | -0.09(-0.77%) |
Nov 04, 2002 | 12.07 | 12.53 | 11.81 | 11.94 | 69,159 | +0.73(+6.56%) |
Nov 01, 2002 | 10.73 | 11.39 | 10.73 | 11.20 | 13,614 | +0.41(+3.83%) |
Oct 31, 2002 | 10.83 | 11.06 | 10.65 | 10.79 | 1,143,577 | +0.09(+0.86%) |
Oct 30, 2002 | 10.20 | 10.70 | 10.20 | 10.70 | 11,326 | +0.80(+8.07%) |
Oct 29, 2002 | 10.38 | 10.38 | 9.733 | 9.898 | 30,931 | -0.48(-4.60%) |
Oct 28, 2002 | 10.93 | 10.93 | 10.36 | 10.38 | 111,308 | -0.17(-1.65%) |
Oct 25, 2002 | 10.64 | 10.66 | 10.52 | 10.55 | 27,554 | +0.14(+1.32%) |
Oct 24, 2002 | 10.04 | 10.78 | 10.04 | 10.41 | 25,812 | +0.59(+5.98%) |
Oct 23, 2002 | 9.733 | 9.824 | 9.521 | 9.824 | 5,772 | +0.10(+1.04%) |
Oct 22, 2002 | 9.448 | 9.806 | 9.448 | 9.723 | 6,316 | +0.18(+1.92%) |
Oct 21, 2002 | 9.218 | 9.586 | 9.062 | 9.540 | 34,198 | +0.36(+3.90%) |
Oct 18, 2002 | 8.860 | 9.246 | 8.860 | 9.182 | 385,984 | +0.00(+0.00%) |
Oct 17, 2002 | 9.549 | 9.549 | 9.182 | 9.182 | 4,792 | +0.35(+3.95%) |
Oct 16, 2002 | 9.503 | 9.503 | 8.833 | 8.833 | 2,722 | -0.81(-8.38%) |
Oct 15, 2002 | 9.824 | 9.824 | 9.457 | 9.641 | 73,842 | +0.64(+7.14%) |
Oct 14, 2002 | 8.640 | 8.998 | 8.640 | 8.998 | 37,792 | +0.18(+2.08%) |
Oct 11, 2002 | 8.906 | 8.971 | 8.677 | 8.814 | 15,138 | +0.46(+5.49%) |
Oct 10, 2002 | 8.254 | 8.447 | 8.254 | 8.355 | 102,813 | +0.32(+4.00%) |
Oct 09, 2002 | 8.346 | 8.346 | 8.034 | 8.034 | 26,247 | +0.00(+0.00%) |
Oct 08, 2002 | 8.309 | 8.337 | 7.997 | 8.034 | 165,437 | -0.23(-2.78%) |
Oct 07, 2002 | 8.401 | 8.585 | 8.227 | 8.264 | 172,516 | -0.22(-2.60%) |
Oct 04, 2002 | 8.622 | 8.658 | 8.438 | 8.484 | 429,876 | -0.28(-3.14%) |
Oct 03, 2002 | 8.906 | 8.906 | 8.585 | 8.759 | 46,287 | -0.11(-1.24%) |
Oct 02, 2002 | 9.182 | 9.356 | 8.814 | 8.870 | 9,475 | -0.29(-3.21%) |
Oct 01, 2002 | 8.769 | 9.163 | 8.723 | 9.163 | 26,901 | +0.43(+4.94%) |
Sep 30, 2002 | 8.631 | 8.879 | 8.502 | 8.732 | 71,773 | -0.17(-1.96%) |
Sep 27, 2002 | 9.191 | 9.365 | 8.906 | 8.906 | 18,188 | -0.95(-9.68%) |
Sep 26, 2002 | 9.861 | 9.861 | 9.861 | 9.861 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 9.595 | 9.861 | 9.595 | 9.861 | 1,851 | +0.45(+4.78%) |
Sep 24, 2002 | 9.411 | 9.531 | 9.411 | 9.411 | 5,772 | -0.24(-2.47%) |
Sep 23, 2002 | 9.687 | 9.861 | 9.650 | 9.650 | 47,703 | -0.22(-2.23%) |
Sep 20, 2002 | 9.824 | 10.09 | 9.797 | 9.870 | 171,645 | +0.09(+0.94%) |
Sep 19, 2002 | 9.687 | 9.797 | 9.687 | 9.779 | 1,851 | -0.54(-5.25%) |
Sep 18, 2002 | 9.916 | 10.32 | 9.834 | 10.32 | 5,118 | -0.01(-0.09%) |
Sep 17, 2002 | 11.20 | 11.20 | 10.33 | 10.33 | 7,841 | -0.24(-2.26%) |
Sep 16, 2002 | 11.02 | 11.02 | 10.57 | 10.57 | 8,168 | -0.55(-4.95%) |
Sep 13, 2002 | 11.33 | 11.34 | 11.12 | 11.12 | 228,715 | -0.72(-6.05%) |
Sep 12, 2002 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 11.95 | 11.95 | 11.84 | 11.84 | 1,524 | +0.22(+1.90%) |
Sep 10, 2002 | 11.61 | 11.61 | 11.61 | 11.61 | 21,782 | +0.00(+0.00%) |
Sep 09, 2002 | 11.61 | 11.61 | 11.61 | 11.61 | 108 | -0.18(-1.56%) |
Sep 06, 2002 | 11.57 | 11.80 | 11.57 | 11.80 | 7,297 | +0.54(+4.81%) |
Sep 05, 2002 | 11.48 | 11.48 | 11.17 | 11.26 | 1,742 | -0.21(-1.84%) |
Sep 04, 2002 | 11.42 | 11.48 | 11.42 | 11.47 | 1,415 | +0.08(+0.73%) |
Sep 03, 2002 | 11.36 | 11.39 | 11.36 | 11.39 | 17,970,502 | -0.62(-5.20%) |
Aug 30, 2002 | 11.86 | 12.03 | 11.84 | 12.01 | 4,356 | +0.03(+0.23%) |
Aug 29, 2002 | 11.81 | 11.98 | 11.81 | 11.98 | 7,188 | +0.02(+0.15%) |
Aug 28, 2002 | 11.98 | 12.06 | 11.67 | 11.96 | 5,336 | -0.52(-4.19%) |
Aug 27, 2002 | 13.05 | 13.05 | 12.32 | 12.49 | 2,069 | -0.43(-3.34%) |
Aug 26, 2002 | 12.81 | 12.92 | 12.50 | 12.92 | 5,990 | +0.21(+1.66%) |
Aug 23, 2002 | 12.85 | 12.85 | 12.44 | 12.71 | 5,663 | -0.38(-2.88%) |
Aug 22, 2002 | 12.68 | 13.17 | 12.68 | 13.08 | 7,406 | +0.64(+5.17%) |
Aug 21, 2002 | 12.55 | 12.72 | 12.44 | 12.44 | 2,069 | +0.05(+0.37%) |
Aug 20, 2002 | 12.44 | 12.53 | 12.14 | 12.40 | 12,851 | +0.46(+3.85%) |
Aug 16, 2002 | 11.86 | 12.14 | 11.84 | 11.94 | 11,871 | +0.29(+2.52%) |
Aug 15, 2002 | 11.61 | 11.64 | 11.61 | 11.64 | 435 | +0.25(+2.18%) |
Aug 14, 2002 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 11.52 | 11.80 | 11.39 | 11.39 | 6,643 | +0.05(+0.40%) |
Aug 12, 2002 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.02(+0.16%) |
Aug 07, 2002 | 11.84 | 11.84 | 10.86 | 11.33 | 7,841 | +0.11(+0.98%) |
Aug 06, 2002 | 11.02 | 11.36 | 11.02 | 11.22 | 4,574 | +0.52(+4.89%) |
Aug 05, 2002 | 11.11 | 11.11 | 10.70 | 10.70 | 1,960 | -0.55(-4.90%) |
Aug 02, 2002 | 11.25 | 11.25 | 10.94 | 11.25 | 34,416 | -0.39(-3.31%) |
Aug 01, 2002 | 11.94 | 11.96 | 11.48 | 11.63 | 7,732 | -0.27(-2.24%) |
Jul 31, 2002 | 12.40 | 12.40 | 11.89 | 11.90 | 73,951 | -0.38(-3.07%) |
Jul 30, 2002 | 12.07 | 12.40 | 12.07 | 12.28 | 51,515 | +0.02(+0.15%) |
Jul 29, 2002 | 11.61 | 12.29 | 11.61 | 12.26 | 11,109 | +0.96(+8.54%) |
Jul 26, 2002 | 11.41 | 11.51 | 11.20 | 11.29 | 4,029 | -0.40(-3.45%) |
Jul 25, 2002 | 12.58 | 12.58 | 11.48 | 11.70 | 5,009 | -1.11(-8.67%) |
Jul 24, 2002 | 11.98 | 12.81 | 11.94 | 12.81 | 16,881 | +0.03(+0.22%) |
Jul 23, 2002 | 13.08 | 13.08 | 12.53 | 12.78 | 3,703 | -0.62(-4.66%) |
Jul 22, 2002 | 13.73 | 14.09 | 13.14 | 13.41 | 17,970 | -0.52(-3.76%) |
Jul 19, 2002 | 14.14 | 14.19 | 13.91 | 13.93 | 9,148 | -1.17(-7.72%) |
Jul 17, 2002 | 15.65 | 15.98 | 14.84 | 15.09 | 15,356 | +0.72(+4.98%) |
Jul 12, 2002 | 15.06 | 15.06 | 14.38 | 14.38 | 183,190 | +0.15(+1.03%) |
Jul 11, 2002 | 13.21 | 14.34 | 13.21 | 14.23 | 15,029 | +0.85(+6.38%) |
Jul 10, 2002 | 13.86 | 13.86 | 13.36 | 13.38 | 9,802 | -0.44(-3.19%) |
Jul 09, 2002 | 13.59 | 13.91 | 13.59 | 13.82 | 653 | +0.05(+0.33%) |
Jul 08, 2002 | 14.37 | 14.37 | 13.55 | 13.77 | 7,188 | -0.14(-0.99%) |
Jul 05, 2002 | 13.68 | 13.99 | 13.65 | 13.91 | 29,188 | +1.25(+9.86%) |
Jul 04, 2002 | 12.40 | 12.66 | 12.40 | 12.66 | 326 | +0.00(+0.00%) |
Jul 03, 2002 | 12.40 | 12.66 | 12.40 | 12.66 | 10,891 | -0.09(-0.72%) |
Jul 02, 2002 | 12.85 | 12.99 | 12.46 | 12.75 | 38,010 | -0.25(-1.91%) |
Jul 01, 2002 | 13.77 | 13.77 | 13.00 | 13.00 | 5,990 | -0.68(-4.97%) |
Jun 28, 2002 | 14.00 | 14.00 | 13.50 | 13.68 | 3,594 | +0.20(+1.50%) |
Jun 27, 2002 | 13.61 | 13.61 | 12.90 | 13.48 | 3,703 | +0.39(+3.02%) |
Jun 26, 2002 | 13.04 | 13.08 | 12.58 | 13.08 | 12,960 | -0.64(-4.68%) |
Jun 25, 2002 | 14.32 | 14.32 | 13.73 | 13.73 | 3,594 | -0.83(-5.68%) |
Jun 21, 2002 | 14.78 | 14.78 | 14.47 | 14.55 | 1,633 | -0.18(-1.25%) |
Jun 20, 2002 | 15.24 | 15.24 | 14.69 | 14.74 | 12,089 | -0.60(-3.89%) |
Jun 19, 2002 | 15.93 | 15.98 | 15.33 | 15.33 | 622,323 | -0.87(-5.38%) |
Jun 18, 2002 | 16.66 | 16.66 | 16.08 | 16.21 | 348,954 | -0.14(-0.84%) |
Jun 17, 2002 | 15.84 | 16.53 | 15.84 | 16.34 | 340,786 | +0.55(+3.49%) |
Jun 14, 2002 | 15.35 | 15.84 | 15.35 | 15.79 | 15,138 | -0.46(-2.82%) |
Jun 12, 2002 | 15.79 | 16.25 | 15.57 | 16.25 | 20,693 | +0.41(+2.61%) |
Jun 11, 2002 | 16.44 | 16.44 | 15.84 | 15.84 | 1,306 | -0.64(-3.90%) |
Jun 10, 2002 | 16.16 | 16.76 | 16.16 | 16.48 | 13,831 | +0.08(+0.50%) |
Jun 07, 2002 | 15.86 | 16.61 | 15.79 | 16.40 | 98,020 | -0.21(-1.27%) |
Jun 06, 2002 | 17.12 | 17.12 | 16.36 | 16.61 | 22,653 | -0.43(-2.53%) |
Jun 05, 2002 | 17.40 | 17.44 | 17.04 | 17.04 | 10,891 | -1.53(-8.25%) |
May 31, 2002 | 18.55 | 18.57 | 18.46 | 18.57 | 7,514 | -0.57(-2.97%) |
May 28, 2002 | 19.33 | 19.33 | 19.05 | 19.14 | 5,009 | -0.03(-0.14%) |
May 27, 2002 | 19.19 | 19.24 | 19.05 | 19.17 | 21,891 | +0.00(+0.00%) |
May 24, 2002 | 19.19 | 19.24 | 19.05 | 19.17 | 21,891 | -0.48(-2.43%) |
May 23, 2002 | 19.28 | 19.65 | 19.24 | 19.65 | 14,812 | +0.18(+0.94%) |
May 22, 2002 | 19.65 | 19.79 | 19.30 | 19.47 | 217,824 | -0.37(-1.85%) |
May 21, 2002 | 20.29 | 20.29 | 19.83 | 19.83 | 2,069 | -0.09(-0.46%) |
May 20, 2002 | 20.25 | 20.25 | 19.88 | 19.92 | 25,049 | -0.41(-2.03%) |
May 17, 2002 | 20.70 | 20.74 | 20.07 | 20.34 | 6,643 | +0.18(+0.91%) |
May 16, 2002 | 19.97 | 20.24 | 19.88 | 20.15 | 84,189 | +0.32(+1.62%) |
May 15, 2002 | 19.60 | 20.65 | 19.60 | 19.83 | 19,277 | -0.14(-0.69%) |
May 14, 2002 | 20.06 | 20.06 | 19.67 | 19.97 | 23,525 | +0.97(+5.12%) |
May 13, 2002 | 18.36 | 19.00 | 18.36 | 19.00 | 21,455 | +0.54(+2.94%) |
May 10, 2002 | 18.64 | 18.87 | 18.28 | 18.46 | 109,129 | -0.54(-2.85%) |
May 09, 2002 | 19.65 | 19.68 | 18.97 | 19.00 | 305,280 | -0.61(-3.09%) |
May 08, 2002 | 19.14 | 19.83 | 18.87 | 19.60 | 48,465 | +2.03(+11.55%) |
May 07, 2002 | 17.90 | 18.00 | 17.54 | 17.57 | 308,983 | -0.21(-1.19%) |
May 06, 2002 | 18.50 | 18.50 | 17.79 | 17.79 | 5,990 | -0.76(-4.11%) |
May 03, 2002 | 18.68 | 18.68 | 18.35 | 18.55 | 69,268 | -0.56(-2.93%) |
May 02, 2002 | 19.65 | 19.71 | 18.96 | 19.11 | 16,554 | -0.51(-2.57%) |