Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.22 | 14.31 | 14.09 | 14.30 | 129,213 | +0.17(+1.21%) |
Apr 29, 2003 | 13.98 | 14.14 | 13.95 | 14.12 | 109,404 | +0.23(+1.66%) |
Apr 28, 2003 | 14.03 | 14.06 | 13.89 | 13.89 | 135,937 | -0.04(-0.28%) |
Apr 25, 2003 | 14.04 | 14.14 | 13.91 | 13.93 | 100,317 | -0.07(-0.51%) |
Apr 24, 2003 | 14.08 | 14.17 | 13.97 | 14.00 | 108,132 | -0.13(-0.93%) |
Apr 23, 2003 | 14.14 | 14.15 | 13.97 | 14.14 | 109,404 | -0.01(-0.04%) |
Apr 22, 2003 | 14.04 | 14.14 | 14.02 | 14.14 | 76,328 | +0.10(+0.71%) |
Apr 21, 2003 | 14.09 | 14.11 | 14.03 | 14.04 | 89,413 | +0.07(+0.47%) |
Apr 17, 2003 | 13.94 | 14.03 | 13.90 | 13.98 | 54,156 | +0.07(+0.47%) |
Apr 16, 2003 | 13.91 | 14.06 | 13.90 | 13.91 | 100,499 | +0.00(+0.00%) |
Apr 15, 2003 | 13.78 | 13.91 | 13.73 | 13.91 | 119,036 | +0.14(+1.00%) |
Apr 14, 2003 | 13.76 | 13.89 | 13.76 | 13.77 | 123,942 | +0.00(+0.00%) |
Apr 11, 2003 | 13.62 | 13.79 | 13.59 | 13.77 | 61,426 | +0.16(+1.17%) |
Apr 10, 2003 | 13.76 | 13.84 | 13.59 | 13.61 | 105,951 | -0.14(-1.04%) |
Apr 09, 2003 | 13.59 | 13.76 | 13.57 | 13.76 | 106,859 | +0.19(+1.38%) |
Apr 08, 2003 | 13.76 | 13.77 | 13.57 | 13.57 | 116,673 | -0.19(-1.40%) |
Apr 07, 2003 | 13.76 | 13.92 | 13.67 | 13.76 | 147,023 | +0.00(+0.00%) |
Apr 04, 2003 | 13.84 | 13.84 | 13.70 | 13.76 | 121,580 | -0.10(-0.75%) |
Apr 03, 2003 | 13.76 | 13.87 | 13.56 | 13.87 | 116,491 | +0.19(+1.41%) |
Apr 02, 2003 | 13.48 | 13.68 | 13.44 | 13.67 | 227,349 | +0.19(+1.43%) |
Apr 01, 2003 | 13.53 | 13.59 | 13.45 | 13.48 | 291,865 | -0.25(-1.84%) |
Mar 31, 2003 | 13.87 | 13.87 | 13.71 | 13.73 | 146,296 | -0.10(-0.72%) |
Mar 28, 2003 | 13.92 | 13.92 | 13.77 | 13.83 | 127,759 | -0.04(-0.32%) |
Mar 27, 2003 | 13.98 | 13.98 | 13.76 | 13.88 | 101,771 | -0.07(-0.51%) |
Mar 26, 2003 | 14.03 | 14.11 | 13.84 | 13.95 | 163,561 | -0.08(-0.59%) |
Mar 25, 2003 | 13.84 | 14.11 | 13.79 | 14.03 | 163,561 | +0.23(+1.67%) |
Mar 24, 2003 | 13.76 | 13.84 | 13.70 | 13.80 | 167,922 | +0.10(+0.72%) |
Mar 21, 2003 | 13.33 | 13.79 | 13.33 | 13.70 | 204,633 | +0.18(+1.30%) |
Mar 20, 2003 | 13.29 | 13.61 | 13.21 | 13.53 | 128,849 | +0.22(+1.65%) |
Mar 19, 2003 | 13.29 | 13.31 | 13.18 | 13.31 | 128,122 | +0.04(+0.33%) |
Mar 18, 2003 | 13.32 | 13.32 | 13.21 | 13.26 | 96,137 | +0.00(+0.00%) |
Mar 17, 2003 | 13.10 | 13.26 | 13.10 | 13.26 | 175,918 | +0.12(+0.88%) |
Mar 14, 2003 | 13.09 | 13.17 | 13.08 | 13.15 | 84,870 | +0.08(+0.59%) |
Mar 13, 2003 | 12.99 | 13.07 | 12.97 | 13.07 | 103,770 | +0.15(+1.19%) |
Mar 12, 2003 | 12.93 | 13.01 | 12.85 | 12.91 | 99,772 | -0.02(-0.13%) |
Mar 11, 2003 | 12.99 | 13.09 | 12.93 | 12.93 | 137,936 | -0.08(-0.63%) |
Mar 10, 2003 | 12.96 | 13.09 | 12.96 | 13.01 | 121,398 | +0.03(+0.21%) |
Mar 07, 2003 | 12.93 | 13.01 | 12.90 | 12.99 | 90,322 | +0.02(+0.13%) |
Mar 06, 2003 | 12.93 | 13.03 | 12.85 | 12.97 | 65,424 | +0.04(+0.30%) |
Mar 05, 2003 | 12.86 | 13.04 | 12.86 | 12.93 | 68,332 | -0.04(-0.34%) |
Mar 04, 2003 | 13.07 | 13.10 | 12.94 | 12.97 | 80,144 | -0.09(-0.72%) |
Mar 03, 2003 | 13.18 | 13.21 | 12.99 | 13.07 | 112,493 | -0.08(-0.63%) |
Feb 28, 2003 | 13.12 | 13.25 | 13.11 | 13.15 | 86,869 | +0.00(+0.00%) |
Feb 27, 2003 | 13.20 | 13.23 | 13.11 | 13.15 | 116,310 | -0.04(-0.29%) |
Feb 26, 2003 | 13.18 | 13.23 | 13.10 | 13.19 | 59,972 | +0.01(+0.08%) |
Feb 25, 2003 | 13.12 | 13.18 | 13.01 | 13.18 | 141,389 | +0.08(+0.63%) |
Feb 24, 2003 | 13.20 | 13.26 | 13.04 | 13.10 | 120,489 | -0.13(-1.00%) |
Feb 21, 2003 | 13.20 | 13.26 | 13.11 | 13.23 | 91,412 | -0.02(-0.17%) |
Feb 20, 2003 | 13.10 | 13.25 | 13.04 | 13.25 | 67,060 | +0.12(+0.88%) |
Feb 19, 2003 | 13.14 | 13.18 | 12.93 | 13.13 | 112,311 | -0.06(-0.46%) |
Feb 18, 2003 | 13.12 | 13.20 | 12.99 | 13.20 | 171,557 | +0.26(+2.04%) |
Feb 14, 2003 | 13.01 | 13.01 | 12.90 | 12.93 | 210,266 | +0.06(+0.43%) |
Feb 13, 2003 | 12.96 | 13.04 | 12.80 | 12.88 | 82,689 | -0.06(-0.47%) |
Feb 12, 2003 | 13.03 | 13.11 | 12.93 | 12.94 | 66,514 | -0.11(-0.84%) |
Feb 11, 2003 | 13.20 | 13.20 | 12.96 | 13.05 | 79,963 | +0.01(+0.08%) |
Feb 10, 2003 | 12.71 | 13.04 | 12.68 | 13.04 | 106,859 | +0.38(+3.00%) |
Feb 07, 2003 | 12.67 | 12.82 | 12.64 | 12.66 | 74,692 | +0.01(+0.09%) |
Feb 06, 2003 | 12.70 | 12.71 | 12.63 | 12.64 | 67,060 | -0.05(-0.43%) |
Feb 05, 2003 | 12.79 | 12.85 | 12.68 | 12.70 | 73,420 | +0.04(+0.35%) |
Feb 04, 2003 | 12.71 | 12.71 | 12.55 | 12.66 | 87,959 | -0.10(-0.82%) |
Feb 03, 2003 | 12.60 | 12.78 | 12.58 | 12.76 | 87,596 | +0.21(+1.71%) |
Jan 31, 2003 | 12.55 | 12.62 | 12.46 | 12.55 | 52,884 | +0.03(+0.22%) |
Jan 30, 2003 | 12.52 | 12.55 | 12.47 | 12.52 | 93,593 | +0.01(+0.04%) |
Jan 29, 2003 | 12.57 | 12.63 | 12.51 | 12.51 | 150,657 | -0.09(-0.70%) |
Jan 28, 2003 | 12.68 | 12.70 | 12.52 | 12.60 | 229,348 | -0.05(-0.39%) |
Jan 27, 2003 | 12.90 | 12.96 | 12.65 | 12.65 | 117,037 | -0.25(-1.96%) |
Jan 24, 2003 | 12.96 | 12.96 | 12.88 | 12.90 | 95,047 | +0.00(+0.00%) |
Jan 23, 2003 | 12.81 | 12.91 | 12.80 | 12.90 | 99,953 | +0.09(+0.73%) |
Jan 22, 2003 | 12.84 | 12.84 | 12.74 | 12.81 | 113,947 | +0.03(+0.22%) |
Jan 21, 2003 | 12.77 | 12.85 | 12.69 | 12.78 | 108,132 | +0.10(+0.78%) |
Jan 17, 2003 | 12.89 | 12.95 | 12.55 | 12.68 | 151,021 | -0.17(-1.28%) |
Jan 16, 2003 | 13.01 | 13.01 | 12.85 | 12.85 | 128,122 | -0.17(-1.27%) |
Jan 15, 2003 | 13.01 | 13.09 | 12.93 | 13.01 | 91,412 | +0.03(+0.21%) |
Jan 14, 2003 | 12.96 | 13.04 | 12.82 | 12.99 | 128,122 | +0.01(+0.04%) |
Jan 13, 2003 | 12.96 | 12.99 | 12.88 | 12.98 | 92,502 | +0.10(+0.81%) |
Jan 10, 2003 | 12.88 | 12.92 | 12.66 | 12.88 | 202,815 | +0.05(+0.43%) |
Jan 09, 2003 | 12.96 | 12.99 | 12.82 | 12.82 | 104,315 | -0.13(-0.98%) |
Jan 08, 2003 | 13.04 | 13.07 | 12.93 | 12.95 | 72,875 | -0.14(-1.05%) |
Jan 07, 2003 | 13.12 | 13.15 | 13.01 | 13.09 | 122,489 | +0.04(+0.34%) |
Jan 06, 2003 | 12.97 | 13.04 | 12.94 | 13.04 | 181,189 | +0.11(+0.85%) |
Jan 03, 2003 | 12.93 | 13.01 | 12.83 | 12.93 | 56,155 | +0.00(+0.00%) |
Jan 02, 2003 | 12.82 | 12.98 | 12.78 | 12.93 | 107,405 | -0.06(-0.42%) |
Dec 31, 2002 | 12.93 | 12.99 | 12.85 | 12.99 | 91,048 | +0.19(+1.51%) |
Dec 30, 2002 | 12.82 | 12.84 | 12.66 | 12.79 | 139,390 | -0.05(-0.39%) |
Dec 27, 2002 | 12.79 | 12.90 | 12.77 | 12.84 | 94,138 | -0.08(-0.64%) |
Dec 26, 2002 | 12.86 | 12.93 | 12.82 | 12.93 | 57,791 | +0.08(+0.60%) |
Dec 24, 2002 | 12.86 | 12.88 | 12.79 | 12.85 | 61,426 | +0.01(+0.04%) |
Dec 23, 2002 | 12.71 | 12.95 | 12.69 | 12.84 | 147,931 | +0.07(+0.56%) |
Dec 20, 2002 | 12.82 | 12.88 | 12.74 | 12.77 | 99,227 | -0.08(-0.60%) |
Dec 19, 2002 | 12.82 | 12.92 | 12.69 | 12.85 | 97,954 | +0.03(+0.21%) |
Dec 18, 2002 | 12.73 | 12.82 | 12.66 | 12.82 | 64,697 | +0.03(+0.21%) |
Dec 17, 2002 | 12.88 | 12.88 | 12.74 | 12.79 | 72,693 | -0.14(-1.06%) |
Dec 16, 2002 | 12.97 | 12.99 | 12.89 | 12.93 | 128,849 | -0.01(-0.04%) |
Dec 13, 2002 | 12.97 | 12.99 | 12.82 | 12.94 | 56,337 | -0.03(-0.21%) |
Dec 12, 2002 | 12.98 | 12.99 | 12.85 | 12.96 | 46,342 | +0.01(+0.08%) |
Dec 11, 2002 | 12.88 | 12.99 | 12.82 | 12.95 | 65,242 | +0.05(+0.38%) |
Dec 10, 2002 | 12.71 | 12.93 | 12.66 | 12.90 | 79,417 | +0.19(+1.51%) |
Dec 09, 2002 | 12.82 | 12.85 | 12.66 | 12.71 | 45,070 | -0.05(-0.39%) |
Dec 06, 2002 | 12.66 | 12.83 | 12.62 | 12.76 | 65,242 | +0.11(+0.87%) |
Dec 05, 2002 | 12.71 | 12.81 | 12.49 | 12.65 | 248,067 | -0.04(-0.35%) |
Dec 04, 2002 | 12.63 | 12.77 | 12.56 | 12.69 | 99,045 | +0.05(+0.39%) |
Dec 03, 2002 | 12.62 | 12.65 | 12.52 | 12.64 | 108,677 | -0.01(-0.04%) |
Dec 02, 2002 | 12.93 | 12.97 | 12.52 | 12.65 | 145,569 | -0.28(-2.13%) |
Nov 29, 2002 | 12.99 | 12.99 | 12.77 | 12.93 | 32,530 | -0.06(-0.42%) |
Nov 27, 2002 | 12.96 | 13.01 | 12.77 | 12.98 | 162,834 | +0.02(+0.17%) |
Nov 26, 2002 | 12.99 | 13.07 | 12.93 | 12.96 | 90,503 | -0.10(-0.80%) |
Nov 25, 2002 | 13.06 | 13.07 | 12.99 | 13.06 | 139,026 | +0.05(+0.38%) |
Nov 22, 2002 | 12.96 | 13.07 | 12.90 | 13.01 | 63,788 | +0.03(+0.25%) |
Nov 21, 2002 | 12.85 | 13.07 | 12.85 | 12.98 | 89,776 | +0.09(+0.68%) |
Nov 20, 2002 | 12.99 | 13.06 | 12.85 | 12.89 | 73,784 | -0.17(-1.26%) |
Nov 19, 2002 | 12.99 | 13.07 | 12.96 | 13.06 | 155,383 | +0.05(+0.38%) |
Nov 18, 2002 | 12.79 | 13.01 | 12.68 | 13.01 | 206,995 | +0.35(+2.78%) |
Nov 15, 2002 | 12.55 | 12.66 | 12.38 | 12.66 | 183,551 | +0.11(+0.88%) |
Nov 14, 2002 | 12.63 | 12.63 | 12.47 | 12.55 | 148,840 | +0.06(+0.44%) |
Nov 13, 2002 | 12.66 | 12.70 | 12.46 | 12.49 | 149,385 | -0.11(-0.87%) |
Nov 12, 2002 | 12.60 | 12.73 | 12.47 | 12.60 | 97,773 | +0.08(+0.66%) |
Nov 11, 2002 | 12.46 | 12.71 | 12.44 | 12.52 | 68,877 | +0.08(+0.66%) |
Nov 08, 2002 | 12.44 | 12.60 | 12.39 | 12.44 | 88,322 | -0.03(-0.22%) |
Nov 07, 2002 | 12.66 | 12.71 | 12.41 | 12.46 | 75,783 | -0.18(-1.44%) |
Nov 06, 2002 | 12.49 | 12.66 | 12.39 | 12.64 | 81,417 | +0.04(+0.35%) |
Nov 05, 2002 | 12.41 | 12.62 | 12.39 | 12.60 | 127,759 | +0.14(+1.10%) |
Nov 04, 2002 | 12.55 | 12.62 | 12.44 | 12.46 | 120,853 | -0.08(-0.66%) |
Nov 01, 2002 | 12.55 | 12.60 | 12.52 | 12.55 | 65,606 | -0.08(-0.65%) |
Oct 31, 2002 | 12.60 | 12.71 | 12.55 | 12.63 | 46,524 | -0.01(-0.09%) |
Oct 30, 2002 | 12.46 | 12.71 | 12.46 | 12.64 | 345,295 | +0.15(+1.19%) |
Oct 29, 2002 | 12.49 | 12.53 | 12.44 | 12.49 | 37,073 | +0.00(+0.00%) |
Oct 28, 2002 | 12.71 | 12.76 | 12.49 | 12.49 | 45,251 | -0.18(-1.39%) |
Oct 25, 2002 | 12.60 | 12.74 | 12.49 | 12.67 | 51,249 | +0.07(+0.52%) |
Oct 24, 2002 | 12.57 | 12.85 | 12.55 | 12.60 | 60,517 | +0.00(+0.00%) |
Oct 23, 2002 | 12.41 | 12.66 | 12.39 | 12.60 | 74,511 | +0.14(+1.10%) |
Oct 22, 2002 | 12.52 | 12.52 | 12.35 | 12.46 | 50,522 | +0.08(+0.62%) |
Oct 21, 2002 | 12.34 | 12.39 | 12.16 | 12.39 | 62,880 | +0.03(+0.27%) |
Oct 18, 2002 | 12.19 | 12.35 | 12.06 | 12.35 | 53,066 | +0.16(+1.31%) |
Oct 17, 2002 | 12.19 | 12.46 | 12.17 | 12.19 | 72,330 | +0.05(+0.45%) |
Oct 16, 2002 | 12.17 | 12.26 | 12.02 | 12.14 | 95,410 | +0.02(+0.18%) |
Oct 15, 2002 | 11.67 | 12.30 | 11.67 | 12.12 | 122,489 | +0.51(+4.36%) |
Oct 14, 2002 | 11.60 | 11.61 | 11.45 | 11.61 | 92,321 | +0.01(+0.05%) |
Oct 11, 2002 | 11.17 | 11.67 | 11.17 | 11.60 | 835,978 | +0.43(+3.89%) |
Oct 10, 2002 | 11.34 | 11.34 | 11.01 | 11.17 | 139,026 | -0.06(-0.49%) |
Oct 09, 2002 | 11.50 | 11.50 | 11.12 | 11.23 | 189,912 | -0.25(-2.16%) |
Oct 08, 2002 | 11.61 | 11.61 | 11.42 | 11.47 | 163,561 | -0.07(-0.57%) |
Oct 07, 2002 | 11.83 | 11.86 | 11.45 | 11.54 | 136,482 | -0.35(-2.92%) |
Oct 04, 2002 | 12.33 | 12.33 | 11.88 | 11.89 | 159,199 | -0.41(-3.36%) |
Oct 03, 2002 | 12.49 | 12.49 | 12.24 | 12.30 | 82,143 | -0.17(-1.32%) |
Oct 02, 2002 | 12.49 | 12.52 | 12.39 | 12.46 | 92,502 | -0.12(-0.92%) |
Oct 01, 2002 | 12.66 | 12.68 | 12.42 | 12.58 | 127,941 | -0.29(-2.22%) |
Sep 30, 2002 | 13.04 | 13.07 | 12.82 | 12.86 | 108,677 | -0.23(-1.76%) |
Sep 27, 2002 | 13.01 | 13.12 | 13.01 | 13.10 | 230,075 | +0.15(+1.15%) |
Sep 26, 2002 | 12.93 | 12.95 | 12.83 | 12.95 | 75,783 | +0.02(+0.13%) |
Sep 25, 2002 | 12.82 | 12.93 | 12.74 | 12.93 | 99,772 | +0.06(+0.47%) |
Sep 24, 2002 | 12.77 | 12.93 | 12.66 | 12.87 | 89,231 | -0.04(-0.34%) |
Sep 23, 2002 | 12.96 | 12.96 | 12.80 | 12.91 | 194,274 | -0.15(-1.18%) |
Sep 20, 2002 | 12.93 | 13.15 | 12.93 | 13.07 | 43,252 | +0.14(+1.06%) |
Sep 19, 2002 | 13.04 | 13.14 | 12.89 | 12.93 | 345,295 | -0.14(-1.05%) |
Sep 18, 2002 | 13.21 | 13.21 | 12.93 | 13.07 | 55,065 | -0.08(-0.59%) |
Sep 17, 2002 | 13.10 | 13.23 | 13.10 | 13.15 | 64,334 | -0.05(-0.42%) |
Sep 16, 2002 | 13.12 | 13.21 | 13.12 | 13.20 | 75,056 | +0.05(+0.42%) |
Sep 13, 2002 | 12.93 | 13.17 | 12.85 | 13.15 | 1,490,222 | +0.35(+2.75%) |
Sep 12, 2002 | 13.17 | 13.17 | 12.71 | 12.79 | 745,111 | -0.37(-2.84%) |
Sep 11, 2002 | 13.13 | 13.18 | 13.06 | 13.17 | 50,158 | +0.13(+1.01%) |
Sep 10, 2002 | 12.84 | 13.04 | 12.82 | 13.04 | 61,607 | +0.11(+0.85%) |
Sep 09, 2002 | 12.85 | 12.93 | 12.73 | 12.93 | 72,330 | +0.02(+0.17%) |
Sep 06, 2002 | 12.77 | 12.93 | 12.61 | 12.90 | 55,974 | +0.19(+1.47%) |
Sep 05, 2002 | 12.57 | 12.82 | 12.57 | 12.72 | 33,802 | -0.10(-0.77%) |
Sep 04, 2002 | 12.57 | 12.88 | 12.52 | 12.82 | 327,122 | +0.19(+1.48%) |
Sep 03, 2002 | 12.85 | 12.85 | 12.59 | 12.63 | 102,861 | -0.22(-1.71%) |
Aug 30, 2002 | 12.70 | 12.90 | 12.60 | 12.85 | 581,550 | +0.15(+1.17%) |
Aug 29, 2002 | 12.88 | 12.88 | 12.31 | 12.70 | 2,180,814 | -0.42(-3.23%) |
Aug 28, 2002 | 13.04 | 13.17 | 13.04 | 13.12 | 59,790 | +0.00(+0.00%) |
Aug 27, 2002 | 13.09 | 13.34 | 12.93 | 13.12 | 198,817 | +0.03(+0.25%) |
Aug 26, 2002 | 13.01 | 13.12 | 12.83 | 13.09 | 60,335 | +0.08(+0.59%) |
Aug 23, 2002 | 13.15 | 13.15 | 12.89 | 13.01 | 42,889 | -0.14(-1.05%) |
Aug 22, 2002 | 13.18 | 13.21 | 12.96 | 13.15 | 56,519 | -0.03(-0.21%) |
Aug 21, 2002 | 13.02 | 13.18 | 12.93 | 13.18 | 70,876 | +0.05(+0.38%) |
Aug 20, 2002 | 12.99 | 13.13 | 12.85 | 13.13 | 74,329 | -0.03(-0.21%) |
Aug 16, 2002 | 13.12 | 13.20 | 12.93 | 13.16 | 253,337 | +0.12(+0.89%) |
Aug 15, 2002 | 12.94 | 13.10 | 12.63 | 13.04 | 274,419 | +0.40(+3.13%) |
Aug 14, 2002 | 12.41 | 12.64 | 12.10 | 12.64 | 215,355 | +0.24(+1.91%) |
Aug 13, 2002 | 12.16 | 12.49 | 11.72 | 12.41 | 750,563 | -0.45(-3.47%) |
Aug 12, 2002 | 12.79 | 12.88 | 12.63 | 12.85 | 125,396 | +0.33(+2.64%) |
Aug 07, 2002 | 12.35 | 12.66 | 12.11 | 12.52 | 76,691 | +0.40(+3.31%) |
Aug 06, 2002 | 11.91 | 12.22 | 11.91 | 12.12 | 91,048 | +0.21(+1.80%) |
Aug 05, 2002 | 12.21 | 12.24 | 11.90 | 11.91 | 80,326 | -0.30(-2.48%) |
Aug 02, 2002 | 12.59 | 12.60 | 12.09 | 12.21 | 345,295 | -0.45(-3.52%) |
Aug 01, 2002 | 12.57 | 12.77 | 12.40 | 12.66 | 68,150 | +0.08(+0.66%) |
Jul 31, 2002 | 12.52 | 12.65 | 12.38 | 12.57 | 46,342 | +0.06(+0.48%) |
Jul 30, 2002 | 12.65 | 12.66 | 12.24 | 12.51 | 82,325 | -0.07(-0.52%) |
Jul 29, 2002 | 12.05 | 12.93 | 11.94 | 12.58 | 136,482 | +0.67(+5.59%) |
Jul 26, 2002 | 11.83 | 12.09 | 11.83 | 11.91 | 95,955 | +0.07(+0.56%) |
Jul 25, 2002 | 11.58 | 11.97 | 11.42 | 11.85 | 214,628 | +0.40(+3.46%) |
Jul 24, 2002 | 11.03 | 11.56 | 10.78 | 11.45 | 239,526 | +0.28(+2.51%) |
Jul 23, 2002 | 11.25 | 11.53 | 11.12 | 11.17 | 171,012 | -0.08(-0.69%) |
Jul 22, 2002 | 11.28 | 11.56 | 10.87 | 11.25 | 263,151 | -0.21(-1.87%) |
Jul 19, 2002 | 11.89 | 11.91 | 11.23 | 11.46 | 227,531 | -0.45(-3.79%) |
Jul 17, 2002 | 11.83 | 12.12 | 11.83 | 11.91 | 132,120 | -0.12(-1.01%) |
Jul 12, 2002 | 11.81 | 12.16 | 11.81 | 12.03 | 94,865 | +0.23(+1.91%) |
Jul 11, 2002 | 12.37 | 12.38 | 11.67 | 11.81 | 228,440 | -0.58(-4.66%) |
Jul 10, 2002 | 12.60 | 12.71 | 12.22 | 12.39 | 90,503 | -0.20(-1.57%) |
Jul 09, 2002 | 12.54 | 12.67 | 12.39 | 12.58 | 55,429 | +0.04(+0.35%) |
Jul 08, 2002 | 12.50 | 12.54 | 12.50 | 12.54 | 60,881 | +0.04(+0.35%) |
Jul 05, 2002 | 12.38 | 12.66 | 12.30 | 12.50 | 43,616 | +0.12(+0.98%) |
Jul 04, 2002 | 12.39 | 12.39 | 12.21 | 12.38 | 123,397 | +0.00(+0.00%) |
Jul 03, 2002 | 12.39 | 12.39 | 12.21 | 12.38 | 123,397 | -0.12(-0.92%) |
Jul 02, 2002 | 12.66 | 12.74 | 12.43 | 12.49 | 105,042 | -0.11(-0.87%) |
Jul 01, 2002 | 12.80 | 13.01 | 12.55 | 12.60 | 118,309 | -0.47(-3.62%) |
Jun 28, 2002 | 12.67 | 13.07 | 12.66 | 13.07 | 140,844 | +0.42(+3.35%) |
Jun 27, 2002 | 12.78 | 12.82 | 12.61 | 12.65 | 76,510 | -0.01(-0.04%) |
Jun 26, 2002 | 12.60 | 12.66 | 12.45 | 12.66 | 101,407 | -0.03(-0.22%) |
Jun 25, 2002 | 12.71 | 12.79 | 12.66 | 12.68 | 95,955 | -0.26(-2.00%) |
Jun 21, 2002 | 12.74 | 12.90 | 12.70 | 12.94 | 89,595 | +0.20(+1.60%) |
Jun 20, 2002 | 12.64 | 12.82 | 12.64 | 12.74 | 86,142 | +0.08(+0.65%) |
Jun 19, 2002 | 12.82 | 12.93 | 12.66 | 12.66 | 79,781 | -0.20(-1.54%) |
Jun 18, 2002 | 12.93 | 13.09 | 12.79 | 12.85 | 81,962 | -0.05(-0.38%) |
Jun 17, 2002 | 12.68 | 12.93 | 12.66 | 12.90 | 74,147 | +0.23(+1.78%) |
Jun 14, 2002 | 12.85 | 12.87 | 12.66 | 12.68 | 130,848 | -0.14(-1.07%) |
Jun 12, 2002 | 13.04 | 13.04 | 12.79 | 12.82 | 65,787 | -0.12(-0.94%) |
Jun 11, 2002 | 13.02 | 13.02 | 12.66 | 12.94 | 161,016 | +0.03(+0.26%) |
Jun 10, 2002 | 12.77 | 13.01 | 12.77 | 12.90 | 84,688 | +0.25(+1.96%) |
Jun 07, 2002 | 12.96 | 12.96 | 12.66 | 12.66 | 94,138 | -0.28(-2.13%) |
Jun 06, 2002 | 12.77 | 12.96 | 12.71 | 12.93 | 121,035 | +0.24(+1.91%) |
Jun 05, 2002 | 12.60 | 12.79 | 12.60 | 12.69 | 67,241 | -0.12(-0.95%) |
May 31, 2002 | 12.77 | 12.96 | 12.71 | 12.81 | 78,691 | -0.09(-0.68%) |
May 28, 2002 | 13.04 | 13.04 | 12.79 | 12.90 | 63,425 | -0.06(-0.47%) |
May 27, 2002 | 12.90 | 13.06 | 12.83 | 12.96 | 69,422 | +0.00(+0.00%) |
May 24, 2002 | 12.90 | 13.06 | 12.83 | 12.96 | 69,422 | +0.14(+1.07%) |
May 23, 2002 | 12.77 | 13.04 | 12.74 | 12.82 | 89,413 | -0.06(-0.47%) |
May 22, 2002 | 12.79 | 13.07 | 12.77 | 12.88 | 121,035 | +0.00(+0.00%) |
May 21, 2002 | 13.10 | 13.21 | 12.82 | 12.88 | 48,159 | -0.16(-1.22%) |
May 20, 2002 | 13.37 | 13.43 | 12.88 | 13.04 | 82,689 | -0.29(-2.15%) |
May 17, 2002 | 13.29 | 13.37 | 13.27 | 13.33 | 94,683 | -0.10(-0.74%) |
May 16, 2002 | 13.31 | 13.48 | 13.10 | 13.43 | 202,997 | +0.23(+1.75%) |
May 15, 2002 | 13.10 | 13.21 | 13.01 | 13.20 | 141,025 | +0.19(+1.44%) |
May 14, 2002 | 12.83 | 13.06 | 12.81 | 13.01 | 81,235 | +0.21(+1.68%) |
May 13, 2002 | 12.88 | 12.90 | 12.74 | 12.79 | 65,787 | -0.09(-0.73%) |
May 10, 2002 | 12.99 | 13.01 | 12.88 | 12.89 | 56,519 | +0.03(+0.26%) |
May 09, 2002 | 12.74 | 12.93 | 12.68 | 12.85 | 48,159 | +0.12(+0.91%) |
May 08, 2002 | 12.82 | 13.10 | 12.74 | 12.74 | 87,777 | +0.13(+1.00%) |
May 07, 2002 | 12.77 | 12.86 | 12.61 | 12.61 | 80,326 | -0.13(-0.99%) |
May 06, 2002 | 12.88 | 13.00 | 12.71 | 12.74 | 67,786 | -0.26(-1.99%) |
May 03, 2002 | 12.89 | 13.10 | 12.89 | 13.00 | 57,973 | -0.02(-0.13%) |
May 02, 2002 | 12.90 | 13.04 | 12.88 | 13.01 | 59,790 | +0.14(+1.07%) |