Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.44 | 12.15 | 11.33 | 11.92 | 15,795 | +0.38(+3.32%) |
Apr 29, 2003 | 10.91 | 11.68 | 10.90 | 11.54 | 31,998 | +0.73(+6.72%) |
Apr 28, 2003 | 10.82 | 10.89 | 10.80 | 10.81 | 7,642 | +0.02(+0.18%) |
Apr 25, 2003 | 10.84 | 10.84 | 10.76 | 10.79 | 13,247 | -0.05(-0.45%) |
Apr 24, 2003 | 10.80 | 10.88 | 10.80 | 10.84 | 5,095 | +0.04(+0.36%) |
Apr 23, 2003 | 10.85 | 10.87 | 10.70 | 10.80 | 3,159 | -0.04(-0.36%) |
Apr 22, 2003 | 10.79 | 10.84 | 10.60 | 10.84 | 16,101 | +0.43(+4.15%) |
Apr 21, 2003 | 10.40 | 10.46 | 10.31 | 10.41 | 14,878 | +0.00(+0.00%) |
Apr 17, 2003 | 10.40 | 10.43 | 10.31 | 10.41 | 18,546 | +0.10(+0.95%) |
Apr 16, 2003 | 10.46 | 10.46 | 10.31 | 10.31 | 7,948 | -0.05(-0.47%) |
Apr 15, 2003 | 10.36 | 10.36 | 10.30 | 10.36 | 17,833 | -0.04(-0.38%) |
Apr 14, 2003 | 10.33 | 10.40 | 10.30 | 10.40 | 12,534 | +0.10(+0.95%) |
Apr 11, 2003 | 10.38 | 10.38 | 10.30 | 10.30 | 6,114 | -0.08(-0.76%) |
Apr 10, 2003 | 10.45 | 10.46 | 10.38 | 10.38 | 4,483 | -0.07(-0.66%) |
Apr 09, 2003 | 10.38 | 10.60 | 10.35 | 10.45 | 15,897 | +0.06(+0.57%) |
Apr 08, 2003 | 10.99 | 10.99 | 10.25 | 10.39 | 33,832 | -0.55(-5.02%) |
Apr 07, 2003 | 11.04 | 11.29 | 10.79 | 10.94 | 19,565 | +0.08(+0.72%) |
Apr 04, 2003 | 10.93 | 10.99 | 10.78 | 10.86 | 16,814 | +0.03(+0.27%) |
Apr 03, 2003 | 10.50 | 10.89 | 10.45 | 10.83 | 7,337 | +0.40(+3.86%) |
Apr 02, 2003 | 10.01 | 10.59 | 10.01 | 10.43 | 23,744 | +0.40(+4.01%) |
Apr 01, 2003 | 10.01 | 10.04 | 9.862 | 10.03 | 6,012 | +0.02(+0.20%) |
Mar 31, 2003 | 10.50 | 10.50 | 10.01 | 10.01 | 19,260 | -0.41(-3.95%) |
Mar 28, 2003 | 10.35 | 10.42 | 10.25 | 10.42 | 18,546 | +0.51(+5.15%) |
Mar 27, 2003 | 9.862 | 9.911 | 9.813 | 9.911 | 8,865 | +0.10(+1.00%) |
Mar 26, 2003 | 9.852 | 9.921 | 9.813 | 9.813 | 9,782 | -0.02(-0.20%) |
Mar 25, 2003 | 9.852 | 9.931 | 9.813 | 9.833 | 11,515 | -0.07(-0.69%) |
Mar 24, 2003 | 9.852 | 9.911 | 9.784 | 9.901 | 24,559 | +0.04(+0.40%) |
Mar 21, 2003 | 9.617 | 9.980 | 9.568 | 9.862 | 14,062 | +0.25(+2.55%) |
Mar 20, 2003 | 9.715 | 9.813 | 9.519 | 9.617 | 18,954 | -0.19(-1.90%) |
Mar 19, 2003 | 10.50 | 10.50 | 9.381 | 9.803 | 25,782 | -0.79(-7.50%) |
Mar 18, 2003 | 10.65 | 10.68 | 10.50 | 10.60 | 7,031 | -0.10(-0.92%) |
Mar 17, 2003 | 10.13 | 10.70 | 9.813 | 10.70 | 23,234 | +0.58(+5.72%) |
Mar 14, 2003 | 10.40 | 10.55 | 10.11 | 10.12 | 7,439 | -0.19(-1.81%) |
Mar 13, 2003 | 10.30 | 10.47 | 10.06 | 10.30 | 15,285 | +0.10(+0.96%) |
Mar 12, 2003 | 9.999 | 10.35 | 9.999 | 10.21 | 11,005 | +0.20(+1.96%) |
Mar 11, 2003 | 9.715 | 10.13 | 9.715 | 10.01 | 33,730 | +0.20(+2.00%) |
Mar 10, 2003 | 10.30 | 10.40 | 9.813 | 9.813 | 23,744 | -0.54(-5.21%) |
Mar 07, 2003 | 10.53 | 10.53 | 10.21 | 10.35 | 9,579 | -0.27(-2.59%) |
Mar 06, 2003 | 11.73 | 11.73 | 10.60 | 10.63 | 34,240 | -0.81(-7.12%) |
Mar 05, 2003 | 11.49 | 11.68 | 11.38 | 11.44 | 17,222 | -0.04(-0.34%) |
Mar 04, 2003 | 11.48 | 11.73 | 11.43 | 11.48 | 4,993 | -0.07(-0.59%) |
Mar 03, 2003 | 11.78 | 12.07 | 11.52 | 11.55 | 12,942 | -0.23(-1.92%) |
Feb 28, 2003 | 11.73 | 11.82 | 11.68 | 11.78 | 11,209 | +0.05(+0.42%) |
Feb 27, 2003 | 11.73 | 11.80 | 11.68 | 11.73 | 7,337 | +0.10(+0.84%) |
Feb 26, 2003 | 11.04 | 11.68 | 10.89 | 11.63 | 29,450 | -0.15(-1.25%) |
Feb 25, 2003 | 11.78 | 11.78 | 11.58 | 11.78 | 3,770 | +0.00(+0.00%) |
Feb 24, 2003 | 11.78 | 11.92 | 11.68 | 11.78 | 11,922 | -0.40(-3.30%) |
Feb 21, 2003 | 11.53 | 12.22 | 11.50 | 12.18 | 20,686 | +0.59(+5.08%) |
Feb 20, 2003 | 11.56 | 11.67 | 11.53 | 11.59 | 7,948 | -0.01(-0.08%) |
Feb 19, 2003 | 12.27 | 12.28 | 11.41 | 11.60 | 24,151 | -0.68(-5.52%) |
Feb 18, 2003 | 12.54 | 12.59 | 12.28 | 12.28 | 5,808 | -0.33(-2.65%) |
Feb 14, 2003 | 12.51 | 12.61 | 12.43 | 12.61 | 6,216 | +0.16(+1.26%) |
Feb 13, 2003 | 12.51 | 12.51 | 12.36 | 12.45 | 11,107 | -0.06(-0.47%) |
Feb 12, 2003 | 12.61 | 12.66 | 12.51 | 12.51 | 5,910 | -0.10(-0.78%) |
Feb 11, 2003 | 12.90 | 12.94 | 12.61 | 12.61 | 10,903 | -0.28(-2.21%) |
Feb 10, 2003 | 12.17 | 12.89 | 12.17 | 12.89 | 10,598 | +0.82(+6.83%) |
Feb 07, 2003 | 12.12 | 12.17 | 12.02 | 12.07 | 19,260 | -0.13(-1.05%) |
Feb 06, 2003 | 12.27 | 12.27 | 12.12 | 12.20 | 30,265 | -0.07(-0.56%) |
Feb 05, 2003 | 12.22 | 12.55 | 12.12 | 12.27 | 27,004 | -0.05(-0.40%) |
Feb 04, 2003 | 12.72 | 12.72 | 12.06 | 12.32 | 39,743 | -0.50(-3.91%) |
Feb 03, 2003 | 12.96 | 13.05 | 12.66 | 12.82 | 22,317 | -0.27(-2.10%) |
Jan 31, 2003 | 13.16 | 13.35 | 13.09 | 13.09 | 8,560 | -0.07(-0.52%) |
Jan 30, 2003 | 13.25 | 13.34 | 13.10 | 13.16 | 9,069 | -0.11(-0.81%) |
Jan 29, 2003 | 13.36 | 13.36 | 13.25 | 13.27 | 9,273 | -0.12(-0.88%) |
Jan 28, 2003 | 13.21 | 13.39 | 13.21 | 13.38 | 7,744 | +0.18(+1.34%) |
Jan 27, 2003 | 13.39 | 13.40 | 13.21 | 13.21 | 7,642 | -0.24(-1.75%) |
Jan 24, 2003 | 13.96 | 13.96 | 13.44 | 13.44 | 12,534 | -0.47(-3.38%) |
Jan 23, 2003 | 13.25 | 14.03 | 13.25 | 13.91 | 70,620 | +0.67(+5.04%) |
Jan 22, 2003 | 14.33 | 14.42 | 12.95 | 13.25 | 66,136 | -1.08(-7.53%) |
Jan 21, 2003 | 14.96 | 14.97 | 14.38 | 14.33 | 20,992 | -0.55(-3.69%) |
Jan 17, 2003 | 15.55 | 15.55 | 14.82 | 14.88 | 22,113 | -0.54(-3.50%) |
Jan 16, 2003 | 15.26 | 15.55 | 15.23 | 15.42 | 8,967 | +0.29(+1.95%) |
Jan 15, 2003 | 14.82 | 15.21 | 14.77 | 15.12 | 17,833 | +0.28(+1.92%) |
Jan 14, 2003 | 14.62 | 14.84 | 14.52 | 14.84 | 16,712 | +0.14(+0.93%) |
Jan 13, 2003 | 15.10 | 15.10 | 14.70 | 14.70 | 21,196 | -0.16(-1.06%) |
Jan 10, 2003 | 14.87 | 14.96 | 14.62 | 14.86 | 12,840 | -0.04(-0.26%) |
Jan 09, 2003 | 14.87 | 15.25 | 14.87 | 14.90 | 32,915 | +0.03(+0.20%) |
Jan 08, 2003 | 15.60 | 15.60 | 14.85 | 14.87 | 16,508 | -0.79(-5.02%) |
Jan 07, 2003 | 16.00 | 16.00 | 15.40 | 15.65 | 20,686 | -0.44(-2.74%) |
Jan 06, 2003 | 15.60 | 16.14 | 15.60 | 16.09 | 16,202 | +0.44(+2.82%) |
Jan 03, 2003 | 15.80 | 15.80 | 15.55 | 15.65 | 8,458 | -0.19(-1.18%) |
Jan 02, 2003 | 15.50 | 15.91 | 15.50 | 15.84 | 15,591 | +0.28(+1.83%) |
Dec 31, 2002 | 15.88 | 15.88 | 15.33 | 15.55 | 26,597 | -0.32(-2.04%) |
Dec 30, 2002 | 14.77 | 16.14 | 14.77 | 15.88 | 64,404 | +1.35(+9.32%) |
Dec 27, 2002 | 14.27 | 14.77 | 14.23 | 14.52 | 13,859 | +0.26(+1.86%) |
Dec 26, 2002 | 14.28 | 14.31 | 14.18 | 14.26 | 4,483 | -0.06(-0.41%) |
Dec 24, 2002 | 14.38 | 14.43 | 14.32 | 14.32 | 3,770 | +0.04(+0.28%) |
Dec 23, 2002 | 13.84 | 14.38 | 13.84 | 14.28 | 9,782 | +0.39(+2.83%) |
Dec 20, 2002 | 13.89 | 14.03 | 13.71 | 13.89 | 23,744 | -0.05(-0.35%) |
Dec 19, 2002 | 13.98 | 14.47 | 13.93 | 13.93 | 49,526 | +0.05(+0.35%) |
Dec 18, 2002 | 13.98 | 14.08 | 13.85 | 13.89 | 13,859 | -0.10(-0.70%) |
Dec 17, 2002 | 13.89 | 13.98 | 13.79 | 13.98 | 19,667 | +0.00(+0.00%) |
Dec 16, 2002 | 13.15 | 13.98 | 13.15 | 13.98 | 57,576 | +1.06(+8.20%) |
Dec 13, 2002 | 13.00 | 13.05 | 12.92 | 12.92 | 11,005 | -0.01(-0.08%) |
Dec 12, 2002 | 12.76 | 13.05 | 12.76 | 12.93 | 25,170 | +0.18(+1.38%) |
Dec 11, 2002 | 12.95 | 12.96 | 12.76 | 12.76 | 46,367 | -0.23(-1.74%) |
Dec 10, 2002 | 12.76 | 13.15 | 12.76 | 12.98 | 44,940 | +0.21(+1.61%) |
Dec 09, 2002 | 13.30 | 13.31 | 12.54 | 12.78 | 64,913 | -0.62(-4.62%) |
Dec 06, 2002 | 13.84 | 13.91 | 13.39 | 13.39 | 14,674 | -0.42(-3.05%) |
Dec 05, 2002 | 14.21 | 14.21 | 13.79 | 13.82 | 16,712 | -0.37(-2.63%) |
Dec 04, 2002 | 13.79 | 14.33 | 13.74 | 14.19 | 13,247 | +0.45(+3.29%) |
Dec 03, 2002 | 13.79 | 13.97 | 13.70 | 13.74 | 18,648 | -0.08(-0.57%) |
Dec 02, 2002 | 13.93 | 13.93 | 13.64 | 13.82 | 15,489 | +0.18(+1.29%) |
Nov 29, 2002 | 13.36 | 13.70 | 13.34 | 13.64 | 14,572 | +0.38(+2.89%) |
Nov 27, 2002 | 12.86 | 13.26 | 12.86 | 13.26 | 32,507 | +0.50(+3.92%) |
Nov 26, 2002 | 12.95 | 12.95 | 12.76 | 12.76 | 32,813 | -0.23(-1.74%) |
Nov 25, 2002 | 13.05 | 13.27 | 12.98 | 12.98 | 19,362 | -0.02(-0.15%) |
Nov 22, 2002 | 12.61 | 13.20 | 12.61 | 13.00 | 52,073 | +0.73(+5.91%) |
Nov 21, 2002 | 12.32 | 12.69 | 12.23 | 12.28 | 62,671 | -0.04(-0.32%) |
Nov 20, 2002 | 12.28 | 12.56 | 12.22 | 12.32 | 47,182 | +0.04(+0.32%) |
Nov 19, 2002 | 12.02 | 12.81 | 12.02 | 12.28 | 24,661 | +0.26(+2.12%) |
Nov 18, 2002 | 12.36 | 12.36 | 11.78 | 12.02 | 28,635 | -0.35(-2.86%) |
Nov 15, 2002 | 11.92 | 12.52 | 11.92 | 12.37 | 23,642 | +0.35(+2.94%) |
Nov 14, 2002 | 11.42 | 12.02 | 11.42 | 12.02 | 26,393 | +0.60(+5.24%) |
Nov 13, 2002 | 11.62 | 12.07 | 11.42 | 11.42 | 67,155 | -0.29(-2.51%) |
Nov 12, 2002 | 12.50 | 12.51 | 11.68 | 11.72 | 57,067 | -0.88(-7.01%) |
Nov 11, 2002 | 12.66 | 12.66 | 12.36 | 12.60 | 15,897 | -0.12(-0.93%) |
Nov 08, 2002 | 12.41 | 12.76 | 12.41 | 12.72 | 15,285 | +0.30(+2.45%) |
Nov 07, 2002 | 12.86 | 12.86 | 12.36 | 12.41 | 51,564 | -0.55(-4.24%) |
Nov 06, 2002 | 12.18 | 13.20 | 12.18 | 12.96 | 58,188 | +0.79(+6.45%) |
Nov 05, 2002 | 11.71 | 12.46 | 11.71 | 12.18 | 49,526 | +0.48(+4.11%) |
Nov 04, 2002 | 12.07 | 12.07 | 11.68 | 11.70 | 26,495 | -0.27(-2.30%) |
Nov 01, 2002 | 12.51 | 12.56 | 11.87 | 11.97 | 43,921 | -0.48(-3.86%) |
Oct 31, 2002 | 13.10 | 13.10 | 12.27 | 12.45 | 17,833 | -0.59(-4.51%) |
Oct 30, 2002 | 13.10 | 13.18 | 12.93 | 13.04 | 31,692 | +0.03(+0.23%) |
Oct 29, 2002 | 12.27 | 13.01 | 12.17 | 13.01 | 66,136 | +0.79(+6.51%) |
Oct 28, 2002 | 12.61 | 12.90 | 11.98 | 12.22 | 123,203 | -1.15(-8.59%) |
Oct 25, 2002 | 12.76 | 13.39 | 12.76 | 13.37 | 52,481 | +0.00(+0.00%) |
Oct 24, 2002 | 13.74 | 13.83 | 12.96 | 13.37 | 80,607 | -0.38(-2.78%) |
Oct 23, 2002 | 14.79 | 14.96 | 13.35 | 13.75 | 97,116 | -1.04(-7.03%) |
Oct 22, 2002 | 15.01 | 15.31 | 14.71 | 14.79 | 34,240 | -0.41(-2.71%) |
Oct 21, 2002 | 16.15 | 16.24 | 15.17 | 15.20 | 30,775 | -1.04(-6.40%) |
Oct 18, 2002 | 16.49 | 16.49 | 16.24 | 16.24 | 23,947 | -0.15(-0.90%) |
Oct 17, 2002 | 16.38 | 16.54 | 16.34 | 16.39 | 8,254 | +0.10(+0.60%) |
Oct 16, 2002 | 16.14 | 16.42 | 16.14 | 16.29 | 12,228 | +0.10(+0.61%) |
Oct 15, 2002 | 16.30 | 16.49 | 15.95 | 16.19 | 40,456 | -0.08(-0.48%) |
Oct 14, 2002 | 16.44 | 16.46 | 16.25 | 16.27 | 122,286 | -0.31(-1.89%) |
Oct 11, 2002 | 16.53 | 16.83 | 16.39 | 16.58 | 19,463 | +0.00(+0.00%) |
Oct 10, 2002 | 15.41 | 16.58 | 15.23 | 16.58 | 21,298 | +1.08(+6.96%) |
Oct 09, 2002 | 17.25 | 17.27 | 15.50 | 15.50 | 32,202 | -1.99(-11.39%) |
Oct 08, 2002 | 17.45 | 17.52 | 17.24 | 17.50 | 47,793 | +0.05(+0.28%) |
Oct 07, 2002 | 17.57 | 17.61 | 17.37 | 17.45 | 32,304 | -0.02(-0.11%) |
Oct 04, 2002 | 18.24 | 18.50 | 17.22 | 17.47 | 50,545 | -0.89(-4.86%) |
Oct 03, 2002 | 18.84 | 18.97 | 18.35 | 18.36 | 49,729 | -0.38(-2.04%) |
Oct 02, 2002 | 18.63 | 19.38 | 18.07 | 18.74 | 580,862 | +0.29(+1.60%) |
Oct 01, 2002 | 17.38 | 18.46 | 17.21 | 18.45 | 35,055 | +1.17(+6.76%) |
Sep 30, 2002 | 16.58 | 17.28 | 16.58 | 17.28 | 20,584 | +0.70(+4.20%) |
Sep 27, 2002 | 16.58 | 16.82 | 16.58 | 16.58 | 9,579 | -0.04(-0.24%) |
Sep 26, 2002 | 16.28 | 16.62 | 16.24 | 16.62 | 15,183 | +0.44(+2.73%) |
Sep 25, 2002 | 15.90 | 16.18 | 15.72 | 16.18 | 13,145 | +0.29(+1.85%) |
Sep 24, 2002 | 15.87 | 16.19 | 15.69 | 15.89 | 21,705 | -0.01(-0.06%) |
Sep 23, 2002 | 16.53 | 16.53 | 15.90 | 15.90 | 12,942 | -0.74(-4.42%) |
Sep 20, 2002 | 16.68 | 16.88 | 16.39 | 16.63 | 30,979 | +0.04(+0.24%) |
Sep 19, 2002 | 16.29 | 16.63 | 16.19 | 16.59 | 11,413 | +0.19(+1.14%) |
Sep 18, 2002 | 16.78 | 16.89 | 16.34 | 16.41 | 23,642 | -0.37(-2.22%) |
Sep 17, 2002 | 17.27 | 17.27 | 16.78 | 16.78 | 11,922 | -0.74(-4.20%) |
Sep 16, 2002 | 15.80 | 18.06 | 15.70 | 17.52 | 69,805 | +1.33(+8.25%) |
Sep 13, 2002 | 17.27 | 17.46 | 15.90 | 16.18 | 55,334 | -1.19(-6.84%) |
Sep 12, 2002 | 18.60 | 18.62 | 16.88 | 17.37 | 59,716 | -1.13(-6.10%) |
Sep 11, 2002 | 18.20 | 18.55 | 17.96 | 18.50 | 18,444 | +0.39(+2.17%) |
Sep 10, 2002 | 18.52 | 18.64 | 17.96 | 18.11 | 34,851 | -0.40(-2.17%) |
Sep 09, 2002 | 18.64 | 18.64 | 18.20 | 18.51 | 30,673 | -0.14(-0.74%) |
Sep 06, 2002 | 19.13 | 19.16 | 18.64 | 18.64 | 27,922 | -0.29(-1.55%) |
Sep 05, 2002 | 18.66 | 18.94 | 18.61 | 18.94 | 37,501 | +0.25(+1.31%) |
Sep 04, 2002 | 18.25 | 18.74 | 18.25 | 18.69 | 43,106 | +0.54(+2.97%) |
Sep 03, 2002 | 19.23 | 19.33 | 18.06 | 18.15 | 45,348 | -1.28(-6.57%) |
Aug 30, 2002 | 19.38 | 19.58 | 19.14 | 19.43 | 33,832 | -0.05(-0.25%) |
Aug 29, 2002 | 19.61 | 19.61 | 19.33 | 19.48 | 28,024 | -0.13(-0.65%) |
Aug 28, 2002 | 20.02 | 20.02 | 19.28 | 19.61 | 30,877 | -0.41(-2.06%) |
Aug 27, 2002 | 21.64 | 21.64 | 20.21 | 20.02 | 35,870 | -1.51(-7.02%) |
Aug 26, 2002 | 21.49 | 21.69 | 20.61 | 21.53 | 49,424 | +0.09(+0.41%) |
Aug 23, 2002 | 22.23 | 22.23 | 21.29 | 21.44 | 44,532 | -0.88(-3.96%) |
Aug 22, 2002 | 20.85 | 22.47 | 20.85 | 22.32 | 28,533 | +1.47(+7.06%) |
Aug 21, 2002 | 20.61 | 20.95 | 20.61 | 20.85 | 19,565 | +0.10(+0.47%) |
Aug 20, 2002 | 21.29 | 21.29 | 20.26 | 20.75 | 36,380 | +0.20(+0.95%) |
Aug 16, 2002 | 20.31 | 20.74 | 20.21 | 20.56 | 14,878 | +0.20(+0.96%) |
Aug 15, 2002 | 20.90 | 20.90 | 19.90 | 20.36 | 40,252 | -0.54(-2.58%) |
Aug 14, 2002 | 21.10 | 21.29 | 20.23 | 20.90 | 42,290 | -0.40(-1.89%) |
Aug 13, 2002 | 21.74 | 21.74 | 21.10 | 21.30 | 41,067 | -0.48(-2.21%) |
Aug 12, 2002 | 21.43 | 21.78 | 21.15 | 21.78 | 41,679 | +2.01(+10.17%) |
Aug 07, 2002 | 18.74 | 19.81 | 18.74 | 19.77 | 28,125 | +1.07(+5.72%) |
Aug 06, 2002 | 18.69 | 19.13 | 18.35 | 18.70 | 32,100 | -0.04(-0.21%) |
Aug 05, 2002 | 18.25 | 19.53 | 18.25 | 18.74 | 46,978 | +0.55(+3.02%) |
Aug 02, 2002 | 19.58 | 19.58 | 18.01 | 18.19 | 33,730 | -1.33(-6.83%) |
Aug 01, 2002 | 18.01 | 19.55 | 18.01 | 19.53 | 60,430 | +1.42(+7.86%) |
Jul 31, 2002 | 17.57 | 18.55 | 17.57 | 18.11 | 27,004 | +0.50(+2.84%) |
Jul 30, 2002 | 17.42 | 17.60 | 16.62 | 17.60 | 30,164 | +0.05(+0.28%) |
Jul 29, 2002 | 17.52 | 17.66 | 16.78 | 17.56 | 73,779 | -0.21(-1.16%) |
Jul 26, 2002 | 17.45 | 17.76 | 17.37 | 17.76 | 25,476 | +0.31(+1.80%) |
Jul 25, 2002 | 17.57 | 18.04 | 16.93 | 17.45 | 54,621 | -0.22(-1.22%) |
Jul 24, 2002 | 17.59 | 18.06 | 16.10 | 17.66 | 68,072 | -0.18(-0.99%) |
Jul 23, 2002 | 17.76 | 17.86 | 17.52 | 17.84 | 37,806 | +0.08(+0.44%) |
Jul 22, 2002 | 18.74 | 19.14 | 17.61 | 17.76 | 93,549 | -1.57(-8.12%) |
Jul 19, 2002 | 19.43 | 19.72 | 19.23 | 19.33 | 23,234 | -0.29(-1.50%) |
Jul 17, 2002 | 19.28 | 19.90 | 19.04 | 19.63 | 51,360 | -0.85(-4.17%) |
Jul 12, 2002 | 21.30 | 21.31 | 19.59 | 20.48 | 23,947 | -0.82(-3.87%) |
Jul 11, 2002 | 22.57 | 22.57 | 20.31 | 21.30 | 128,910 | -1.85(-8.01%) |
Jul 10, 2002 | 22.84 | 23.31 | 22.37 | 23.16 | 682,767 | +0.41(+1.81%) |
Jul 09, 2002 | 22.57 | 22.75 | 22.57 | 22.75 | 72,964 | +0.43(+1.93%) |
Jul 08, 2002 | 21.62 | 22.31 | 21.62 | 22.31 | 61,754 | +0.68(+3.13%) |
Jul 05, 2002 | 21.00 | 21.88 | 21.00 | 21.64 | 15,795 | +0.74(+3.52%) |
Jul 04, 2002 | 21.01 | 21.21 | 19.63 | 20.90 | 80,301 | +0.00(+0.00%) |
Jul 03, 2002 | 21.01 | 21.21 | 19.63 | 20.90 | 80,301 | -0.60(-2.78%) |
Jul 02, 2002 | 23.31 | 23.35 | 20.71 | 21.50 | 133,802 | -2.15(-9.09%) |
Jul 01, 2002 | 25.75 | 25.76 | 23.65 | 23.65 | 147,049 | -2.10(-8.16%) |
Jun 28, 2002 | 25.02 | 26.25 | 24.53 | 25.75 | 298,175 | +0.55(+2.18%) |
Jun 27, 2002 | 24.93 | 25.50 | 24.34 | 25.20 | 104,555 | +0.27(+1.10%) |
Jun 26, 2002 | 23.80 | 25.02 | 23.55 | 24.93 | 102,313 | +0.89(+3.72%) |
Jun 25, 2002 | 23.17 | 24.14 | 23.07 | 24.03 | 106,083 | +0.11(+0.45%) |
Jun 21, 2002 | 24.14 | 24.43 | 23.85 | 23.92 | 74,085 | -0.17(-0.69%) |
Jun 20, 2002 | 23.40 | 24.63 | 23.40 | 24.09 | 103,230 | +0.53(+2.25%) |
Jun 19, 2002 | 23.16 | 23.94 | 22.91 | 23.56 | 59,716 | +0.65(+2.83%) |
Jun 18, 2002 | 22.37 | 23.15 | 22.35 | 22.91 | 86,212 | +0.40(+1.79%) |
Jun 17, 2002 | 21.69 | 22.51 | 21.59 | 22.51 | 102,618 | +0.83(+3.85%) |
Jun 14, 2002 | 22.18 | 22.51 | 20.90 | 21.68 | 66,850 | -0.39(-1.78%) |
Jun 12, 2002 | 20.61 | 22.07 | 20.61 | 22.07 | 249,363 | +1.34(+6.49%) |
Jun 11, 2002 | 20.90 | 21.10 | 20.41 | 20.73 | 69,703 | -0.13(-0.61%) |
Jun 10, 2002 | 19.62 | 21.10 | 19.54 | 20.85 | 118,821 | +1.24(+6.30%) |
Jun 07, 2002 | 19.04 | 19.63 | 18.84 | 19.62 | 33,425 | +0.62(+3.25%) |
Jun 06, 2002 | 18.74 | 19.53 | 18.74 | 19.00 | 35,870 | +0.16(+0.83%) |
Jun 05, 2002 | 19.44 | 19.72 | 18.64 | 18.84 | 49,220 | +0.20(+1.05%) |
May 31, 2002 | 18.69 | 19.68 | 18.55 | 18.64 | 49,933 | -1.18(-5.94%) |
May 28, 2002 | 19.92 | 20.03 | 19.65 | 19.82 | 34,953 | +0.00(+0.00%) |
May 27, 2002 | 19.92 | 20.21 | 19.82 | 19.82 | 11,311 | +0.00(+0.00%) |
May 24, 2002 | 19.92 | 20.21 | 19.82 | 19.82 | 11,311 | +0.02(+0.10%) |
May 23, 2002 | 19.63 | 19.92 | 19.28 | 19.80 | 38,112 | +0.37(+1.92%) |
May 22, 2002 | 19.69 | 19.69 | 19.23 | 19.43 | 20,381 | -0.41(-2.08%) |
May 21, 2002 | 20.01 | 20.02 | 19.68 | 19.84 | 31,488 | -0.22(-1.08%) |
May 20, 2002 | 19.07 | 20.12 | 19.07 | 20.06 | 107,612 | +0.99(+5.20%) |
May 17, 2002 | 18.25 | 19.14 | 18.25 | 19.07 | 26,801 | +0.72(+3.90%) |
May 16, 2002 | 18.68 | 18.79 | 18.19 | 18.35 | 39,437 | -0.43(-2.30%) |
May 15, 2002 | 18.64 | 18.79 | 18.13 | 18.78 | 101,396 | -0.01(-0.05%) |
May 14, 2002 | 19.28 | 19.28 | 18.15 | 18.79 | 68,276 | -0.48(-2.49%) |
May 13, 2002 | 19.09 | 19.53 | 18.74 | 19.27 | 34,749 | +0.09(+0.46%) |
May 10, 2002 | 19.62 | 19.62 | 18.64 | 19.18 | 22,724 | -0.34(-1.76%) |
May 09, 2002 | 18.70 | 19.60 | 18.70 | 19.53 | 20,177 | +0.88(+4.74%) |
May 08, 2002 | 19.23 | 19.60 | 18.35 | 18.64 | 53,806 | -0.49(-2.56%) |
May 07, 2002 | 18.55 | 19.58 | 18.15 | 19.14 | 63,079 | +0.49(+2.63%) |
May 06, 2002 | 19.18 | 19.33 | 18.35 | 18.64 | 40,354 | -0.44(-2.31%) |
May 03, 2002 | 18.94 | 19.63 | 17.76 | 19.09 | 124,528 | +0.27(+1.41%) |
May 02, 2002 | 19.18 | 19.62 | 18.46 | 18.82 | 116,172 | -0.76(-3.86%) |