Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.45 | 19.75 | 19.14 | 19.43 | 1,783,458 | -0.02(-0.12%) |
Apr 29, 2003 | 19.12 | 19.59 | 19.12 | 19.45 | 1,936,051 | +0.34(+1.76%) |
Apr 28, 2003 | 18.69 | 19.23 | 18.51 | 19.12 | 3,901,731 | +0.44(+2.34%) |
Apr 25, 2003 | 18.27 | 19.10 | 18.26 | 18.68 | 5,811,856 | +2.12(+12.79%) |
Apr 24, 2003 | 16.93 | 17.01 | 16.47 | 16.56 | 3,598,768 | -0.37(-2.18%) |
Apr 23, 2003 | 16.82 | 17.03 | 16.73 | 16.93 | 2,099,507 | +0.11(+0.67%) |
Apr 22, 2003 | 15.96 | 17.15 | 15.78 | 16.82 | 2,872,101 | +0.84(+5.25%) |
Apr 21, 2003 | 15.75 | 16.07 | 15.68 | 15.98 | 2,141,483 | +0.25(+1.60%) |
Apr 17, 2003 | 15.98 | 15.98 | 15.68 | 15.73 | 2,625,187 | -0.20(-1.27%) |
Apr 16, 2003 | 16.19 | 16.30 | 15.92 | 15.93 | 2,545,681 | -0.25(-1.55%) |
Apr 15, 2003 | 15.96 | 16.24 | 15.93 | 16.18 | 1,375,803 | +0.24(+1.50%) |
Apr 14, 2003 | 15.58 | 15.99 | 15.45 | 15.94 | 1,268,643 | +0.39(+2.50%) |
Apr 11, 2003 | 15.39 | 15.66 | 15.30 | 15.55 | 984,692 | +0.16(+1.05%) |
Apr 10, 2003 | 15.18 | 15.41 | 14.84 | 15.39 | 915,309 | +0.21(+1.41%) |
Apr 09, 2003 | 15.65 | 15.67 | 15.12 | 15.18 | 1,027,408 | -0.46(-2.93%) |
Apr 08, 2003 | 15.77 | 15.99 | 15.59 | 15.63 | 1,146,667 | -0.16(-1.03%) |
Apr 07, 2003 | 15.67 | 16.33 | 15.64 | 15.79 | 1,390,865 | +0.22(+1.40%) |
Apr 04, 2003 | 15.50 | 15.73 | 15.46 | 15.58 | 1,091,852 | +0.17(+1.09%) |
Apr 03, 2003 | 15.31 | 15.49 | 15.29 | 15.41 | 1,046,420 | +0.06(+0.36%) |
Apr 02, 2003 | 14.73 | 15.39 | 14.71 | 15.35 | 1,296,791 | +0.77(+5.31%) |
Apr 01, 2003 | 15.11 | 15.11 | 14.40 | 14.58 | 746,914 | -0.47(-3.15%) |
Mar 31, 2003 | 14.98 | 15.19 | 14.64 | 15.05 | 789,074 | +0.07(+0.49%) |
Mar 28, 2003 | 15.36 | 15.43 | 14.89 | 14.98 | 956,432 | -0.39(-2.56%) |
Mar 27, 2003 | 15.01 | 15.55 | 14.93 | 15.37 | 781,785 | +0.31(+2.04%) |
Mar 26, 2003 | 15.25 | 15.36 | 14.84 | 15.07 | 668,040 | -0.17(-1.14%) |
Mar 25, 2003 | 15.19 | 15.41 | 15.08 | 15.24 | 594,304 | +0.03(+0.21%) |
Mar 24, 2003 | 15.62 | 15.63 | 15.09 | 15.21 | 593,612 | -0.47(-3.02%) |
Mar 21, 2003 | 15.33 | 15.84 | 15.08 | 15.68 | 970,553 | +0.36(+2.38%) |
Mar 20, 2003 | 14.98 | 15.55 | 14.97 | 15.32 | 74,963,024 | +0.37(+2.47%) |
Mar 19, 2003 | 15.06 | 15.18 | 14.93 | 14.95 | 672,645 | -0.07(-0.49%) |
Mar 18, 2003 | 15.07 | 15.18 | 14.90 | 15.02 | 893,684 | -0.04(-0.24%) |
Mar 17, 2003 | 14.16 | 15.09 | 14.04 | 15.06 | 1,368,796 | +0.94(+6.68%) |
Mar 14, 2003 | 14.07 | 14.24 | 13.94 | 14.11 | 40,123,488 | +0.05(+0.37%) |
Mar 13, 2003 | 13.61 | 14.10 | 13.60 | 14.06 | 1,100,247 | +0.53(+3.89%) |
Mar 12, 2003 | 13.71 | 13.73 | 13.45 | 13.54 | 932,324 | -0.18(-1.33%) |
Mar 11, 2003 | 13.65 | 13.81 | 13.57 | 13.72 | 751,358 | +0.07(+0.53%) |
Mar 10, 2003 | 14.09 | 14.09 | 13.58 | 13.64 | 538,272 | -0.47(-3.36%) |
Mar 07, 2003 | 13.75 | 14.15 | 13.73 | 14.12 | 805,699 | +0.18(+1.28%) |
Mar 06, 2003 | 14.03 | 14.12 | 13.67 | 13.94 | 1,271,359 | -0.19(-1.32%) |
Mar 05, 2003 | 14.10 | 14.25 | 13.97 | 14.13 | 532,839 | +0.06(+0.46%) |
Mar 04, 2003 | 14.66 | 14.66 | 14.04 | 14.06 | 636,049 | -0.56(-3.82%) |
Mar 03, 2003 | 14.62 | 14.96 | 14.54 | 14.62 | 728,148 | +0.14(+0.98%) |
Feb 28, 2003 | 14.58 | 14.74 | 14.48 | 14.48 | 305,432 | -0.06(-0.39%) |
Feb 27, 2003 | 14.11 | 14.77 | 13.96 | 14.54 | 788,148 | +0.58(+4.15%) |
Feb 26, 2003 | 14.18 | 14.28 | 13.92 | 13.96 | 578,025 | -0.28(-1.96%) |
Feb 25, 2003 | 14.20 | 14.37 | 13.95 | 14.24 | 741,975 | -0.04(-0.26%) |
Feb 24, 2003 | 14.41 | 14.58 | 14.20 | 14.27 | 597,778 | -0.15(-1.01%) |
Feb 21, 2003 | 14.28 | 14.62 | 14.22 | 14.42 | 757,284 | +0.13(+0.91%) |
Feb 20, 2003 | 14.00 | 14.47 | 13.90 | 14.29 | 949,877 | +0.39(+2.80%) |
Feb 19, 2003 | 14.33 | 14.34 | 13.80 | 13.90 | 1,897,285 | -0.40(-2.78%) |
Feb 18, 2003 | 13.66 | 14.31 | 13.66 | 14.30 | 2,342,718 | +0.59(+4.31%) |
Feb 14, 2003 | 13.46 | 13.78 | 13.46 | 13.71 | 1,474,322 | +0.10(+0.71%) |
Feb 13, 2003 | 13.60 | 13.62 | 13.32 | 13.61 | 1,611,112 | +0.11(+0.78%) |
Feb 12, 2003 | 13.71 | 13.88 | 13.47 | 13.50 | 822,963 | -0.22(-1.62%) |
Feb 11, 2003 | 13.44 | 13.80 | 13.31 | 13.73 | 932,840 | +0.44(+3.32%) |
Feb 10, 2003 | 13.71 | 13.71 | 12.78 | 13.28 | 2,677,533 | -0.17(-1.23%) |
Feb 07, 2003 | 14.42 | 14.42 | 13.41 | 13.45 | 1,801,482 | -0.87(-6.08%) |
Feb 06, 2003 | 14.52 | 14.72 | 14.04 | 14.32 | 1,182,223 | -0.18(-1.23%) |
Feb 05, 2003 | 14.59 | 14.92 | 14.38 | 14.50 | 970,371 | -0.08(-0.56%) |
Feb 04, 2003 | 14.38 | 14.86 | 14.12 | 14.58 | 2,481,236 | +0.40(+2.86%) |
Feb 03, 2003 | 14.54 | 14.86 | 13.53 | 14.18 | 4,260,991 | -0.21(-1.46%) |
Jan 31, 2003 | 14.98 | 15.48 | 14.13 | 14.39 | 12,225,689 | -2.76(-16.11%) |
Jan 30, 2003 | 16.95 | 17.25 | 16.81 | 17.15 | 2,668,283 | +0.17(+1.03%) |
Jan 29, 2003 | 16.73 | 17.29 | 16.71 | 16.97 | 2,251,113 | +0.10(+0.60%) |
Jan 28, 2003 | 17.05 | 17.41 | 16.38 | 16.87 | 2,592,347 | -0.14(-0.81%) |
Jan 27, 2003 | 17.03 | 17.18 | 16.72 | 17.01 | 1,984,693 | -0.20(-1.18%) |
Jan 24, 2003 | 17.84 | 17.95 | 16.73 | 17.21 | 4,230,127 | -0.58(-3.23%) |
Jan 23, 2003 | 17.33 | 17.81 | 17.33 | 17.79 | 1,346,667 | +0.52(+3.00%) |
Jan 22, 2003 | 16.97 | 17.36 | 16.77 | 17.27 | 982,469 | +0.49(+2.90%) |
Jan 21, 2003 | 17.33 | 17.50 | 16.71 | 16.78 | 1,321,482 | -0.62(-3.56%) |
Jan 17, 2003 | 17.88 | 17.98 | 17.37 | 17.40 | 764,692 | -0.53(-2.96%) |
Jan 16, 2003 | 18.27 | 18.27 | 17.84 | 17.93 | 824,692 | -0.35(-1.91%) |
Jan 15, 2003 | 18.63 | 18.63 | 18.27 | 18.28 | 830,371 | -0.37(-2.00%) |
Jan 14, 2003 | 18.61 | 18.69 | 18.47 | 18.65 | 1,176,050 | -0.02(-0.11%) |
Jan 13, 2003 | 18.43 | 18.78 | 18.42 | 18.67 | 1,143,457 | +0.28(+1.50%) |
Jan 10, 2003 | 18.22 | 18.54 | 17.99 | 18.40 | 966,420 | +0.16(+0.89%) |
Jan 09, 2003 | 17.88 | 18.57 | 17.86 | 18.24 | 1,376,297 | +0.43(+2.43%) |
Jan 08, 2003 | 18.07 | 18.11 | 17.68 | 17.80 | 1,704,692 | -0.33(-1.81%) |
Jan 07, 2003 | 18.65 | 18.66 | 17.92 | 18.13 | 2,204,446 | -0.49(-2.65%) |
Jan 06, 2003 | 18.47 | 18.71 | 18.25 | 18.63 | 736,296 | +0.30(+1.65%) |
Jan 03, 2003 | 18.70 | 18.91 | 18.27 | 18.32 | 752,346 | -0.38(-2.03%) |
Jan 02, 2003 | 18.05 | 18.79 | 17.99 | 18.70 | 1,445,186 | +0.71(+3.96%) |
Dec 31, 2002 | 18.05 | 18.33 | 17.84 | 17.99 | 784,692 | -0.07(-0.40%) |
Dec 30, 2002 | 17.63 | 18.17 | 17.51 | 18.06 | 1,350,618 | +0.46(+2.62%) |
Dec 27, 2002 | 17.88 | 17.88 | 17.37 | 17.60 | 1,314,815 | -0.27(-1.50%) |
Dec 26, 2002 | 17.86 | 18.16 | 17.58 | 17.87 | 834,568 | +0.00(+0.02%) |
Dec 24, 2002 | 18.55 | 18.63 | 17.84 | 17.86 | 711,605 | -0.73(-3.94%) |
Dec 23, 2002 | 18.48 | 18.93 | 18.48 | 18.60 | 910,371 | -0.28(-1.46%) |
Dec 20, 2002 | 18.48 | 18.93 | 18.48 | 18.87 | 425,926 | +0.44(+2.37%) |
Dec 19, 2002 | 18.27 | 18.59 | 18.27 | 18.44 | 811,358 | +0.08(+0.44%) |
Dec 18, 2002 | 18.83 | 19.17 | 18.27 | 18.35 | 909,136 | -0.60(-3.16%) |
Dec 17, 2002 | 19.21 | 19.36 | 18.77 | 18.95 | 1,568,890 | -0.30(-1.58%) |
Dec 16, 2002 | 18.93 | 19.31 | 18.77 | 19.26 | 985,679 | +0.38(+2.02%) |
Dec 13, 2002 | 19.01 | 19.06 | 18.79 | 18.88 | 503,704 | -0.34(-1.75%) |
Dec 12, 2002 | 18.59 | 19.34 | 18.57 | 19.21 | 1,333,581 | +0.50(+2.68%) |
Dec 11, 2002 | 18.31 | 18.81 | 18.18 | 18.71 | 1,176,297 | +0.58(+3.20%) |
Dec 10, 2002 | 17.79 | 18.18 | 17.61 | 18.13 | 548,395 | +0.34(+1.91%) |
Dec 09, 2002 | 18.23 | 18.37 | 17.75 | 17.79 | 812,840 | -0.42(-2.31%) |
Dec 06, 2002 | 17.78 | 18.25 | 17.62 | 18.21 | 670,617 | +0.34(+1.93%) |
Dec 05, 2002 | 18.65 | 18.65 | 17.77 | 17.87 | 929,136 | -0.77(-4.11%) |
Dec 04, 2002 | 18.03 | 18.67 | 18.03 | 18.63 | 497,037 | +0.53(+2.91%) |
Dec 03, 2002 | 18.18 | 18.18 | 17.84 | 18.11 | 450,617 | -0.06(-0.31%) |
Dec 02, 2002 | 17.97 | 18.35 | 17.96 | 18.16 | 311,358 | +0.28(+1.56%) |
Nov 29, 2002 | 18.08 | 18.23 | 17.82 | 17.88 | 227,407 | -0.38(-2.08%) |
Nov 27, 2002 | 17.72 | 18.27 | 17.72 | 18.27 | 475,555 | +0.56(+3.18%) |
Nov 26, 2002 | 17.71 | 17.79 | 17.33 | 17.70 | 528,395 | -0.00(-0.02%) |
Nov 25, 2002 | 17.32 | 17.74 | 17.21 | 17.71 | 218,765 | +0.34(+1.94%) |
Nov 22, 2002 | 17.68 | 17.76 | 17.29 | 17.37 | 754,074 | -0.42(-2.35%) |
Nov 21, 2002 | 17.19 | 17.92 | 17.13 | 17.79 | 800,247 | +0.68(+3.95%) |
Nov 20, 2002 | 16.77 | 17.27 | 16.67 | 17.11 | 1,064,198 | +0.37(+2.22%) |
Nov 19, 2002 | 17.06 | 17.16 | 16.55 | 16.74 | 855,803 | -0.63(-3.61%) |
Nov 18, 2002 | 17.84 | 17.96 | 17.31 | 17.37 | 584,198 | -0.37(-2.08%) |
Nov 15, 2002 | 17.13 | 17.76 | 17.06 | 17.73 | 1,729,878 | +0.44(+2.55%) |
Nov 14, 2002 | 16.79 | 17.52 | 16.63 | 17.29 | 1,138,025 | +0.75(+4.53%) |
Nov 13, 2002 | 16.55 | 16.63 | 16.30 | 16.54 | 629,136 | +0.02(+0.12%) |
Nov 12, 2002 | 16.20 | 16.81 | 16.17 | 16.52 | 764,445 | +0.34(+2.08%) |
Nov 11, 2002 | 16.38 | 16.55 | 16.16 | 16.19 | 673,827 | -0.22(-1.33%) |
Nov 08, 2002 | 16.31 | 16.60 | 16.29 | 16.41 | 492,099 | +0.03(+0.20%) |
Nov 07, 2002 | 16.67 | 16.89 | 16.29 | 16.37 | 481,481 | -0.21(-1.29%) |
Nov 06, 2002 | 16.30 | 16.72 | 16.16 | 16.59 | 877,778 | +0.47(+2.89%) |
Nov 05, 2002 | 16.54 | 16.68 | 16.12 | 16.12 | 600,741 | -0.42(-2.54%) |
Nov 04, 2002 | 16.70 | 16.95 | 16.28 | 16.54 | 632,593 | -0.06(-0.37%) |
Nov 01, 2002 | 16.24 | 16.61 | 16.06 | 16.61 | 901,729 | +0.32(+1.94%) |
Oct 31, 2002 | 15.66 | 16.52 | 15.66 | 16.29 | 1,177,284 | +0.58(+3.68%) |
Oct 30, 2002 | 15.72 | 15.92 | 15.56 | 15.71 | 949,136 | +0.04(+0.23%) |
Oct 29, 2002 | 15.59 | 15.73 | 15.09 | 15.67 | 816,296 | +0.05(+0.34%) |
Oct 28, 2002 | 15.67 | 15.79 | 15.45 | 15.62 | 723,210 | +0.03(+0.20%) |
Oct 25, 2002 | 15.51 | 15.99 | 15.29 | 15.59 | 1,641,001 | +0.26(+1.72%) |
Oct 24, 2002 | 15.71 | 15.84 | 15.19 | 15.33 | 1,017,432 | -0.40(-2.52%) |
Oct 23, 2002 | 15.47 | 15.79 | 15.35 | 15.72 | 837,531 | +0.15(+0.96%) |
Oct 22, 2002 | 15.06 | 16.20 | 15.04 | 15.57 | 1,460,001 | +0.39(+2.56%) |
Oct 21, 2002 | 15.14 | 15.35 | 14.99 | 15.18 | 1,359,754 | -0.01(-0.08%) |
Oct 18, 2002 | 14.95 | 15.26 | 14.84 | 15.20 | 408,733 | +0.11(+0.70%) |
Oct 17, 2002 | 14.30 | 15.31 | 14.30 | 15.09 | 841,976 | +0.74(+5.14%) |
Oct 16, 2002 | 15.03 | 15.07 | 14.26 | 14.35 | 737,531 | -0.75(-4.96%) |
Oct 15, 2002 | 14.28 | 15.52 | 14.28 | 15.10 | 1,025,432 | +0.85(+5.94%) |
Oct 14, 2002 | 14.00 | 14.44 | 13.90 | 14.26 | 496,543 | +0.09(+0.60%) |
Oct 11, 2002 | 13.24 | 14.37 | 13.19 | 14.17 | 849,788 | +0.99(+7.50%) |
Oct 10, 2002 | 12.60 | 13.46 | 11.63 | 13.18 | 2,095,804 | +0.54(+4.29%) |
Oct 09, 2002 | 13.02 | 13.24 | 12.64 | 12.64 | 388,889 | -0.44(-3.37%) |
Oct 08, 2002 | 12.68 | 13.56 | 12.64 | 13.08 | 841,235 | +0.32(+2.54%) |
Oct 07, 2002 | 13.57 | 13.63 | 12.63 | 12.76 | 783,457 | -0.74(-5.46%) |
Oct 04, 2002 | 13.04 | 13.87 | 12.69 | 13.49 | 1,053,763 | +0.61(+4.77%) |
Oct 03, 2002 | 13.99 | 13.99 | 12.41 | 12.88 | 3,288,780 | -1.01(-7.26%) |
Oct 02, 2002 | 13.54 | 14.19 | 13.54 | 13.89 | 423,704 | +0.12(+0.85%) |
Oct 01, 2002 | 13.86 | 14.03 | 13.09 | 13.77 | 625,432 | -0.29(-2.05%) |
Sep 30, 2002 | 14.61 | 14.61 | 13.75 | 14.06 | 615,407 | -0.64(-4.38%) |
Sep 27, 2002 | 14.97 | 14.97 | 14.42 | 14.70 | 401,234 | -0.19(-1.31%) |
Sep 26, 2002 | 14.50 | 15.01 | 14.50 | 14.90 | 407,654 | +0.48(+3.31%) |
Sep 25, 2002 | 14.10 | 14.50 | 14.10 | 14.42 | 184,938 | +0.35(+2.48%) |
Sep 24, 2002 | 14.26 | 14.26 | 13.98 | 14.07 | 274,069 | -0.22(-1.53%) |
Sep 23, 2002 | 14.68 | 14.79 | 14.20 | 14.29 | 272,592 | -0.48(-3.26%) |
Sep 20, 2002 | 14.98 | 14.98 | 14.22 | 14.77 | 674,084 | -0.04(-0.30%) |
Sep 19, 2002 | 15.09 | 15.19 | 14.70 | 14.81 | 201,728 | -0.38(-2.51%) |
Sep 18, 2002 | 14.89 | 15.35 | 14.62 | 15.20 | 304,444 | -0.07(-0.48%) |
Sep 17, 2002 | 15.31 | 15.49 | 15.10 | 15.27 | 298,024 | -0.10(-0.66%) |
Sep 16, 2002 | 15.45 | 15.54 | 15.22 | 15.37 | 203,605 | -0.08(-0.52%) |
Sep 13, 2002 | 15.55 | 15.59 | 15.25 | 15.45 | 401,728 | -0.17(-1.09%) |
Sep 12, 2002 | 15.73 | 15.79 | 15.52 | 15.62 | 336,296 | -0.17(-1.11%) |
Sep 11, 2002 | 15.81 | 16.08 | 15.62 | 15.79 | 380,987 | +0.08(+0.52%) |
Sep 10, 2002 | 15.33 | 15.79 | 15.21 | 15.71 | 272,099 | +0.49(+3.25%) |
Sep 09, 2002 | 15.15 | 15.37 | 14.97 | 15.22 | 406,173 | -0.03(-0.21%) |
Sep 06, 2002 | 15.06 | 15.39 | 15.05 | 15.25 | 428,642 | +0.22(+1.45%) |
Sep 05, 2002 | 14.98 | 15.35 | 14.90 | 15.03 | 408,148 | -0.09(-0.56%) |
Sep 04, 2002 | 14.48 | 15.20 | 14.42 | 15.12 | 353,827 | +0.63(+4.33%) |
Sep 03, 2002 | 14.66 | 14.87 | 14.42 | 14.49 | 215,281 | -0.20(-1.38%) |
Aug 30, 2002 | 14.69 | 15.13 | 14.62 | 14.69 | 158,518 | +0.00(+0.03%) |
Aug 29, 2002 | 14.58 | 14.74 | 14.39 | 14.69 | 257,531 | +0.07(+0.50%) |
Aug 28, 2002 | 14.79 | 14.79 | 14.40 | 14.62 | 513,909 | -0.23(-1.53%) |
Aug 27, 2002 | 15.58 | 15.60 | 14.84 | 14.84 | 848,395 | -0.67(-4.31%) |
Aug 26, 2002 | 15.79 | 15.84 | 15.35 | 15.51 | 258,960 | -0.24(-1.54%) |
Aug 23, 2002 | 16.11 | 16.11 | 15.71 | 15.75 | 413,333 | -0.24(-1.52%) |
Aug 22, 2002 | 15.88 | 16.11 | 15.75 | 16.00 | 185,926 | +0.04(+0.28%) |
Aug 21, 2002 | 15.58 | 16.08 | 15.52 | 15.95 | 386,173 | +0.40(+2.55%) |
Aug 20, 2002 | 15.69 | 15.88 | 15.53 | 15.56 | 263,210 | +0.27(+1.75%) |
Aug 16, 2002 | 15.28 | 15.43 | 15.15 | 15.29 | 342,029 | -0.10(-0.66%) |
Aug 15, 2002 | 15.09 | 15.45 | 15.04 | 15.39 | 38,716,080 | +0.20(+1.33%) |
Aug 14, 2002 | 14.98 | 15.19 | 14.44 | 15.19 | 337,778 | +0.42(+2.82%) |
Aug 13, 2002 | 14.24 | 15.16 | 14.03 | 14.77 | 715,803 | +0.28(+1.93%) |
Aug 12, 2002 | 14.89 | 14.89 | 14.34 | 14.49 | 188,543 | +0.51(+3.65%) |
Aug 07, 2002 | 13.72 | 14.09 | 13.59 | 13.98 | 24,839,526 | +0.15(+1.05%) |
Aug 06, 2002 | 13.36 | 13.85 | 13.36 | 13.83 | 245,185 | +0.49(+3.70%) |
Aug 05, 2002 | 13.51 | 13.66 | 13.09 | 13.34 | 467,588 | -0.13(-0.96%) |
Aug 02, 2002 | 13.89 | 14.00 | 13.10 | 13.47 | 584,444 | -0.48(-3.43%) |
Aug 01, 2002 | 14.13 | 14.38 | 13.42 | 13.95 | 707,514 | -0.19(-1.32%) |
Jul 31, 2002 | 14.35 | 14.50 | 13.72 | 14.13 | 769,630 | -0.26(-1.80%) |
Jul 30, 2002 | 14.13 | 14.41 | 13.97 | 14.39 | 843,704 | +0.22(+1.57%) |
Jul 29, 2002 | 13.43 | 14.45 | 13.36 | 14.17 | 1,292,228 | +0.60(+4.45%) |
Jul 26, 2002 | 12.49 | 13.57 | 12.46 | 13.57 | 2,093,080 | +1.26(+10.27%) |
Jul 25, 2002 | 12.55 | 12.55 | 11.91 | 12.30 | 642,716 | -0.28(-2.22%) |
Jul 24, 2002 | 11.70 | 12.66 | 11.67 | 12.58 | 656,790 | +0.59(+4.93%) |
Jul 23, 2002 | 11.74 | 12.10 | 11.66 | 11.99 | 518,494 | +0.33(+2.85%) |
Jul 22, 2002 | 11.67 | 12.03 | 11.34 | 11.66 | 495,926 | -0.26(-2.21%) |
Jul 19, 2002 | 12.14 | 12.14 | 11.12 | 11.92 | 741,235 | -0.63(-5.00%) |
Jul 17, 2002 | 12.47 | 12.84 | 12.15 | 12.55 | 244,691 | -0.55(-4.23%) |
Jul 12, 2002 | 13.13 | 13.35 | 12.88 | 13.11 | 439,012 | -0.02(-0.12%) |
Jul 11, 2002 | 13.42 | 13.42 | 12.67 | 13.12 | 1,007,655 | -0.33(-2.44%) |
Jul 10, 2002 | 13.77 | 13.83 | 13.42 | 13.45 | 756,543 | -0.34(-2.50%) |
Jul 09, 2002 | 13.20 | 13.69 | 13.23 | 13.79 | 960,247 | +0.59(+4.48%) |
Jul 08, 2002 | 12.92 | 13.05 | 12.90 | 13.20 | 485,926 | +0.29(+2.23%) |
Jul 05, 2002 | 12.09 | 12.97 | 12.01 | 12.92 | 149,382 | +0.79(+6.48%) |
Jul 04, 2002 | 12.54 | 12.61 | 11.91 | 12.13 | 611,358 | +0.00(+0.00%) |
Jul 03, 2002 | 12.54 | 12.61 | 11.91 | 12.13 | 611,358 | -0.42(-3.36%) |
Jul 02, 2002 | 12.94 | 12.94 | 12.34 | 12.55 | 344,691 | -0.33(-2.55%) |
Jul 01, 2002 | 12.93 | 13.13 | 12.66 | 12.88 | 459,753 | -0.08(-0.62%) |
Jun 28, 2002 | 13.11 | 13.36 | 12.72 | 12.96 | 740,494 | -0.20(-1.51%) |
Jun 27, 2002 | 13.13 | 13.29 | 13.03 | 13.16 | 189,876 | +0.02(+0.19%) |
Jun 26, 2002 | 13.20 | 13.41 | 12.84 | 13.13 | 396,049 | -0.07(-0.52%) |
Jun 25, 2002 | 13.83 | 13.83 | 13.20 | 13.20 | 212,839 | -0.52(-3.78%) |
Jun 21, 2002 | 13.94 | 14.01 | 13.83 | 13.72 | 173,580 | -0.29(-2.05%) |
Jun 20, 2002 | 14.11 | 14.22 | 13.97 | 14.01 | 210,864 | -0.10(-0.69%) |
Jun 19, 2002 | 14.18 | 14.22 | 13.93 | 14.11 | 285,926 | -0.07(-0.51%) |
Jun 18, 2002 | 14.27 | 14.35 | 14.11 | 14.18 | 262,222 | +0.04(+0.29%) |
Jun 17, 2002 | 13.80 | 14.24 | 13.80 | 14.14 | 247,407 | +0.36(+2.65%) |
Jun 14, 2002 | 13.90 | 14.13 | 13.68 | 13.77 | 318,024 | -0.42(-2.97%) |
Jun 12, 2002 | 14.25 | 14.31 | 14.08 | 14.20 | 254,815 | +0.06(+0.43%) |
Jun 11, 2002 | 14.18 | 14.28 | 14.00 | 14.13 | 212,345 | -0.03(-0.20%) |
Jun 10, 2002 | 13.90 | 14.25 | 13.84 | 14.16 | 240,740 | +0.17(+1.22%) |
Jun 07, 2002 | 13.75 | 14.26 | 13.57 | 13.99 | 259,506 | +0.18(+1.29%) |
Jun 06, 2002 | 14.15 | 14.17 | 13.61 | 13.81 | 240,740 | -0.19(-1.33%) |
Jun 05, 2002 | 13.97 | 14.23 | 13.90 | 14.00 | 372,592 | -0.26(-1.85%) |
May 31, 2002 | 14.58 | 14.69 | 14.26 | 14.26 | 277,037 | -0.68(-4.58%) |
May 28, 2002 | 14.97 | 14.98 | 14.76 | 14.95 | 246,913 | +0.00(+0.00%) |
May 27, 2002 | 14.58 | 15.03 | 14.46 | 14.95 | 329,382 | +0.00(+0.00%) |
May 24, 2002 | 14.58 | 15.03 | 14.46 | 14.95 | 329,382 | +0.33(+2.24%) |
May 23, 2002 | 14.76 | 14.92 | 14.50 | 14.62 | 505,432 | -0.04(-0.25%) |
May 22, 2002 | 14.62 | 14.69 | 14.56 | 14.66 | 361,234 | +0.02(+0.14%) |
May 21, 2002 | 15.33 | 15.33 | 14.36 | 14.64 | 556,296 | -0.61(-3.99%) |
May 20, 2002 | 15.23 | 15.33 | 14.96 | 15.24 | 235,802 | -0.04(-0.29%) |
May 17, 2002 | 15.28 | 15.35 | 14.90 | 15.29 | 236,296 | +0.14(+0.91%) |
May 16, 2002 | 15.23 | 15.39 | 14.98 | 15.15 | 119,259 | +0.04(+0.29%) |
May 15, 2002 | 15.23 | 15.43 | 15.03 | 15.11 | 328,642 | +0.01(+0.05%) |
May 14, 2002 | 15.11 | 15.39 | 15.05 | 15.10 | 445,185 | -0.08(-0.53%) |
May 13, 2002 | 14.98 | 15.31 | 14.78 | 15.18 | 298,765 | +0.24(+1.63%) |
May 10, 2002 | 14.93 | 15.08 | 14.71 | 14.94 | 476,296 | +0.13(+0.88%) |
May 09, 2002 | 15.64 | 15.64 | 14.74 | 14.81 | 642,222 | -0.66(-4.29%) |
May 08, 2002 | 15.97 | 16.07 | 14.57 | 15.47 | 1,229,630 | -0.68(-4.21%) |
May 07, 2002 | 15.57 | 16.20 | 15.52 | 16.15 | 1,093,087 | +0.63(+4.04%) |
May 06, 2002 | 15.43 | 15.69 | 15.43 | 15.52 | 301,975 | +0.08(+0.50%) |
May 03, 2002 | 15.51 | 15.75 | 15.31 | 15.45 | 494,321 | +0.00(+0.00%) |
May 02, 2002 | 15.39 | 15.53 | 15.26 | 15.45 | 382,716 | +0.02(+0.10%) |