Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.76 | 14.32 | 13.62 | 14.05 | 317,082 | +0.25(+1.84%) |
Apr 29, 2003 | 13.91 | 14.10 | 13.53 | 13.80 | 254,896 | -0.01(-0.11%) |
Apr 28, 2003 | 13.31 | 13.81 | 13.23 | 13.81 | 194,850 | +0.55(+4.17%) |
Apr 25, 2003 | 13.09 | 13.26 | 12.97 | 13.26 | 101,102 | +0.17(+1.31%) |
Apr 24, 2003 | 13.03 | 13.14 | 12.70 | 13.09 | 88,665 | -0.08(-0.63%) |
Apr 23, 2003 | 13.05 | 13.41 | 12.85 | 13.17 | 108,324 | +0.11(+0.86%) |
Apr 22, 2003 | 12.33 | 13.08 | 12.30 | 13.06 | 218,119 | +0.73(+5.88%) |
Apr 21, 2003 | 12.26 | 12.41 | 12.25 | 12.33 | 146,705 | -0.01(-0.06%) |
Apr 17, 2003 | 12.26 | 12.45 | 12.14 | 12.34 | 238,848 | +0.13(+1.10%) |
Apr 16, 2003 | 12.35 | 12.55 | 11.66 | 12.20 | 199,931 | -0.27(-2.16%) |
Apr 15, 2003 | 11.71 | 12.64 | 11.71 | 12.47 | 261,182 | +0.49(+4.12%) |
Apr 14, 2003 | 11.66 | 12.17 | 11.66 | 11.98 | 139,885 | +0.34(+2.89%) |
Apr 11, 2003 | 11.74 | 11.92 | 11.61 | 11.64 | 280,038 | -0.08(-0.70%) |
Apr 10, 2003 | 11.70 | 11.77 | 11.58 | 11.72 | 147,642 | +0.18(+1.55%) |
Apr 09, 2003 | 11.64 | 11.78 | 11.51 | 11.55 | 158,608 | -0.12(-1.03%) |
Apr 08, 2003 | 11.14 | 11.67 | 11.10 | 11.66 | 320,827 | +0.53(+4.77%) |
Apr 07, 2003 | 11.17 | 11.17 | 10.87 | 11.13 | 375,658 | +0.65(+6.21%) |
Apr 04, 2003 | 10.57 | 10.84 | 10.44 | 10.48 | 252,890 | -0.21(-1.96%) |
Apr 03, 2003 | 11.03 | 11.21 | 10.64 | 10.69 | 235,371 | -0.34(-3.05%) |
Apr 02, 2003 | 11.20 | 11.29 | 11.03 | 11.03 | 206,083 | -0.07(-0.61%) |
Apr 01, 2003 | 11.15 | 11.23 | 10.93 | 11.10 | 158,741 | -0.09(-0.80%) |
Mar 31, 2003 | 11.17 | 11.55 | 11.17 | 11.19 | 214,583 | -0.04(-0.33%) |
Mar 28, 2003 | 11.26 | 11.37 | 11.22 | 11.22 | 64,058 | -0.07(-0.60%) |
Mar 27, 2003 | 11.08 | 11.29 | 11.03 | 11.29 | 83,546 | -0.07(-0.59%) |
Mar 26, 2003 | 11.44 | 11.47 | 11.10 | 11.36 | 195,854 | -0.08(-0.66%) |
Mar 25, 2003 | 11.28 | 11.58 | 10.78 | 11.43 | 124,821 | +0.17(+1.53%) |
Mar 24, 2003 | 11.89 | 11.89 | 11.20 | 11.26 | 103,390 | -0.65(-5.46%) |
Mar 21, 2003 | 11.78 | 11.94 | 11.60 | 11.91 | 200,228 | +0.19(+1.66%) |
Mar 20, 2003 | 11.49 | 11.74 | 11.46 | 11.72 | 150,426 | +0.19(+1.62%) |
Mar 19, 2003 | 11.52 | 11.66 | 11.44 | 11.53 | 81,497 | -0.01(-0.13%) |
Mar 18, 2003 | 11.44 | 11.55 | 11.44 | 11.55 | 274,992 | -0.04(-0.39%) |
Mar 17, 2003 | 11.12 | 11.59 | 10.98 | 11.59 | 243,769 | +0.37(+3.26%) |
Mar 14, 2003 | 11.34 | 11.46 | 11.10 | 11.22 | 137,920 | -0.02(-0.20%) |
Mar 13, 2003 | 10.62 | 11.29 | 10.62 | 11.25 | 179,336 | +0.63(+5.92%) |
Mar 12, 2003 | 10.62 | 10.78 | 10.47 | 10.62 | 332,288 | +0.00(+0.00%) |
Mar 11, 2003 | 10.43 | 10.97 | 10.43 | 10.62 | 201,804 | +0.07(+0.64%) |
Mar 10, 2003 | 10.77 | 10.95 | 10.37 | 10.55 | 269,206 | -0.05(-0.49%) |
Mar 07, 2003 | 11.07 | 11.07 | 10.32 | 10.60 | 755,194 | -0.55(-4.96%) |
Mar 06, 2003 | 11.96 | 11.96 | 11.11 | 11.16 | 484,517 | -1.16(-9.41%) |
Mar 05, 2003 | 12.41 | 12.44 | 12.16 | 12.32 | 94,549 | -0.10(-0.84%) |
Mar 04, 2003 | 12.34 | 12.47 | 12.34 | 12.42 | 29,153 | +0.08(+0.67%) |
Mar 03, 2003 | 12.40 | 12.44 | 12.16 | 12.34 | 89,200 | +0.14(+1.16%) |
Feb 28, 2003 | 12.20 | 12.38 | 12.17 | 12.20 | 85,589 | -0.16(-1.27%) |
Feb 27, 2003 | 12.19 | 12.35 | 12.12 | 12.35 | 126,645 | +0.13(+1.10%) |
Feb 26, 2003 | 12.35 | 12.41 | 12.12 | 12.22 | 121,162 | -0.28(-2.27%) |
Feb 25, 2003 | 12.15 | 12.58 | 12.11 | 12.50 | 114,074 | +0.12(+0.97%) |
Feb 24, 2003 | 12.97 | 12.97 | 12.30 | 12.38 | 99,497 | -0.58(-4.49%) |
Feb 21, 2003 | 12.71 | 12.97 | 12.57 | 12.97 | 101,771 | +0.40(+3.15%) |
Feb 20, 2003 | 12.73 | 12.75 | 12.57 | 12.57 | 81,577 | -0.16(-1.29%) |
Feb 19, 2003 | 12.58 | 12.73 | 12.58 | 12.73 | 105,382 | +0.11(+0.89%) |
Feb 18, 2003 | 12.55 | 12.78 | 12.49 | 12.62 | 74,355 | +0.12(+0.96%) |
Feb 14, 2003 | 12.41 | 12.61 | 12.39 | 12.50 | 144,699 | +0.04(+0.36%) |
Feb 13, 2003 | 12.34 | 12.58 | 12.26 | 12.46 | 88,665 | +0.11(+0.91%) |
Feb 12, 2003 | 12.49 | 12.68 | 12.35 | 12.35 | 60,715 | -0.14(-1.14%) |
Feb 11, 2003 | 12.67 | 12.71 | 12.49 | 12.49 | 52,156 | -0.19(-1.47%) |
Feb 10, 2003 | 12.71 | 12.83 | 12.60 | 12.67 | 106,050 | -0.01(-0.06%) |
Feb 07, 2003 | 13.22 | 13.22 | 12.67 | 12.68 | 128,919 | -0.48(-3.64%) |
Feb 06, 2003 | 13.12 | 13.38 | 13.03 | 13.16 | 107,655 | -0.08(-0.62%) |
Feb 05, 2003 | 13.34 | 13.44 | 13.17 | 13.24 | 90,002 | -0.10(-0.78%) |
Feb 04, 2003 | 13.22 | 13.50 | 13.21 | 13.35 | 201,937 | +0.22(+1.65%) |
Feb 03, 2003 | 13.27 | 13.46 | 13.06 | 13.13 | 177,865 | -0.34(-2.50%) |
Jan 31, 2003 | 13.15 | 13.47 | 13.04 | 13.47 | 131,192 | +0.22(+1.64%) |
Jan 30, 2003 | 13.27 | 13.46 | 13.05 | 13.25 | 186,118 | -0.02(-0.11%) |
Jan 29, 2003 | 13.34 | 13.34 | 13.26 | 13.27 | 117,551 | -0.22(-1.61%) |
Jan 28, 2003 | 13.19 | 13.68 | 12.96 | 13.48 | 111,533 | +0.36(+2.73%) |
Jan 27, 2003 | 12.88 | 13.12 | 12.75 | 13.12 | 149,648 | +0.23(+1.80%) |
Jan 24, 2003 | 13.55 | 13.56 | 12.89 | 12.89 | 465,928 | -0.70(-5.17%) |
Jan 23, 2003 | 13.83 | 13.83 | 13.54 | 13.59 | 186,424 | -0.10(-0.71%) |
Jan 22, 2003 | 13.81 | 13.83 | 13.66 | 13.69 | 174,388 | -0.03(-0.22%) |
Jan 21, 2003 | 14.28 | 14.28 | 13.65 | 13.72 | 349,847 | -0.49(-3.42%) |
Jan 17, 2003 | 14.65 | 14.66 | 13.80 | 14.21 | 625,071 | -0.46(-3.11%) |
Jan 16, 2003 | 15.21 | 15.43 | 14.66 | 14.66 | 414,574 | -0.75(-4.89%) |
Jan 15, 2003 | 15.85 | 15.85 | 15.22 | 15.42 | 254,629 | -0.28(-1.81%) |
Jan 14, 2003 | 15.91 | 16.02 | 15.65 | 15.70 | 111,533 | -0.19(-1.22%) |
Jan 13, 2003 | 15.99 | 16.23 | 15.80 | 15.90 | 165,027 | -0.09(-0.56%) |
Jan 10, 2003 | 15.71 | 16.19 | 15.71 | 15.99 | 45,603 | +0.21(+1.33%) |
Jan 09, 2003 | 15.44 | 15.84 | 15.44 | 15.78 | 108,591 | +0.36(+2.33%) |
Jan 08, 2003 | 15.44 | 15.58 | 15.16 | 15.42 | 123,971 | -0.46(-2.87%) |
Jan 07, 2003 | 15.91 | 16.06 | 15.79 | 15.87 | 121,563 | -0.10(-0.61%) |
Jan 06, 2003 | 15.51 | 16.33 | 15.51 | 15.97 | 87,729 | +0.49(+3.19%) |
Jan 03, 2003 | 15.58 | 15.96 | 15.47 | 15.48 | 178,935 | -0.17(-1.09%) |
Jan 02, 2003 | 14.81 | 15.65 | 14.81 | 15.65 | 90,671 | +0.80(+5.38%) |
Dec 31, 2002 | 15.41 | 15.46 | 14.77 | 14.85 | 230,423 | -0.65(-4.20%) |
Dec 30, 2002 | 15.19 | 15.52 | 15.00 | 15.50 | 194,582 | +0.24(+1.57%) |
Dec 27, 2002 | 15.07 | 15.28 | 15.07 | 15.26 | 176,394 | -0.02(-0.15%) |
Dec 26, 2002 | 14.89 | 15.28 | 14.81 | 15.28 | 200,466 | +0.34(+2.25%) |
Dec 24, 2002 | 14.66 | 14.96 | 14.66 | 14.95 | 132,128 | +0.14(+0.96%) |
Dec 23, 2002 | 14.21 | 14.85 | 14.17 | 14.81 | 201,804 | +0.45(+3.12%) |
Dec 20, 2002 | 14.21 | 14.66 | 14.17 | 14.36 | 179,336 | +0.15(+1.06%) |
Dec 19, 2002 | 14.21 | 14.30 | 14.13 | 14.21 | 155,398 | -0.02(-0.11%) |
Dec 18, 2002 | 14.21 | 14.28 | 14.12 | 14.22 | 172,784 | +0.02(+0.11%) |
Dec 17, 2002 | 14.10 | 14.32 | 14.01 | 14.21 | 107,388 | +0.00(+0.00%) |
Dec 16, 2002 | 14.04 | 14.24 | 14.04 | 14.21 | 237,243 | +0.19(+1.33%) |
Dec 13, 2002 | 14.12 | 14.21 | 13.87 | 14.02 | 197,257 | +0.02(+0.11%) |
Dec 12, 2002 | 14.06 | 14.21 | 13.95 | 14.01 | 50,818 | -0.20(-1.42%) |
Dec 11, 2002 | 14.30 | 14.43 | 14.07 | 14.21 | 95,485 | -0.16(-1.09%) |
Dec 10, 2002 | 13.78 | 14.60 | 13.68 | 14.36 | 175,859 | +0.19(+1.32%) |
Dec 09, 2002 | 14.27 | 14.38 | 13.71 | 14.18 | 60,715 | -0.23(-1.61%) |
Dec 06, 2002 | 14.27 | 14.47 | 14.13 | 14.41 | 44,934 | +0.13(+0.89%) |
Dec 05, 2002 | 14.62 | 14.73 | 14.28 | 14.28 | 33,700 | -0.31(-2.10%) |
Dec 04, 2002 | 14.40 | 14.69 | 14.27 | 14.59 | 148,444 | -0.07(-0.46%) |
Dec 03, 2002 | 14.25 | 14.68 | 14.18 | 14.66 | 211,700 | +0.30(+2.08%) |
Dec 02, 2002 | 14.14 | 14.48 | 14.14 | 14.36 | 77,966 | +0.34(+2.40%) |
Nov 29, 2002 | 14.60 | 14.61 | 14.02 | 14.02 | 33,032 | -0.49(-3.35%) |
Nov 27, 2002 | 14.25 | 14.59 | 14.14 | 14.51 | 169,841 | +0.37(+2.59%) |
Nov 26, 2002 | 13.95 | 14.24 | 13.93 | 14.14 | 85,054 | -0.06(-0.42%) |
Nov 25, 2002 | 14.01 | 14.30 | 13.97 | 14.20 | 190,303 | +0.06(+0.42%) |
Nov 22, 2002 | 13.83 | 14.33 | 13.80 | 14.14 | 100,434 | +0.26(+1.89%) |
Nov 21, 2002 | 13.59 | 13.95 | 13.59 | 13.88 | 129,855 | +0.28(+2.03%) |
Nov 20, 2002 | 13.27 | 13.79 | 13.27 | 13.60 | 120,092 | +0.25(+1.91%) |
Nov 19, 2002 | 13.56 | 13.56 | 13.28 | 13.35 | 61,116 | -0.08(-0.61%) |
Nov 18, 2002 | 13.72 | 13.72 | 13.35 | 13.43 | 130,657 | -0.11(-0.78%) |
Nov 15, 2002 | 13.53 | 13.77 | 13.46 | 13.54 | 68,070 | -0.07(-0.54%) |
Nov 14, 2002 | 13.23 | 13.61 | 13.18 | 13.61 | 117,953 | +0.45(+3.41%) |
Nov 13, 2002 | 13.03 | 13.24 | 12.90 | 13.16 | 350,248 | -0.17(-1.29%) |
Nov 12, 2002 | 12.97 | 13.33 | 12.91 | 13.33 | 216,916 | +0.34(+2.59%) |
Nov 11, 2002 | 13.64 | 13.70 | 12.70 | 13.00 | 166,766 | -0.69(-5.03%) |
Nov 08, 2002 | 13.72 | 14.07 | 13.65 | 13.68 | 219,724 | -0.13(-0.92%) |
Nov 07, 2002 | 13.98 | 14.08 | 13.80 | 13.81 | 95,485 | -0.17(-1.23%) |
Nov 06, 2002 | 14.20 | 14.24 | 13.87 | 13.98 | 73,286 | -0.22(-1.53%) |
Nov 05, 2002 | 14.07 | 14.21 | 13.95 | 14.20 | 126,645 | +0.10(+0.74%) |
Nov 04, 2002 | 14.02 | 14.24 | 14.02 | 14.10 | 269,607 | +0.07(+0.53%) |
Nov 01, 2002 | 13.72 | 14.06 | 13.72 | 14.02 | 297,825 | +0.25(+1.85%) |
Oct 31, 2002 | 14.13 | 14.13 | 13.77 | 13.77 | 256,367 | -0.29(-2.07%) |
Oct 30, 2002 | 14.09 | 14.17 | 13.98 | 14.06 | 142,827 | -0.10(-0.69%) |
Oct 29, 2002 | 14.06 | 14.17 | 13.84 | 14.15 | 87,729 | +0.01(+0.05%) |
Oct 28, 2002 | 14.21 | 14.24 | 14.04 | 14.15 | 270,944 | -0.05(-0.38%) |
Oct 25, 2002 | 14.37 | 14.39 | 13.88 | 14.20 | 382,878 | -0.38(-2.60%) |
Oct 24, 2002 | 15.01 | 15.20 | 14.37 | 14.58 | 148,247 | -0.52(-3.47%) |
Oct 23, 2002 | 14.70 | 15.10 | 14.69 | 15.10 | 143,024 | +0.15(+1.00%) |
Oct 22, 2002 | 14.96 | 15.03 | 14.68 | 14.96 | 193,379 | -0.18(-1.18%) |
Oct 21, 2002 | 14.83 | 15.13 | 14.53 | 15.13 | 142,158 | +0.30(+2.01%) |
Oct 18, 2002 | 14.21 | 14.95 | 14.21 | 14.83 | 121,296 | +0.66(+4.64%) |
Oct 17, 2002 | 14.56 | 14.96 | 13.99 | 14.18 | 199,397 | -0.27(-1.86%) |
Oct 16, 2002 | 15.04 | 15.10 | 14.32 | 14.45 | 82,914 | -0.59(-3.93%) |
Oct 15, 2002 | 14.28 | 15.27 | 14.28 | 15.04 | 166,731 | +0.83(+5.84%) |
Oct 14, 2002 | 14.01 | 14.45 | 14.01 | 14.21 | 91,473 | +0.20(+1.44%) |
Oct 11, 2002 | 13.55 | 14.24 | 13.55 | 14.01 | 231,359 | +0.46(+3.37%) |
Oct 10, 2002 | 12.90 | 13.56 | 12.84 | 13.55 | 254,762 | +0.64(+4.92%) |
Oct 09, 2002 | 13.06 | 13.15 | 12.76 | 12.91 | 189,367 | -0.28(-2.15%) |
Oct 08, 2002 | 13.14 | 13.33 | 12.91 | 13.20 | 292,743 | +0.24(+1.85%) |
Oct 07, 2002 | 13.86 | 14.15 | 12.95 | 12.96 | 140,687 | -1.22(-8.60%) |
Oct 04, 2002 | 14.09 | 14.54 | 13.53 | 14.18 | 137,478 | +0.28(+1.99%) |
Oct 03, 2002 | 15.81 | 15.81 | 13.67 | 13.90 | 512,251 | -2.00(-12.60%) |
Oct 02, 2002 | 16.51 | 16.73 | 15.78 | 15.90 | 314,408 | -0.55(-3.32%) |
Oct 01, 2002 | 15.79 | 16.51 | 15.70 | 16.45 | 111,801 | +0.66(+4.17%) |
Sep 30, 2002 | 15.40 | 16.07 | 15.04 | 15.79 | 110,731 | +0.29(+1.88%) |
Sep 27, 2002 | 15.96 | 16.15 | 15.46 | 15.50 | 85,455 | -0.55(-3.45%) |
Sep 26, 2002 | 15.23 | 16.23 | 15.22 | 16.05 | 189,099 | +0.86(+5.66%) |
Sep 25, 2002 | 14.66 | 15.21 | 14.66 | 15.19 | 99,765 | +0.58(+3.94%) |
Sep 24, 2002 | 14.52 | 14.96 | 14.51 | 14.62 | 81,310 | -0.11(-0.76%) |
Sep 23, 2002 | 14.81 | 14.96 | 14.53 | 14.73 | 114,609 | -0.16(-1.10%) |
Sep 20, 2002 | 14.96 | 14.98 | 14.59 | 14.90 | 362,148 | +0.31(+2.15%) |
Sep 19, 2002 | 15.08 | 15.24 | 14.58 | 14.58 | 245,401 | -0.64(-4.18%) |
Sep 18, 2002 | 15.96 | 15.96 | 15.07 | 15.22 | 496,419 | -0.81(-5.04%) |
Sep 17, 2002 | 16.41 | 16.43 | 15.97 | 16.02 | 119,664 | -0.31(-1.88%) |
Sep 16, 2002 | 16.68 | 16.71 | 16.33 | 16.33 | 41,992 | -0.25(-1.53%) |
Sep 13, 2002 | 17.06 | 17.06 | 16.54 | 16.59 | 195,919 | -0.49(-2.85%) |
Sep 12, 2002 | 17.46 | 17.46 | 17.03 | 17.07 | 143,991 | -0.11(-0.65%) |
Sep 11, 2002 | 17.15 | 17.46 | 17.11 | 17.18 | 33,700 | -0.13(-0.73%) |
Sep 10, 2002 | 17.75 | 17.75 | 17.10 | 17.31 | 60,820 | -0.44(-2.49%) |
Sep 09, 2002 | 17.87 | 18.32 | 17.74 | 17.75 | 68,471 | -0.48(-2.62%) |
Sep 06, 2002 | 17.76 | 18.23 | 17.01 | 18.23 | 80,373 | +0.54(+3.04%) |
Sep 05, 2002 | 17.67 | 17.95 | 17.29 | 17.69 | 80,507 | -0.08(-0.46%) |
Sep 04, 2002 | 17.09 | 17.95 | 16.85 | 17.77 | 77,833 | +0.89(+5.27%) |
Sep 03, 2002 | 17.09 | 17.39 | 16.85 | 16.88 | 85,827 | -0.35(-2.04%) |
Aug 30, 2002 | 17.87 | 17.89 | 17.24 | 17.24 | 124,238 | -0.65(-3.64%) |
Aug 29, 2002 | 17.77 | 17.98 | 17.01 | 17.89 | 100,052 | +0.40(+2.27%) |
Aug 28, 2002 | 18.16 | 18.19 | 17.48 | 17.49 | 256,768 | -0.70(-3.86%) |
Aug 27, 2002 | 18.69 | 18.71 | 18.19 | 18.19 | 52,438 | -0.50(-2.68%) |
Aug 26, 2002 | 18.10 | 18.69 | 17.80 | 18.69 | 67,387 | +0.63(+3.48%) |
Aug 23, 2002 | 18.03 | 18.24 | 17.81 | 18.07 | 79,571 | -0.09(-0.49%) |
Aug 22, 2002 | 17.71 | 18.18 | 17.69 | 18.16 | 112,756 | +0.02(+0.12%) |
Aug 21, 2002 | 17.50 | 18.13 | 17.21 | 18.13 | 112,871 | +0.56(+3.19%) |
Aug 20, 2002 | 17.27 | 17.57 | 17.02 | 17.57 | 87,863 | -0.16(-0.93%) |
Aug 16, 2002 | 17.38 | 17.75 | 17.12 | 17.74 | 173,903 | +0.26(+1.50%) |
Aug 15, 2002 | 17.86 | 17.91 | 17.15 | 17.48 | 11,166,769 | -0.68(-3.75%) |
Aug 14, 2002 | 16.16 | 18.24 | 16.11 | 18.16 | 203,542 | +1.52(+9.12%) |
Aug 13, 2002 | 16.65 | 16.97 | 16.16 | 16.64 | 126,398 | -0.09(-0.54%) |
Aug 12, 2002 | 15.60 | 16.95 | 15.25 | 16.73 | 25,315,802 | +1.07(+6.83%) |
Aug 07, 2002 | 15.52 | 16.01 | 15.22 | 15.66 | 51,487 | -0.11(-0.71%) |
Aug 06, 2002 | 14.53 | 16.08 | 14.53 | 15.77 | 109,661 | +1.40(+9.73%) |
Aug 05, 2002 | 14.84 | 14.92 | 14.37 | 14.37 | 134,201 | -0.64(-4.28%) |
Aug 02, 2002 | 16.29 | 16.29 | 14.81 | 15.01 | 228,909 | -1.27(-7.80%) |
Aug 01, 2002 | 17.00 | 17.12 | 15.99 | 16.29 | 108,190 | -0.82(-4.77%) |
Jul 31, 2002 | 17.53 | 17.53 | 16.67 | 17.10 | 181,342 | -0.43(-2.47%) |
Jul 30, 2002 | 17.11 | 17.73 | 16.15 | 17.53 | 300,499 | +0.46(+2.72%) |
Jul 29, 2002 | 16.07 | 17.36 | 16.03 | 17.07 | 224,672 | +1.18(+7.43%) |
Jul 26, 2002 | 15.51 | 15.89 | 15.16 | 15.89 | 125,843 | +0.70(+4.63%) |
Jul 25, 2002 | 14.15 | 15.48 | 14.15 | 15.19 | 127,849 | +0.99(+7.01%) |
Jul 24, 2002 | 14.21 | 15.03 | 14.02 | 14.19 | 215,831 | -0.34(-2.32%) |
Jul 23, 2002 | 14.54 | 14.95 | 14.13 | 14.53 | 258,382 | +0.02(+0.16%) |
Jul 22, 2002 | 14.39 | 14.96 | 14.39 | 14.51 | 156,602 | +0.07(+0.47%) |
Jul 19, 2002 | 15.03 | 15.04 | 14.44 | 14.44 | 124,639 | -0.97(-6.31%) |
Jul 17, 2002 | 14.77 | 15.48 | 14.77 | 15.41 | 331,927 | +1.20(+8.47%) |
Jul 12, 2002 | 14.04 | 14.58 | 13.84 | 14.21 | 125,174 | +0.14(+1.01%) |
Jul 11, 2002 | 14.21 | 14.96 | 14.05 | 14.07 | 114,208 | -0.24(-1.67%) |
Jul 10, 2002 | 15.40 | 15.40 | 14.21 | 14.30 | 229,085 | -0.79(-5.25%) |
Jul 09, 2002 | 15.40 | 15.49 | 14.98 | 15.10 | 141,624 | -0.37(-2.38%) |
Jul 08, 2002 | 15.98 | 15.98 | 15.47 | 15.47 | 512,334 | -0.51(-3.22%) |
Jul 05, 2002 | 15.52 | 16.08 | 15.33 | 15.98 | 122,901 | +0.35(+2.25%) |
Jul 04, 2002 | 17.12 | 17.12 | 15.48 | 15.63 | 308,791 | +0.00(+0.00%) |
Jul 03, 2002 | 17.12 | 17.12 | 15.48 | 15.63 | 308,791 | -1.55(-9.01%) |
Jul 02, 2002 | 17.38 | 17.95 | 17.13 | 17.18 | 146,438 | -0.85(-4.69%) |
Jul 01, 2002 | 18.16 | 18.36 | 17.24 | 18.02 | 95,352 | -0.48(-2.59%) |
Jun 28, 2002 | 18.25 | 18.69 | 18.19 | 18.50 | 265,996 | +0.18(+0.98%) |
Jun 27, 2002 | 17.82 | 18.54 | 17.63 | 18.32 | 190,971 | +0.55(+3.11%) |
Jun 26, 2002 | 17.72 | 17.86 | 17.27 | 17.77 | 109,527 | +0.13(+0.76%) |
Jun 25, 2002 | 17.86 | 18.39 | 17.51 | 17.63 | 93,881 | -0.46(-2.52%) |
Jun 21, 2002 | 18.32 | 18.41 | 17.87 | 18.09 | 123,035 | -0.13(-0.74%) |
Jun 20, 2002 | 18.28 | 18.32 | 17.83 | 18.22 | 214,241 | +0.02(+0.12%) |
Jun 19, 2002 | 18.34 | 18.35 | 17.48 | 18.20 | 92,677 | -0.03(-0.16%) |
Jun 18, 2002 | 18.28 | 18.45 | 18.23 | 18.23 | 30,357 | -0.09(-0.49%) |
Jun 17, 2002 | 18.10 | 18.42 | 18.10 | 18.32 | 80,106 | -0.06(-0.33%) |
Jun 14, 2002 | 17.36 | 18.38 | 17.01 | 18.38 | 158,474 | +0.06(+0.33%) |
Jun 12, 2002 | 18.07 | 18.69 | 17.81 | 18.32 | 128,919 | +0.15(+0.82%) |
Jun 11, 2002 | 18.32 | 18.69 | 17.80 | 18.17 | 69,006 | -0.14(-0.78%) |
Jun 10, 2002 | 18.39 | 18.78 | 18.25 | 18.31 | 152,189 | -0.01(-0.04%) |
Jun 07, 2002 | 18.30 | 18.33 | 17.33 | 18.32 | 227,347 | +0.15(+0.82%) |
Jun 06, 2002 | 19.07 | 19.14 | 18.13 | 18.17 | 242,325 | -0.73(-3.84%) |
Jun 05, 2002 | 19.14 | 19.37 | 18.73 | 18.90 | 124,907 | -0.84(-4.28%) |
May 31, 2002 | 19.70 | 20.08 | 19.61 | 19.74 | 232,028 | +0.26(+1.34%) |
May 28, 2002 | 19.41 | 19.48 | 19.22 | 19.48 | 118,086 | +0.03(+0.15%) |
May 27, 2002 | 19.70 | 19.74 | 19.43 | 19.45 | 39,183 | +0.00(+0.00%) |
May 24, 2002 | 19.70 | 19.74 | 19.43 | 19.45 | 38,114 | -0.13(-0.65%) |
May 23, 2002 | 19.58 | 19.89 | 19.44 | 19.58 | 156,201 | +0.07(+0.38%) |
May 22, 2002 | 19.44 | 19.67 | 19.34 | 19.50 | 139,216 | -0.11(-0.57%) |
May 21, 2002 | 19.92 | 19.92 | 19.44 | 19.61 | 109,661 | -0.05(-0.27%) |
May 20, 2002 | 19.82 | 19.97 | 19.50 | 19.67 | 123,035 | +0.00(+0.00%) |
May 17, 2002 | 19.78 | 19.95 | 19.48 | 19.67 | 106,184 | +0.15(+0.77%) |
May 16, 2002 | 20.00 | 20.19 | 19.52 | 19.52 | 54,697 | -0.67(-3.33%) |
May 15, 2002 | 20.15 | 20.23 | 19.93 | 20.19 | 167,568 | +0.00(+0.00%) |
May 14, 2002 | 19.88 | 20.29 | 19.85 | 20.19 | 134,536 | +0.37(+1.89%) |
May 13, 2002 | 18.88 | 19.96 | 18.88 | 19.82 | 111,400 | +0.75(+3.92%) |
May 10, 2002 | 19.18 | 19.18 | 18.45 | 19.07 | 107,254 | +0.11(+0.59%) |
May 09, 2002 | 19.45 | 19.82 | 18.96 | 18.96 | 88,665 | -1.04(-5.20%) |
May 08, 2002 | 19.25 | 20.00 | 19.16 | 20.00 | 90,270 | +0.87(+4.58%) |
May 07, 2002 | 19.48 | 19.67 | 19.12 | 19.12 | 82,914 | -0.41(-2.11%) |
May 06, 2002 | 20.10 | 20.10 | 19.45 | 19.53 | 80,240 | -0.54(-2.68%) |
May 03, 2002 | 20.08 | 20.14 | 19.82 | 20.07 | 61,517 | -0.13(-0.63%) |
May 02, 2002 | 19.82 | 20.26 | 19.48 | 20.20 | 109,260 | +0.49(+2.50%) |