Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.86 | 12.27 | 11.86 | 12.25 | 941,537 | +0.49(+4.20%) |
May 29, 2003 | 11.96 | 12.09 | 11.71 | 11.75 | 910,357 | -0.26(-2.13%) |
May 28, 2003 | 11.93 | 12.04 | 11.82 | 12.01 | 1,475,027 | +0.01(+0.05%) |
May 27, 2003 | 11.51 | 12.00 | 11.49 | 12.00 | 1,004,799 | +0.36(+3.05%) |
May 23, 2003 | 11.67 | 11.68 | 11.55 | 11.65 | 350,913 | -0.03(-0.24%) |
May 22, 2003 | 11.59 | 11.71 | 11.54 | 11.67 | 542,321 | +0.07(+0.62%) |
May 21, 2003 | 11.59 | 11.66 | 11.51 | 11.60 | 804,560 | +0.01(+0.05%) |
May 20, 2003 | 11.54 | 11.63 | 11.51 | 11.60 | 1,043,188 | +0.06(+0.48%) |
May 19, 2003 | 11.73 | 11.73 | 11.49 | 11.54 | 671,728 | -0.26(-2.16%) |
May 16, 2003 | 11.78 | 11.93 | 11.63 | 11.80 | 1,029,130 | -0.11(-0.89%) |
May 15, 2003 | 11.82 | 11.94 | 11.65 | 11.90 | 813,031 | +0.19(+1.61%) |
May 14, 2003 | 11.87 | 11.93 | 11.57 | 11.71 | 546,466 | -0.12(-0.98%) |
May 13, 2003 | 11.83 | 11.83 | 11.71 | 11.83 | 811,048 | -0.03(-0.28%) |
May 12, 2003 | 11.60 | 11.86 | 11.56 | 11.86 | 844,031 | +0.21(+1.81%) |
May 09, 2003 | 11.61 | 11.69 | 11.54 | 11.65 | 1,017,956 | +0.04(+0.38%) |
May 08, 2003 | 11.47 | 11.63 | 11.40 | 11.61 | 1,326,154 | +0.02(+0.19%) |
May 07, 2003 | 11.36 | 11.59 | 11.28 | 11.59 | 872,508 | +0.14(+1.26%) |
May 06, 2003 | 11.29 | 11.53 | 11.28 | 11.44 | 501,768 | +0.18(+1.63%) |
May 05, 2003 | 11.45 | 11.45 | 11.26 | 11.26 | 480,140 | -0.19(-1.70%) |
May 02, 2003 | 11.27 | 11.49 | 11.18 | 11.45 | 618,199 | +0.18(+1.62%) |
May 01, 2003 | 11.37 | 11.37 | 11.04 | 11.27 | 811,048 | -0.19(-1.65%) |
Apr 30, 2003 | 11.47 | 11.56 | 11.31 | 11.46 | 1,048,776 | -0.02(-0.14%) |
Apr 29, 2003 | 11.28 | 11.53 | 11.22 | 11.47 | 1,087,526 | +0.06(+0.49%) |
Apr 28, 2003 | 11.22 | 11.44 | 11.15 | 11.42 | 660,734 | +0.20(+1.78%) |
Apr 25, 2003 | 11.39 | 11.39 | 11.19 | 11.22 | 1,225,224 | -0.06(-0.49%) |
Apr 24, 2003 | 11.27 | 11.37 | 11.21 | 11.27 | 844,211 | +0.00(+0.00%) |
Apr 23, 2003 | 11.23 | 11.30 | 11.11 | 11.27 | 740,036 | -0.01(-0.05%) |
Apr 22, 2003 | 10.94 | 11.29 | 10.85 | 11.28 | 862,054 | +0.34(+3.15%) |
Apr 21, 2003 | 10.92 | 11.04 | 10.88 | 10.94 | 942,799 | -0.08(-0.71%) |
Apr 17, 2003 | 10.85 | 11.08 | 10.82 | 11.01 | 632,798 | +0.17(+1.53%) |
Apr 16, 2003 | 11.01 | 11.05 | 10.82 | 10.85 | 854,665 | -0.10(-0.91%) |
Apr 15, 2003 | 10.78 | 10.95 | 10.71 | 10.95 | 917,566 | +0.17(+1.54%) |
Apr 14, 2003 | 10.60 | 10.81 | 10.43 | 10.78 | 519,611 | +0.29(+2.80%) |
Apr 11, 2003 | 10.65 | 11.05 | 10.43 | 10.49 | 567,914 | +0.03(+0.32%) |
Apr 10, 2003 | 10.54 | 10.54 | 10.37 | 10.45 | 717,688 | +0.03(+0.27%) |
Apr 09, 2003 | 10.61 | 10.79 | 10.41 | 10.43 | 737,513 | -0.22(-2.08%) |
Apr 08, 2003 | 10.67 | 10.74 | 10.58 | 10.65 | 743,461 | -0.09(-0.83%) |
Apr 07, 2003 | 10.93 | 10.97 | 10.71 | 10.74 | 844,031 | +0.08(+0.78%) |
Apr 04, 2003 | 10.68 | 10.75 | 10.58 | 10.65 | 588,641 | +0.04(+0.37%) |
Apr 03, 2003 | 10.72 | 10.72 | 10.55 | 10.61 | 661,815 | -0.03(-0.31%) |
Apr 02, 2003 | 10.48 | 10.68 | 10.44 | 10.65 | 811,409 | +0.42(+4.07%) |
Apr 01, 2003 | 10.28 | 10.28 | 10.13 | 10.23 | 1,364,003 | +0.09(+0.88%) |
Mar 31, 2003 | 10.30 | 10.34 | 10.11 | 10.14 | 1,396,986 | -0.27(-2.61%) |
Mar 28, 2003 | 10.46 | 10.51 | 10.38 | 10.41 | 586,478 | -0.16(-1.47%) |
Mar 27, 2003 | 10.57 | 10.63 | 10.43 | 10.57 | 691,554 | +0.01(+0.05%) |
Mar 26, 2003 | 10.72 | 10.72 | 10.51 | 10.56 | 922,432 | -0.18(-1.70%) |
Mar 25, 2003 | 10.65 | 10.76 | 10.53 | 10.75 | 771,757 | +0.14(+1.36%) |
Mar 24, 2003 | 10.98 | 10.98 | 10.49 | 10.60 | 868,002 | -0.37(-3.39%) |
Mar 21, 2003 | 10.60 | 11.01 | 10.59 | 10.97 | 1,237,119 | +0.43(+4.05%) |
Mar 20, 2003 | 10.60 | 10.68 | 10.40 | 10.55 | 1,128,619 | -0.05(-0.47%) |
Mar 19, 2003 | 10.42 | 10.60 | 10.38 | 10.60 | 1,080,136 | +0.18(+1.70%) |
Mar 18, 2003 | 10.45 | 10.52 | 10.24 | 10.42 | 1,520,986 | +0.21(+2.06%) |
Mar 17, 2003 | 9.848 | 10.21 | 9.710 | 10.21 | 2,171,448 | +0.25(+2.51%) |
Mar 14, 2003 | 10.06 | 10.21 | 9.654 | 9.959 | 1,825,760 | -0.10(-0.99%) |
Mar 13, 2003 | 9.765 | 10.07 | 9.638 | 10.06 | 1,567,667 | +0.41(+4.20%) |
Mar 12, 2003 | 9.676 | 9.743 | 9.521 | 9.654 | 1,233,875 | -0.12(-1.19%) |
Mar 11, 2003 | 9.987 | 10.08 | 9.737 | 9.771 | 1,314,439 | -0.14(-1.40%) |
Mar 10, 2003 | 10.20 | 10.21 | 9.887 | 9.909 | 1,378,602 | -0.29(-2.83%) |
Mar 07, 2003 | 10.07 | 10.32 | 10.07 | 10.20 | 1,444,027 | -0.06(-0.59%) |
Mar 06, 2003 | 10.40 | 10.48 | 10.20 | 10.26 | 1,026,968 | -0.11(-1.02%) |
Mar 05, 2003 | 10.19 | 10.36 | 10.18 | 10.36 | 965,508 | +0.18(+1.80%) |
Mar 04, 2003 | 10.53 | 10.54 | 10.18 | 10.18 | 1,519,725 | -0.39(-3.72%) |
Mar 03, 2003 | 10.62 | 10.69 | 10.49 | 10.58 | 1,865,592 | +0.00(+0.00%) |
Feb 28, 2003 | 10.68 | 10.76 | 10.54 | 10.58 | 1,129,700 | +0.03(+0.32%) |
Feb 27, 2003 | 10.42 | 10.59 | 10.37 | 10.54 | 1,081,578 | +0.19(+1.88%) |
Feb 26, 2003 | 10.58 | 10.60 | 10.29 | 10.35 | 1,167,549 | -0.19(-1.84%) |
Feb 25, 2003 | 10.49 | 10.58 | 10.43 | 10.54 | 1,718,522 | +0.03(+0.26%) |
Feb 24, 2003 | 10.82 | 10.85 | 10.51 | 10.51 | 1,013,450 | -0.28(-2.62%) |
Feb 21, 2003 | 10.91 | 10.92 | 10.68 | 10.80 | 973,258 | -0.04(-0.41%) |
Feb 20, 2003 | 10.94 | 11.04 | 10.79 | 10.84 | 912,159 | -0.17(-1.56%) |
Feb 19, 2003 | 11.02 | 11.08 | 10.92 | 11.01 | 722,914 | -0.12(-1.10%) |
Feb 18, 2003 | 10.89 | 11.15 | 10.89 | 11.14 | 922,793 | +0.27(+2.45%) |
Feb 14, 2003 | 10.68 | 10.87 | 10.60 | 10.87 | 1,022,642 | +0.24(+2.30%) |
Feb 13, 2003 | 10.68 | 10.79 | 10.49 | 10.63 | 1,263,073 | +0.01(+0.10%) |
Feb 12, 2003 | 10.83 | 10.93 | 10.61 | 10.61 | 1,271,724 | -0.25(-2.30%) |
Feb 11, 2003 | 10.96 | 11.01 | 10.80 | 10.86 | 1,346,701 | +0.02(+0.15%) |
Feb 10, 2003 | 10.91 | 10.94 | 10.78 | 10.85 | 1,824,138 | -0.01(-0.10%) |
Feb 07, 2003 | 11.09 | 11.16 | 10.86 | 10.86 | 1,109,154 | -0.21(-1.90%) |
Feb 06, 2003 | 11.07 | 11.19 | 10.96 | 11.07 | 1,477,370 | +0.02(+0.15%) |
Feb 05, 2003 | 11.16 | 11.29 | 11.05 | 11.05 | 1,989,773 | -0.04(-0.40%) |
Feb 04, 2003 | 11.18 | 11.19 | 10.97 | 11.10 | 1,454,120 | -0.11(-0.99%) |
Feb 03, 2003 | 11.24 | 11.37 | 11.17 | 11.21 | 1,110,235 | +0.00(+0.00%) |
Jan 31, 2003 | 11.20 | 11.27 | 11.18 | 11.21 | 1,374,457 | -0.03(-0.25%) |
Jan 30, 2003 | 11.55 | 11.55 | 10.82 | 11.24 | 1,552,527 | -0.31(-2.69%) |
Jan 29, 2003 | 11.35 | 11.65 | 11.29 | 11.55 | 705,251 | +0.05(+0.43%) |
Jan 28, 2003 | 11.49 | 11.62 | 11.42 | 11.50 | 632,257 | +0.00(+0.00%) |
Jan 27, 2003 | 11.65 | 11.71 | 11.45 | 11.50 | 618,920 | -0.20(-1.71%) |
Jan 24, 2003 | 11.87 | 11.87 | 11.62 | 11.70 | 504,832 | -0.18(-1.54%) |
Jan 23, 2003 | 11.72 | 11.95 | 11.67 | 11.88 | 669,385 | +0.22(+1.90%) |
Jan 22, 2003 | 11.72 | 11.84 | 11.65 | 11.66 | 740,577 | -0.04(-0.33%) |
Jan 21, 2003 | 11.87 | 12.01 | 11.69 | 11.70 | 636,763 | -0.27(-2.27%) |
Jan 17, 2003 | 12.07 | 12.26 | 11.96 | 11.97 | 966,229 | -0.27(-2.22%) |
Jan 16, 2003 | 12.31 | 12.52 | 12.24 | 12.24 | 789,420 | +0.07(+0.55%) |
Jan 15, 2003 | 12.36 | 12.36 | 12.16 | 12.17 | 628,112 | -0.22(-1.75%) |
Jan 14, 2003 | 12.31 | 12.46 | 12.20 | 12.39 | 779,508 | +0.07(+0.59%) |
Jan 13, 2003 | 12.62 | 12.62 | 12.32 | 12.32 | 527,542 | -0.17(-1.33%) |
Jan 10, 2003 | 12.48 | 12.58 | 12.40 | 12.48 | 686,147 | -0.11(-0.88%) |
Jan 09, 2003 | 12.44 | 12.62 | 12.44 | 12.59 | 649,920 | +0.22(+1.79%) |
Jan 08, 2003 | 12.51 | 12.52 | 12.35 | 12.37 | 704,350 | -0.12(-0.98%) |
Jan 07, 2003 | 12.63 | 12.63 | 12.23 | 12.49 | 1,071,485 | -0.13(-1.01%) |
Jan 06, 2003 | 12.68 | 12.76 | 12.59 | 12.62 | 1,036,880 | +0.05(+0.40%) |
Jan 03, 2003 | 12.74 | 12.76 | 12.49 | 12.57 | 638,205 | -0.23(-1.82%) |
Jan 02, 2003 | 12.52 | 12.84 | 12.44 | 12.81 | 782,211 | +0.36(+2.85%) |
Dec 31, 2002 | 12.37 | 12.45 | 12.15 | 12.45 | 961,723 | +0.08(+0.63%) |
Dec 30, 2002 | 12.43 | 12.44 | 12.23 | 12.37 | 792,124 | +0.01(+0.09%) |
Dec 27, 2002 | 12.52 | 12.55 | 12.34 | 12.36 | 875,572 | -0.19(-1.55%) |
Dec 26, 2002 | 12.47 | 12.68 | 12.44 | 12.56 | 489,152 | +0.08(+0.67%) |
Dec 24, 2002 | 12.59 | 12.59 | 12.46 | 12.47 | 246,558 | -0.12(-0.93%) |
Dec 23, 2002 | 12.59 | 12.71 | 12.54 | 12.59 | 641,809 | +0.03(+0.22%) |
Dec 20, 2002 | 12.57 | 12.64 | 12.48 | 12.56 | 1,440,422 | -0.01(-0.04%) |
Dec 19, 2002 | 12.64 | 12.84 | 12.53 | 12.57 | 1,460,789 | -0.16(-1.26%) |
Dec 18, 2002 | 12.78 | 12.80 | 12.65 | 12.73 | 735,170 | -0.07(-0.52%) |
Dec 17, 2002 | 12.90 | 13.01 | 12.79 | 12.79 | 376,687 | -0.16(-1.24%) |
Dec 16, 2002 | 12.67 | 12.98 | 12.63 | 12.96 | 1,020,119 | +0.33(+2.64%) |
Dec 13, 2002 | 12.35 | 12.77 | 12.26 | 12.62 | 1,228,288 | +0.17(+1.38%) |
Dec 12, 2002 | 12.55 | 12.58 | 12.35 | 12.45 | 1,496,114 | +0.01(+0.04%) |
Dec 11, 2002 | 12.52 | 12.53 | 12.29 | 12.45 | 1,045,351 | -0.15(-1.19%) |
Dec 10, 2002 | 12.57 | 12.62 | 12.44 | 12.59 | 681,461 | +0.03(+0.22%) |
Dec 09, 2002 | 12.76 | 12.84 | 12.51 | 12.57 | 780,409 | -0.26(-2.03%) |
Dec 06, 2002 | 12.74 | 12.89 | 12.63 | 12.83 | 524,117 | +0.09(+0.70%) |
Dec 05, 2002 | 12.90 | 12.96 | 12.59 | 12.74 | 503,030 | -0.06(-0.48%) |
Dec 04, 2002 | 12.82 | 12.91 | 12.68 | 12.80 | 1,051,119 | -0.02(-0.13%) |
Dec 03, 2002 | 13.04 | 13.04 | 12.74 | 12.82 | 663,798 | -0.28(-2.16%) |
Dec 02, 2002 | 13.30 | 13.40 | 12.83 | 13.10 | 787,438 | -0.14(-1.09%) |
Nov 29, 2002 | 13.17 | 13.26 | 13.12 | 13.24 | 319,733 | +0.07(+0.55%) |
Nov 27, 2002 | 12.74 | 13.27 | 12.73 | 13.17 | 522,315 | +0.40(+3.17%) |
Nov 26, 2002 | 12.82 | 12.88 | 12.65 | 12.77 | 1,182,328 | -0.07(-0.56%) |
Nov 25, 2002 | 12.67 | 12.88 | 12.59 | 12.84 | 766,711 | +0.20(+1.58%) |
Nov 22, 2002 | 12.48 | 12.73 | 12.48 | 12.64 | 821,862 | -0.09(-0.70%) |
Nov 21, 2002 | 12.20 | 12.75 | 12.04 | 12.73 | 1,019,758 | +0.35(+2.82%) |
Nov 20, 2002 | 12.04 | 12.42 | 11.99 | 12.38 | 907,293 | +0.33(+2.76%) |
Nov 19, 2002 | 12.12 | 12.21 | 11.93 | 12.05 | 803,659 | -0.08(-0.64%) |
Nov 18, 2002 | 12.34 | 12.41 | 12.12 | 12.12 | 579,269 | -0.22(-1.75%) |
Nov 15, 2002 | 11.93 | 12.34 | 11.93 | 12.34 | 626,850 | +0.27(+2.21%) |
Nov 14, 2002 | 11.82 | 12.15 | 11.78 | 12.07 | 836,101 | +0.39(+3.32%) |
Nov 13, 2002 | 11.51 | 11.75 | 11.30 | 11.68 | 841,688 | +0.11(+0.91%) |
Nov 12, 2002 | 11.27 | 11.73 | 11.26 | 11.58 | 754,455 | +0.31(+2.76%) |
Nov 11, 2002 | 11.37 | 11.46 | 11.23 | 11.27 | 552,955 | -0.27(-2.36%) |
Nov 08, 2002 | 11.60 | 11.68 | 11.48 | 11.54 | 1,218,555 | +0.06(+0.48%) |
Nov 07, 2002 | 11.67 | 11.72 | 11.37 | 11.49 | 1,309,573 | -0.21(-1.76%) |
Nov 06, 2002 | 11.73 | 11.75 | 11.44 | 11.69 | 1,131,683 | +0.01(+0.10%) |
Nov 05, 2002 | 11.54 | 11.73 | 11.50 | 11.68 | 752,833 | +0.10(+0.86%) |
Nov 04, 2002 | 11.65 | 11.78 | 11.49 | 11.58 | 1,151,509 | +0.04(+0.34%) |
Nov 01, 2002 | 11.43 | 11.67 | 11.40 | 11.54 | 972,898 | -0.03(-0.24%) |
Oct 31, 2002 | 11.68 | 11.72 | 11.49 | 11.57 | 1,254,602 | -0.08(-0.71%) |
Oct 30, 2002 | 11.87 | 11.90 | 11.61 | 11.65 | 29,594,268 | -0.22(-1.87%) |
Oct 29, 2002 | 11.96 | 12.01 | 11.66 | 11.87 | 755,897 | -0.11(-0.88%) |
Oct 28, 2002 | 12.29 | 12.37 | 11.93 | 11.98 | 837,182 | -0.24(-1.95%) |
Oct 25, 2002 | 12.07 | 12.26 | 11.95 | 12.22 | 561,426 | +0.17(+1.43%) |
Oct 24, 2002 | 12.21 | 12.37 | 12.01 | 12.05 | 1,057,787 | -0.09(-0.73%) |
Oct 23, 2002 | 12.10 | 12.17 | 11.91 | 12.13 | 969,834 | +0.04(+0.32%) |
Oct 22, 2002 | 12.40 | 12.40 | 11.98 | 12.10 | 1,199,451 | -0.31(-2.51%) |
Oct 21, 2002 | 12.25 | 12.53 | 11.95 | 12.41 | 2,041,499 | +0.14(+1.18%) |
Oct 18, 2002 | 12.07 | 12.26 | 11.99 | 12.26 | 1,171,695 | -0.06(-0.50%) |
Oct 17, 2002 | 12.04 | 12.37 | 11.76 | 12.32 | 2,042,040 | +0.78(+6.73%) |
Oct 16, 2002 | 11.94 | 12.01 | 11.44 | 11.55 | 752,653 | -0.39(-3.30%) |
Oct 15, 2002 | 11.37 | 11.95 | 11.34 | 11.94 | 821,502 | +0.75(+6.69%) |
Oct 14, 2002 | 11.34 | 11.43 | 11.11 | 11.19 | 1,122,852 | -0.06(-0.54%) |
Oct 11, 2002 | 10.84 | 11.51 | 10.84 | 11.25 | 843,851 | +0.41(+3.73%) |
Oct 10, 2002 | 10.54 | 10.93 | 10.32 | 10.85 | 1,232,794 | +0.36(+3.44%) |
Oct 09, 2002 | 10.90 | 10.92 | 10.45 | 10.49 | 1,692,208 | -0.40(-3.67%) |
Oct 08, 2002 | 10.80 | 11.11 | 10.57 | 10.89 | 1,225,404 | +0.09(+0.87%) |
Oct 07, 2002 | 11.21 | 11.21 | 10.68 | 10.79 | 1,385,271 | -0.34(-3.09%) |
Oct 04, 2002 | 11.04 | 11.17 | 10.70 | 11.14 | 1,572,533 | +0.17(+1.57%) |
Oct 03, 2002 | 10.91 | 11.10 | 10.69 | 10.96 | 1,406,719 | +0.10(+0.92%) |
Oct 02, 2002 | 11.15 | 11.26 | 10.86 | 10.86 | 1,043,008 | -0.37(-3.31%) |
Oct 01, 2002 | 11.04 | 11.24 | 10.76 | 11.24 | 922,973 | +0.26(+2.33%) |
Sep 30, 2002 | 10.99 | 11.12 | 10.77 | 10.98 | 1,143,578 | -0.29(-2.56%) |
Sep 27, 2002 | 11.54 | 11.71 | 11.21 | 11.27 | 841,508 | -0.27(-2.36%) |
Sep 26, 2002 | 11.35 | 11.62 | 11.34 | 11.54 | 1,283,259 | +0.20(+1.76%) |
Sep 25, 2002 | 11.21 | 11.45 | 11.07 | 11.34 | 1,373,195 | +0.16(+1.44%) |
Sep 24, 2002 | 11.46 | 11.46 | 11.01 | 11.18 | 1,657,963 | -0.37(-3.22%) |
Sep 23, 2002 | 11.62 | 11.70 | 11.49 | 11.55 | 1,570,731 | -0.10(-0.86%) |
Sep 20, 2002 | 11.46 | 11.65 | 11.44 | 11.65 | 1,694,371 | +0.17(+1.45%) |
Sep 19, 2002 | 11.63 | 11.73 | 11.38 | 11.49 | 972,898 | -0.15(-1.29%) |
Sep 18, 2002 | 11.65 | 11.79 | 11.38 | 11.63 | 1,343,997 | -0.11(-0.90%) |
Sep 17, 2002 | 11.93 | 12.21 | 11.70 | 11.74 | 1,043,729 | -0.13(-1.12%) |
Sep 16, 2002 | 11.57 | 11.93 | 11.57 | 11.87 | 1,235,497 | +0.14(+1.23%) |
Sep 13, 2002 | 11.74 | 11.81 | 11.54 | 11.73 | 1,541,533 | -0.15(-1.26%) |
Sep 12, 2002 | 11.65 | 11.92 | 11.22 | 11.88 | 41,760,000 | -1.07(-8.27%) |
Sep 11, 2002 | 13.07 | 13.21 | 12.89 | 12.95 | 336,495 | +0.03(+0.21%) |
Sep 10, 2002 | 12.95 | 13.21 | 12.80 | 12.92 | 583,774 | -0.02(-0.17%) |
Sep 09, 2002 | 12.65 | 13.05 | 12.59 | 12.94 | 479,059 | +0.19(+1.52%) |
Sep 06, 2002 | 12.76 | 12.84 | 12.68 | 12.75 | 596,571 | +0.04(+0.35%) |
Sep 05, 2002 | 12.54 | 12.78 | 12.54 | 12.71 | 612,431 | -0.11(-0.82%) |
Sep 04, 2002 | 12.42 | 12.86 | 12.41 | 12.81 | 678,757 | +0.39(+3.13%) |
Sep 03, 2002 | 12.85 | 12.90 | 12.32 | 12.42 | 1,576,318 | -0.42(-3.28%) |
Aug 30, 2002 | 13.07 | 13.19 | 12.84 | 12.84 | 1,131,863 | -0.04(-0.34%) |
Aug 29, 2002 | 13.04 | 13.07 | 12.84 | 12.89 | 1,108,974 | -0.29(-2.19%) |
Aug 28, 2002 | 13.30 | 13.31 | 13.15 | 13.18 | 447,698 | -0.20(-1.49%) |
Aug 27, 2002 | 13.37 | 13.50 | 13.21 | 13.38 | 742,740 | +0.01(+0.04%) |
Aug 26, 2002 | 13.37 | 13.43 | 13.18 | 13.37 | 431,477 | +0.04(+0.29%) |
Aug 23, 2002 | 13.45 | 13.51 | 13.28 | 13.33 | 531,867 | -0.12(-0.91%) |
Aug 22, 2002 | 13.36 | 13.49 | 13.26 | 13.45 | 641,629 | +0.14(+1.08%) |
Aug 21, 2002 | 13.37 | 13.43 | 13.14 | 13.31 | 514,204 | +0.03(+0.25%) |
Aug 20, 2002 | 13.35 | 13.39 | 13.19 | 13.28 | 599,995 | +0.11(+0.84%) |
Aug 16, 2002 | 13.04 | 13.18 | 12.76 | 13.17 | 891,432 | -0.01(-0.04%) |
Aug 15, 2002 | 12.72 | 13.18 | 12.72 | 13.17 | 1,012,549 | +0.53(+4.21%) |
Aug 14, 2002 | 12.21 | 12.71 | 12.02 | 12.64 | 962,624 | +0.48(+3.92%) |
Aug 13, 2002 | 12.31 | 12.53 | 12.15 | 12.16 | 853,944 | -0.18(-1.44%) |
Aug 12, 2002 | 12.41 | 12.42 | 12.12 | 12.34 | 564,489 | +0.14(+1.14%) |
Aug 07, 2002 | 12.33 | 12.37 | 11.82 | 12.20 | 600,716 | +0.15(+1.24%) |
Aug 06, 2002 | 11.79 | 12.26 | 11.79 | 12.05 | 1,077,613 | +0.31(+2.60%) |
Aug 05, 2002 | 11.85 | 11.96 | 11.68 | 11.75 | 943,880 | -0.15(-1.26%) |
Aug 02, 2002 | 12.35 | 12.35 | 11.71 | 11.90 | 876,112 | -0.44(-3.60%) |
Aug 01, 2002 | 12.48 | 12.62 | 12.12 | 12.34 | 961,543 | -0.14(-1.11%) |
Jul 31, 2002 | 12.68 | 12.73 | 12.37 | 12.48 | 777,885 | -0.13(-1.01%) |
Jul 30, 2002 | 12.54 | 12.86 | 12.43 | 12.61 | 1,221,619 | -0.12(-0.92%) |
Jul 29, 2002 | 12.18 | 12.75 | 12.05 | 12.72 | 736,973 | +0.82(+6.90%) |
Jul 26, 2002 | 12.00 | 12.08 | 11.65 | 11.90 | 874,130 | -0.09(-0.79%) |
Jul 25, 2002 | 11.54 | 12.07 | 11.35 | 12.00 | 1,728,795 | +0.47(+4.04%) |
Jul 24, 2002 | 11.10 | 11.65 | 10.97 | 11.53 | 1,317,323 | +0.39(+3.49%) |
Jul 23, 2002 | 11.04 | 11.49 | 10.96 | 11.14 | 1,329,939 | +0.11(+0.96%) |
Jul 22, 2002 | 11.15 | 11.51 | 11.04 | 11.04 | 1,546,940 | -0.37(-3.26%) |
Jul 19, 2002 | 11.78 | 11.80 | 11.32 | 11.41 | 1,827,743 | +0.45(+4.10%) |
Jul 17, 2002 | 11.24 | 11.49 | 10.82 | 10.96 | 1,930,476 | -1.13(-9.36%) |
Jul 12, 2002 | 12.17 | 12.40 | 12.00 | 12.09 | 897,921 | -0.22(-1.80%) |
Jul 11, 2002 | 12.32 | 12.70 | 12.12 | 12.31 | 886,926 | -0.14(-1.11%) |
Jul 10, 2002 | 12.82 | 12.92 | 12.44 | 12.45 | 1,090,770 | -0.29(-2.27%) |
Jul 09, 2002 | 13.24 | 13.24 | 12.74 | 12.74 | 865,839 | -0.50(-3.77%) |
Jul 08, 2002 | 12.63 | 13.24 | 12.63 | 13.24 | 616,397 | +0.29(+2.23%) |
Jul 05, 2002 | 12.60 | 13.04 | 12.53 | 12.95 | 663,437 | +0.35(+2.77%) |
Jul 04, 2002 | 12.93 | 12.98 | 11.93 | 12.60 | 1,477,911 | +0.00(+0.00%) |
Jul 03, 2002 | 12.93 | 12.98 | 11.93 | 12.60 | 1,477,911 | -0.38(-2.91%) |
Jul 02, 2002 | 12.73 | 13.09 | 12.72 | 12.98 | 2,028,523 | +0.11(+0.86%) |
Jul 01, 2002 | 13.04 | 13.20 | 12.79 | 12.87 | 939,194 | -0.12(-0.90%) |
Jun 28, 2002 | 13.17 | 13.40 | 12.98 | 12.98 | 1,775,295 | -0.18(-1.35%) |
Jun 27, 2002 | 13.32 | 13.45 | 12.98 | 13.16 | 1,043,549 | -0.21(-1.54%) |
Jun 26, 2002 | 13.43 | 13.49 | 13.18 | 13.37 | 928,560 | -0.06(-0.46%) |
Jun 25, 2002 | 13.76 | 13.87 | 13.32 | 13.43 | 883,502 | -0.31(-2.22%) |
Jun 21, 2002 | 13.62 | 13.89 | 13.62 | 13.73 | 769,054 | -0.07(-0.48%) |
Jun 20, 2002 | 13.80 | 14.07 | 13.76 | 13.80 | 572,600 | -0.02(-0.16%) |
Jun 19, 2002 | 13.73 | 14.07 | 13.65 | 13.82 | 736,792 | +0.09(+0.69%) |
Jun 18, 2002 | 13.79 | 13.97 | 13.62 | 13.73 | 617,298 | -0.04(-0.32%) |
Jun 17, 2002 | 13.51 | 13.80 | 13.49 | 13.77 | 900,264 | +0.30(+2.22%) |
Jun 14, 2002 | 13.70 | 13.72 | 13.27 | 13.47 | 798,973 | -0.62(-4.41%) |
Jun 12, 2002 | 14.01 | 14.39 | 14.01 | 14.09 | 628,472 | -0.03(-0.20%) |
Jun 11, 2002 | 14.07 | 14.43 | 14.07 | 14.12 | 650,280 | +0.01(+0.04%) |
Jun 10, 2002 | 14.04 | 14.29 | 13.95 | 14.12 | 414,355 | +0.10(+0.71%) |
Jun 07, 2002 | 13.82 | 14.26 | 13.75 | 14.02 | 655,327 | +0.13(+0.96%) |
Jun 06, 2002 | 13.86 | 14.05 | 13.84 | 13.88 | 642,350 | -0.23(-1.65%) |