Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.943 | 10.16 | 9.886 | 10.16 | 151,714 | +0.23(+2.37%) |
May 29, 2003 | 9.630 | 9.928 | 9.630 | 9.921 | 65,803 | +0.36(+3.79%) |
May 28, 2003 | 9.523 | 9.793 | 9.359 | 9.559 | 178,289 | +0.20(+2.13%) |
May 27, 2003 | 9.011 | 9.495 | 8.968 | 9.359 | 157,198 | +0.29(+3.22%) |
May 23, 2003 | 9.381 | 9.381 | 8.961 | 9.068 | 104,470 | -0.38(-3.99%) |
May 22, 2003 | 9.096 | 9.523 | 9.047 | 9.445 | 140,184 | +0.34(+3.75%) |
May 21, 2003 | 8.940 | 9.295 | 8.926 | 9.103 | 102,642 | +0.06(+0.71%) |
May 20, 2003 | 8.890 | 9.239 | 8.890 | 9.039 | 151,152 | +0.08(+0.87%) |
May 19, 2003 | 8.940 | 9.082 | 8.926 | 8.961 | 336,331 | +0.04(+0.40%) |
May 16, 2003 | 9.288 | 9.793 | 8.926 | 8.926 | 338,159 | -0.65(-6.76%) |
May 15, 2003 | 9.786 | 9.886 | 9.445 | 9.573 | 389,621 | -0.23(-2.39%) |
May 14, 2003 | 9.566 | 9.957 | 9.566 | 9.807 | 98,002 | +0.16(+1.62%) |
May 13, 2003 | 9.843 | 9.957 | 9.416 | 9.651 | 132,310 | -0.20(-2.02%) |
May 12, 2003 | 9.943 | 10.44 | 9.829 | 9.850 | 120,359 | -0.10(-1.00%) |
May 09, 2003 | 10.03 | 10.03 | 9.651 | 9.950 | 105,876 | -0.04(-0.36%) |
May 08, 2003 | 10.06 | 10.21 | 9.907 | 9.985 | 185,179 | -0.21(-2.02%) |
May 07, 2003 | 10.31 | 10.31 | 10.10 | 10.19 | 159,588 | -0.04(-0.42%) |
May 06, 2003 | 10.33 | 10.45 | 10.21 | 10.23 | 282,057 | -0.22(-2.11%) |
May 05, 2003 | 10.43 | 10.70 | 10.33 | 10.45 | 232,985 | +0.04(+0.34%) |
May 02, 2003 | 9.893 | 10.50 | 9.864 | 10.42 | 108,970 | +0.50(+5.09%) |
May 01, 2003 | 10.06 | 10.17 | 9.388 | 9.914 | 143,137 | -0.16(-1.62%) |
Apr 30, 2003 | 9.054 | 10.23 | 8.449 | 10.08 | 268,137 | +0.83(+9.00%) |
Apr 29, 2003 | 9.089 | 9.409 | 9.089 | 9.246 | 481,156 | +0.09(+1.01%) |
Apr 28, 2003 | 9.303 | 9.338 | 9.068 | 9.153 | 139,481 | +0.01(+0.08%) |
Apr 25, 2003 | 9.175 | 9.288 | 9.096 | 9.146 | 91,394 | -0.04(-0.39%) |
Apr 24, 2003 | 9.139 | 9.295 | 9.125 | 9.182 | 60,179 | -0.01(-0.08%) |
Apr 23, 2003 | 9.338 | 9.338 | 9.167 | 9.189 | 116,141 | -0.05(-0.54%) |
Apr 22, 2003 | 9.068 | 9.324 | 9.068 | 9.239 | 123,733 | +0.08(+0.85%) |
Apr 21, 2003 | 9.281 | 9.317 | 8.997 | 9.160 | 271,933 | -0.06(-0.69%) |
Apr 17, 2003 | 9.246 | 9.317 | 9.167 | 9.224 | 403,541 | +0.08(+0.86%) |
Apr 16, 2003 | 9.210 | 9.210 | 9.096 | 9.146 | 125,421 | +0.04(+0.48%) |
Apr 15, 2003 | 9.246 | 9.331 | 9.039 | 9.103 | 581,971 | -0.14(-1.55%) |
Apr 14, 2003 | 9.175 | 9.381 | 9.175 | 9.246 | 64,538 | +0.00(+0.00%) |
Apr 11, 2003 | 9.075 | 9.388 | 9.075 | 9.246 | 142,153 | +0.11(+1.17%) |
Apr 10, 2003 | 8.990 | 9.324 | 8.968 | 9.139 | 72,834 | +0.14(+1.57%) |
Apr 09, 2003 | 8.954 | 9.388 | 8.805 | 8.997 | 156,776 | +0.04(+0.40%) |
Apr 08, 2003 | 8.741 | 9.203 | 8.577 | 8.961 | 165,634 | -0.05(-0.55%) |
Apr 07, 2003 | 8.719 | 9.239 | 8.719 | 9.011 | 79,864 | +0.30(+3.43%) |
Apr 04, 2003 | 8.869 | 8.904 | 8.705 | 8.712 | 82,817 | -0.06(-0.65%) |
Apr 03, 2003 | 9.039 | 9.039 | 8.606 | 8.769 | 205,426 | -0.19(-2.14%) |
Apr 02, 2003 | 8.271 | 9.075 | 8.143 | 8.961 | 156,495 | +0.62(+7.42%) |
Apr 01, 2003 | 8.250 | 8.406 | 8.179 | 8.342 | 111,922 | +0.09(+1.12%) |
Mar 31, 2003 | 8.321 | 8.435 | 8.250 | 8.250 | 146,335 | -0.05(-0.60%) |
Mar 28, 2003 | 8.363 | 8.641 | 8.300 | 8.300 | 77,789 | -0.33(-3.87%) |
Mar 27, 2003 | 8.357 | 8.655 | 8.250 | 8.634 | 154,667 | +0.26(+3.06%) |
Mar 26, 2003 | 8.357 | 8.556 | 8.214 | 8.378 | 114,383 | -0.03(-0.34%) |
Mar 25, 2003 | 8.365 | 8.741 | 8.286 | 8.406 | 153,635 | +0.04(+0.51%) |
Mar 24, 2003 | 8.357 | 8.399 | 8.214 | 8.364 | 82,710 | -0.11(-1.26%) |
Mar 21, 2003 | 8.502 | 8.520 | 8.236 | 8.470 | 213,618 | +0.23(+2.85%) |
Mar 20, 2003 | 7.866 | 8.357 | 7.866 | 8.236 | 102,221 | +0.06(+0.78%) |
Mar 19, 2003 | 7.852 | 8.207 | 7.724 | 8.172 | 319,310 | +0.22(+2.77%) |
Mar 18, 2003 | 7.830 | 8.022 | 7.738 | 7.951 | 211,383 | -0.13(-1.58%) |
Mar 17, 2003 | 7.717 | 8.165 | 7.525 | 8.079 | 181,185 | +0.34(+4.41%) |
Mar 14, 2003 | 7.887 | 7.887 | 7.717 | 7.738 | 144,462 | -0.05(-0.64%) |
Mar 13, 2003 | 7.624 | 7.894 | 7.624 | 7.788 | 110,095 | -0.04(-0.45%) |
Mar 12, 2003 | 7.375 | 7.894 | 7.240 | 7.823 | 296,961 | -0.37(-4.51%) |
Mar 11, 2003 | 8.079 | 8.250 | 8.044 | 8.193 | 71,709 | +0.12(+1.50%) |
Mar 10, 2003 | 8.222 | 8.243 | 8.072 | 8.072 | 38,104 | -0.18(-2.16%) |
Mar 07, 2003 | 8.598 | 8.598 | 8.143 | 8.250 | 175,195 | -0.21(-2.52%) |
Mar 06, 2003 | 8.435 | 8.506 | 8.357 | 8.463 | 94,768 | +0.09(+1.02%) |
Mar 05, 2003 | 8.428 | 8.534 | 8.321 | 8.378 | 92,097 | +0.03(+0.34%) |
Mar 04, 2003 | 8.364 | 8.570 | 8.350 | 8.350 | 261,247 | -0.14(-1.59%) |
Mar 03, 2003 | 8.222 | 8.940 | 8.222 | 8.485 | 313,131 | +0.27(+3.29%) |
Feb 28, 2003 | 8.136 | 8.250 | 8.058 | 8.214 | 117,969 | +0.08(+0.96%) |
Feb 27, 2003 | 7.823 | 8.463 | 7.731 | 8.136 | 294,430 | +0.41(+5.34%) |
Feb 26, 2003 | 7.418 | 7.823 | 7.418 | 7.724 | 577,049 | +0.11(+1.50%) |
Feb 25, 2003 | 7.809 | 7.809 | 7.084 | 7.610 | 629,777 | -0.09(-1.11%) |
Feb 24, 2003 | 8.150 | 8.250 | 7.688 | 7.695 | 322,973 | -0.14(-1.73%) |
Feb 21, 2003 | 7.937 | 8.001 | 7.446 | 7.830 | 241,562 | +0.06(+0.74%) |
Feb 20, 2003 | 7.681 | 7.823 | 7.553 | 7.773 | 31,777 | +0.13(+1.67%) |
Feb 19, 2003 | 7.717 | 7.717 | 7.446 | 7.645 | 243,812 | +0.01(+0.09%) |
Feb 18, 2003 | 7.589 | 7.745 | 7.411 | 7.638 | 118,953 | -0.19(-2.41%) |
Feb 14, 2003 | 7.994 | 8.037 | 7.781 | 7.827 | 80,005 | -0.19(-2.34%) |
Feb 13, 2003 | 7.830 | 8.022 | 7.724 | 8.015 | 180,257 | +0.18(+2.35%) |
Feb 12, 2003 | 8.392 | 8.392 | 7.731 | 7.830 | 251,264 | -0.46(-5.49%) |
Feb 11, 2003 | 8.534 | 8.648 | 8.286 | 8.286 | 90,972 | -0.25(-2.92%) |
Feb 10, 2003 | 8.207 | 8.534 | 8.179 | 8.534 | 108,829 | +0.29(+3.54%) |
Feb 07, 2003 | 8.769 | 8.776 | 8.214 | 8.243 | 181,945 | -0.47(-5.39%) |
Feb 06, 2003 | 8.776 | 8.847 | 8.520 | 8.712 | 120,921 | -0.09(-0.97%) |
Feb 05, 2003 | 8.997 | 9.061 | 8.670 | 8.798 | 167,181 | -0.14(-1.59%) |
Feb 04, 2003 | 9.075 | 9.125 | 8.691 | 8.940 | 244,936 | -0.16(-1.80%) |
Feb 03, 2003 | 9.402 | 9.402 | 8.677 | 9.103 | 126,264 | -0.09(-1.01%) |
Jan 31, 2003 | 9.068 | 9.317 | 9.025 | 9.196 | 94,487 | +0.09(+1.02%) |
Jan 30, 2003 | 9.416 | 9.601 | 9.103 | 9.103 | 138,254 | -0.26(-2.74%) |
Jan 29, 2003 | 9.452 | 9.495 | 9.068 | 9.359 | 203,879 | -0.10(-1.05%) |
Jan 28, 2003 | 9.715 | 9.992 | 9.146 | 9.459 | 346,033 | -0.27(-2.78%) |
Jan 27, 2003 | 10.29 | 10.29 | 9.615 | 9.729 | 325,645 | -0.53(-5.20%) |
Jan 24, 2003 | 10.66 | 10.66 | 10.15 | 10.26 | 147,496 | -0.28(-2.70%) |
Jan 23, 2003 | 10.50 | 10.56 | 10.49 | 10.55 | 52,586 | +0.05(+0.47%) |
Jan 22, 2003 | 10.66 | 10.67 | 10.49 | 10.50 | 39,932 | +0.00(+0.00%) |
Jan 21, 2003 | 10.66 | 10.70 | 10.50 | 10.50 | 58,070 | -0.14(-1.27%) |
Jan 17, 2003 | 10.66 | 10.66 | 10.50 | 10.63 | 25,027 | +0.06(+0.54%) |
Jan 16, 2003 | 10.85 | 10.95 | 10.47 | 10.58 | 67,913 | +0.06(+0.54%) |
Jan 15, 2003 | 10.90 | 11.48 | 10.30 | 10.52 | 333,659 | -0.34(-3.14%) |
Jan 14, 2003 | 10.73 | 10.98 | 10.59 | 10.86 | 84,926 | +0.32(+3.04%) |
Jan 13, 2003 | 10.95 | 11.14 | 10.53 | 10.54 | 99,268 | -0.28(-2.56%) |
Jan 10, 2003 | 10.91 | 11.14 | 10.70 | 10.82 | 67,631 | +0.00(+0.00%) |
Jan 09, 2003 | 10.87 | 10.96 | 10.53 | 10.82 | 92,097 | +0.15(+1.40%) |
Jan 08, 2003 | 10.67 | 11.19 | 10.64 | 10.67 | 88,160 | -0.04(-0.33%) |
Jan 07, 2003 | 10.51 | 11.16 | 10.63 | 10.70 | 116,281 | -0.31(-2.84%) |
Jan 06, 2003 | 10.51 | 11.05 | 10.51 | 11.02 | 44,291 | +0.53(+5.02%) |
Jan 03, 2003 | 10.58 | 10.65 | 10.45 | 10.49 | 80,286 | -0.15(-1.40%) |
Jan 02, 2003 | 10.43 | 10.67 | 10.43 | 10.64 | 110,516 | +0.21(+1.97%) |
Dec 31, 2002 | 10.60 | 10.61 | 10.35 | 10.43 | 385,403 | -0.15(-1.41%) |
Dec 30, 2002 | 10.87 | 10.92 | 10.57 | 10.58 | 122,609 | -0.09(-0.80%) |
Dec 27, 2002 | 10.67 | 10.85 | 10.55 | 10.67 | 73,256 | +0.03(+0.27%) |
Dec 26, 2002 | 10.67 | 10.82 | 10.64 | 10.64 | 17,154 | -0.06(-0.60%) |
Dec 24, 2002 | 10.50 | 10.77 | 10.50 | 10.70 | 37,682 | -0.18(-1.70%) |
Dec 23, 2002 | 10.13 | 11.00 | 10.11 | 10.89 | 110,095 | +0.21(+2.00%) |
Dec 20, 2002 | 10.13 | 10.76 | 10.11 | 10.68 | 135,263 | +0.55(+5.42%) |
Dec 19, 2002 | 10.10 | 10.13 | 10.000 | 10.13 | 148,902 | +0.11(+1.06%) |
Dec 18, 2002 | 9.971 | 10.10 | 9.950 | 10.02 | 144,121 | +0.05(+0.50%) |
Dec 17, 2002 | 10.09 | 10.15 | 9.985 | 9.971 | 122,468 | -0.10(-1.04%) |
Dec 16, 2002 | 9.722 | 10.10 | 9.715 | 10.08 | 91,675 | +0.32(+3.26%) |
Dec 13, 2002 | 10.11 | 10.12 | 9.758 | 9.758 | 44,994 | -0.35(-3.45%) |
Dec 12, 2002 | 10.11 | 10.65 | 10.05 | 10.11 | 174,492 | +0.01(+0.07%) |
Dec 11, 2002 | 10.07 | 10.10 | 9.943 | 10.10 | 114,313 | +0.08(+0.78%) |
Dec 10, 2002 | 9.857 | 10.33 | 9.850 | 10.02 | 209,785 | +0.16(+1.59%) |
Dec 09, 2002 | 10.40 | 10.60 | 9.857 | 9.864 | 68,475 | -0.45(-4.35%) |
Dec 06, 2002 | 10.21 | 10.38 | 10.08 | 10.31 | 105,455 | +0.11(+1.05%) |
Dec 05, 2002 | 10.63 | 10.63 | 10.16 | 10.21 | 131,748 | -0.36(-3.43%) |
Dec 04, 2002 | 10.60 | 10.75 | 10.35 | 10.57 | 77,193 | +0.01(+0.07%) |
Dec 03, 2002 | 10.84 | 10.88 | 10.56 | 10.56 | 129,920 | -0.16(-1.52%) |
Dec 02, 2002 | 10.70 | 11.20 | 10.68 | 10.72 | 131,467 | -0.51(-4.56%) |
Nov 29, 2002 | 11.30 | 11.44 | 11.24 | 11.24 | 24,184 | -0.06(-0.50%) |
Nov 27, 2002 | 10.70 | 11.34 | 10.70 | 11.29 | 124,577 | +0.46(+4.27%) |
Nov 26, 2002 | 11.02 | 11.02 | 10.67 | 10.83 | 131,889 | -0.18(-1.68%) |
Nov 25, 2002 | 10.68 | 11.02 | 10.67 | 11.02 | 152,839 | +0.16(+1.44%) |
Nov 22, 2002 | 10.44 | 10.89 | 10.13 | 10.86 | 95,612 | +0.46(+4.45%) |
Nov 21, 2002 | 10.06 | 10.43 | 9.729 | 10.40 | 111,782 | +0.30(+2.96%) |
Nov 20, 2002 | 9.672 | 10.11 | 9.608 | 10.10 | 95,050 | +0.42(+4.33%) |
Nov 19, 2002 | 10.05 | 10.28 | 9.672 | 9.680 | 155,511 | -0.26(-2.65%) |
Nov 18, 2002 | 10.30 | 10.31 | 9.815 | 9.943 | 116,703 | -0.20(-1.96%) |
Nov 15, 2002 | 9.992 | 10.28 | 9.992 | 10.14 | 66,788 | -0.08(-0.77%) |
Nov 14, 2002 | 10.08 | 10.23 | 9.886 | 10.22 | 107,845 | +0.18(+1.77%) |
Nov 13, 2002 | 9.530 | 10.07 | 9.431 | 10.04 | 423,366 | +0.40(+4.13%) |
Nov 12, 2002 | 9.295 | 9.651 | 9.295 | 9.644 | 175,758 | +0.35(+3.75%) |
Nov 11, 2002 | 9.324 | 9.423 | 8.847 | 9.295 | 295,695 | -0.03(-0.31%) |
Nov 08, 2002 | 9.278 | 9.779 | 9.153 | 9.324 | 130,342 | -0.03(-0.30%) |
Nov 07, 2002 | 9.644 | 9.936 | 9.139 | 9.352 | 228,485 | +0.14(+1.54%) |
Nov 06, 2002 | 8.947 | 9.815 | 8.840 | 9.210 | 195,583 | +0.53(+6.15%) |
Nov 05, 2002 | 8.840 | 8.883 | 8.606 | 8.677 | 183,913 | -0.16(-1.84%) |
Nov 04, 2002 | 8.769 | 9.025 | 8.705 | 8.840 | 241,140 | +0.13(+1.54%) |
Nov 01, 2002 | 8.819 | 8.918 | 8.428 | 8.705 | 582,393 | -0.14(-1.61%) |
Oct 31, 2002 | 10.31 | 10.31 | 8.684 | 8.847 | 1,191,343 | -2.08(-19.06%) |
Oct 30, 2002 | 10.95 | 10.95 | 10.65 | 10.93 | 116,703 | -0.02(-0.19%) |
Oct 29, 2002 | 11.13 | 11.37 | 10.89 | 10.95 | 101,557 | -0.14(-1.29%) |
Oct 28, 2002 | 11.46 | 11.63 | 11.10 | 11.10 | 109,673 | -0.35(-3.10%) |
Oct 25, 2002 | 10.53 | 11.63 | 10.53 | 11.45 | 193,680 | +0.93(+8.86%) |
Oct 24, 2002 | 9.957 | 10.67 | 9.957 | 10.52 | 193,474 | +0.55(+5.57%) |
Oct 23, 2002 | 9.950 | 10.30 | 9.864 | 9.964 | 114,829 | +0.01(+0.07%) |
Oct 22, 2002 | 10.06 | 10.11 | 9.779 | 9.957 | 109,392 | -0.14(-1.41%) |
Oct 21, 2002 | 10.14 | 10.18 | 9.978 | 10.10 | 113,750 | +0.02(+0.21%) |
Oct 18, 2002 | 9.957 | 10.16 | 9.900 | 10.08 | 143,026 | +0.13(+1.29%) |
Oct 17, 2002 | 10.33 | 10.49 | 9.822 | 9.950 | 94,065 | -0.43(-4.11%) |
Oct 16, 2002 | 10.59 | 10.61 | 10.22 | 10.38 | 153,401 | -0.20(-1.89%) |
Oct 15, 2002 | 10.06 | 10.64 | 10.06 | 10.58 | 251,264 | +0.68(+6.90%) |
Oct 14, 2002 | 9.765 | 10.11 | 9.765 | 9.893 | 308,631 | +0.13(+1.30%) |
Oct 11, 2002 | 9.267 | 10.06 | 9.153 | 9.766 | 163,947 | +0.52(+5.63%) |
Oct 10, 2002 | 9.100 | 9.537 | 9.083 | 9.246 | 89,707 | +0.13(+1.39%) |
Oct 09, 2002 | 9.480 | 9.551 | 9.118 | 9.119 | 209,724 | -0.54(-5.59%) |
Oct 08, 2002 | 10.34 | 10.41 | 9.359 | 9.659 | 244,135 | -0.63(-6.08%) |
Oct 07, 2002 | 10.25 | 10.51 | 10.22 | 10.28 | 121,201 | +0.00(+0.00%) |
Oct 04, 2002 | 10.70 | 10.70 | 9.985 | 10.28 | 8,591,070 | -0.43(-3.98%) |
Oct 03, 2002 | 10.70 | 10.77 | 10.61 | 10.71 | 62,148 | -0.04(-0.40%) |
Oct 02, 2002 | 10.33 | 10.84 | 10.16 | 10.75 | 106,861 | +0.42(+4.06%) |
Oct 01, 2002 | 10.79 | 10.82 | 10.33 | 10.33 | 222,158 | -0.47(-4.35%) |
Sep 30, 2002 | 11.09 | 11.30 | 10.34 | 10.80 | 223,845 | -0.15(-1.36%) |
Sep 27, 2002 | 11.37 | 11.53 | 10.93 | 10.95 | 100,533 | -0.41(-3.63%) |
Sep 26, 2002 | 11.30 | 11.37 | 11.14 | 11.37 | 74,521 | +0.02(+0.14%) |
Sep 25, 2002 | 11.06 | 11.37 | 10.87 | 11.35 | 96,315 | +0.34(+3.09%) |
Sep 24, 2002 | 11.26 | 11.38 | 10.99 | 11.01 | 108,046 | -0.30(-2.64%) |
Sep 23, 2002 | 10.80 | 11.38 | 10.80 | 11.31 | 171,932 | +0.28(+2.58%) |
Sep 20, 2002 | 11.61 | 11.70 | 10.90 | 11.02 | 159,307 | -0.31(-2.75%) |
Sep 19, 2002 | 11.55 | 11.62 | 11.12 | 11.34 | 83,379 | -0.21(-1.86%) |
Sep 18, 2002 | 11.41 | 11.91 | 11.36 | 11.55 | 158,463 | +0.13(+1.11%) |
Sep 17, 2002 | 12.09 | 12.09 | 11.42 | 11.42 | 195,724 | -0.64(-5.27%) |
Sep 16, 2002 | 12.17 | 12.27 | 11.84 | 12.06 | 157,338 | -0.12(-0.96%) |
Sep 13, 2002 | 12.45 | 12.55 | 11.91 | 12.18 | 162,478 | -0.18(-1.50%) |
Sep 12, 2002 | 12.70 | 12.85 | 12.18 | 12.36 | 184,937 | -0.51(-3.93%) |
Sep 11, 2002 | 12.80 | 13.21 | 12.80 | 12.87 | 27,418 | +0.06(+0.50%) |
Sep 10, 2002 | 12.82 | 13.03 | 12.45 | 12.80 | 80,286 | -0.01(-0.11%) |
Sep 09, 2002 | 13.15 | 13.15 | 12.72 | 12.82 | 6,116,392 | -0.31(-2.38%) |
Sep 06, 2002 | 12.47 | 13.33 | 12.37 | 13.13 | 165,039 | +0.60(+4.83%) |
Sep 05, 2002 | 12.74 | 12.80 | 12.52 | 12.52 | 73,115 | -0.33(-2.60%) |
Sep 04, 2002 | 12.55 | 12.98 | 12.53 | 12.86 | 296,708 | +0.34(+2.73%) |
Sep 03, 2002 | 13.38 | 13.38 | 12.52 | 12.52 | 220,704 | -0.97(-7.17%) |
Aug 30, 2002 | 13.58 | 13.63 | 13.41 | 13.48 | 63,132 | -0.01(-0.11%) |
Aug 29, 2002 | 13.47 | 13.80 | 13.36 | 13.50 | 205,140 | -0.18(-1.30%) |
Aug 28, 2002 | 13.60 | 13.80 | 13.51 | 13.68 | 285,712 | +0.09(+0.68%) |
Aug 27, 2002 | 14.00 | 14.00 | 13.56 | 13.58 | 177,164 | -0.42(-2.99%) |
Aug 26, 2002 | 13.83 | 14.00 | 13.66 | 14.00 | 104,020 | +0.15(+1.07%) |
Aug 23, 2002 | 14.15 | 14.15 | 13.85 | 13.85 | 114,396 | -0.21(-1.52%) |
Aug 22, 2002 | 14.08 | 14.22 | 13.53 | 14.07 | 76,630 | -0.16(-1.10%) |
Aug 21, 2002 | 14.00 | 14.22 | 13.69 | 14.22 | 140,466 | +0.25(+1.78%) |
Aug 20, 2002 | 13.63 | 14.05 | 13.34 | 13.98 | 117,687 | +0.49(+3.64%) |
Aug 16, 2002 | 12.69 | 13.48 | 12.69 | 13.48 | 63,551 | +0.62(+4.81%) |
Aug 15, 2002 | 12.48 | 13.02 | 12.45 | 12.87 | 108,267 | +0.49(+3.97%) |
Aug 14, 2002 | 12.41 | 12.52 | 12.18 | 12.37 | 145,527 | +0.07(+0.58%) |
Aug 13, 2002 | 12.93 | 12.94 | 12.17 | 12.30 | 208,800 | -0.65(-5.00%) |
Aug 12, 2002 | 13.31 | 13.31 | 12.17 | 12.95 | 264,298 | +1.62(+14.31%) |
Aug 07, 2002 | 11.46 | 11.49 | 11.02 | 11.33 | 101,096 | -0.05(-0.44%) |
Aug 06, 2002 | 11.12 | 11.66 | 10.95 | 11.38 | 135,826 | +0.49(+4.51%) |
Aug 05, 2002 | 10.81 | 11.17 | 10.78 | 10.89 | 196,427 | -0.01(-0.13%) |
Aug 02, 2002 | 11.27 | 11.57 | 10.81 | 10.90 | 202,754 | -0.45(-3.95%) |
Aug 01, 2002 | 11.06 | 11.49 | 11.06 | 11.35 | 128,655 | +0.29(+2.64%) |
Jul 31, 2002 | 12.10 | 12.10 | 11.06 | 11.06 | 231,298 | -0.69(-5.87%) |
Jul 30, 2002 | 10.86 | 11.79 | 10.72 | 11.75 | 160,572 | +0.90(+8.26%) |
Jul 29, 2002 | 10.13 | 10.85 | 10.13 | 10.85 | 181,523 | +0.90(+9.00%) |
Jul 26, 2002 | 10.38 | 10.38 | 9.815 | 9.957 | 461,893 | -0.31(-2.98%) |
Jul 25, 2002 | 9.957 | 10.31 | 9.694 | 10.26 | 160,854 | +0.33(+3.37%) |
Jul 24, 2002 | 9.786 | 9.957 | 9.672 | 9.928 | 161,149 | -0.05(-0.50%) |
Jul 23, 2002 | 10.18 | 10.40 | 9.779 | 9.978 | 201,578 | -0.50(-4.82%) |
Jul 22, 2002 | 10.50 | 10.63 | 10.04 | 10.48 | 158,323 | -0.01(-0.07%) |
Jul 19, 2002 | 10.60 | 11.13 | 10.49 | 10.49 | 268,699 | -0.30(-2.77%) |
Jul 17, 2002 | 11.56 | 11.56 | 10.60 | 10.79 | 420,273 | -0.95(-8.06%) |
Jul 12, 2002 | 11.85 | 11.93 | 11.67 | 11.73 | 160,713 | +0.09(+0.79%) |
Jul 11, 2002 | 11.85 | 11.85 | 11.60 | 11.64 | 203,317 | -0.20(-1.68%) |
Jul 10, 2002 | 12.08 | 12.20 | 11.84 | 11.84 | 216,112 | -0.26(-2.12%) |
Jul 09, 2002 | 12.37 | 12.37 | 12.10 | 12.10 | 232,704 | -0.27(-2.18%) |
Jul 08, 2002 | 12.62 | 12.62 | 12.37 | 12.37 | 255,763 | -0.26(-2.08%) |
Jul 05, 2002 | 12.40 | 12.91 | 12.40 | 12.63 | 261,387 | +0.23(+1.89%) |
Jul 04, 2002 | 12.31 | 12.64 | 11.77 | 12.40 | 620,778 | +0.00(+0.00%) |
Jul 03, 2002 | 12.31 | 12.64 | 11.77 | 12.40 | 620,778 | -0.05(-0.40%) |
Jul 02, 2002 | 12.41 | 12.55 | 11.85 | 12.45 | 412,540 | +0.01(+0.12%) |
Jul 01, 2002 | 13.93 | 14.22 | 12.43 | 12.43 | 251,264 | -1.77(-12.47%) |
Jun 28, 2002 | 14.05 | 14.22 | 13.55 | 14.20 | 257,591 | +0.14(+0.96%) |
Jun 27, 2002 | 13.14 | 14.18 | 13.12 | 14.07 | 129,076 | +0.78(+5.89%) |
Jun 26, 2002 | 13.05 | 13.38 | 12.73 | 13.29 | 94,206 | +0.06(+0.43%) |
Jun 25, 2002 | 12.94 | 13.30 | 12.94 | 13.23 | 322,411 | -0.11(-0.80%) |
Jun 21, 2002 | 12.94 | 13.08 | 12.89 | 13.34 | 123,312 | +0.38(+2.91%) |
Jun 20, 2002 | 13.07 | 13.25 | 12.84 | 12.96 | 63,976 | -0.11(-0.87%) |
Jun 19, 2002 | 13.09 | 13.48 | 12.99 | 13.07 | 190,240 | +0.02(+0.16%) |
Jun 18, 2002 | 13.50 | 13.50 | 12.73 | 13.05 | 99,830 | -0.32(-2.39%) |
Jun 17, 2002 | 12.94 | 13.59 | 12.94 | 13.37 | 144,824 | +0.29(+2.23%) |
Jun 14, 2002 | 13.29 | 13.29 | 12.80 | 13.08 | 242,827 | -0.33(-2.50%) |
Jun 12, 2002 | 13.30 | 13.56 | 13.19 | 13.41 | 60,460 | -0.04(-0.31%) |
Jun 11, 2002 | 13.29 | 14.22 | 13.21 | 13.46 | 127,108 | +0.21(+1.61%) |
Jun 10, 2002 | 13.48 | 14.01 | 13.20 | 13.24 | 156,495 | -0.32(-2.36%) |
Jun 07, 2002 | 13.48 | 13.82 | 13.30 | 13.56 | 152,417 | +0.01(+0.05%) |
Jun 06, 2002 | 14.02 | 14.22 | 13.48 | 13.56 | 164,650 | -0.65(-4.60%) |