Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.22 | 12.37 | 11.95 | 12.24 | 688,005 | +0.03(+0.22%) |
May 29, 2003 | 12.23 | 12.27 | 11.98 | 12.22 | 639,181 | +0.01(+0.07%) |
May 28, 2003 | 12.62 | 12.63 | 12.15 | 12.21 | 455,393 | -0.27(-2.15%) |
May 27, 2003 | 12.45 | 12.61 | 12.24 | 12.48 | 519,747 | -0.04(-0.29%) |
May 23, 2003 | 12.44 | 12.66 | 12.10 | 12.51 | 408,356 | +0.15(+1.23%) |
May 22, 2003 | 13.20 | 13.20 | 12.31 | 12.36 | 521,534 | +0.03(+0.22%) |
May 21, 2003 | 12.66 | 12.66 | 12.26 | 12.33 | 516,730 | -0.33(-2.62%) |
May 20, 2003 | 12.92 | 13.07 | 12.51 | 12.66 | 796,379 | -0.40(-3.08%) |
May 19, 2003 | 13.29 | 13.43 | 12.93 | 13.07 | 862,297 | -0.31(-2.34%) |
May 16, 2003 | 12.70 | 13.39 | 12.62 | 13.38 | 1,195,798 | +0.67(+5.28%) |
May 15, 2003 | 12.49 | 12.75 | 12.49 | 12.71 | 394,055 | +0.32(+2.60%) |
May 14, 2003 | 12.50 | 12.59 | 12.37 | 12.39 | 376,961 | -0.09(-0.72%) |
May 13, 2003 | 12.60 | 12.67 | 12.38 | 12.48 | 345,567 | -0.19(-1.48%) |
May 12, 2003 | 12.31 | 12.70 | 12.28 | 12.66 | 777,274 | +0.38(+3.06%) |
May 09, 2003 | 11.73 | 12.32 | 11.73 | 12.29 | 923,566 | +0.52(+4.41%) |
May 08, 2003 | 11.87 | 12.07 | 11.65 | 11.77 | 535,947 | -0.13(-1.13%) |
May 07, 2003 | 12.03 | 12.07 | 11.90 | 11.90 | 341,991 | -0.16(-1.34%) |
May 06, 2003 | 12.07 | 12.31 | 11.90 | 12.07 | 566,783 | -0.02(-0.15%) |
May 05, 2003 | 12.37 | 12.60 | 11.97 | 12.08 | 464,666 | -0.14(-1.17%) |
May 02, 2003 | 12.17 | 12.71 | 12.15 | 12.23 | 1,560,694 | +0.23(+1.94%) |
May 01, 2003 | 11.45 | 12.22 | 11.37 | 11.99 | 1,273,559 | +0.55(+4.77%) |
Apr 30, 2003 | 11.36 | 11.45 | 11.18 | 11.45 | 920,953 | +0.04(+0.39%) |
Apr 29, 2003 | 11.20 | 11.62 | 11.19 | 11.40 | 1,045,304 | +0.24(+2.16%) |
Apr 28, 2003 | 10.92 | 11.38 | 10.67 | 11.16 | 758,839 | +0.42(+3.92%) |
Apr 25, 2003 | 10.88 | 10.89 | 10.60 | 10.74 | 391,262 | -0.12(-1.07%) |
Apr 24, 2003 | 10.92 | 11.07 | 10.60 | 10.86 | 694,485 | -0.02(-0.16%) |
Apr 23, 2003 | 10.60 | 10.91 | 10.55 | 10.87 | 1,272,889 | +0.34(+3.23%) |
Apr 22, 2003 | 10.11 | 10.59 | 10.06 | 10.53 | 334,059 | +0.38(+3.79%) |
Apr 21, 2003 | 10.47 | 10.74 | 10.07 | 10.15 | 473,828 | -0.32(-3.08%) |
Apr 17, 2003 | 9.711 | 10.47 | 9.613 | 10.47 | 701,971 | +0.84(+8.74%) |
Apr 16, 2003 | 9.935 | 9.935 | 9.586 | 9.631 | 721,970 | +0.01(+0.09%) |
Apr 15, 2003 | 9.550 | 9.747 | 9.389 | 9.622 | 1,433,438 | -0.07(-0.74%) |
Apr 14, 2003 | 9.783 | 9.881 | 9.398 | 9.693 | 431,707 | -0.03(-0.36%) |
Apr 11, 2003 | 9.855 | 9.890 | 9.667 | 9.728 | 268,029 | -0.01(-0.10%) |
Apr 10, 2003 | 9.998 | 9.998 | 9.667 | 9.738 | 446,343 | -0.12(-1.17%) |
Apr 09, 2003 | 9.846 | 10.04 | 9.756 | 9.854 | 721,523 | +0.05(+0.55%) |
Apr 08, 2003 | 10.08 | 10.43 | 9.667 | 9.800 | 883,749 | -0.24(-2.42%) |
Apr 07, 2003 | 10.14 | 10.56 | 9.792 | 10.04 | 934,919 | +0.30(+3.03%) |
Apr 04, 2003 | 9.783 | 9.837 | 9.514 | 9.747 | 190,603 | +0.13(+1.30%) |
Apr 03, 2003 | 10.02 | 10.03 | 9.550 | 9.622 | 547,008 | -0.21(-2.18%) |
Apr 02, 2003 | 9.389 | 10.04 | 9.344 | 9.837 | 703,759 | +0.66(+7.22%) |
Apr 01, 2003 | 9.291 | 9.523 | 9.121 | 9.174 | 630,914 | -0.07(-0.77%) |
Mar 31, 2003 | 9.219 | 9.371 | 8.709 | 9.246 | 983,735 | -0.15(-1.62%) |
Mar 28, 2003 | 9.344 | 9.416 | 9.174 | 9.398 | 381,475 | +0.04(+0.48%) |
Mar 27, 2003 | 9.398 | 9.595 | 9.291 | 9.353 | 625,654 | -0.49(-5.00%) |
Mar 26, 2003 | 9.801 | 9.899 | 9.640 | 9.846 | 552,759 | +0.00(+0.00%) |
Mar 25, 2003 | 9.828 | 10.06 | 9.738 | 9.846 | 1,270,508 | +0.07(+0.73%) |
Mar 24, 2003 | 10.22 | 10.25 | 9.631 | 9.774 | 484,088 | -0.83(-7.85%) |
Mar 21, 2003 | 9.756 | 10.61 | 9.622 | 10.61 | 753,815 | +0.98(+10.23%) |
Mar 20, 2003 | 9.890 | 10.21 | 9.255 | 9.622 | 696,927 | -0.30(-2.98%) |
Mar 19, 2003 | 9.344 | 9.935 | 9.219 | 9.917 | 981,754 | +0.38(+3.94%) |
Mar 18, 2003 | 8.951 | 9.550 | 8.951 | 9.541 | 590,613 | +0.47(+5.23%) |
Mar 17, 2003 | 8.503 | 9.112 | 8.387 | 9.067 | 263,776 | +0.52(+6.06%) |
Mar 14, 2003 | 8.154 | 9.049 | 8.011 | 8.549 | 1,357,279 | +0.22(+2.70%) |
Mar 13, 2003 | 8.055 | 8.413 | 8.011 | 8.324 | 448,354 | +0.27(+3.33%) |
Mar 12, 2003 | 7.859 | 8.190 | 7.832 | 8.055 | 974,299 | +0.18(+2.27%) |
Mar 11, 2003 | 7.966 | 8.046 | 7.706 | 7.876 | 1,061,951 | -0.06(-0.79%) |
Mar 10, 2003 | 8.413 | 8.413 | 7.939 | 7.939 | 474,610 | -0.48(-5.74%) |
Mar 07, 2003 | 7.903 | 8.503 | 7.876 | 8.422 | 632,925 | +0.30(+3.75%) |
Mar 06, 2003 | 8.243 | 8.243 | 7.957 | 8.118 | 459,415 | -0.15(-1.84%) |
Mar 05, 2003 | 8.064 | 8.360 | 7.894 | 8.270 | 397,296 | +0.21(+2.55%) |
Mar 04, 2003 | 8.288 | 8.288 | 7.948 | 8.064 | 706,217 | -0.20(-2.38%) |
Mar 03, 2003 | 7.885 | 8.405 | 7.859 | 8.261 | 1,432,656 | +0.25(+3.13%) |
Feb 28, 2003 | 8.145 | 8.145 | 7.885 | 8.011 | 863,191 | -0.02(-0.22%) |
Feb 27, 2003 | 8.136 | 8.145 | 7.867 | 8.029 | 654,041 | -0.03(-0.33%) |
Feb 26, 2003 | 8.109 | 8.413 | 8.055 | 8.055 | 1,210,434 | -0.15(-1.85%) |
Feb 25, 2003 | 8.995 | 8.995 | 7.697 | 8.208 | 2,197,976 | -0.79(-8.76%) |
Feb 24, 2003 | 9.273 | 9.282 | 8.924 | 8.995 | 482,095 | -0.13(-1.47%) |
Feb 21, 2003 | 9.237 | 9.398 | 8.933 | 9.130 | 505,893 | +0.06(+0.69%) |
Feb 20, 2003 | 9.309 | 9.335 | 8.995 | 9.067 | 330,595 | -0.14(-1.55%) |
Feb 19, 2003 | 9.335 | 9.335 | 9.138 | 9.210 | 294,731 | -0.14(-1.53%) |
Feb 18, 2003 | 9.479 | 9.577 | 8.924 | 9.353 | 353,052 | -0.03(-0.29%) |
Feb 14, 2003 | 9.040 | 9.461 | 8.951 | 9.380 | 465,895 | -4.80(-33.84%) |
Feb 12, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 30, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 23, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 17, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 02, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Nov 27, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 12.92 | 14.41 | 12.90 | 14.18 | 1,072,900 | +1.42(+11.16%) |
Nov 20, 2002 | 12.43 | 13.18 | 12.43 | 12.75 | 1,469,637 | -0.62(-4.62%) |
Nov 19, 2002 | 14.14 | 14.19 | 13.26 | 13.37 | 865,872 | -0.84(-5.92%) |
Nov 18, 2002 | 13.83 | 14.35 | 13.43 | 14.21 | 1,107,088 | +0.39(+2.85%) |
Nov 15, 2002 | 14.72 | 14.72 | 12.13 | 13.82 | 2,692,697 | -1.67(-10.80%) |
Nov 14, 2002 | 15.35 | 15.59 | 15.14 | 15.49 | 581,754 | +0.23(+1.52%) |
Nov 13, 2002 | 15.22 | 15.60 | 14.90 | 15.26 | 605,664 | +0.02(+0.12%) |
Nov 12, 2002 | 15.56 | 15.57 | 15.03 | 15.24 | 515,389 | -0.18(-1.17%) |
Nov 11, 2002 | 15.84 | 16.09 | 15.31 | 15.42 | 461,649 | -0.31(-1.99%) |
Nov 08, 2002 | 16.38 | 16.42 | 15.56 | 15.73 | 670,800 | -0.77(-4.66%) |
Nov 07, 2002 | 17.36 | 17.68 | 16.42 | 16.50 | 1,283,949 | -1.53(-8.48%) |
Nov 06, 2002 | 15.17 | 18.03 | 15.04 | 18.03 | 2,280,988 | +3.19(+21.53%) |
Nov 05, 2002 | 14.41 | 15.13 | 14.40 | 14.84 | 729,567 | +0.22(+1.53%) |
Nov 04, 2002 | 13.86 | 15.62 | 13.84 | 14.62 | 1,393,999 | +0.86(+6.24%) |
Nov 01, 2002 | 13.60 | 14.05 | 13.43 | 13.76 | 627,785 | +0.18(+1.32%) |
Oct 31, 2002 | 13.93 | 13.94 | 13.56 | 13.58 | 360,538 | -0.20(-1.42%) |
Oct 30, 2002 | 13.92 | 14.03 | 13.58 | 13.77 | 76,275,024 | -0.05(-0.39%) |
Oct 29, 2002 | 13.82 | 14.22 | 13.30 | 13.83 | 538,568 | -0.07(-0.51%) |
Oct 28, 2002 | 14.03 | 14.23 | 13.60 | 13.90 | 402,547 | -0.05(-0.33%) |
Oct 25, 2002 | 13.65 | 14.05 | 13.52 | 13.94 | 428,132 | +0.26(+1.90%) |
Oct 24, 2002 | 13.89 | 14.03 | 13.52 | 13.69 | 686,106 | -0.19(-1.36%) |
Oct 23, 2002 | 13.62 | 14.03 | 13.43 | 13.87 | 717,283 | +0.15(+1.11%) |
Oct 22, 2002 | 14.22 | 14.58 | 13.57 | 13.72 | 746,996 | -0.29(-2.04%) |
Oct 21, 2002 | 13.37 | 13.95 | 13.35 | 14.01 | 647,896 | +0.41(+3.03%) |
Oct 18, 2002 | 13.80 | 13.94 | 13.41 | 13.60 | 745,767 | -0.10(-0.72%) |
Oct 17, 2002 | 12.85 | 13.67 | 12.72 | 13.69 | 855,259 | +1.06(+8.35%) |
Oct 16, 2002 | 12.31 | 12.93 | 11.90 | 12.64 | 698,284 | +0.10(+0.79%) |
Oct 15, 2002 | 11.15 | 13.07 | 11.14 | 12.54 | 1,520,213 | +1.59(+14.55%) |
Oct 14, 2002 | 11.18 | 11.38 | 10.73 | 10.95 | 347,006 | -0.07(-0.67%) |
Oct 11, 2002 | 10.83 | 11.40 | 10.70 | 11.02 | 483,007 | +0.29(+2.69%) |
Oct 10, 2002 | 10.23 | 10.82 | 10.02 | 10.73 | 598,848 | +0.50(+4.90%) |
Oct 09, 2002 | 10.94 | 10.94 | 10.09 | 10.23 | 548,686 | -0.69(-6.31%) |
Oct 08, 2002 | 10.62 | 11.12 | 10.54 | 10.92 | 643,762 | +0.21(+2.01%) |
Oct 07, 2002 | 11.00 | 11.41 | 10.55 | 10.70 | 420,534 | -0.14(-1.33%) |
Oct 04, 2002 | 11.08 | 11.38 | 10.75 | 10.85 | 343,444 | -0.21(-1.93%) |
Oct 03, 2002 | 11.46 | 11.70 | 10.95 | 11.06 | 440,757 | -0.37(-3.21%) |
Oct 02, 2002 | 12.21 | 12.22 | 11.32 | 11.43 | 579,750 | -0.68(-5.62%) |
Oct 01, 2002 | 11.81 | 12.17 | 11.40 | 12.11 | 1,130,443 | +0.38(+3.28%) |
Sep 30, 2002 | 11.55 | 11.81 | 10.94 | 11.73 | 741,075 | +0.18(+1.55%) |
Sep 27, 2002 | 12.04 | 12.08 | 11.40 | 11.55 | 808,669 | -0.40(-3.37%) |
Sep 26, 2002 | 11.12 | 12.19 | 11.08 | 11.95 | 941,175 | +0.94(+8.54%) |
Sep 25, 2002 | 10.49 | 11.28 | 10.32 | 11.01 | 963,744 | +0.47(+4.41%) |
Sep 24, 2002 | 10.83 | 11.12 | 10.18 | 10.54 | 1,056,792 | -0.44(-4.00%) |
Sep 23, 2002 | 11.00 | 11.13 | 10.83 | 10.98 | 900,396 | +0.09(+0.83%) |
Sep 20, 2002 | 11.28 | 11.64 | 10.83 | 10.89 | 648,901 | -0.21(-1.93%) |
Sep 19, 2002 | 11.76 | 11.92 | 11.03 | 11.11 | 963,584 | -0.66(-5.63%) |
Sep 18, 2002 | 11.78 | 11.99 | 11.45 | 11.77 | 717,500 | -0.08(-0.69%) |
Sep 17, 2002 | 12.89 | 12.89 | 11.73 | 11.85 | 2,076,419 | -1.17(-8.99%) |
Sep 16, 2002 | 12.99 | 13.31 | 12.91 | 13.02 | 339,332 | +0.00(+0.00%) |
Sep 13, 2002 | 13.21 | 13.32 | 12.98 | 13.02 | 323,758 | -0.31(-2.35%) |
Sep 12, 2002 | 13.72 | 13.73 | 13.00 | 13.34 | 42,567,428 | -0.38(-2.74%) |
Sep 11, 2002 | 13.62 | 13.82 | 13.60 | 13.71 | 358,862 | +0.12(+0.86%) |
Sep 10, 2002 | 13.24 | 13.83 | 13.14 | 13.60 | 953,197 | +0.39(+2.98%) |
Sep 09, 2002 | 12.69 | 13.31 | 12.28 | 13.20 | 712,026 | +0.78(+6.27%) |
Sep 06, 2002 | 12.57 | 13.02 | 12.40 | 12.42 | 1,052,119 | -0.05(-0.37%) |
Sep 05, 2002 | 13.37 | 13.42 | 12.43 | 12.47 | 933,131 | -0.82(-6.18%) |
Sep 04, 2002 | 13.38 | 13.45 | 12.84 | 13.29 | 610,468 | +0.00(+0.00%) |
Sep 03, 2002 | 13.96 | 13.96 | 13.26 | 13.29 | 840,616 | -0.66(-4.73%) |
Aug 30, 2002 | 13.87 | 14.35 | 13.67 | 13.95 | 416,602 | +0.08(+0.57%) |
Aug 29, 2002 | 13.69 | 14.10 | 13.55 | 13.87 | 1,056,114 | +0.09(+0.65%) |
Aug 28, 2002 | 14.19 | 14.27 | 13.56 | 13.78 | 575,665 | -0.54(-3.75%) |
Aug 27, 2002 | 15.20 | 15.22 | 14.24 | 14.32 | 851,900 | -0.59(-3.96%) |
Aug 26, 2002 | 14.73 | 15.22 | 14.68 | 14.91 | 338,751 | +0.20(+1.34%) |
Aug 23, 2002 | 15.53 | 15.89 | 14.46 | 14.71 | 425,376 | -0.77(-4.98%) |
Aug 22, 2002 | 14.92 | 16.21 | 14.91 | 15.49 | 856,152 | +0.60(+4.04%) |
Aug 21, 2002 | 14.37 | 14.92 | 14.26 | 14.88 | 96,050,440 | +0.61(+4.26%) |
Aug 20, 2002 | 14.26 | 14.52 | 13.98 | 14.28 | 1,273,220 | +1.04(+7.84%) |
Aug 16, 2002 | 12.66 | 13.35 | 12.26 | 13.24 | 1,504,577 | +0.48(+3.79%) |
Aug 15, 2002 | 14.19 | 14.54 | 11.59 | 12.75 | 3,041,998 | -1.34(-9.52%) |
Aug 14, 2002 | 15.08 | 15.09 | 13.48 | 14.10 | 1,240,041 | -0.81(-5.41%) |
Aug 13, 2002 | 15.73 | 15.80 | 14.86 | 14.90 | 885,569 | -0.88(-5.56%) |
Aug 12, 2002 | 16.58 | 16.65 | 15.71 | 15.78 | 534,324 | -0.41(-2.54%) |
Aug 07, 2002 | 16.02 | 16.65 | 15.75 | 16.19 | 319,862 | +0.21(+1.34%) |
Aug 06, 2002 | 15.66 | 16.50 | 15.48 | 15.98 | 613,331 | +0.72(+4.69%) |
Aug 05, 2002 | 15.66 | 16.91 | 15.13 | 15.26 | 335,000 | -0.89(-5.49%) |
Aug 02, 2002 | 17.72 | 17.72 | 15.97 | 16.15 | 600,264 | -1.35(-7.72%) |
Aug 01, 2002 | 17.86 | 17.94 | 17.34 | 17.50 | 686,039 | +0.33(+1.93%) |
Jul 31, 2002 | 17.09 | 17.45 | 16.73 | 17.17 | 489,916 | +0.21(+1.21%) |
Jul 30, 2002 | 17.35 | 17.67 | 16.56 | 16.96 | 745,879 | -0.13(-0.79%) |
Jul 29, 2002 | 15.22 | 17.10 | 15.13 | 17.10 | 807,476 | +2.09(+13.96%) |
Jul 26, 2002 | 15.22 | 15.39 | 14.24 | 15.00 | 466,454 | +0.02(+0.12%) |
Jul 25, 2002 | 15.05 | 15.56 | 14.38 | 14.98 | 329,478 | -0.07(-0.48%) |
Jul 24, 2002 | 13.91 | 15.08 | 13.07 | 15.05 | 645,382 | +1.18(+8.52%) |
Jul 23, 2002 | 14.74 | 14.89 | 13.87 | 13.87 | 650,027 | -0.71(-4.85%) |
Jul 22, 2002 | 15.03 | 15.31 | 14.46 | 14.58 | 887,544 | -0.41(-2.75%) |
Jul 19, 2002 | 15.09 | 15.19 | 14.72 | 14.99 | 537,399 | -0.03(-0.18%) |
Jul 17, 2002 | 15.43 | 15.88 | 14.95 | 15.02 | 516,954 | -0.64(-4.06%) |
Jul 12, 2002 | 16.11 | 16.38 | 15.48 | 15.65 | 308,921 | -0.38(-2.40%) |
Jul 11, 2002 | 16.56 | 16.63 | 15.66 | 16.04 | 254,287 | -0.41(-2.50%) |
Jul 10, 2002 | 17.44 | 17.76 | 16.33 | 16.45 | 544,997 | -1.00(-5.74%) |
Jul 09, 2002 | 18.15 | 18.15 | 17.45 | 17.45 | 327,802 | -0.68(-3.75%) |
Jul 08, 2002 | 17.95 | 18.35 | 17.78 | 18.13 | 967,431 | +0.19(+1.05%) |
Jul 05, 2002 | 17.60 | 18.21 | 17.59 | 17.95 | 453,047 | +0.56(+3.24%) |
Jul 04, 2002 | 18.31 | 18.46 | 17.26 | 17.38 | 808,334 | +0.00(+0.00%) |
Jul 03, 2002 | 18.31 | 18.46 | 17.26 | 17.38 | 808,334 | -0.83(-4.57%) |
Jul 02, 2002 | 19.01 | 19.21 | 17.88 | 18.21 | 474,274 | -0.85(-4.46%) |
Jul 01, 2002 | 20.86 | 20.90 | 18.80 | 19.06 | 1,055,136 | -1.87(-8.94%) |
Jun 28, 2002 | 20.47 | 20.97 | 20.28 | 20.94 | 670,018 | +0.35(+1.70%) |
Jun 27, 2002 | 20.68 | 20.68 | 20.15 | 20.59 | 518,965 | +0.13(+0.61%) |
Jun 26, 2002 | 20.85 | 20.94 | 20.37 | 20.46 | 291,491 | -0.63(-2.97%) |
Jun 25, 2002 | 21.38 | 21.53 | 20.60 | 21.09 | 721,411 | -0.88(-3.99%) |
Jun 21, 2002 | 20.33 | 22.36 | 20.29 | 21.96 | 2,258,755 | +1.73(+8.54%) |
Jun 20, 2002 | 19.25 | 20.36 | 19.24 | 20.24 | 973,911 | +1.06(+5.51%) |
Jun 19, 2002 | 19.61 | 19.74 | 19.05 | 19.18 | 562,314 | -0.53(-2.68%) |
Jun 18, 2002 | 19.87 | 20.03 | 19.57 | 19.71 | 420,981 | -0.04(-0.18%) |
Jun 17, 2002 | 19.69 | 20.33 | 19.49 | 19.74 | 406,010 | +0.07(+0.36%) |
Jun 14, 2002 | 20.46 | 20.50 | 19.04 | 19.67 | 369,029 | -0.87(-4.23%) |
Jun 12, 2002 | 20.81 | 21.03 | 20.47 | 20.54 | 511,256 | -0.28(-1.33%) |
Jun 11, 2002 | 21.26 | 21.40 | 20.68 | 20.82 | 323,110 | -0.40(-1.90%) |
Jun 10, 2002 | 21.16 | 21.26 | 20.41 | 21.22 | 448,466 | +0.19(+0.89%) |
Jun 07, 2002 | 20.94 | 21.17 | 20.59 | 21.03 | 390,369 | +0.15(+0.73%) |
Jun 06, 2002 | 19.96 | 20.97 | 19.95 | 20.88 | 1,065,526 | +0.74(+3.69%) |