Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.62 | 11.64 | 11.35 | 11.64 | 74,355 | +0.05(+0.42%) |
Jun 27, 2003 | 11.78 | 12.06 | 11.58 | 11.60 | 9,500 | -0.24(-2.05%) |
Jun 26, 2003 | 11.56 | 11.84 | 11.50 | 11.84 | 11,318 | +0.34(+2.95%) |
Jun 25, 2003 | 11.55 | 11.61 | 11.31 | 11.50 | 29,081 | -0.11(-0.94%) |
Jun 24, 2003 | 11.78 | 11.85 | 11.44 | 11.61 | 12,475 | -0.11(-0.93%) |
Jun 23, 2003 | 12.33 | 12.33 | 11.63 | 11.72 | 15,201 | -0.59(-4.82%) |
Jun 20, 2003 | 12.32 | 12.35 | 12.25 | 12.31 | 10,327 | +0.08(+0.69%) |
Jun 19, 2003 | 12.49 | 12.62 | 12.18 | 12.23 | 17,349 | -0.27(-2.13%) |
Jun 18, 2003 | 12.31 | 12.71 | 12.31 | 12.49 | 9,418 | +0.12(+0.98%) |
Jun 17, 2003 | 11.91 | 12.37 | 11.84 | 12.37 | 17,019 | +0.40(+3.34%) |
Jun 16, 2003 | 11.11 | 11.97 | 11.11 | 11.97 | 28,998 | +0.94(+8.56%) |
Jun 13, 2003 | 11.14 | 11.23 | 10.89 | 11.03 | 14,623 | +0.00(+0.00%) |
Jun 12, 2003 | 11.23 | 11.24 | 11.03 | 11.03 | 9,831 | -0.33(-2.88%) |
Jun 11, 2003 | 11.50 | 11.50 | 11.16 | 11.35 | 9,831 | -0.33(-2.80%) |
Jun 10, 2003 | 11.78 | 11.85 | 11.62 | 11.68 | 7,931 | -0.10(-0.82%) |
Jun 09, 2003 | 12.04 | 12.04 | 11.78 | 11.78 | 1,652 | -0.34(-2.80%) |
Jun 06, 2003 | 12.36 | 12.56 | 12.12 | 12.12 | 18,093 | -0.13(-1.09%) |
Jun 05, 2003 | 12.26 | 12.33 | 12.24 | 12.25 | 8,179 | -0.04(-0.30%) |
Jun 04, 2003 | 12.04 | 12.39 | 12.04 | 12.29 | 20,984 | +0.24(+2.01%) |
Jun 03, 2003 | 11.52 | 12.09 | 11.46 | 12.04 | 15,614 | +0.52(+4.52%) |
Jun 02, 2003 | 11.55 | 12.00 | 11.50 | 11.52 | 12,640 | +0.10(+0.85%) |
May 30, 2003 | 12.12 | 12.18 | 11.43 | 11.43 | 26,602 | -0.57(-4.74%) |
May 29, 2003 | 12.04 | 12.14 | 11.80 | 12.00 | 17,101 | +0.01(+0.10%) |
May 28, 2003 | 12.33 | 12.39 | 11.97 | 11.98 | 14,457 | -0.23(-1.88%) |
May 27, 2003 | 11.80 | 12.23 | 11.80 | 12.21 | 14,457 | +0.45(+3.81%) |
May 23, 2003 | 11.38 | 11.78 | 11.37 | 11.77 | 9,170 | +0.33(+2.86%) |
May 22, 2003 | 11.74 | 11.79 | 11.29 | 11.44 | 21,728 | -0.33(-2.78%) |
May 21, 2003 | 11.68 | 11.84 | 11.68 | 11.77 | 7,352 | +0.15(+1.25%) |
May 20, 2003 | 11.66 | 11.66 | 11.61 | 11.62 | 12,888 | +0.00(+0.00%) |
May 19, 2003 | 11.68 | 11.74 | 11.62 | 11.62 | 11,070 | -0.06(-0.52%) |
May 16, 2003 | 12.03 | 12.21 | 11.68 | 11.68 | 57,666 | -0.47(-3.88%) |
May 15, 2003 | 12.24 | 12.25 | 12.04 | 12.15 | 32,798 | -0.02(-0.20%) |
May 14, 2003 | 12.21 | 12.25 | 12.16 | 12.18 | 14,623 | +0.02(+0.20%) |
May 13, 2003 | 12.36 | 12.36 | 12.14 | 12.15 | 11,566 | -0.27(-2.14%) |
May 12, 2003 | 12.76 | 12.76 | 12.35 | 12.42 | 12,392 | -0.38(-2.93%) |
May 09, 2003 | 12.66 | 12.79 | 12.62 | 12.79 | 6,444 | +0.19(+1.54%) |
May 08, 2003 | 12.89 | 12.99 | 12.47 | 12.60 | 8,013 | -0.35(-2.71%) |
May 07, 2003 | 13.24 | 13.31 | 12.94 | 12.95 | 7,352 | -0.35(-2.64%) |
May 06, 2003 | 13.46 | 13.46 | 13.27 | 13.30 | 11,483 | -0.12(-0.90%) |
May 05, 2003 | 13.62 | 13.67 | 13.33 | 13.42 | 9,831 | -0.24(-1.77%) |
May 02, 2003 | 13.75 | 13.92 | 13.56 | 13.67 | 12,805 | -0.02(-0.18%) |
May 01, 2003 | 13.84 | 13.90 | 13.68 | 13.69 | 11,979 | -0.17(-1.22%) |
Apr 30, 2003 | 13.69 | 13.90 | 13.69 | 13.86 | 8,426 | +0.05(+0.35%) |
Apr 29, 2003 | 13.92 | 13.92 | 13.76 | 13.81 | 2,643 | -0.11(-0.78%) |
Apr 28, 2003 | 13.64 | 13.92 | 13.64 | 13.92 | 10,988 | +0.34(+2.50%) |
Apr 25, 2003 | 13.56 | 13.58 | 13.50 | 13.58 | 6,857 | +0.07(+0.54%) |
Apr 24, 2003 | 13.56 | 13.57 | 13.51 | 13.51 | 3,304 | -0.11(-0.80%) |
Apr 23, 2003 | 13.56 | 13.62 | 13.45 | 13.62 | 6,361 | +0.06(+0.45%) |
Apr 22, 2003 | 13.53 | 13.62 | 13.34 | 13.56 | 14,871 | -0.04(-0.27%) |
Apr 21, 2003 | 13.53 | 13.59 | 13.47 | 13.59 | 5,287 | +0.00(+0.00%) |
Apr 17, 2003 | 13.19 | 13.59 | 13.19 | 13.59 | 16,605 | +0.52(+3.98%) |
Apr 16, 2003 | 13.36 | 13.36 | 13.07 | 13.07 | 16,853 | -0.21(-1.55%) |
Apr 15, 2003 | 13.22 | 13.28 | 13.07 | 13.28 | 8,674 | +0.01(+0.09%) |
Apr 14, 2003 | 12.82 | 13.29 | 12.82 | 13.27 | 8,592 | +0.39(+3.01%) |
Apr 11, 2003 | 13.02 | 13.02 | 12.88 | 12.88 | 12,805 | -0.08(-0.65%) |
Apr 10, 2003 | 13.02 | 13.06 | 12.96 | 12.96 | 7,270 | -0.12(-0.92%) |
Apr 09, 2003 | 13.10 | 13.30 | 13.07 | 13.08 | 10,492 | +0.04(+0.28%) |
Apr 08, 2003 | 12.83 | 13.10 | 12.78 | 13.05 | 14,953 | +0.33(+2.57%) |
Apr 07, 2003 | 13.23 | 13.44 | 12.72 | 12.72 | 10,574 | -0.39(-2.95%) |
Apr 04, 2003 | 13.31 | 13.38 | 13.11 | 13.11 | 10,905 | -0.21(-1.55%) |
Apr 03, 2003 | 13.29 | 13.42 | 13.25 | 13.31 | 12,475 | +0.08(+0.64%) |
Apr 02, 2003 | 13.31 | 13.36 | 13.23 | 13.23 | 10,740 | -0.16(-1.18%) |
Apr 01, 2003 | 13.25 | 13.40 | 13.19 | 13.39 | 8,674 | +0.07(+0.55%) |
Mar 31, 2003 | 13.46 | 13.47 | 13.17 | 13.31 | 13,879 | -0.27(-1.96%) |
Mar 28, 2003 | 12.94 | 13.58 | 12.94 | 13.58 | 14,210 | +0.58(+4.47%) |
Mar 27, 2003 | 12.92 | 13.00 | 12.84 | 13.00 | 3,965 | +0.01(+0.09%) |
Mar 26, 2003 | 13.19 | 13.21 | 12.95 | 12.99 | 18,175 | -0.13(-1.01%) |
Mar 25, 2003 | 13.11 | 13.12 | 13.01 | 13.12 | 18,175 | +0.05(+0.37%) |
Mar 24, 2003 | 13.25 | 13.38 | 13.06 | 13.07 | 10,905 | -0.30(-2.26%) |
Mar 21, 2003 | 13.25 | 13.56 | 13.25 | 13.38 | 41,804 | -0.06(-0.45%) |
Mar 20, 2003 | 13.22 | 13.44 | 13.17 | 13.44 | 37,425 | +0.02(+0.18%) |
Mar 19, 2003 | 13.42 | 13.44 | 13.39 | 13.41 | 10,244 | -0.08(-0.63%) |
Mar 18, 2003 | 13.44 | 13.53 | 13.41 | 13.50 | 16,771 | -0.06(-0.45%) |
Mar 17, 2003 | 13.13 | 13.92 | 13.13 | 13.56 | 22,141 | +0.36(+2.75%) |
Mar 14, 2003 | 13.31 | 13.34 | 13.19 | 13.19 | 109,136 | -0.24(-1.80%) |
Mar 13, 2003 | 12.96 | 13.44 | 12.96 | 13.44 | 79,229 | +0.59(+4.62%) |
Mar 12, 2003 | 13.01 | 13.02 | 12.59 | 12.84 | 58,575 | -0.22(-1.67%) |
Mar 11, 2003 | 13.19 | 13.19 | 13.01 | 13.06 | 24,950 | -0.07(-0.55%) |
Mar 10, 2003 | 13.19 | 13.25 | 13.07 | 13.13 | 43,373 | -0.07(-0.55%) |
Mar 07, 2003 | 13.28 | 13.28 | 13.21 | 13.21 | 58,079 | +0.02(+0.18%) |
Mar 06, 2003 | 13.22 | 13.30 | 13.10 | 13.18 | 82,121 | -0.04(-0.28%) |
Mar 05, 2003 | 13.07 | 13.22 | 13.07 | 13.22 | 25,115 | +0.15(+1.11%) |
Mar 04, 2003 | 13.04 | 13.07 | 12.99 | 13.07 | 38,995 | +0.10(+0.75%) |
Mar 03, 2003 | 12.87 | 12.99 | 12.84 | 12.98 | 51,470 | +0.13(+1.04%) |
Feb 28, 2003 | 12.66 | 12.88 | 12.66 | 12.84 | 60,475 | +0.16(+1.24%) |
Feb 27, 2003 | 12.53 | 12.71 | 12.53 | 12.69 | 25,693 | +0.10(+0.77%) |
Feb 26, 2003 | 12.60 | 12.61 | 12.48 | 12.59 | 92,778 | -0.04(-0.29%) |
Feb 25, 2003 | 12.58 | 12.62 | 12.54 | 12.62 | 29,494 | +0.06(+0.48%) |
Feb 24, 2003 | 12.39 | 12.56 | 12.27 | 12.56 | 51,057 | +0.23(+1.86%) |
Feb 21, 2003 | 12.16 | 12.33 | 12.12 | 12.33 | 33,625 | +0.17(+1.39%) |
Feb 20, 2003 | 11.79 | 12.16 | 11.79 | 12.16 | 21,480 | +0.41(+3.50%) |
Feb 19, 2003 | 11.77 | 11.79 | 11.57 | 11.75 | 65,349 | -0.01(-0.10%) |
Feb 18, 2003 | 12.04 | 12.04 | 11.49 | 11.77 | 34,864 | -0.16(-1.32%) |
Feb 14, 2003 | 11.58 | 11.95 | 11.57 | 11.92 | 31,642 | +0.40(+3.47%) |
Feb 13, 2003 | 11.39 | 11.62 | 11.34 | 11.52 | 44,695 | +0.16(+1.38%) |
Feb 12, 2003 | 10.85 | 11.49 | 10.85 | 11.37 | 36,186 | +0.59(+5.51%) |
Feb 11, 2003 | 10.39 | 10.83 | 10.26 | 10.77 | 29,163 | +0.33(+3.13%) |
Feb 10, 2003 | 9.865 | 10.45 | 9.865 | 10.45 | 14,540 | +0.58(+5.89%) |
Feb 07, 2003 | 9.925 | 9.925 | 9.865 | 9.865 | 16,853 | +0.01(+0.12%) |
Feb 06, 2003 | 9.925 | 10.09 | 9.853 | 9.853 | 18,340 | -0.13(-1.33%) |
Feb 05, 2003 | 10.06 | 10.17 | 9.937 | 9.986 | 18,010 | -0.07(-0.72%) |
Feb 04, 2003 | 9.986 | 10.16 | 9.986 | 10.06 | 12,722 | +0.02(+0.24%) |
Feb 03, 2003 | 9.925 | 10.18 | 9.889 | 10.03 | 16,192 | +0.15(+1.47%) |
Jan 31, 2003 | 9.683 | 9.913 | 9.683 | 9.889 | 16,027 | +0.21(+2.13%) |
Jan 30, 2003 | 9.756 | 9.756 | 9.659 | 9.683 | 12,227 | -0.07(-0.74%) |
Jan 29, 2003 | 9.635 | 9.756 | 9.538 | 9.756 | 14,457 | +0.11(+1.13%) |
Jan 28, 2003 | 9.139 | 9.720 | 9.114 | 9.647 | 33,790 | +0.56(+6.13%) |
Jan 27, 2003 | 9.151 | 9.272 | 9.090 | 9.090 | 17,019 | -0.05(-0.53%) |
Jan 24, 2003 | 9.151 | 9.211 | 8.896 | 9.139 | 17,514 | -0.04(-0.40%) |
Jan 23, 2003 | 9.296 | 9.296 | 9.175 | 9.175 | 8,179 | -0.08(-0.91%) |
Jan 22, 2003 | 9.296 | 9.320 | 9.223 | 9.260 | 6,278 | -0.06(-0.65%) |
Jan 21, 2003 | 9.320 | 9.381 | 9.235 | 9.320 | 18,340 | +0.02(+0.26%) |
Jan 17, 2003 | 9.296 | 9.417 | 9.078 | 9.296 | 18,919 | -0.12(-1.29%) |
Jan 16, 2003 | 9.381 | 9.599 | 9.272 | 9.417 | 42,217 | +0.34(+3.73%) |
Jan 15, 2003 | 10.14 | 10.18 | 9.078 | 9.078 | 62,458 | -1.13(-11.03%) |
Jan 14, 2003 | 10.14 | 10.23 | 10.12 | 10.20 | 2,561 | +0.12(+1.20%) |
Jan 13, 2003 | 10.25 | 10.25 | 10.07 | 10.08 | 4,213 | -0.17(-1.65%) |
Jan 10, 2003 | 10.19 | 10.25 | 10.07 | 10.25 | 3,800 | +0.12(+1.20%) |
Jan 09, 2003 | 10.01 | 10.20 | 10.01 | 10.13 | 3,800 | +0.18(+1.82%) |
Jan 08, 2003 | 10.06 | 10.06 | 9.950 | 9.950 | 6,939 | -0.17(-1.67%) |
Jan 07, 2003 | 10.32 | 10.40 | 10.01 | 10.12 | 10,988 | -0.35(-3.35%) |
Jan 06, 2003 | 10.46 | 10.57 | 10.46 | 10.47 | 13,383 | +0.01(+0.12%) |
Jan 03, 2003 | 10.47 | 10.55 | 10.43 | 10.46 | 21,645 | +0.06(+0.58%) |
Jan 02, 2003 | 10.12 | 10.42 | 10.12 | 10.40 | 6,361 | +0.35(+3.49%) |
Dec 31, 2002 | 10.41 | 10.68 | 10.05 | 10.05 | 35,194 | -0.30(-2.92%) |
Dec 30, 2002 | 10.46 | 10.55 | 10.35 | 10.35 | 20,984 | -0.05(-0.47%) |
Dec 27, 2002 | 10.60 | 10.69 | 10.26 | 10.40 | 20,323 | -0.15(-1.38%) |
Dec 26, 2002 | 10.95 | 11.03 | 10.41 | 10.54 | 17,597 | -0.36(-3.33%) |
Dec 24, 2002 | 10.94 | 10.95 | 10.89 | 10.91 | 660 | -0.05(-0.44%) |
Dec 23, 2002 | 10.74 | 10.97 | 10.59 | 10.95 | 24,619 | +0.23(+2.14%) |
Dec 20, 2002 | 10.46 | 10.81 | 10.46 | 10.72 | 19,497 | +0.33(+3.14%) |
Dec 19, 2002 | 10.43 | 10.48 | 10.34 | 10.40 | 6,031 | +0.02(+0.23%) |
Dec 18, 2002 | 10.51 | 10.59 | 10.37 | 10.37 | 5,783 | -0.19(-1.83%) |
Dec 17, 2002 | 10.75 | 10.83 | 10.43 | 10.57 | 5,948 | -0.12(-1.13%) |
Dec 16, 2002 | 10.35 | 10.69 | 10.29 | 10.69 | 9,666 | +0.36(+3.52%) |
Dec 13, 2002 | 10.72 | 10.72 | 10.23 | 10.32 | 8,426 | -0.38(-3.51%) |
Dec 12, 2002 | 10.64 | 10.83 | 10.64 | 10.70 | 4,543 | +0.18(+1.73%) |
Dec 11, 2002 | 10.41 | 10.58 | 10.41 | 10.52 | 4,378 | +0.10(+0.93%) |
Dec 10, 2002 | 10.17 | 10.48 | 9.986 | 10.42 | 11,401 | +0.25(+2.50%) |
Dec 09, 2002 | 10.49 | 10.53 | 10.08 | 10.17 | 15,118 | -0.45(-4.22%) |
Dec 06, 2002 | 10.83 | 10.89 | 10.62 | 10.62 | 12,392 | -0.29(-2.66%) |
Dec 05, 2002 | 11.06 | 11.06 | 10.89 | 10.91 | 7,270 | -0.10(-0.88%) |
Dec 04, 2002 | 11.56 | 11.61 | 10.89 | 11.00 | 29,659 | -0.62(-5.31%) |
Dec 03, 2002 | 11.64 | 11.68 | 11.50 | 11.62 | 14,953 | -0.06(-0.52%) |
Dec 02, 2002 | 11.80 | 11.80 | 11.40 | 11.68 | 16,110 | -0.18(-1.53%) |
Nov 29, 2002 | 11.81 | 11.86 | 11.74 | 11.86 | 8,592 | -0.07(-0.61%) |
Nov 27, 2002 | 11.68 | 11.93 | 11.54 | 11.93 | 20,241 | +0.31(+2.71%) |
Nov 26, 2002 | 11.74 | 11.80 | 11.32 | 11.62 | 29,494 | -0.19(-1.64%) |
Nov 25, 2002 | 11.68 | 11.86 | 11.45 | 11.81 | 15,366 | +0.13(+1.14%) |
Nov 22, 2002 | 11.89 | 11.89 | 11.57 | 11.68 | 23,463 | -0.33(-2.72%) |
Nov 21, 2002 | 12.00 | 12.07 | 11.89 | 12.01 | 14,127 | +0.01(+0.10%) |
Nov 20, 2002 | 11.62 | 12.00 | 11.62 | 12.00 | 14,623 | +0.31(+2.69%) |
Nov 19, 2002 | 11.79 | 11.95 | 11.63 | 11.68 | 16,771 | -0.18(-1.53%) |
Nov 18, 2002 | 12.08 | 12.08 | 11.60 | 11.86 | 22,141 | -0.16(-1.31%) |
Nov 15, 2002 | 11.98 | 12.06 | 11.79 | 12.02 | 12,640 | -0.07(-0.60%) |
Nov 14, 2002 | 11.86 | 12.09 | 11.68 | 12.09 | 18,919 | +0.29(+2.46%) |
Nov 13, 2002 | 11.84 | 11.98 | 11.79 | 11.80 | 11,483 | +0.01(+0.10%) |
Nov 12, 2002 | 11.87 | 11.93 | 11.73 | 11.79 | 16,440 | +0.04(+0.31%) |
Nov 11, 2002 | 12.16 | 12.16 | 11.75 | 11.75 | 24,289 | -0.40(-3.29%) |
Nov 08, 2002 | 12.41 | 12.41 | 12.15 | 12.15 | 4,709 | -0.31(-2.52%) |
Nov 07, 2002 | 12.47 | 12.47 | 12.35 | 12.47 | 4,378 | +0.00(+0.00%) |
Nov 06, 2002 | 12.27 | 12.52 | 12.23 | 12.47 | 27,593 | -0.11(-0.87%) |
Nov 05, 2002 | 12.83 | 12.83 | 12.47 | 12.58 | 6,196 | -0.25(-1.98%) |
Nov 04, 2002 | 12.95 | 12.95 | 12.77 | 12.83 | 3,882 | -0.07(-0.56%) |
Nov 01, 2002 | 12.54 | 12.90 | 12.53 | 12.90 | 12,309 | +0.35(+2.80%) |
Oct 31, 2002 | 12.48 | 12.56 | 12.43 | 12.55 | 13,136 | +0.13(+1.07%) |
Oct 30, 2002 | 12.95 | 12.95 | 12.41 | 12.42 | 12,722 | -0.59(-4.56%) |
Oct 29, 2002 | 12.47 | 13.01 | 12.46 | 13.01 | 8,839 | +0.48(+3.87%) |
Oct 28, 2002 | 12.58 | 12.66 | 12.47 | 12.53 | 7,931 | -0.05(-0.38%) |
Oct 25, 2002 | 11.98 | 12.58 | 11.98 | 12.58 | 10,822 | +0.58(+4.84%) |
Oct 24, 2002 | 12.18 | 12.18 | 12.00 | 12.00 | 2,643 | -0.17(-1.39%) |
Oct 23, 2002 | 12.19 | 12.19 | 11.74 | 12.16 | 28,750 | +0.06(+0.50%) |
Oct 22, 2002 | 12.33 | 12.43 | 12.02 | 12.10 | 5,948 | -0.25(-2.06%) |
Oct 21, 2002 | 12.67 | 12.70 | 12.27 | 12.36 | 4,461 | -0.24(-1.92%) |
Oct 18, 2002 | 12.64 | 12.70 | 12.43 | 12.60 | 12,062 | +0.08(+0.68%) |
Oct 17, 2002 | 12.15 | 12.52 | 12.15 | 12.52 | 4,130 | +0.47(+3.92%) |
Oct 16, 2002 | 12.39 | 12.50 | 11.86 | 12.04 | 17,597 | -0.34(-2.74%) |
Oct 15, 2002 | 11.98 | 12.38 | 11.84 | 12.38 | 5,452 | +0.30(+2.50%) |
Oct 14, 2002 | 12.08 | 12.13 | 12.02 | 12.08 | 1,321 | +0.00(+0.00%) |
Oct 11, 2002 | 11.86 | 12.09 | 11.86 | 12.08 | 3,222 | +0.28(+2.36%) |
Oct 10, 2002 | 11.77 | 11.80 | 11.74 | 11.80 | 13,301 | -0.08(-0.71%) |
Oct 09, 2002 | 11.79 | 11.96 | 11.68 | 11.89 | 28,750 | +0.02(+0.20%) |
Oct 08, 2002 | 11.51 | 11.86 | 11.51 | 11.86 | 3,387 | +0.17(+1.45%) |
Oct 07, 2002 | 11.91 | 11.91 | 11.69 | 11.69 | 90,878 | -0.28(-2.33%) |
Oct 04, 2002 | 12.13 | 12.13 | 11.86 | 11.97 | 181,756 | -0.19(-1.59%) |
Oct 03, 2002 | 12.70 | 12.70 | 12.16 | 12.16 | 3,635 | -0.46(-3.64%) |
Oct 02, 2002 | 12.76 | 12.90 | 12.62 | 12.62 | 6,031 | -0.06(-0.48%) |
Oct 01, 2002 | 12.43 | 12.69 | 12.18 | 12.69 | 16,275 | +0.80(+6.72%) |
Sep 30, 2002 | 11.97 | 11.98 | 11.84 | 11.89 | 9,335 | -0.45(-3.63%) |
Sep 27, 2002 | 13.00 | 13.00 | 12.23 | 12.33 | 10,409 | -0.65(-5.03%) |
Sep 26, 2002 | 12.84 | 13.00 | 12.72 | 12.99 | 7,352 | +0.22(+1.71%) |
Sep 25, 2002 | 12.50 | 12.81 | 12.50 | 12.77 | 4,378 | +0.28(+2.23%) |
Sep 24, 2002 | 12.60 | 12.72 | 12.47 | 12.49 | 4,957 | -0.17(-1.34%) |
Sep 23, 2002 | 12.83 | 12.83 | 12.66 | 12.66 | 8,509 | -0.29(-2.24%) |
Sep 20, 2002 | 13.30 | 13.30 | 12.95 | 12.95 | 22,719 | -0.05(-0.37%) |
Sep 19, 2002 | 13.51 | 13.51 | 13.00 | 13.00 | 9,253 | -0.58(-4.28%) |
Sep 18, 2002 | 14.15 | 14.16 | 13.19 | 13.58 | 11,318 | -0.57(-4.02%) |
Sep 17, 2002 | 14.59 | 14.59 | 14.15 | 14.15 | 3,139 | -0.50(-3.39%) |
Sep 16, 2002 | 14.48 | 14.65 | 14.48 | 14.65 | 4,461 | +0.17(+1.17%) |
Sep 13, 2002 | 14.06 | 14.50 | 14.00 | 14.48 | 9,996 | +0.41(+2.93%) |
Sep 12, 2002 | 14.43 | 14.54 | 14.06 | 14.06 | 7,352 | -0.53(-3.65%) |
Sep 11, 2002 | 14.95 | 14.96 | 14.52 | 14.60 | 5,122 | -0.59(-3.90%) |
Sep 10, 2002 | 15.95 | 16.10 | 15.01 | 15.19 | 685,718 | -0.76(-4.78%) |
Sep 09, 2002 | 16.30 | 16.36 | 15.81 | 15.95 | 4,296 | -0.35(-2.15%) |
Sep 06, 2002 | 16.51 | 16.51 | 16.20 | 16.30 | 8,013 | -0.10(-0.59%) |
Sep 05, 2002 | 16.92 | 16.93 | 16.40 | 16.40 | 6,691 | -0.64(-3.76%) |
Sep 04, 2002 | 15.75 | 17.04 | 15.75 | 17.04 | 8,839 | +1.31(+8.31%) |
Sep 03, 2002 | 16.32 | 16.32 | 15.74 | 15.74 | 12,805 | -0.76(-4.62%) |
Aug 30, 2002 | 17.18 | 17.24 | 16.50 | 16.50 | 15,531 | -0.68(-3.95%) |
Aug 29, 2002 | 17.24 | 17.32 | 17.05 | 17.18 | 4,626 | -0.24(-1.39%) |
Aug 28, 2002 | 18.33 | 18.33 | 17.42 | 17.42 | 12,557 | -1.09(-5.89%) |
Aug 27, 2002 | 18.93 | 18.99 | 18.51 | 18.51 | 7,600 | -0.42(-2.24%) |
Aug 26, 2002 | 18.53 | 19.06 | 18.47 | 18.93 | 7,105 | +0.39(+2.09%) |
Aug 23, 2002 | 19.06 | 19.06 | 18.54 | 18.54 | 41,308 | -0.45(-2.36%) |
Aug 22, 2002 | 18.99 | 19.05 | 18.87 | 18.99 | 5,700 | +0.05(+0.26%) |
Aug 21, 2002 | 18.75 | 18.94 | 18.63 | 18.94 | 5,700 | +0.27(+1.43%) |
Aug 20, 2002 | 18.80 | 18.87 | 18.53 | 18.68 | 8,013 | +0.10(+0.52%) |
Aug 16, 2002 | 18.76 | 18.99 | 18.51 | 18.58 | 16,605 | -0.24(-1.29%) |
Aug 15, 2002 | 19.06 | 19.37 | 18.82 | 18.82 | 5,535 | -0.18(-0.96%) |
Aug 14, 2002 | 19.09 | 19.17 | 18.28 | 19.00 | 16,853 | -0.17(-0.88%) |
Aug 13, 2002 | 19.26 | 19.51 | 19.02 | 19.17 | 14,623 | -0.06(-0.31%) |
Aug 12, 2002 | 19.37 | 19.49 | 19.22 | 19.23 | 10,244 | -0.33(-1.67%) |
Aug 07, 2002 | 19.71 | 19.83 | 19.39 | 19.56 | 9,335 | -0.15(-0.74%) |
Aug 06, 2002 | 18.89 | 19.71 | 18.83 | 19.71 | 8,839 | +0.94(+5.03%) |
Aug 05, 2002 | 19.16 | 19.32 | 18.76 | 18.76 | 14,457 | -0.33(-1.71%) |
Aug 02, 2002 | 19.49 | 19.49 | 18.95 | 19.09 | 19,580 | -0.40(-2.05%) |
Aug 01, 2002 | 19.66 | 19.67 | 19.38 | 19.49 | 16,853 | -0.23(-1.17%) |
Jul 31, 2002 | 19.95 | 19.95 | 19.35 | 19.72 | 22,389 | -0.25(-1.27%) |
Jul 30, 2002 | 19.29 | 19.97 | 18.60 | 19.97 | 62,210 | +0.53(+2.74%) |
Jul 29, 2002 | 22.31 | 22.31 | 19.06 | 19.44 | 112,771 | -2.87(-12.86%) |
Jul 26, 2002 | 22.99 | 23.00 | 20.70 | 22.31 | 57,831 | -0.91(-3.91%) |
Jul 25, 2002 | 19.67 | 23.36 | 19.67 | 23.22 | 86,334 | +3.24(+16.24%) |
Jul 24, 2002 | 17.73 | 19.97 | 17.73 | 19.97 | 36,681 | +2.12(+11.86%) |
Jul 23, 2002 | 17.96 | 17.96 | 17.66 | 17.85 | 49,900 | -0.11(-0.61%) |
Jul 22, 2002 | 17.50 | 18.16 | 17.48 | 17.96 | 24,785 | +0.31(+1.78%) |
Jul 19, 2002 | 17.19 | 18.16 | 17.19 | 17.65 | 54,774 | -0.39(-2.15%) |
Jul 17, 2002 | 17.89 | 18.13 | 17.62 | 18.04 | 15,118 | +0.40(+2.26%) |
Jul 12, 2002 | 18.08 | 18.08 | 17.61 | 17.64 | 6,939 | -0.44(-2.41%) |
Jul 11, 2002 | 17.94 | 18.19 | 17.94 | 18.07 | 35,855 | +0.01(+0.07%) |
Jul 10, 2002 | 18.16 | 18.35 | 18.04 | 18.06 | 34,038 | -0.10(-0.53%) |
Jul 09, 2002 | 17.91 | 18.18 | 17.91 | 18.16 | 24,950 | +0.16(+0.87%) |
Jul 08, 2002 | 18.14 | 18.14 | 18.00 | 18.00 | 34,120 | -0.15(-0.80%) |
Jul 05, 2002 | 18.40 | 18.40 | 17.85 | 18.14 | 9,335 | -0.25(-1.38%) |
Jul 04, 2002 | 18.39 | 18.51 | 18.23 | 18.40 | 40,895 | +0.00(+0.00%) |
Jul 03, 2002 | 18.39 | 18.51 | 18.23 | 18.40 | 40,895 | -0.11(-0.59%) |
Jul 02, 2002 | 18.52 | 18.54 | 18.40 | 18.51 | 58,244 | -0.01(-0.07%) |