Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.24 | 20.43 | 19.70 | 19.74 | 125,790 | -0.35(-1.75%) |
Jul 30, 2003 | 19.67 | 20.24 | 19.62 | 20.10 | 191,835 | +0.29(+1.44%) |
Jul 29, 2003 | 19.91 | 20.00 | 19.57 | 19.81 | 79,905 | +0.09(+0.43%) |
Jul 28, 2003 | 19.49 | 20.10 | 19.37 | 19.72 | 95,445 | +0.25(+1.27%) |
Jul 25, 2003 | 19.58 | 19.71 | 19.20 | 19.48 | 138,075 | +0.04(+0.20%) |
Jul 24, 2003 | 19.49 | 20.05 | 19.24 | 19.44 | 150,465 | -0.04(-0.20%) |
Jul 23, 2003 | 19.29 | 19.53 | 18.97 | 19.48 | 91,140 | +0.25(+1.29%) |
Jul 22, 2003 | 19.44 | 19.44 | 18.70 | 19.23 | 142,380 | -0.16(-0.83%) |
Jul 21, 2003 | 19.70 | 19.71 | 19.38 | 19.39 | 176,820 | -0.37(-1.88%) |
Jul 18, 2003 | 19.29 | 19.76 | 19.14 | 19.76 | 141,435 | +0.57(+2.98%) |
Jul 17, 2003 | 19.81 | 19.86 | 19.19 | 19.19 | 191,310 | -0.78(-3.91%) |
Jul 16, 2003 | 20.38 | 20.38 | 19.62 | 19.97 | 153,510 | -0.25(-1.22%) |
Jul 15, 2003 | 20.76 | 20.94 | 20.13 | 20.22 | 137,340 | -0.37(-1.80%) |
Jul 14, 2003 | 20.95 | 21.14 | 20.53 | 20.59 | 169,050 | -0.17(-0.83%) |
Jul 11, 2003 | 20.70 | 20.90 | 20.57 | 20.76 | 81,690 | +0.09(+0.41%) |
Jul 10, 2003 | 21.14 | 21.19 | 20.50 | 20.68 | 134,715 | -0.61(-2.86%) |
Jul 09, 2003 | 21.62 | 21.67 | 21.12 | 21.29 | 215,040 | -0.43(-1.97%) |
Jul 08, 2003 | 21.47 | 21.76 | 21.07 | 21.71 | 194,670 | +0.39(+1.83%) |
Jul 07, 2003 | 20.76 | 21.33 | 20.72 | 21.32 | 225,015 | +0.80(+3.90%) |
Jul 03, 2003 | 20.51 | 20.84 | 20.30 | 20.52 | 149,940 | -0.13(-0.65%) |
Jul 02, 2003 | 20.48 | 21.01 | 20.27 | 20.66 | 325,500 | +0.38(+1.88%) |
Jul 01, 2003 | 20.50 | 20.67 | 19.86 | 20.28 | 174,510 | -0.22(-1.07%) |
Jun 30, 2003 | 21.07 | 21.24 | 19.86 | 20.50 | 452,760 | -0.57(-2.71%) |
Jun 27, 2003 | 21.89 | 22.18 | 20.86 | 21.07 | 279,825 | -0.50(-2.34%) |
Jun 26, 2003 | 20.86 | 21.83 | 20.81 | 21.57 | 183,540 | +1.02(+4.95%) |
Jun 25, 2003 | 20.36 | 21.41 | 20.36 | 20.55 | 161,957 | +0.15(+0.76%) |
Jun 24, 2003 | 20.22 | 21.05 | 20.14 | 20.40 | 210,687 | +0.08(+0.40%) |
Jun 23, 2003 | 21.27 | 21.27 | 19.72 | 20.32 | 386,757 | -1.18(-5.49%) |
Jun 20, 2003 | 21.44 | 21.92 | 21.32 | 21.50 | 272,648 | +0.24(+1.11%) |
Jun 19, 2003 | 21.86 | 22.59 | 20.96 | 21.26 | 484,548 | -0.64(-2.94%) |
Jun 18, 2003 | 22.04 | 22.63 | 21.81 | 21.90 | 332,403 | -0.85(-3.75%) |
Jun 17, 2003 | 22.59 | 23.33 | 21.77 | 22.76 | 788,949 | -1.00(-4.20%) |
Jun 16, 2003 | 25.40 | 25.76 | 22.35 | 23.76 | 1,236,012 | -1.12(-4.52%) |
Jun 13, 2003 | 25.79 | 25.85 | 24.26 | 24.88 | 272,538 | -0.91(-3.52%) |
Jun 12, 2003 | 27.16 | 27.16 | 25.22 | 25.79 | 288,414 | +0.47(+1.86%) |
Jun 11, 2003 | 24.04 | 25.38 | 24.04 | 25.32 | 338,247 | +1.28(+5.32%) |
Jun 10, 2003 | 24.45 | 25.40 | 23.85 | 24.04 | 493,037 | -0.24(-0.97%) |
Jun 09, 2003 | 25.85 | 26.00 | 23.22 | 24.27 | 776,160 | -1.35(-5.27%) |
Jun 06, 2003 | 25.76 | 27.30 | 25.62 | 25.62 | 972,845 | +0.44(+1.73%) |
Jun 05, 2003 | 23.76 | 25.52 | 23.61 | 25.19 | 774,947 | +1.70(+7.22%) |
Jun 04, 2003 | 21.86 | 24.13 | 21.78 | 23.49 | 609,903 | +1.56(+7.11%) |
Jun 03, 2003 | 21.95 | 22.20 | 20.50 | 21.93 | 747,274 | -0.02(-0.08%) |
Jun 02, 2003 | 24.49 | 24.49 | 21.71 | 21.95 | 738,454 | -1.11(-4.80%) |
May 30, 2003 | 22.95 | 23.76 | 22.86 | 23.06 | 668,445 | +0.56(+2.50%) |
May 29, 2003 | 22.18 | 23.31 | 21.51 | 22.49 | 907,688 | +0.64(+2.95%) |
May 28, 2003 | 21.09 | 22.18 | 20.95 | 21.85 | 872,187 | +1.12(+5.43%) |
May 27, 2003 | 19.59 | 20.86 | 19.59 | 20.73 | 722,909 | +1.59(+8.29%) |
May 23, 2003 | 18.14 | 20.63 | 18.14 | 19.14 | 831,946 | -0.52(-2.63%) |
May 22, 2003 | 16.54 | 19.82 | 16.54 | 19.66 | 1,093,790 | +3.29(+20.12%) |
May 21, 2003 | 15.65 | 16.45 | 15.65 | 16.36 | 320,607 | +0.83(+5.37%) |
May 20, 2003 | 14.84 | 15.74 | 14.84 | 15.53 | 316,307 | +0.78(+5.29%) |
May 19, 2003 | 14.69 | 14.98 | 14.11 | 14.75 | 127,669 | -0.09(-0.61%) |
May 16, 2003 | 15.15 | 15.33 | 14.84 | 14.84 | 102,753 | -0.31(-2.04%) |
May 15, 2003 | 14.77 | 15.22 | 14.71 | 15.15 | 151,042 | +0.47(+3.21%) |
May 14, 2003 | 14.51 | 14.74 | 14.01 | 14.68 | 135,497 | +0.30(+2.08%) |
May 13, 2003 | 14.42 | 14.55 | 14.15 | 14.38 | 56,448 | -0.10(-0.69%) |
May 12, 2003 | 14.42 | 14.74 | 14.40 | 14.48 | 62,732 | +0.05(+0.38%) |
May 09, 2003 | 13.83 | 14.47 | 13.83 | 14.42 | 75,741 | +0.58(+4.19%) |
May 08, 2003 | 13.68 | 13.97 | 13.65 | 13.84 | 62,952 | +0.16(+1.19%) |
May 07, 2003 | 14.20 | 14.20 | 13.68 | 13.68 | 114,218 | -0.67(-4.68%) |
May 06, 2003 | 14.56 | 14.75 | 14.35 | 14.35 | 66,591 | -0.28(-1.92%) |
May 05, 2003 | 14.60 | 15.04 | 14.47 | 14.63 | 119,731 | +0.30(+2.09%) |
May 02, 2003 | 13.97 | 14.35 | 13.97 | 14.33 | 118,187 | +0.59(+4.29%) |
May 01, 2003 | 13.51 | 13.79 | 13.41 | 13.74 | 66,370 | +0.16(+1.20%) |
Apr 30, 2003 | 13.11 | 13.81 | 13.10 | 13.58 | 90,184 | +0.32(+2.39%) |
Apr 29, 2003 | 13.43 | 13.61 | 13.22 | 13.26 | 57,329 | -0.22(-1.62%) |
Apr 28, 2003 | 12.93 | 13.54 | 12.93 | 13.48 | 84,782 | +0.47(+3.63%) |
Apr 25, 2003 | 12.98 | 13.11 | 12.78 | 13.01 | 73,536 | -0.06(-0.49%) |
Apr 24, 2003 | 13.15 | 13.23 | 12.92 | 13.07 | 54,132 | +0.01(+0.07%) |
Apr 23, 2003 | 12.82 | 13.11 | 12.70 | 13.06 | 82,467 | +0.27(+2.13%) |
Apr 22, 2003 | 12.44 | 12.83 | 12.40 | 12.79 | 58,873 | +0.26(+2.10%) |
Apr 21, 2003 | 12.33 | 12.53 | 12.15 | 12.53 | 63,062 | +0.24(+1.99%) |
Apr 17, 2003 | 11.87 | 12.32 | 11.87 | 12.28 | 40,792 | +0.42(+3.52%) |
Apr 16, 2003 | 12.24 | 12.24 | 11.81 | 11.86 | 74,308 | -0.43(-3.47%) |
Apr 15, 2003 | 12.50 | 12.52 | 12.16 | 12.29 | 44,871 | -0.12(-0.95%) |
Apr 14, 2003 | 11.93 | 12.46 | 11.93 | 12.41 | 85,333 | +0.43(+3.56%) |
Apr 11, 2003 | 12.02 | 12.11 | 11.75 | 11.98 | 57,770 | -0.04(-0.30%) |
Apr 10, 2003 | 12.19 | 12.20 | 11.95 | 12.02 | 81,364 | -0.08(-0.68%) |
Apr 09, 2003 | 12.70 | 12.83 | 12.10 | 12.10 | 110,911 | -0.53(-4.17%) |
Apr 08, 2003 | 12.61 | 12.86 | 12.47 | 12.63 | 83,238 | -0.07(-0.57%) |
Apr 07, 2003 | 13.08 | 13.34 | 12.70 | 12.70 | 80,041 | -0.20(-1.55%) |
Apr 04, 2003 | 12.93 | 13.02 | 12.66 | 12.90 | 108,045 | -0.08(-0.63%) |
Apr 03, 2003 | 13.06 | 13.13 | 12.70 | 12.98 | 90,515 | +0.19(+1.49%) |
Apr 02, 2003 | 12.38 | 12.88 | 12.36 | 12.79 | 106,832 | +0.59(+4.83%) |
Apr 01, 2003 | 11.90 | 12.24 | 11.83 | 12.20 | 89,082 | +0.34(+2.91%) |
Mar 31, 2003 | 12.02 | 12.20 | 11.80 | 11.85 | 89,082 | -0.21(-1.73%) |
Mar 28, 2003 | 12.24 | 12.47 | 12.02 | 12.06 | 51,817 | -0.23(-1.84%) |
Mar 27, 2003 | 11.85 | 12.31 | 11.81 | 12.29 | 90,184 | +0.35(+2.96%) |
Mar 26, 2003 | 12.61 | 12.70 | 11.94 | 11.94 | 83,569 | -0.67(-5.32%) |
Mar 25, 2003 | 12.00 | 12.61 | 11.98 | 12.61 | 112,234 | +0.44(+3.65%) |
Mar 24, 2003 | 12.40 | 12.54 | 12.12 | 12.16 | 84,561 | -0.55(-4.35%) |
Mar 21, 2003 | 12.38 | 12.72 | 12.24 | 12.72 | 173,313 | +0.52(+4.24%) |
Mar 20, 2003 | 11.93 | 12.24 | 11.74 | 12.20 | 101,540 | +0.18(+1.51%) |
Mar 19, 2003 | 11.93 | 12.05 | 11.79 | 12.02 | 75,521 | +0.00(+0.00%) |
Mar 18, 2003 | 12.11 | 12.11 | 11.65 | 12.02 | 86,546 | -0.09(-0.75%) |
Mar 17, 2003 | 11.34 | 12.21 | 11.25 | 12.11 | 144,537 | +0.68(+5.95%) |
Mar 14, 2003 | 11.19 | 11.49 | 11.12 | 11.43 | 103,414 | +0.23(+2.02%) |
Mar 13, 2003 | 10.52 | 11.28 | 10.52 | 11.20 | 236,045 | +0.75(+7.20%) |
Mar 12, 2003 | 10.66 | 10.88 | 10.43 | 10.45 | 111,242 | -0.21(-1.96%) |
Mar 11, 2003 | 10.48 | 10.70 | 10.48 | 10.66 | 84,231 | -0.05(-0.51%) |
Mar 10, 2003 | 10.80 | 10.80 | 10.43 | 10.71 | 83,790 | -0.18(-1.67%) |
Mar 07, 2003 | 10.92 | 11.02 | 10.70 | 10.89 | 80,482 | -0.12(-1.07%) |
Mar 06, 2003 | 11.07 | 11.07 | 10.80 | 11.01 | 143,655 | -0.05(-0.49%) |
Mar 05, 2003 | 11.20 | 11.20 | 10.89 | 11.07 | 63,503 | -0.09(-0.81%) |
Mar 04, 2003 | 11.10 | 11.34 | 11.00 | 11.16 | 60,527 | +0.01(+0.08%) |
Mar 03, 2003 | 11.17 | 11.49 | 11.07 | 11.15 | 55,014 | -0.06(-0.57%) |
Feb 28, 2003 | 11.34 | 11.34 | 11.16 | 11.21 | 34,618 | -0.17(-1.51%) |
Feb 27, 2003 | 11.11 | 11.38 | 11.07 | 11.38 | 48,620 | +0.36(+3.29%) |
Feb 26, 2003 | 11.43 | 11.55 | 10.98 | 11.02 | 86,987 | -0.50(-4.33%) |
Feb 25, 2003 | 11.14 | 11.52 | 10.93 | 11.52 | 79,821 | +0.36(+3.25%) |
Feb 24, 2003 | 11.42 | 11.46 | 11.07 | 11.16 | 60,857 | -0.31(-2.69%) |
Feb 21, 2003 | 11.37 | 11.50 | 11.09 | 11.46 | 90,184 | +0.15(+1.28%) |
Feb 20, 2003 | 11.22 | 11.33 | 10.79 | 11.32 | 164,823 | +0.03(+0.24%) |
Feb 19, 2003 | 11.38 | 11.38 | 11.13 | 11.29 | 70,229 | -0.13(-1.11%) |
Feb 18, 2003 | 11.38 | 11.49 | 11.27 | 11.42 | 69,788 | +0.01(+0.08%) |
Feb 14, 2003 | 11.43 | 11.43 | 11.23 | 11.41 | 69,457 | +0.05(+0.48%) |
Feb 13, 2003 | 11.34 | 11.36 | 11.12 | 11.36 | 71,662 | -0.03(-0.24%) |
Feb 12, 2003 | 11.49 | 11.52 | 11.34 | 11.38 | 83,569 | -0.10(-0.87%) |
Feb 11, 2003 | 11.70 | 11.77 | 11.34 | 11.48 | 112,124 | -0.30(-2.54%) |
Feb 10, 2003 | 11.47 | 11.78 | 11.38 | 11.78 | 61,739 | +0.26(+2.28%) |
Feb 07, 2003 | 11.70 | 11.78 | 11.52 | 11.52 | 60,416 | -0.26(-2.23%) |
Feb 06, 2003 | 11.70 | 11.96 | 11.63 | 11.78 | 117,857 | +0.08(+0.70%) |
Feb 05, 2003 | 11.62 | 11.88 | 11.49 | 11.70 | 145,860 | +0.17(+1.50%) |
Feb 04, 2003 | 11.70 | 11.73 | 11.20 | 11.53 | 157,437 | -0.26(-2.23%) |
Feb 03, 2003 | 11.85 | 11.88 | 11.64 | 11.79 | 94,704 | -0.01(-0.08%) |
Jan 31, 2003 | 11.79 | 12.00 | 11.75 | 11.80 | 137,261 | +0.01(+0.08%) |
Jan 30, 2003 | 11.79 | 11.97 | 11.66 | 11.79 | 138,033 | +0.05(+0.39%) |
Jan 29, 2003 | 12.06 | 12.06 | 11.58 | 11.75 | 186,763 | -0.41(-3.36%) |
Jan 28, 2003 | 11.89 | 12.29 | 11.57 | 12.15 | 165,705 | +0.35(+3.00%) |
Jan 27, 2003 | 12.15 | 12.24 | 11.79 | 11.80 | 89,964 | -0.44(-3.63%) |
Jan 24, 2003 | 12.70 | 12.70 | 12.16 | 12.24 | 72,324 | -0.51(-3.98%) |
Jan 23, 2003 | 12.91 | 12.99 | 12.47 | 12.75 | 87,538 | -0.06(-0.50%) |
Jan 22, 2003 | 12.74 | 13.15 | 12.71 | 12.82 | 50,384 | +0.00(+0.00%) |
Jan 21, 2003 | 13.34 | 13.37 | 12.65 | 12.82 | 139,576 | -0.51(-3.81%) |
Jan 17, 2003 | 13.51 | 13.51 | 13.32 | 13.32 | 89,964 | -0.27(-2.00%) |
Jan 16, 2003 | 13.33 | 13.70 | 13.32 | 13.60 | 90,735 | +0.17(+1.28%) |
Jan 15, 2003 | 13.56 | 13.56 | 13.22 | 13.42 | 205,285 | -0.34(-2.50%) |
Jan 14, 2003 | 13.47 | 13.79 | 13.47 | 13.77 | 97,020 | +0.03(+0.20%) |
Jan 13, 2003 | 13.56 | 13.80 | 13.51 | 13.74 | 87,538 | +0.18(+1.34%) |
Jan 10, 2003 | 13.20 | 13.58 | 13.12 | 13.56 | 71,221 | +0.27(+2.05%) |
Jan 09, 2003 | 13.11 | 13.41 | 13.04 | 13.29 | 95,366 | +0.27(+2.09%) |
Jan 08, 2003 | 13.18 | 13.29 | 12.95 | 13.02 | 101,871 | -0.25(-1.91%) |
Jan 07, 2003 | 13.35 | 13.59 | 13.17 | 13.27 | 129,212 | -0.08(-0.61%) |
Jan 06, 2003 | 13.24 | 13.61 | 13.24 | 13.35 | 115,321 | +0.10(+0.75%) |
Jan 03, 2003 | 13.23 | 13.31 | 13.09 | 13.25 | 127,338 | +0.01(+0.07%) |
Jan 02, 2003 | 12.97 | 13.38 | 12.83 | 13.24 | 72,985 | +0.54(+4.29%) |
Dec 31, 2002 | 12.79 | 13.10 | 12.70 | 12.70 | 84,231 | -0.18(-1.41%) |
Dec 30, 2002 | 13.29 | 13.29 | 12.61 | 12.88 | 144,648 | -0.09(-0.70%) |
Dec 27, 2002 | 13.69 | 13.69 | 12.97 | 12.97 | 97,461 | -0.70(-5.11%) |
Dec 26, 2002 | 13.02 | 13.84 | 13.02 | 13.67 | 169,233 | +0.58(+4.44%) |
Dec 24, 2002 | 13.15 | 13.23 | 13.02 | 13.09 | 47,076 | +0.03(+0.21%) |
Dec 23, 2002 | 12.93 | 13.15 | 12.85 | 13.06 | 94,704 | +0.14(+1.05%) |
Dec 20, 2002 | 12.71 | 13.02 | 12.70 | 12.93 | 111,021 | +0.31(+2.44%) |
Dec 19, 2002 | 12.47 | 12.79 | 12.47 | 12.62 | 100,437 | +0.10(+0.80%) |
Dec 18, 2002 | 13.20 | 13.20 | 12.47 | 12.52 | 144,207 | -0.77(-5.80%) |
Dec 17, 2002 | 13.15 | 13.51 | 12.95 | 13.29 | 113,226 | +0.14(+1.03%) |
Dec 16, 2002 | 13.15 | 13.39 | 12.89 | 13.15 | 202,970 | +0.36(+2.84%) |
Dec 13, 2002 | 13.16 | 13.17 | 12.77 | 12.79 | 164,823 | -0.46(-3.49%) |
Dec 12, 2002 | 13.02 | 13.39 | 13.02 | 13.25 | 102,753 | +0.24(+1.81%) |
Dec 11, 2002 | 12.87 | 13.22 | 12.82 | 13.02 | 117,305 | +0.05(+0.42%) |
Dec 10, 2002 | 12.61 | 13.02 | 12.61 | 12.96 | 111,683 | +0.51(+4.08%) |
Dec 09, 2002 | 12.46 | 12.89 | 12.45 | 12.45 | 104,958 | -0.10(-0.80%) |
Dec 06, 2002 | 12.49 | 12.55 | 12.31 | 12.55 | 75,962 | -0.03(-0.22%) |
Dec 05, 2002 | 12.79 | 12.88 | 12.56 | 12.58 | 75,521 | -0.21(-1.63%) |
Dec 04, 2002 | 12.73 | 12.89 | 12.44 | 12.79 | 118,518 | -0.04(-0.28%) |
Dec 03, 2002 | 13.17 | 13.20 | 12.77 | 12.83 | 81,915 | -0.34(-2.62%) |
Dec 02, 2002 | 13.24 | 13.49 | 13.08 | 13.17 | 109,919 | +0.02(+0.14%) |
Nov 29, 2002 | 13.48 | 13.57 | 13.15 | 13.15 | 35,610 | -0.32(-2.36%) |
Nov 27, 2002 | 13.33 | 13.68 | 13.29 | 13.47 | 76,844 | +0.14(+1.02%) |
Nov 26, 2002 | 13.38 | 13.51 | 12.97 | 13.33 | 109,809 | -0.10(-0.74%) |
Nov 25, 2002 | 13.42 | 13.61 | 13.15 | 13.43 | 78,387 | -0.08(-0.60%) |
Nov 22, 2002 | 12.97 | 13.52 | 12.90 | 13.51 | 100,327 | +0.56(+4.34%) |
Nov 21, 2002 | 13.11 | 13.14 | 12.79 | 12.95 | 233,178 | +0.00(+0.00%) |
Nov 20, 2002 | 12.97 | 13.16 | 12.82 | 12.95 | 259,969 | -0.01(-0.07%) |
Nov 19, 2002 | 13.42 | 13.47 | 12.90 | 12.96 | 137,371 | -0.53(-3.90%) |
Nov 18, 2002 | 13.56 | 13.80 | 13.45 | 13.49 | 107,163 | -0.14(-1.00%) |
Nov 15, 2002 | 13.79 | 13.92 | 13.62 | 13.62 | 111,352 | -0.34(-2.47%) |
Nov 14, 2002 | 13.56 | 13.97 | 13.56 | 13.97 | 52,809 | +0.54(+3.98%) |
Nov 13, 2002 | 13.42 | 13.61 | 13.26 | 13.43 | 54,794 | -0.08(-0.60%) |
Nov 12, 2002 | 13.15 | 13.70 | 13.15 | 13.51 | 146,412 | +0.39(+2.97%) |
Nov 11, 2002 | 13.74 | 13.88 | 13.03 | 13.12 | 123,038 | -0.71(-5.11%) |
Nov 08, 2002 | 13.78 | 14.03 | 13.74 | 13.83 | 63,503 | +0.05(+0.39%) |
Nov 07, 2002 | 14.01 | 14.22 | 13.78 | 13.78 | 79,049 | -0.35(-2.50%) |
Nov 06, 2002 | 14.24 | 14.34 | 14.03 | 14.13 | 91,617 | +0.03(+0.19%) |
Nov 05, 2002 | 14.05 | 14.39 | 13.98 | 14.10 | 161,295 | +0.05(+0.32%) |
Nov 04, 2002 | 13.87 | 14.18 | 13.79 | 14.06 | 107,714 | +0.27(+1.97%) |
Nov 01, 2002 | 13.21 | 13.79 | 13.04 | 13.79 | 76,734 | +0.58(+4.39%) |
Oct 31, 2002 | 13.79 | 13.87 | 13.12 | 13.21 | 210,687 | -0.40(-2.93%) |
Oct 30, 2002 | 12.96 | 13.61 | 12.96 | 13.61 | 139,356 | +0.45(+3.45%) |
Oct 29, 2002 | 13.33 | 13.64 | 13.02 | 13.15 | 201,316 | -0.18(-1.36%) |
Oct 28, 2002 | 13.99 | 14.01 | 12.88 | 13.33 | 245,085 | -0.63(-4.48%) |
Oct 25, 2002 | 13.74 | 14.15 | 13.65 | 13.96 | 146,742 | +0.18(+1.32%) |
Oct 24, 2002 | 14.60 | 14.88 | 13.78 | 13.78 | 150,932 | -0.66(-4.59%) |
Oct 23, 2002 | 13.83 | 14.47 | 13.61 | 14.44 | 144,648 | +0.52(+3.71%) |
Oct 22, 2002 | 14.10 | 14.12 | 13.77 | 13.92 | 74,418 | -0.39(-2.72%) |
Oct 21, 2002 | 13.80 | 14.38 | 13.79 | 14.31 | 112,344 | +0.39(+2.80%) |
Oct 18, 2002 | 13.61 | 13.93 | 13.43 | 13.92 | 2,987,775 | +0.28(+2.06%) |
Oct 17, 2002 | 13.88 | 13.92 | 13.61 | 13.64 | 127,448 | +0.12(+0.87%) |
Oct 16, 2002 | 13.71 | 13.86 | 13.47 | 13.52 | 139,245 | -0.41(-2.93%) |
Oct 15, 2002 | 14.20 | 14.42 | 13.85 | 13.93 | 200,214 | +0.04(+0.26%) |
Oct 14, 2002 | 13.06 | 13.92 | 13.06 | 13.90 | 159,311 | +0.52(+3.86%) |
Oct 11, 2002 | 13.22 | 13.63 | 13.22 | 13.38 | 145,750 | +0.38(+2.93%) |
Oct 10, 2002 | 12.79 | 13.15 | 12.68 | 13.00 | 172,431 | +0.30(+2.36%) |
Oct 09, 2002 | 13.24 | 13.24 | 12.61 | 12.70 | 116,644 | -0.75(-5.60%) |
Oct 08, 2002 | 12.93 | 13.61 | 12.88 | 13.45 | 119,731 | +0.80(+6.31%) |
Oct 07, 2002 | 12.83 | 12.97 | 12.43 | 12.65 | 1,091,475 | +0.01(+0.07%) |
Oct 04, 2002 | 13.41 | 13.71 | 12.38 | 12.64 | 156,775 | -0.67(-5.04%) |
Oct 03, 2002 | 13.33 | 14.05 | 13.32 | 13.32 | 99,335 | -0.11(-0.81%) |
Oct 02, 2002 | 14.10 | 14.33 | 13.42 | 13.42 | 146,632 | -0.68(-4.82%) |
Oct 01, 2002 | 13.12 | 14.10 | 12.70 | 14.10 | 134,284 | +1.13(+8.74%) |
Sep 30, 2002 | 12.56 | 13.44 | 12.16 | 12.97 | 180,810 | +0.18(+1.42%) |
Sep 27, 2002 | 13.05 | 13.51 | 12.79 | 12.79 | 115,872 | -0.17(-1.33%) |
Sep 26, 2002 | 13.20 | 13.56 | 12.83 | 12.96 | 95,586 | -0.15(-1.11%) |
Sep 25, 2002 | 12.39 | 13.21 | 12.20 | 13.11 | 116,644 | +0.94(+7.76%) |
Sep 24, 2002 | 11.59 | 12.16 | 11.56 | 12.16 | 125,354 | +0.39(+3.31%) |
Sep 23, 2002 | 12.06 | 12.06 | 11.57 | 11.77 | 95,476 | -0.38(-3.13%) |
Sep 20, 2002 | 11.95 | 12.34 | 11.79 | 12.15 | 128,771 | +0.27(+2.29%) |
Sep 19, 2002 | 12.36 | 12.36 | 11.77 | 11.88 | 94,043 | -0.57(-4.59%) |
Sep 18, 2002 | 12.11 | 12.45 | 11.88 | 12.45 | 102,312 | +0.28(+2.31%) |
Sep 17, 2002 | 12.63 | 12.76 | 12.17 | 12.17 | 53,140 | -0.41(-3.24%) |
Sep 16, 2002 | 12.73 | 13.03 | 12.58 | 12.58 | 66,039 | -0.12(-0.93%) |
Sep 13, 2002 | 12.15 | 12.75 | 11.94 | 12.70 | 99,555 | +0.46(+3.78%) |
Sep 12, 2002 | 12.56 | 12.63 | 12.21 | 12.24 | 107,273 | -0.42(-3.30%) |
Sep 11, 2002 | 12.61 | 12.76 | 12.53 | 12.65 | 71,221 | +0.19(+1.53%) |
Sep 10, 2002 | 12.10 | 12.51 | 12.06 | 12.46 | 165,926 | +0.44(+3.70%) |
Sep 09, 2002 | 11.54 | 12.10 | 11.20 | 12.02 | 87,428 | +0.32(+2.71%) |
Sep 06, 2002 | 11.07 | 11.77 | 11.07 | 11.70 | 70,449 | +0.66(+6.00%) |
Sep 05, 2002 | 11.25 | 11.25 | 10.97 | 11.04 | 90,735 | -0.30(-2.64%) |
Sep 04, 2002 | 10.98 | 11.51 | 10.88 | 11.34 | 87,869 | +0.42(+3.82%) |
Sep 03, 2002 | 11.55 | 11.55 | 10.92 | 10.92 | 94,704 | -0.63(-5.50%) |
Aug 30, 2002 | 11.88 | 12.11 | 11.52 | 11.56 | 72,875 | -0.32(-2.67%) |
Aug 29, 2002 | 11.34 | 12.32 | 11.27 | 11.87 | 815,850 | +0.49(+4.30%) |
Aug 28, 2002 | 12.08 | 12.10 | 11.34 | 11.38 | 1,168,650 | -0.79(-6.48%) |
Aug 27, 2002 | 12.52 | 12.85 | 12.32 | 12.17 | 160,083 | -0.38(-3.04%) |
Aug 26, 2002 | 12.35 | 12.61 | 12.21 | 12.55 | 135,166 | +0.20(+1.62%) |
Aug 23, 2002 | 12.83 | 12.83 | 12.17 | 12.35 | 137,812 | -0.47(-3.68%) |
Aug 22, 2002 | 12.37 | 13.06 | 12.09 | 12.83 | 89,853 | +0.45(+3.67%) |
Aug 21, 2002 | 11.84 | 12.37 | 11.70 | 12.37 | 89,302 | +0.54(+4.52%) |
Aug 20, 2002 | 11.66 | 11.93 | 11.66 | 11.84 | 91,948 | -0.23(-1.88%) |
Aug 16, 2002 | 11.34 | 12.06 | 11.07 | 12.06 | 123,149 | +0.68(+5.98%) |
Aug 15, 2002 | 11.79 | 11.86 | 11.20 | 11.38 | 104,737 | -0.35(-3.01%) |
Aug 14, 2002 | 11.19 | 11.74 | 10.78 | 11.74 | 89,412 | +0.73(+6.59%) |
Aug 13, 2002 | 11.88 | 11.88 | 10.88 | 11.01 | 97,681 | -0.96(-8.03%) |
Aug 12, 2002 | 11.56 | 12.10 | 11.43 | 11.97 | 45,423 | +0.63(+5.60%) |
Aug 07, 2002 | 11.20 | 11.43 | 10.80 | 11.34 | 134,835 | +0.23(+2.04%) |
Aug 06, 2002 | 10.66 | 11.16 | 10.66 | 11.11 | 239,903 | +0.54(+5.15%) |
Aug 05, 2002 | 11.56 | 11.56 | 10.56 | 10.57 | 94,484 | -1.09(-9.34%) |
Aug 02, 2002 | 11.75 | 11.86 | 11.25 | 11.66 | 82,136 | -0.04(-0.31%) |