Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.88 | 14.53 | 13.71 | 14.27 | 620,767 | +0.43(+3.13%) |
Apr 29, 2003 | 13.79 | 14.07 | 13.71 | 13.84 | 268,753 | +0.09(+0.67%) |
Apr 28, 2003 | 13.14 | 13.82 | 13.00 | 13.74 | 406,762 | +0.59(+4.49%) |
Apr 25, 2003 | 13.14 | 13.30 | 12.96 | 13.15 | 202,730 | -0.13(-0.97%) |
Apr 24, 2003 | 13.43 | 13.61 | 13.23 | 13.28 | 368,709 | -0.28(-2.04%) |
Apr 23, 2003 | 13.50 | 13.70 | 13.35 | 13.56 | 326,103 | +0.06(+0.41%) |
Apr 22, 2003 | 13.48 | 13.69 | 13.48 | 13.50 | 301,819 | -0.01(-0.07%) |
Apr 21, 2003 | 13.65 | 13.68 | 13.48 | 13.51 | 390,391 | -0.09(-0.68%) |
Apr 17, 2003 | 13.45 | 13.73 | 13.33 | 13.61 | 186,360 | +0.16(+1.17%) |
Apr 16, 2003 | 13.85 | 13.96 | 13.32 | 13.45 | 358,952 | -0.34(-2.47%) |
Apr 15, 2003 | 13.85 | 13.93 | 13.75 | 13.79 | 437,009 | -0.04(-0.27%) |
Apr 14, 2003 | 13.62 | 13.97 | 13.54 | 13.83 | 175,302 | +0.18(+1.35%) |
Apr 11, 2003 | 13.84 | 14.17 | 13.55 | 13.64 | 183,541 | -0.19(-1.40%) |
Apr 10, 2003 | 13.61 | 14.16 | 13.47 | 13.84 | 375,214 | +0.22(+1.63%) |
Apr 09, 2003 | 13.64 | 14.03 | 13.59 | 13.61 | 257,478 | -0.11(-0.80%) |
Apr 08, 2003 | 14.25 | 14.31 | 13.64 | 13.72 | 311,684 | -0.33(-2.37%) |
Apr 07, 2003 | 13.80 | 14.38 | 13.80 | 14.06 | 517,450 | +0.13(+0.93%) |
Apr 04, 2003 | 13.84 | 14.16 | 13.79 | 13.93 | 591,279 | +0.39(+2.86%) |
Apr 03, 2003 | 13.84 | 14.25 | 13.52 | 13.54 | 415,435 | -0.22(-1.61%) |
Apr 02, 2003 | 13.52 | 14.00 | 13.44 | 13.76 | 890,388 | +0.35(+2.61%) |
Apr 01, 2003 | 13.23 | 13.71 | 12.94 | 13.41 | 225,497 | +0.37(+2.83%) |
Mar 31, 2003 | 13.39 | 13.45 | 12.68 | 13.04 | 1,096,263 | -0.42(-3.08%) |
Mar 28, 2003 | 13.61 | 13.77 | 13.44 | 13.46 | 188,666 | -0.15(-1.08%) |
Mar 27, 2003 | 13.87 | 13.88 | 13.47 | 13.61 | 420,161 | +0.01(+0.07%) |
Mar 26, 2003 | 13.51 | 13.66 | 13.21 | 13.60 | 253,788 | +0.15(+1.10%) |
Mar 25, 2003 | 13.26 | 13.56 | 13.09 | 13.45 | 315,454 | +0.07(+0.55%) |
Mar 24, 2003 | 13.83 | 13.83 | 13.23 | 13.37 | 361,675 | -0.60(-4.29%) |
Mar 21, 2003 | 13.67 | 13.99 | 13.58 | 13.97 | 499,210 | +0.55(+4.12%) |
Mar 20, 2003 | 13.24 | 13.61 | 12.94 | 13.42 | 324,115 | -0.18(-1.36%) |
Mar 19, 2003 | 13.38 | 13.61 | 13.28 | 13.61 | 318,473 | +0.32(+2.43%) |
Mar 18, 2003 | 13.01 | 13.54 | 12.89 | 13.28 | 356,631 | +0.32(+2.49%) |
Mar 17, 2003 | 12.23 | 13.10 | 12.04 | 12.96 | 422,438 | +0.58(+4.69%) |
Mar 14, 2003 | 12.43 | 12.91 | 12.30 | 12.38 | 387,665 | -0.03(-0.22%) |
Mar 13, 2003 | 12.07 | 12.60 | 12.07 | 12.41 | 446,874 | +0.17(+1.35%) |
Mar 12, 2003 | 12.06 | 12.31 | 12.02 | 12.24 | 327,838 | +0.18(+1.45%) |
Mar 11, 2003 | 12.01 | 12.40 | 11.90 | 12.07 | 366,216 | +0.17(+1.40%) |
Mar 10, 2003 | 11.76 | 12.05 | 11.60 | 11.90 | 225,930 | -0.14(-1.14%) |
Mar 07, 2003 | 12.13 | 12.22 | 11.95 | 12.04 | 246,420 | -0.06(-0.46%) |
Mar 06, 2003 | 11.95 | 12.14 | 11.91 | 12.09 | 399,932 | +0.14(+1.16%) |
Mar 05, 2003 | 12.04 | 12.04 | 11.81 | 11.95 | 150,042 | -0.04(-0.31%) |
Mar 04, 2003 | 11.95 | 12.16 | 11.90 | 11.99 | 360,795 | +0.00(+0.00%) |
Mar 03, 2003 | 12.06 | 12.39 | 11.89 | 11.99 | 393,319 | -0.15(-1.22%) |
Feb 28, 2003 | 12.78 | 12.87 | 12.08 | 12.14 | 876,620 | -0.42(-3.31%) |
Feb 27, 2003 | 12.23 | 12.95 | 12.23 | 12.55 | 526,665 | +0.38(+3.11%) |
Feb 26, 2003 | 11.81 | 12.31 | 11.81 | 12.18 | 331,090 | +0.12(+0.99%) |
Feb 25, 2003 | 11.98 | 12.19 | 11.54 | 12.06 | 253,033 | +0.06(+0.54%) |
Feb 24, 2003 | 12.05 | 12.05 | 11.81 | 11.99 | 409,689 | -0.03(-0.23%) |
Feb 21, 2003 | 11.88 | 12.18 | 11.76 | 12.02 | 209,885 | +0.21(+1.80%) |
Feb 20, 2003 | 12.04 | 12.22 | 11.63 | 11.81 | 242,084 | -0.15(-1.29%) |
Feb 19, 2003 | 11.39 | 12.24 | 11.39 | 11.96 | 962,699 | +0.66(+5.85%) |
Feb 18, 2003 | 10.79 | 11.32 | 10.63 | 11.30 | 464,328 | +0.69(+6.52%) |
Feb 14, 2003 | 10.34 | 11.01 | 10.05 | 10.61 | 415,218 | +0.09(+0.88%) |
Feb 13, 2003 | 10.98 | 11.25 | 9.464 | 10.52 | 611,444 | -0.32(-2.98%) |
Feb 12, 2003 | 11.43 | 11.44 | 10.84 | 10.84 | 228,966 | -0.54(-4.70%) |
Feb 11, 2003 | 11.21 | 11.53 | 11.21 | 11.37 | 348,002 | +0.03(+0.24%) |
Feb 10, 2003 | 11.29 | 11.35 | 11.11 | 11.35 | 193,623 | +0.08(+0.74%) |
Feb 07, 2003 | 11.43 | 11.43 | 11.12 | 11.26 | 223,979 | -0.13(-1.13%) |
Feb 06, 2003 | 11.32 | 11.53 | 11.21 | 11.39 | 157,956 | +0.08(+0.73%) |
Feb 05, 2003 | 11.72 | 11.76 | 11.20 | 11.31 | 314,395 | -0.31(-2.70%) |
Feb 04, 2003 | 11.71 | 11.81 | 11.46 | 11.62 | 262,032 | -0.04(-0.32%) |
Feb 03, 2003 | 11.85 | 11.95 | 11.53 | 11.66 | 223,870 | -0.19(-1.63%) |
Jan 31, 2003 | 11.62 | 11.90 | 11.59 | 11.85 | 275,258 | +0.18(+1.58%) |
Jan 30, 2003 | 11.76 | 11.94 | 11.60 | 11.67 | 493,318 | -0.09(-0.78%) |
Jan 29, 2003 | 11.84 | 11.94 | 11.53 | 11.76 | 269,946 | -0.10(-0.85%) |
Jan 28, 2003 | 11.47 | 11.87 | 11.44 | 11.86 | 682,237 | +0.55(+4.89%) |
Jan 27, 2003 | 11.33 | 11.94 | 11.14 | 11.31 | 400,582 | -0.14(-1.21%) |
Jan 24, 2003 | 11.57 | 11.63 | 11.44 | 11.45 | 338,679 | -0.05(-0.40%) |
Jan 23, 2003 | 10.58 | 11.57 | 10.58 | 11.49 | 711,833 | +1.06(+10.17%) |
Jan 22, 2003 | 10.81 | 10.88 | 10.26 | 10.43 | 215,197 | -0.45(-4.15%) |
Jan 21, 2003 | 11.26 | 11.52 | 10.43 | 10.88 | 381,827 | -0.54(-4.69%) |
Jan 17, 2003 | 11.64 | 11.74 | 11.37 | 11.42 | 153,945 | -0.29(-2.44%) |
Jan 16, 2003 | 11.68 | 11.93 | 11.68 | 11.71 | 178,663 | -0.03(-0.24%) |
Jan 15, 2003 | 11.87 | 11.87 | 11.67 | 11.73 | 108,737 | -0.15(-1.24%) |
Jan 14, 2003 | 11.63 | 12.02 | 11.62 | 11.88 | 198,177 | +0.02(+0.16%) |
Jan 13, 2003 | 11.99 | 12.08 | 11.74 | 11.86 | 241,650 | +0.01(+0.08%) |
Jan 10, 2003 | 11.66 | 11.94 | 11.63 | 11.85 | 228,857 | +0.17(+1.42%) |
Jan 09, 2003 | 11.63 | 11.76 | 11.63 | 11.69 | 286,099 | +0.00(+0.00%) |
Jan 08, 2003 | 11.76 | 11.90 | 11.58 | 11.69 | 335,969 | -0.12(-1.02%) |
Jan 07, 2003 | 11.62 | 11.89 | 11.57 | 11.81 | 301,168 | +0.15(+1.27%) |
Jan 06, 2003 | 11.40 | 11.79 | 11.40 | 11.66 | 188,203 | +0.26(+2.27%) |
Jan 03, 2003 | 11.68 | 11.71 | 11.40 | 11.40 | 157,956 | -0.31(-2.67%) |
Jan 02, 2003 | 11.48 | 11.76 | 11.15 | 11.71 | 178,229 | +0.46(+4.09%) |
Dec 31, 2002 | 11.32 | 11.64 | 11.16 | 11.25 | 450,885 | -0.06(-0.49%) |
Dec 30, 2002 | 11.19 | 11.35 | 11.01 | 11.31 | 359,928 | -0.06(-0.49%) |
Dec 27, 2002 | 11.76 | 11.76 | 11.23 | 11.36 | 257,045 | -0.40(-3.37%) |
Dec 26, 2002 | 11.67 | 11.85 | 11.55 | 11.76 | 168,689 | +0.00(+0.00%) |
Dec 24, 2002 | 11.75 | 11.81 | 11.69 | 11.76 | 182,565 | +0.03(+0.24%) |
Dec 23, 2002 | 11.45 | 11.76 | 11.45 | 11.73 | 209,343 | -0.11(-0.93%) |
Dec 20, 2002 | 11.45 | 12.05 | 11.45 | 11.84 | 763,437 | +0.08(+0.71%) |
Dec 19, 2002 | 11.88 | 11.90 | 11.54 | 11.76 | 304,854 | -0.11(-0.93%) |
Dec 18, 2002 | 11.89 | 11.89 | 11.64 | 11.87 | 189,721 | -0.11(-0.92%) |
Dec 17, 2002 | 11.95 | 12.03 | 11.85 | 11.98 | 274,824 | -0.01(-0.08%) |
Dec 16, 2002 | 11.90 | 12.08 | 11.82 | 11.99 | 368,492 | +0.13(+1.09%) |
Dec 13, 2002 | 12.04 | 12.04 | 11.82 | 11.86 | 258,454 | -0.13(-1.08%) |
Dec 12, 2002 | 12.36 | 12.36 | 11.63 | 11.99 | 822,847 | -0.42(-3.35%) |
Dec 11, 2002 | 12.64 | 12.80 | 12.34 | 12.41 | 450,885 | -0.41(-3.17%) |
Dec 10, 2002 | 12.14 | 12.86 | 11.91 | 12.81 | 509,645 | +0.67(+5.55%) |
Dec 09, 2002 | 12.46 | 12.73 | 12.13 | 12.14 | 629,115 | -0.30(-2.45%) |
Dec 06, 2002 | 12.42 | 12.61 | 12.42 | 12.44 | 334,126 | -0.15(-1.18%) |
Dec 05, 2002 | 12.63 | 12.78 | 12.19 | 12.59 | 488,396 | +0.43(+3.50%) |
Dec 04, 2002 | 11.67 | 12.29 | 11.48 | 12.17 | 444,706 | +0.56(+4.85%) |
Dec 03, 2002 | 11.94 | 12.04 | 11.55 | 11.60 | 307,456 | -0.45(-3.75%) |
Dec 02, 2002 | 11.35 | 12.07 | 11.35 | 12.06 | 469,857 | +0.62(+5.40%) |
Nov 29, 2002 | 11.67 | 11.67 | 11.34 | 11.44 | 247,721 | -0.12(-1.04%) |
Nov 27, 2002 | 10.43 | 11.72 | 10.43 | 11.56 | 546,396 | +1.06(+10.11%) |
Nov 26, 2002 | 10.65 | 10.69 | 10.34 | 10.50 | 276,450 | -0.11(-1.04%) |
Nov 25, 2002 | 10.51 | 10.65 | 10.38 | 10.61 | 410,122 | +0.09(+0.88%) |
Nov 22, 2002 | 10.55 | 10.56 | 10.16 | 10.52 | 303,662 | -0.12(-1.13%) |
Nov 21, 2002 | 10.40 | 10.77 | 10.40 | 10.64 | 233,085 | +0.22(+2.13%) |
Nov 20, 2002 | 10.33 | 10.65 | 10.08 | 10.41 | 593,014 | +0.00(+0.00%) |
Nov 19, 2002 | 10.53 | 10.60 | 10.30 | 10.41 | 744,032 | -0.10(-0.96%) |
Nov 18, 2002 | 9.455 | 11.14 | 9.436 | 10.52 | 1,019,832 | +1.01(+10.68%) |
Nov 15, 2002 | 8.643 | 9.565 | 8.486 | 9.501 | 852,118 | +0.74(+8.42%) |
Nov 14, 2002 | 8.468 | 8.772 | 8.339 | 8.763 | 866,429 | +0.45(+5.44%) |
Nov 13, 2002 | 8.154 | 8.661 | 7.979 | 8.311 | 244,035 | +0.13(+1.58%) |
Nov 12, 2002 | 8.062 | 8.348 | 7.951 | 8.182 | 239,157 | +0.12(+1.49%) |
Nov 11, 2002 | 8.532 | 8.532 | 7.831 | 8.062 | 245,661 | -0.56(-6.52%) |
Nov 08, 2002 | 8.606 | 9.178 | 8.578 | 8.624 | 167,713 | -0.16(-1.79%) |
Nov 07, 2002 | 9.012 | 9.012 | 8.763 | 8.781 | 179,638 | -0.23(-2.56%) |
Nov 06, 2002 | 8.680 | 9.067 | 8.606 | 9.012 | 290,978 | +0.25(+2.84%) |
Nov 05, 2002 | 8.523 | 8.763 | 8.468 | 8.763 | 218,883 | +0.13(+1.50%) |
Nov 04, 2002 | 8.532 | 8.726 | 8.505 | 8.634 | 286,966 | +0.18(+2.18%) |
Nov 01, 2002 | 8.191 | 8.477 | 8.025 | 8.449 | 232,110 | +0.26(+3.15%) |
Oct 31, 2002 | 8.025 | 8.339 | 7.988 | 8.191 | 247,938 | +0.17(+2.07%) |
Oct 30, 2002 | 7.388 | 8.348 | 7.379 | 8.025 | 544,011 | +0.47(+6.23%) |
Oct 29, 2002 | 7.315 | 7.555 | 7.241 | 7.555 | 420,573 | +0.23(+3.15%) |
Oct 28, 2002 | 7.222 | 7.416 | 7.047 | 7.324 | 350,821 | +0.32(+4.61%) |
Oct 25, 2002 | 6.826 | 7.020 | 6.734 | 7.001 | 142,288 | +0.18(+2.71%) |
Oct 24, 2002 | 6.651 | 7.084 | 6.531 | 6.817 | 574,584 | +0.11(+1.65%) |
Oct 23, 2002 | 6.448 | 6.780 | 6.363 | 6.706 | 1,204,847 | +0.36(+5.67%) |
Oct 22, 2002 | 6.226 | 6.365 | 6.199 | 6.346 | 785,445 | +0.16(+2.53%) |
Oct 21, 2002 | 6.106 | 6.378 | 6.088 | 6.189 | 407,412 | +0.10(+1.65%) |
Oct 18, 2002 | 6.282 | 6.355 | 6.088 | 6.089 | 818,944 | -0.27(-4.19%) |
Oct 17, 2002 | 6.235 | 6.503 | 6.235 | 6.355 | 156,438 | +0.18(+2.84%) |
Oct 16, 2002 | 6.272 | 6.318 | 6.088 | 6.180 | 580,515 | -0.06(-1.03%) |
Oct 15, 2002 | 6.180 | 6.494 | 6.143 | 6.245 | 399,390 | +0.16(+2.58%) |
Oct 14, 2002 | 5.986 | 6.226 | 5.968 | 6.088 | 426,818 | +0.08(+1.38%) |
Oct 11, 2002 | 6.023 | 6.106 | 5.968 | 6.005 | 586,307 | -0.01(-0.15%) |
Oct 10, 2002 | 6.097 | 6.171 | 5.996 | 6.014 | 262,465 | -0.07(-1.21%) |
Oct 09, 2002 | 6.282 | 6.365 | 6.033 | 6.088 | 167,870 | -0.23(-3.65%) |
Oct 08, 2002 | 6.466 | 6.466 | 6.189 | 6.318 | 217,474 | +0.04(+0.59%) |
Oct 07, 2002 | 6.226 | 6.355 | 6.106 | 6.282 | 350,713 | +0.03(+0.44%) |
Oct 04, 2002 | 6.402 | 6.411 | 6.005 | 6.254 | 248,914 | -0.16(-2.45%) |
Oct 03, 2002 | 6.632 | 6.642 | 6.365 | 6.411 | 368,817 | -0.11(-1.70%) |
Oct 02, 2002 | 6.872 | 7.176 | 6.457 | 6.521 | 39,700,504 | -0.54(-7.70%) |
Oct 01, 2002 | 7.453 | 7.453 | 6.872 | 7.066 | 243,934 | -0.30(-4.13%) |
Sep 30, 2002 | 7.490 | 7.564 | 7.020 | 7.370 | 459,884 | -0.25(-3.27%) |
Sep 27, 2002 | 7.877 | 7.877 | 7.594 | 7.619 | 100,498 | -0.27(-3.39%) |
Sep 26, 2002 | 7.739 | 7.933 | 7.564 | 7.887 | 425,409 | +0.19(+2.52%) |
Sep 25, 2002 | 7.979 | 8.025 | 7.536 | 7.693 | 383,741 | +0.14(+1.83%) |
Sep 24, 2002 | 7.923 | 8.062 | 7.471 | 7.555 | 561,813 | -0.38(-4.77%) |
Sep 23, 2002 | 8.136 | 8.237 | 7.933 | 7.933 | 303,662 | -0.21(-2.60%) |
Sep 20, 2002 | 8.302 | 8.403 | 8.145 | 8.145 | 385,513 | +0.30(+3.76%) |
Sep 19, 2002 | 8.256 | 8.440 | 7.850 | 7.850 | 353,965 | -0.45(-5.44%) |
Sep 18, 2002 | 8.256 | 8.385 | 8.256 | 8.302 | 83,260 | +0.02(+0.22%) |
Sep 17, 2002 | 8.458 | 8.588 | 8.163 | 8.283 | 131,178 | -0.02(-0.22%) |
Sep 16, 2002 | 8.532 | 8.744 | 8.292 | 8.302 | 120,111 | -0.30(-3.54%) |
Sep 13, 2002 | 8.624 | 8.680 | 8.458 | 8.606 | 200,212 | +0.06(+0.76%) |
Sep 12, 2002 | 8.671 | 8.763 | 8.320 | 8.541 | 147,874 | -0.26(-2.94%) |
Sep 11, 2002 | 9.224 | 9.399 | 8.754 | 8.800 | 199,261 | -0.53(-5.73%) |
Sep 10, 2002 | 8.947 | 9.519 | 8.947 | 9.335 | 493,383 | +0.16(+1.71%) |
Sep 09, 2002 | 8.689 | 9.224 | 8.505 | 9.178 | 563,875 | +0.48(+5.51%) |
Sep 06, 2002 | 8.209 | 8.883 | 8.209 | 8.698 | 502,706 | +0.48(+5.84%) |
Sep 05, 2002 | 8.375 | 8.468 | 8.209 | 8.219 | 154,704 | -0.20(-2.41%) |
Sep 04, 2002 | 7.979 | 8.532 | 7.979 | 8.422 | 141,809 | +0.44(+5.55%) |
Sep 03, 2002 | 8.237 | 8.320 | 7.979 | 7.979 | 108,104 | -0.40(-4.74%) |
Aug 30, 2002 | 8.025 | 8.449 | 8.006 | 8.375 | 125,432 | +0.53(+6.70%) |
Aug 29, 2002 | 7.748 | 8.191 | 7.656 | 7.850 | 14,126,094 | +0.21(+2.75%) |
Aug 28, 2002 | 8.025 | 8.062 | 7.639 | 7.639 | 239,411 | -0.29(-3.70%) |
Aug 27, 2002 | 8.302 | 8.302 | 7.923 | 7.933 | 197,309 | -0.37(-4.44%) |
Aug 26, 2002 | 8.541 | 8.671 | 8.191 | 8.302 | 31,331,092 | -0.32(-3.74%) |
Aug 23, 2002 | 9.224 | 9.233 | 8.624 | 8.624 | 415,109 | -0.58(-6.31%) |
Aug 22, 2002 | 8.588 | 9.492 | 8.541 | 9.206 | 179,335 | +0.70(+8.24%) |
Aug 21, 2002 | 8.348 | 8.671 | 8.348 | 8.505 | 149,500 | +0.18(+2.10%) |
Aug 20, 2002 | 8.763 | 9.206 | 8.209 | 8.329 | 192,924 | -0.53(-5.94%) |
Aug 16, 2002 | 8.578 | 8.920 | 8.477 | 8.855 | 99,099 | +0.36(+4.23%) |
Aug 15, 2002 | 8.191 | 8.864 | 8.191 | 8.495 | 121,210 | +0.15(+1.77%) |
Aug 14, 2002 | 8.283 | 8.458 | 8.117 | 8.348 | 194,057 | +0.23(+2.84%) |
Aug 13, 2002 | 8.246 | 8.403 | 7.840 | 8.117 | 241,356 | -0.19(-2.33%) |
Aug 12, 2002 | 8.182 | 8.578 | 7.674 | 8.311 | 272,540 | +0.18(+2.27%) |
Aug 07, 2002 | 7.877 | 8.136 | 7.840 | 8.126 | 139,767 | +0.25(+3.16%) |
Aug 06, 2002 | 7.979 | 8.034 | 7.813 | 7.877 | 376,573 | -0.12(-1.50%) |
Aug 05, 2002 | 7.933 | 8.108 | 7.933 | 7.997 | 157,251 | +0.02(+0.23%) |
Aug 02, 2002 | 8.006 | 8.191 | 7.748 | 7.979 | 283,743 | -0.05(-0.68%) |
Aug 01, 2002 | 8.025 | 8.256 | 7.840 | 8.033 | 538,699 | -0.00(-0.01%) |
Jul 31, 2002 | 8.034 | 8.200 | 7.721 | 8.034 | 213,788 | -0.13(-1.58%) |
Jul 30, 2002 | 8.348 | 8.385 | 7.518 | 8.163 | 370,552 | -0.06(-0.78%) |
Jul 29, 2002 | 7.748 | 8.375 | 7.748 | 8.228 | 363,152 | +0.42(+5.31%) |
Jul 26, 2002 | 7.564 | 8.071 | 7.425 | 7.813 | 266,260 | +0.42(+5.61%) |
Jul 25, 2002 | 7.536 | 8.080 | 7.388 | 7.398 | 489,127 | -0.19(-2.55%) |
Jul 24, 2002 | 7.241 | 7.619 | 7.112 | 7.591 | 974,828 | -0.02(-0.24%) |
Jul 23, 2002 | 8.219 | 8.219 | 7.352 | 7.610 | 685,489 | -0.42(-5.28%) |
Jul 22, 2002 | 8.209 | 8.486 | 7.665 | 8.034 | 1,128,213 | -0.47(-5.53%) |
Jul 19, 2002 | 9.593 | 9.778 | 8.099 | 8.505 | 1,672,690 | -3.53(-29.35%) |
Jul 12, 2002 | 11.72 | 12.22 | 11.58 | 12.04 | 233,302 | +0.28(+2.35%) |
Jul 11, 2002 | 11.85 | 11.98 | 11.40 | 11.76 | 280,787 | -0.17(-1.39%) |
Jul 10, 2002 | 12.04 | 12.16 | 11.86 | 11.93 | 223,654 | -0.16(-1.30%) |
Jul 09, 2002 | 12.70 | 12.70 | 12.08 | 12.08 | 478,422 | -0.62(-4.87%) |
Jul 08, 2002 | 13.28 | 13.28 | 12.70 | 12.70 | 272,764 | -0.58(-4.38%) |
Jul 05, 2002 | 12.45 | 13.28 | 12.45 | 13.28 | 91,933 | +0.83(+6.67%) |
Jul 04, 2002 | 11.96 | 12.73 | 11.96 | 12.45 | 452,945 | +0.00(+0.00%) |
Jul 03, 2002 | 11.96 | 12.73 | 11.96 | 12.45 | 452,945 | +0.35(+2.90%) |
Jul 02, 2002 | 12.78 | 12.81 | 11.99 | 12.10 | 867,621 | -0.71(-5.54%) |
Jul 01, 2002 | 13.37 | 13.39 | 12.58 | 12.81 | 442,104 | -0.75(-5.51%) |
Jun 28, 2002 | 13.56 | 13.61 | 13.25 | 13.56 | 1,267,987 | -0.05(-0.34%) |
Jun 27, 2002 | 13.47 | 13.65 | 13.26 | 13.61 | 350,279 | +0.02(+0.14%) |
Jun 26, 2002 | 13.01 | 13.59 | 13.01 | 13.59 | 338,137 | +0.03(+0.20%) |
Jun 25, 2002 | 13.32 | 13.57 | 13.07 | 13.56 | 503,790 | -0.20(-1.47%) |
Jun 21, 2002 | 13.52 | 13.98 | 13.21 | 13.76 | 2,323,921 | +0.66(+5.07%) |
Jun 20, 2002 | 12.94 | 13.33 | 12.72 | 13.10 | 427,794 | +0.30(+2.31%) |
Jun 19, 2002 | 12.78 | 13.00 | 12.54 | 12.80 | 341,064 | +0.17(+1.31%) |
Jun 18, 2002 | 12.44 | 12.77 | 12.44 | 12.64 | 254,985 | +0.04(+0.29%) |
Jun 17, 2002 | 11.95 | 12.60 | 11.90 | 12.60 | 488,179 | +0.63(+5.24%) |
Jun 14, 2002 | 12.00 | 12.04 | 11.68 | 11.97 | 285,340 | +0.08(+0.70%) |
Jun 12, 2002 | 11.91 | 12.19 | 11.88 | 11.89 | 380,309 | -0.10(-0.85%) |
Jun 11, 2002 | 12.12 | 12.22 | 11.79 | 11.99 | 494,684 | -0.16(-1.29%) |
Jun 10, 2002 | 12.14 | 12.27 | 11.99 | 12.15 | 265,175 | -0.05(-0.38%) |
Jun 07, 2002 | 12.27 | 12.27 | 11.98 | 12.19 | 259,213 | -0.06(-0.45%) |
Jun 06, 2002 | 12.78 | 12.95 | 12.32 | 12.25 | 407,195 | -0.44(-3.49%) |
Jun 05, 2002 | 12.91 | 12.99 | 12.54 | 12.69 | 232,760 | -0.65(-4.91%) |
May 31, 2002 | 12.99 | 13.37 | 12.99 | 13.35 | 230,158 | +0.28(+2.12%) |
May 28, 2002 | 13.37 | 13.37 | 12.82 | 13.07 | 449,151 | -0.30(-2.21%) |
May 27, 2002 | 13.44 | 13.52 | 13.22 | 13.37 | 196,551 | +0.00(+0.00%) |
May 24, 2002 | 13.44 | 13.52 | 13.22 | 13.37 | 194,491 | -0.11(-0.82%) |
May 23, 2002 | 13.24 | 13.56 | 13.09 | 13.48 | 285,449 | +0.39(+2.96%) |
May 22, 2002 | 13.06 | 13.32 | 13.01 | 13.09 | 107,111 | -0.07(-0.56%) |
May 21, 2002 | 13.28 | 13.37 | 13.02 | 13.16 | 164,786 | -0.12(-0.90%) |
May 20, 2002 | 13.33 | 13.44 | 13.20 | 13.28 | 215,523 | -0.21(-1.57%) |
May 17, 2002 | 13.37 | 13.53 | 13.22 | 13.49 | 218,341 | +0.30(+2.24%) |
May 16, 2002 | 13.47 | 13.53 | 13.02 | 13.20 | 228,424 | -0.18(-1.31%) |
May 15, 2002 | 13.37 | 13.61 | 13.28 | 13.37 | 453,270 | -0.14(-1.02%) |
May 14, 2002 | 13.51 | 13.65 | 13.28 | 13.51 | 326,754 | -0.06(-0.48%) |
May 13, 2002 | 13.14 | 13.67 | 13.14 | 13.58 | 758,776 | +0.48(+3.65%) |
May 10, 2002 | 13.19 | 13.79 | 12.88 | 13.10 | 159,257 | -0.04(-0.27%) |
May 09, 2002 | 13.10 | 13.37 | 12.93 | 13.14 | 328,380 | -0.15(-1.11%) |
May 08, 2002 | 12.42 | 13.35 | 12.41 | 13.28 | 416,952 | +0.94(+7.62%) |
May 07, 2002 | 12.52 | 12.81 | 12.34 | 12.34 | 148,416 | -0.24(-1.91%) |
May 06, 2002 | 12.90 | 12.91 | 12.53 | 12.58 | 192,431 | -0.13(-1.02%) |
May 03, 2002 | 12.87 | 13.38 | 12.69 | 12.71 | 1,972,124 | -0.20(-1.57%) |
May 02, 2002 | 12.97 | 13.32 | 12.79 | 12.91 | 210,753 | -0.10(-0.78%) |