Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.65 | 11.05 | 10.50 | 10.80 | 69,200 | +0.25(+2.37%) |
Apr 29, 2003 | 11.00 | 11.09 | 10.55 | 10.55 | 9,000 | -0.20(-1.86%) |
Apr 28, 2003 | 10.32 | 11.20 | 10.15 | 10.75 | 134,900 | +0.50(+4.88%) |
Apr 25, 2003 | 11.00 | 11.20 | 10.10 | 10.25 | 154,000 | -0.75(-6.82%) |
Apr 24, 2003 | 12.20 | 12.20 | 11.00 | 11.00 | 31,100 | -1.40(-11.29%) |
Apr 23, 2003 | 12.71 | 12.71 | 12.34 | 12.40 | 32,200 | -0.48(-3.73%) |
Apr 22, 2003 | 12.75 | 13.07 | 12.68 | 12.88 | 12,800 | +0.13(+1.02%) |
Apr 21, 2003 | 12.79 | 12.80 | 12.35 | 12.75 | 24,000 | -0.14(-1.09%) |
Apr 17, 2003 | 13.05 | 13.25 | 12.75 | 12.89 | 48,300 | +0.13(+1.02%) |
Apr 16, 2003 | 11.50 | 13.49 | 11.25 | 12.76 | 57,400 | +1.26(+10.96%) |
Apr 15, 2003 | 11.70 | 11.75 | 11.37 | 11.50 | 34,600 | +0.35(+3.14%) |
Apr 14, 2003 | 10.00 | 11.75 | 10.00 | 11.15 | 54,700 | +1.09(+10.83%) |
Apr 11, 2003 | 10.30 | 10.30 | 10.01 | 10.06 | 6,700 | -0.14(-1.37%) |
Apr 10, 2003 | 9.950 | 10.30 | 9.950 | 10.20 | 12,800 | +0.21(+2.10%) |
Apr 09, 2003 | 9.950 | 10.18 | 9.850 | 9.990 | 23,700 | -0.02(-0.20%) |
Apr 08, 2003 | 9.910 | 10.29 | 9.600 | 10.01 | 29,100 | +0.01(+0.10%) |
Apr 07, 2003 | 10.00 | 10.00 | 9.800 | 10.00 | 17,200 | +0.16(+1.63%) |
Apr 04, 2003 | 9.950 | 9.990 | 9.840 | 9.840 | 35,800 | -0.15(-1.50%) |
Apr 03, 2003 | 10.07 | 10.17 | 9.870 | 9.990 | 57,900 | +0.02(+0.20%) |
Apr 02, 2003 | 9.850 | 9.990 | 9.830 | 9.970 | 44,600 | +0.15(+1.53%) |
Apr 01, 2003 | 9.730 | 9.820 | 9.500 | 9.820 | 10,800 | +0.19(+1.97%) |
Mar 31, 2003 | 9.550 | 9.630 | 9.500 | 9.630 | 25,900 | -0.02(-0.21%) |
Mar 28, 2003 | 9.940 | 9.940 | 9.650 | 9.650 | 18,800 | -0.35(-3.50%) |
Mar 27, 2003 | 9.800 | 10.00 | 9.700 | 10.00 | 35,000 | +0.11(+1.11%) |
Mar 26, 2003 | 9.650 | 9.890 | 9.610 | 9.890 | 2,720,000 | +0.14(+1.44%) |
Mar 25, 2003 | 10.09 | 10.09 | 9.610 | 9.750 | 63,700 | -0.24(-2.40%) |
Mar 24, 2003 | 10.00 | 10.04 | 9.600 | 9.990 | 28,700 | -0.19(-1.87%) |
Mar 21, 2003 | 9.640 | 10.80 | 9.600 | 10.18 | 38,700 | +0.54(+5.60%) |
Mar 20, 2003 | 9.840 | 9.920 | 9.400 | 9.640 | 40,400 | -0.30(-3.02%) |
Mar 19, 2003 | 9.450 | 9.940 | 9.380 | 9.940 | 20,300 | +0.39(+4.08%) |
Mar 18, 2003 | 9.820 | 9.820 | 9.240 | 9.550 | 19,800 | -0.37(-3.73%) |
Mar 17, 2003 | 9.350 | 9.960 | 9.250 | 9.920 | 17,100 | +0.47(+4.97%) |
Mar 14, 2003 | 9.500 | 9.500 | 9.340 | 9.450 | 11,900 | -0.05(-0.53%) |
Mar 13, 2003 | 9.260 | 9.500 | 9.100 | 9.500 | 21,300 | +0.28(+3.04%) |
Mar 12, 2003 | 9.150 | 9.240 | 9.060 | 9.220 | 23,600 | +0.12(+1.32%) |
Mar 11, 2003 | 9.290 | 9.380 | 8.980 | 9.100 | 22,200 | -0.13(-1.41%) |
Mar 10, 2003 | 9.500 | 9.590 | 9.230 | 9.230 | 73,400 | -0.30(-3.15%) |
Mar 07, 2003 | 9.600 | 9.850 | 9.400 | 9.530 | 28,900 | -0.17(-1.75%) |
Mar 06, 2003 | 9.880 | 9.880 | 9.600 | 9.700 | 51,800 | -0.28(-2.81%) |
Mar 05, 2003 | 10.01 | 10.38 | 9.730 | 9.980 | 41,600 | -0.03(-0.30%) |
Mar 04, 2003 | 9.750 | 10.10 | 9.750 | 10.01 | 17,500 | +0.17(+1.73%) |
Mar 03, 2003 | 10.35 | 10.35 | 9.770 | 9.840 | 29,500 | -0.61(-5.84%) |
Feb 28, 2003 | 10.13 | 10.58 | 9.910 | 10.45 | 15,900 | +0.22(+2.15%) |
Feb 27, 2003 | 10.12 | 10.24 | 10.00 | 10.23 | 5,000 | +0.21(+2.10%) |
Feb 26, 2003 | 10.10 | 10.15 | 9.900 | 10.02 | 4,500 | -0.13(-1.28%) |
Feb 25, 2003 | 10.15 | 10.15 | 9.760 | 10.15 | 11,600 | -0.10(-0.98%) |
Feb 24, 2003 | 10.15 | 10.30 | 9.440 | 10.25 | 35,300 | +0.00(+0.00%) |
Feb 21, 2003 | 10.06 | 10.30 | 9.820 | 10.25 | 9,500 | +0.19(+1.89%) |
Feb 20, 2003 | 10.09 | 10.17 | 10.06 | 10.06 | 4,200 | +0.01(+0.10%) |
Feb 19, 2003 | 10.35 | 10.35 | 10.00 | 10.05 | 8,400 | -0.20(-1.95%) |
Feb 18, 2003 | 9.940 | 10.25 | 9.910 | 10.25 | 10,000 | +0.35(+3.54%) |
Feb 14, 2003 | 9.550 | 9.950 | 9.330 | 9.900 | 11,200 | +0.26(+2.70%) |
Feb 13, 2003 | 9.450 | 9.800 | 9.270 | 9.640 | 5,100 | +0.05(+0.52%) |
Feb 12, 2003 | 9.210 | 9.800 | 9.060 | 9.590 | 22,600 | +0.33(+3.56%) |
Feb 11, 2003 | 9.800 | 9.800 | 8.840 | 9.260 | 17,500 | -0.64(-6.46%) |
Feb 10, 2003 | 9.350 | 10.10 | 9.250 | 9.900 | 24,700 | +0.60(+6.45%) |
Feb 07, 2003 | 9.760 | 9.760 | 9.300 | 9.300 | 24,200 | -0.56(-5.68%) |
Feb 06, 2003 | 10.10 | 10.18 | 9.730 | 9.860 | 40,600 | -0.21(-2.09%) |
Feb 05, 2003 | 10.50 | 10.50 | 9.690 | 10.07 | 41,000 | -0.33(-3.17%) |
Feb 04, 2003 | 10.67 | 10.81 | 9.960 | 10.40 | 93,200 | -0.37(-3.44%) |
Feb 03, 2003 | 11.40 | 11.40 | 10.70 | 10.77 | 22,500 | -1.08(-9.11%) |
Jan 31, 2003 | 11.70 | 11.93 | 10.51 | 11.85 | 47,100 | -0.10(-0.84%) |
Jan 30, 2003 | 12.53 | 12.53 | 11.95 | 11.95 | 8,100 | -0.58(-4.63%) |
Jan 29, 2003 | 12.53 | 12.53 | 12.15 | 12.53 | 10,200 | +0.00(+0.00%) |
Jan 28, 2003 | 12.30 | 12.83 | 12.15 | 12.53 | 13,800 | +0.33(+2.70%) |
Jan 27, 2003 | 12.20 | 12.31 | 11.82 | 12.20 | 14,500 | +0.10(+0.83%) |
Jan 24, 2003 | 13.46 | 13.46 | 12.10 | 12.10 | 72,500 | -1.40(-10.37%) |
Jan 23, 2003 | 13.80 | 14.00 | 13.47 | 13.50 | 31,800 | -0.30(-2.17%) |
Jan 22, 2003 | 13.85 | 14.00 | 13.70 | 13.80 | 19,900 | -0.15(-1.08%) |
Jan 21, 2003 | 13.96 | 14.06 | 13.82 | 13.95 | 34,100 | -0.01(-0.07%) |
Jan 17, 2003 | 14.04 | 14.06 | 13.94 | 13.96 | 15,400 | -0.10(-0.71%) |
Jan 16, 2003 | 14.00 | 14.09 | 14.00 | 14.06 | 14,800 | +0.05(+0.36%) |
Jan 15, 2003 | 14.59 | 14.59 | 13.86 | 14.01 | 48,200 | -0.65(-4.43%) |
Jan 14, 2003 | 14.85 | 14.85 | 14.35 | 14.66 | 13,100 | -0.29(-1.94%) |
Jan 13, 2003 | 14.80 | 14.95 | 13.60 | 14.95 | 49,300 | +0.00(+0.00%) |
Jan 10, 2003 | 14.97 | 15.00 | 14.30 | 14.95 | 18,400 | -0.04(-0.27%) |
Jan 09, 2003 | 14.71 | 15.55 | 14.71 | 14.99 | 30,700 | +0.19(+1.28%) |
Jan 08, 2003 | 13.85 | 15.20 | 13.38 | 14.80 | 70,900 | +0.70(+4.96%) |
Jan 07, 2003 | 12.69 | 14.10 | 12.20 | 14.10 | 25,300 | +1.31(+10.24%) |
Jan 06, 2003 | 12.75 | 12.79 | 12.65 | 12.79 | 16,700 | +0.09(+0.71%) |
Jan 03, 2003 | 12.88 | 12.88 | 12.70 | 12.70 | 11,900 | -0.20(-1.55%) |
Jan 02, 2003 | 12.00 | 12.90 | 11.97 | 12.90 | 24,600 | +1.00(+8.40%) |
Dec 31, 2002 | 11.31 | 12.05 | 11.16 | 11.90 | 40,700 | +0.66(+5.87%) |
Dec 30, 2002 | 11.25 | 11.60 | 10.87 | 11.24 | 25,500 | -0.11(-0.97%) |
Dec 27, 2002 | 11.68 | 11.68 | 11.35 | 11.35 | 5,400 | -0.23(-1.99%) |
Dec 26, 2002 | 11.40 | 11.85 | 11.36 | 11.58 | 5,400 | +0.17(+1.49%) |
Dec 24, 2002 | 11.33 | 11.61 | 11.28 | 11.41 | 15,300 | +0.04(+0.35%) |
Dec 23, 2002 | 11.12 | 11.41 | 10.98 | 11.37 | 11,700 | +0.17(+1.52%) |
Dec 20, 2002 | 11.50 | 11.50 | 11.00 | 11.20 | 24,100 | +0.06(+0.54%) |
Dec 19, 2002 | 11.05 | 11.14 | 11.05 | 11.14 | 8,700 | +0.34(+3.15%) |
Dec 18, 2002 | 10.90 | 10.93 | 10.70 | 10.80 | 17,200 | -0.19(-1.73%) |
Dec 17, 2002 | 10.85 | 11.08 | 10.85 | 10.99 | 19,300 | +0.04(+0.37%) |
Dec 16, 2002 | 10.99 | 10.99 | 10.83 | 10.95 | 8,700 | +0.06(+0.55%) |
Dec 13, 2002 | 11.04 | 11.09 | 10.79 | 10.89 | 29,800 | +0.07(+0.65%) |
Dec 12, 2002 | 10.85 | 10.85 | 10.58 | 10.82 | 24,800 | +0.07(+0.65%) |
Dec 11, 2002 | 9.940 | 11.00 | 9.940 | 10.75 | 73,800 | +0.85(+8.59%) |
Dec 10, 2002 | 9.040 | 10.00 | 9.040 | 9.900 | 36,700 | +0.85(+9.39%) |
Dec 09, 2002 | 8.650 | 9.330 | 8.650 | 9.050 | 12,200 | +0.30(+3.43%) |
Dec 06, 2002 | 8.950 | 9.020 | 8.750 | 8.750 | 14,100 | -0.20(-2.23%) |
Dec 05, 2002 | 8.760 | 9.060 | 8.760 | 8.950 | 6,000 | +0.20(+2.29%) |
Dec 04, 2002 | 8.800 | 8.910 | 8.730 | 8.750 | 22,700 | -0.05(-0.57%) |
Dec 03, 2002 | 9.790 | 9.790 | 8.750 | 8.800 | 12,700 | -1.09(-11.02%) |
Dec 02, 2002 | 9.830 | 9.890 | 9.500 | 9.890 | 14,000 | +0.06(+0.61%) |
Nov 29, 2002 | 10.05 | 10.18 | 9.800 | 9.830 | 6,800 | -0.16(-1.60%) |
Nov 27, 2002 | 9.720 | 10.03 | 9.650 | 9.990 | 13,300 | +0.27(+2.78%) |
Nov 26, 2002 | 9.930 | 10.00 | 9.710 | 9.720 | 17,700 | -0.31(-3.09%) |
Nov 25, 2002 | 9.850 | 10.25 | 9.500 | 10.03 | 27,000 | +0.28(+2.87%) |
Nov 22, 2002 | 10.00 | 10.00 | 9.700 | 9.750 | 24,800 | -0.45(-4.41%) |
Nov 21, 2002 | 9.650 | 10.20 | 9.570 | 10.20 | 45,200 | +0.60(+6.25%) |
Nov 20, 2002 | 9.550 | 9.760 | 9.400 | 9.600 | 49,700 | +0.15(+1.59%) |
Nov 19, 2002 | 9.200 | 10.00 | 9.100 | 9.450 | 31,400 | +0.32(+3.50%) |
Nov 18, 2002 | 8.650 | 9.150 | 8.620 | 9.130 | 31,500 | +0.48(+5.55%) |
Nov 15, 2002 | 8.400 | 8.920 | 8.400 | 8.650 | 46,500 | +0.05(+0.58%) |
Nov 14, 2002 | 8.660 | 8.800 | 8.600 | 8.600 | 35,400 | +0.04(+0.47%) |
Nov 13, 2002 | 8.300 | 8.680 | 8.300 | 8.560 | 56,200 | -0.16(-1.83%) |
Nov 12, 2002 | 8.710 | 9.030 | 8.710 | 8.720 | 22,500 | +0.06(+0.69%) |
Nov 11, 2002 | 8.410 | 8.750 | 8.380 | 8.660 | 61,400 | +0.20(+2.36%) |
Nov 08, 2002 | 8.550 | 8.900 | 8.370 | 8.460 | 72,100 | +0.11(+1.32%) |
Nov 07, 2002 | 8.650 | 8.750 | 8.310 | 8.350 | 84,700 | -0.20(-2.34%) |
Nov 06, 2002 | 8.100 | 8.900 | 8.050 | 8.550 | 169,700 | +1.50(+21.28%) |
Nov 05, 2002 | 7.200 | 7.360 | 7.050 | 7.050 | 52,900 | -0.58(-7.60%) |
Nov 04, 2002 | 8.450 | 8.450 | 7.100 | 7.630 | 115,500 | -0.67(-8.07%) |
Nov 01, 2002 | 9.690 | 9.690 | 8.250 | 8.300 | 123,100 | -1.39(-14.34%) |
Oct 31, 2002 | 10.01 | 10.01 | 9.310 | 9.690 | 14,800 | -0.28(-2.81%) |
Oct 30, 2002 | 10.15 | 10.15 | 9.750 | 9.970 | 25,600 | -0.18(-1.77%) |
Oct 29, 2002 | 10.40 | 10.40 | 9.800 | 10.15 | 81,900 | -0.50(-4.69%) |
Oct 28, 2002 | 11.25 | 11.33 | 10.65 | 10.65 | 15,000 | -1.10(-9.36%) |
Oct 25, 2002 | 12.10 | 12.10 | 11.37 | 11.75 | 37,000 | -0.40(-3.29%) |
Oct 24, 2002 | 12.27 | 12.89 | 11.17 | 12.15 | 57,000 | -0.02(-0.16%) |
Oct 23, 2002 | 11.75 | 12.20 | 11.10 | 12.17 | 36,800 | -0.13(-1.06%) |
Oct 22, 2002 | 12.80 | 12.90 | 12.25 | 12.30 | 22,000 | -0.60(-4.65%) |
Oct 21, 2002 | 13.06 | 13.06 | 12.78 | 12.90 | 22,100 | -0.26(-1.98%) |
Oct 18, 2002 | 13.76 | 13.76 | 13.16 | 13.16 | 18,600 | -0.40(-2.95%) |
Oct 17, 2002 | 13.46 | 13.88 | 13.46 | 13.56 | 24,400 | -0.10(-0.73%) |
Oct 16, 2002 | 14.05 | 14.10 | 13.20 | 13.66 | 26,300 | -0.39(-2.78%) |
Oct 15, 2002 | 13.90 | 14.40 | 13.74 | 14.05 | 38,300 | +0.25(+1.81%) |
Oct 14, 2002 | 13.55 | 13.90 | 12.75 | 13.80 | 19,100 | +0.15(+1.10%) |
Oct 11, 2002 | 14.26 | 14.30 | 13.35 | 13.65 | 24,100 | -0.56(-3.94%) |
Oct 10, 2002 | 13.90 | 14.23 | 13.87 | 14.21 | 26,600 | +0.21(+1.50%) |
Oct 09, 2002 | 15.29 | 15.29 | 13.90 | 14.00 | 32,300 | -1.49(-9.62%) |
Oct 08, 2002 | 16.10 | 16.20 | 15.35 | 15.49 | 31,300 | -0.78(-4.79%) |
Oct 07, 2002 | 16.11 | 16.37 | 15.85 | 16.27 | 15,600 | +0.06(+0.37%) |
Oct 04, 2002 | 16.65 | 16.75 | 16.11 | 16.21 | 17,700 | -0.64(-3.80%) |
Oct 03, 2002 | 17.05 | 17.15 | 16.85 | 16.85 | 19,600 | -0.10(-0.59%) |
Oct 02, 2002 | 17.09 | 17.09 | 16.87 | 16.95 | 30,000 | -0.14(-0.82%) |
Oct 01, 2002 | 16.97 | 17.10 | 16.79 | 17.09 | 38,300 | +0.09(+0.53%) |
Sep 30, 2002 | 17.00 | 17.00 | 16.75 | 17.00 | 430,000 | +0.21(+1.25%) |
Sep 27, 2002 | 16.75 | 17.04 | 16.75 | 16.79 | 23,800 | -0.06(-0.36%) |
Sep 26, 2002 | 16.85 | 17.05 | 16.71 | 16.85 | 22,200 | +0.00(+0.00%) |
Sep 25, 2002 | 16.30 | 16.96 | 16.30 | 16.85 | 15,100 | +0.67(+4.14%) |
Sep 24, 2002 | 16.21 | 16.76 | 16.12 | 16.18 | 30,300 | -0.11(-0.68%) |
Sep 23, 2002 | 16.60 | 16.60 | 16.23 | 16.29 | 39,900 | -0.41(-2.46%) |
Sep 20, 2002 | 16.87 | 17.04 | 16.70 | 16.70 | 31,100 | +0.08(+0.48%) |
Sep 19, 2002 | 16.87 | 16.95 | 16.56 | 16.62 | 13,800 | -0.15(-0.89%) |
Sep 18, 2002 | 16.95 | 17.04 | 16.70 | 16.77 | 35,800 | -0.21(-1.24%) |
Sep 17, 2002 | 16.98 | 17.04 | 16.60 | 16.98 | 410,000 | +0.10(+0.59%) |
Sep 16, 2002 | 16.64 | 17.00 | 16.31 | 16.88 | 23,400 | +0.14(+0.84%) |
Sep 13, 2002 | 16.20 | 16.74 | 16.20 | 16.74 | 16,700 | +0.41(+2.51%) |
Sep 12, 2002 | 16.54 | 16.54 | 16.10 | 16.33 | 40,700 | -0.31(-1.86%) |
Sep 11, 2002 | 16.85 | 16.95 | 16.40 | 16.64 | 26,700 | -0.11(-0.66%) |
Sep 10, 2002 | 16.80 | 16.85 | 16.51 | 16.75 | 33,800 | -0.20(-1.18%) |
Sep 09, 2002 | 16.90 | 17.00 | 16.75 | 16.95 | 14,500 | +0.05(+0.30%) |
Sep 06, 2002 | 16.50 | 16.90 | 16.41 | 16.90 | 6,800 | +0.50(+3.05%) |
Sep 05, 2002 | 16.35 | 16.89 | 16.32 | 16.40 | 41,000 | -0.30(-1.80%) |
Sep 04, 2002 | 16.90 | 16.90 | 16.68 | 16.70 | 8,400 | -0.29(-1.71%) |
Sep 03, 2002 | 17.10 | 17.13 | 16.40 | 16.99 | 29,900 | -0.01(-0.06%) |
Aug 30, 2002 | 16.75 | 17.15 | 16.75 | 17.00 | 52,400 | +0.21(+1.25%) |
Aug 29, 2002 | 16.30 | 16.79 | 16.25 | 16.79 | 72,200 | +0.49(+3.01%) |
Aug 28, 2002 | 16.72 | 16.77 | 16.30 | 16.30 | 46,300 | -0.52(-3.09%) |
Aug 27, 2002 | 16.95 | 17.00 | 16.77 | 16.82 | 11,200 | -0.03(-0.18%) |
Aug 26, 2002 | 17.00 | 17.00 | 16.85 | 16.85 | 200,000 | -0.14(-0.82%) |
Aug 23, 2002 | 16.90 | 17.00 | 16.89 | 16.99 | 18,200 | -0.01(-0.06%) |
Aug 22, 2002 | 17.00 | 17.00 | 16.90 | 17.00 | 26,500 | +0.00(+0.00%) |
Aug 21, 2002 | 16.81 | 17.00 | 16.81 | 17.00 | 26,200 | +0.23(+1.37%) |
Aug 20, 2002 | 16.88 | 16.89 | 16.62 | 16.77 | 6,800 | +0.07(+0.42%) |
Aug 16, 2002 | 16.57 | 16.85 | 16.57 | 16.70 | 13,700 | +0.15(+0.91%) |
Aug 15, 2002 | 17.25 | 17.25 | 16.37 | 16.55 | 28,900 | -0.69(-4.00%) |
Aug 14, 2002 | 16.15 | 17.24 | 16.15 | 17.24 | 13,500 | +1.03(+6.35%) |
Aug 13, 2002 | 17.15 | 17.15 | 16.21 | 16.21 | 17,100 | -1.03(-5.97%) |
Aug 12, 2002 | 16.50 | 17.24 | 16.50 | 17.24 | 22,500 | +0.45(+2.68%) |
Aug 07, 2002 | 16.74 | 16.97 | 16.55 | 16.79 | 50,600 | +0.06(+0.36%) |
Aug 06, 2002 | 16.75 | 16.75 | 16.40 | 16.73 | 32,300 | +0.08(+0.48%) |
Aug 05, 2002 | 16.60 | 16.86 | 16.60 | 16.65 | 21,500 | +0.24(+1.46%) |
Aug 02, 2002 | 16.80 | 16.80 | 16.41 | 16.41 | 16,200 | -0.46(-2.73%) |
Aug 01, 2002 | 16.75 | 16.87 | 16.41 | 16.87 | 30,600 | +0.22(+1.32%) |
Jul 31, 2002 | 16.89 | 16.89 | 16.45 | 16.65 | 45,900 | -0.20(-1.19%) |
Jul 30, 2002 | 16.85 | 16.99 | 16.60 | 16.85 | 58,400 | -0.13(-0.77%) |
Jul 29, 2002 | 17.30 | 17.40 | 16.45 | 16.98 | 54,900 | -0.32(-1.85%) |
Jul 26, 2002 | 16.88 | 17.30 | 16.20 | 17.30 | 26,700 | +0.32(+1.88%) |
Jul 25, 2002 | 16.85 | 17.00 | 16.35 | 16.98 | 30,300 | -0.01(-0.06%) |
Jul 24, 2002 | 15.40 | 16.99 | 15.15 | 16.99 | 41,400 | +1.14(+7.19%) |
Jul 23, 2002 | 16.36 | 16.62 | 15.80 | 15.85 | 15,500 | -0.51(-3.12%) |
Jul 22, 2002 | 17.02 | 17.05 | 16.30 | 16.36 | 77,600 | -0.65(-3.82%) |
Jul 19, 2002 | 16.10 | 17.36 | 16.10 | 17.01 | 20,000 | +0.42(+2.53%) |
Jul 17, 2002 | 16.16 | 16.59 | 15.72 | 16.59 | 18,200 | +0.72(+4.54%) |
Jul 12, 2002 | 17.01 | 17.01 | 15.65 | 15.87 | 51,800 | -1.13(-6.65%) |
Jul 11, 2002 | 16.74 | 17.16 | 16.65 | 17.00 | 29,400 | +0.01(+0.06%) |
Jul 10, 2002 | 17.00 | 17.16 | 16.78 | 16.99 | 61,100 | -0.21(-1.22%) |
Jul 09, 2002 | 17.55 | 17.81 | 16.45 | 17.20 | 148,900 | -0.50(-2.82%) |
Jul 08, 2002 | 18.35 | 18.35 | 17.70 | 17.70 | 44,900 | -0.65(-3.54%) |
Jul 05, 2002 | 18.06 | 18.59 | 17.90 | 18.35 | 7,500 | +0.30(+1.66%) |
Jul 04, 2002 | 17.74 | 18.05 | 17.40 | 18.05 | 38,100 | +0.00(+0.00%) |
Jul 03, 2002 | 17.74 | 18.05 | 17.40 | 18.05 | 38,100 | +0.06(+0.33%) |
Jul 02, 2002 | 18.25 | 18.33 | 17.92 | 17.99 | 30,100 | -0.46(-2.49%) |
Jul 01, 2002 | 18.95 | 19.02 | 18.45 | 18.45 | 58,000 | -0.25(-1.34%) |
Jun 28, 2002 | 18.20 | 18.79 | 18.20 | 18.70 | 96,100 | +0.35(+1.91%) |
Jun 27, 2002 | 18.99 | 19.30 | 18.05 | 18.35 | 151,900 | -0.39(-2.08%) |
Jun 26, 2002 | 17.60 | 18.75 | 17.24 | 18.74 | 149,200 | +1.39(+8.01%) |
Jun 25, 2002 | 16.50 | 17.45 | 16.50 | 17.35 | 65,100 | +1.07(+6.57%) |
Jun 21, 2002 | 16.40 | 16.48 | 15.51 | 16.28 | 44,300 | -0.02(-0.12%) |
Jun 20, 2002 | 15.80 | 16.45 | 15.14 | 16.30 | 47,500 | +0.05(+0.31%) |
Jun 19, 2002 | 17.86 | 17.96 | 16.10 | 16.25 | 83,900 | -1.71(-9.52%) |
Jun 18, 2002 | 17.90 | 18.09 | 17.75 | 17.96 | 33,200 | +0.16(+0.90%) |
Jun 17, 2002 | 17.20 | 18.10 | 17.20 | 17.80 | 214,400 | +0.70(+4.09%) |
Jun 14, 2002 | 17.05 | 17.45 | 16.90 | 17.10 | 161,800 | +0.13(+0.77%) |
Jun 12, 2002 | 16.00 | 16.97 | 16.00 | 16.97 | 58,100 | +1.02(+6.39%) |
Jun 11, 2002 | 15.42 | 16.17 | 15.42 | 15.95 | 13,800 | +0.44(+2.84%) |
Jun 10, 2002 | 14.83 | 15.82 | 14.68 | 15.51 | 36,600 | +0.65(+4.37%) |
Jun 07, 2002 | 14.00 | 15.02 | 13.90 | 14.86 | 24,600 | +0.86(+6.14%) |
Jun 06, 2002 | 15.25 | 15.25 | 14.00 | 14.00 | 10,600 | -1.35(-8.79%) |
Jun 05, 2002 | 15.25 | 15.38 | 14.50 | 15.35 | 49,000 | -0.40(-2.54%) |
May 31, 2002 | 15.00 | 16.50 | 15.00 | 15.75 | 59,600 | +2.67(+20.41%) |
May 28, 2002 | 12.75 | 13.36 | 12.75 | 13.08 | 42,700 | +0.53(+4.22%) |
May 27, 2002 | 13.20 | 13.00 | 12.03 | 12.55 | 28,900 | +0.00(+0.00%) |
May 24, 2002 | 13.20 | 13.00 | 12.03 | 12.55 | 28,900 | -0.75(-5.64%) |
May 23, 2002 | 13.65 | 13.65 | 13.10 | 13.30 | 9,400 | -0.35(-2.56%) |
May 22, 2002 | 13.91 | 13.91 | 12.81 | 13.65 | 42,000 | -0.26(-1.87%) |
May 21, 2002 | 14.95 | 15.00 | 13.54 | 13.91 | 35,300 | -0.79(-5.37%) |
May 20, 2002 | 14.95 | 14.95 | 14.10 | 14.70 | 24,600 | +0.00(+0.00%) |
May 17, 2002 | 14.50 | 15.00 | 14.50 | 14.70 | 289,700 | -0.76(-4.92%) |
May 16, 2002 | 16.40 | 16.49 | 15.40 | 15.46 | 141,400 | -1.03(-6.25%) |
May 15, 2002 | 15.70 | 16.49 | 15.70 | 16.49 | 11,500 | +0.58(+3.65%) |
May 14, 2002 | 16.40 | 16.45 | 15.61 | 15.91 | 19,400 | -0.08(-0.50%) |
May 13, 2002 | 15.02 | 15.99 | 15.02 | 15.99 | 15,300 | +0.99(+6.60%) |
May 10, 2002 | 16.20 | 16.20 | 15.00 | 15.00 | 59,400 | -1.01(-6.31%) |
May 09, 2002 | 16.36 | 16.99 | 16.01 | 16.01 | 12,600 | -0.45(-2.73%) |
May 08, 2002 | 16.25 | 16.90 | 16.00 | 16.46 | 18,500 | +0.00(+0.00%) |
May 07, 2002 | 15.73 | 17.09 | 15.25 | 16.46 | 57,600 | +0.48(+3.00%) |
May 06, 2002 | 15.67 | 16.30 | 15.55 | 15.98 | 6,100 | +0.28(+1.78%) |
May 03, 2002 | 15.94 | 16.00 | 15.70 | 15.70 | 4,900 | -0.10(-0.63%) |
May 02, 2002 | 15.99 | 16.69 | 15.50 | 15.80 | 53,100 | -0.14(-0.88%) |