Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.85 | 14.20 | 13.79 | 14.15 | 26,254 | +0.18(+1.26%) |
Apr 29, 2003 | 13.89 | 14.21 | 13.75 | 13.98 | 48,419 | -0.03(-0.20%) |
Apr 28, 2003 | 13.50 | 14.10 | 13.50 | 14.01 | 63,806 | +0.46(+3.43%) |
Apr 25, 2003 | 13.22 | 13.85 | 13.22 | 13.54 | 68,540 | +0.31(+2.32%) |
Apr 24, 2003 | 13.23 | 13.40 | 13.11 | 13.23 | 69,616 | +0.08(+0.64%) |
Apr 23, 2003 | 13.15 | 13.56 | 13.02 | 13.15 | 112,225 | -0.05(-0.35%) |
Apr 22, 2003 | 13.15 | 13.59 | 13.15 | 13.20 | 94,256 | -0.05(-0.35%) |
Apr 21, 2003 | 13.52 | 13.60 | 13.08 | 13.24 | 56,812 | -0.19(-1.38%) |
Apr 17, 2003 | 13.94 | 13.94 | 13.33 | 13.43 | 77,901 | -0.28(-2.03%) |
Apr 16, 2003 | 13.66 | 13.92 | 13.57 | 13.71 | 66,173 | +0.14(+1.03%) |
Apr 15, 2003 | 13.53 | 13.73 | 13.10 | 13.57 | 59,179 | +0.00(+0.00%) |
Apr 14, 2003 | 13.39 | 13.66 | 12.95 | 13.57 | 95,978 | +0.11(+0.83%) |
Apr 11, 2003 | 13.48 | 13.60 | 13.29 | 13.46 | 78,977 | +0.02(+0.14%) |
Apr 10, 2003 | 13.24 | 13.60 | 13.22 | 13.44 | 44,223 | +0.34(+2.63%) |
Apr 09, 2003 | 13.34 | 13.80 | 13.03 | 13.09 | 74,135 | -0.35(-2.63%) |
Apr 08, 2003 | 13.43 | 13.48 | 13.27 | 13.45 | 31,741 | +0.14(+1.05%) |
Apr 07, 2003 | 13.05 | 13.52 | 13.05 | 13.31 | 65,420 | +0.26(+1.99%) |
Apr 04, 2003 | 13.22 | 13.56 | 12.99 | 13.05 | 52,830 | -0.21(-1.61%) |
Apr 03, 2003 | 13.38 | 13.85 | 13.06 | 13.26 | 39,488 | -0.07(-0.49%) |
Apr 02, 2003 | 13.64 | 13.78 | 13.29 | 13.33 | 91,458 | -0.32(-2.32%) |
Apr 01, 2003 | 12.55 | 13.64 | 12.50 | 13.64 | 109,105 | +1.14(+9.15%) |
Mar 31, 2003 | 12.54 | 13.04 | 12.37 | 12.50 | 154,619 | -0.13(-1.03%) |
Mar 28, 2003 | 12.48 | 12.96 | 12.48 | 12.63 | 97,592 | +0.15(+1.19%) |
Mar 27, 2003 | 12.63 | 12.63 | 12.36 | 12.48 | 144,827 | -0.24(-1.90%) |
Mar 26, 2003 | 12.96 | 13.20 | 12.55 | 12.72 | 87,154 | -0.16(-1.23%) |
Mar 25, 2003 | 12.41 | 12.96 | 12.32 | 12.88 | 126,858 | +0.57(+4.60%) |
Mar 24, 2003 | 12.78 | 12.78 | 12.22 | 12.31 | 58,533 | -0.70(-5.36%) |
Mar 21, 2003 | 12.27 | 13.01 | 12.15 | 13.01 | 139,985 | +0.74(+6.06%) |
Mar 20, 2003 | 12.08 | 12.57 | 12.04 | 12.27 | 74,996 | +0.09(+0.76%) |
Mar 19, 2003 | 12.27 | 12.30 | 12.09 | 12.17 | 77,255 | -0.07(-0.61%) |
Mar 18, 2003 | 12.41 | 12.41 | 12.18 | 12.25 | 75,534 | -0.30(-2.37%) |
Mar 17, 2003 | 12.27 | 12.83 | 12.22 | 12.55 | 110,396 | +0.25(+2.04%) |
Mar 14, 2003 | 12.22 | 12.53 | 12.08 | 12.30 | 95,547 | -0.02(-0.15%) |
Mar 13, 2003 | 12.22 | 12.43 | 11.81 | 12.31 | 61,654 | +0.14(+1.14%) |
Mar 12, 2003 | 12.22 | 12.27 | 11.81 | 12.17 | 97,592 | +0.18(+1.47%) |
Mar 11, 2003 | 12.27 | 12.38 | 11.85 | 12.00 | 57,672 | -0.18(-1.45%) |
Mar 10, 2003 | 12.26 | 12.45 | 12.01 | 12.17 | 113,624 | -0.09(-0.76%) |
Mar 07, 2003 | 12.04 | 12.44 | 11.91 | 12.27 | 66,065 | +0.16(+1.30%) |
Mar 06, 2003 | 12.48 | 12.48 | 12.08 | 12.11 | 84,895 | -0.46(-3.70%) |
Mar 05, 2003 | 11.99 | 12.58 | 11.99 | 12.57 | 91,028 | +0.50(+4.16%) |
Mar 04, 2003 | 12.40 | 12.43 | 12.03 | 12.07 | 68,217 | -0.42(-3.35%) |
Mar 03, 2003 | 12.64 | 12.73 | 12.27 | 12.49 | 106,415 | +0.13(+1.05%) |
Feb 28, 2003 | 11.85 | 12.59 | 11.85 | 12.36 | 88,768 | +0.60(+5.14%) |
Feb 27, 2003 | 11.52 | 11.78 | 11.48 | 11.76 | 74,458 | +0.33(+2.84%) |
Feb 26, 2003 | 11.71 | 11.72 | 11.38 | 11.43 | 122,662 | -0.27(-2.30%) |
Feb 25, 2003 | 11.57 | 11.76 | 11.39 | 11.70 | 114,592 | +0.19(+1.61%) |
Feb 24, 2003 | 11.90 | 11.90 | 11.48 | 11.52 | 118,789 | -0.47(-3.95%) |
Feb 21, 2003 | 11.94 | 12.08 | 11.71 | 11.99 | 78,977 | +0.05(+0.39%) |
Feb 20, 2003 | 12.04 | 12.08 | 11.71 | 11.94 | 78,654 | -0.12(-1.00%) |
Feb 19, 2003 | 12.41 | 12.45 | 11.98 | 12.06 | 90,167 | -0.43(-3.42%) |
Feb 18, 2003 | 12.17 | 12.73 | 12.17 | 12.49 | 71,768 | +0.37(+3.07%) |
Feb 14, 2003 | 11.89 | 12.22 | 11.85 | 12.12 | 95,440 | +0.23(+1.95%) |
Feb 13, 2003 | 11.62 | 11.90 | 11.62 | 11.89 | 54,767 | +0.23(+1.99%) |
Feb 12, 2003 | 11.99 | 12.04 | 11.62 | 11.65 | 64,666 | -0.37(-3.09%) |
Feb 11, 2003 | 11.92 | 12.17 | 11.85 | 12.03 | 85,003 | +0.06(+0.47%) |
Feb 10, 2003 | 11.50 | 11.99 | 11.48 | 11.97 | 107,491 | +0.48(+4.21%) |
Feb 07, 2003 | 12.08 | 12.19 | 11.49 | 11.49 | 70,692 | -0.53(-4.41%) |
Feb 06, 2003 | 12.45 | 12.45 | 11.89 | 12.02 | 76,502 | -0.38(-3.07%) |
Feb 05, 2003 | 12.50 | 12.58 | 12.14 | 12.40 | 133,422 | -0.10(-0.82%) |
Feb 04, 2003 | 12.24 | 12.50 | 12.08 | 12.50 | 190,880 | +0.17(+1.36%) |
Feb 03, 2003 | 12.50 | 12.65 | 12.23 | 12.33 | 158,923 | +0.02(+0.15%) |
Jan 31, 2003 | 12.13 | 12.73 | 12.12 | 12.31 | 77,686 | +0.14(+1.14%) |
Jan 30, 2003 | 12.33 | 12.34 | 12.12 | 12.17 | 172,588 | -0.14(-1.13%) |
Jan 29, 2003 | 12.39 | 12.46 | 12.08 | 12.31 | 82,097 | -0.14(-1.12%) |
Jan 28, 2003 | 12.47 | 12.55 | 12.36 | 12.45 | 77,578 | -0.02(-0.15%) |
Jan 27, 2003 | 12.47 | 12.61 | 12.45 | 12.47 | 89,737 | -0.07(-0.59%) |
Jan 24, 2003 | 13.01 | 13.01 | 12.41 | 12.55 | 77,686 | -0.46(-3.57%) |
Jan 23, 2003 | 12.73 | 13.01 | 12.63 | 13.01 | 93,503 | +0.31(+2.41%) |
Jan 22, 2003 | 12.89 | 12.89 | 12.64 | 12.70 | 78,762 | -0.28(-2.15%) |
Jan 21, 2003 | 12.83 | 13.01 | 12.75 | 12.98 | 38,412 | +0.20(+1.60%) |
Jan 17, 2003 | 12.97 | 12.98 | 12.53 | 12.78 | 70,154 | -0.23(-1.79%) |
Jan 16, 2003 | 13.01 | 13.24 | 12.83 | 13.01 | 418,989 | +0.04(+0.29%) |
Jan 15, 2003 | 12.77 | 12.97 | 12.64 | 12.97 | 104,693 | +0.11(+0.87%) |
Jan 14, 2003 | 13.01 | 13.01 | 12.68 | 12.86 | 71,230 | -0.15(-1.14%) |
Jan 13, 2003 | 13.38 | 13.48 | 13.01 | 13.01 | 176,139 | -0.37(-2.78%) |
Jan 10, 2003 | 13.50 | 13.55 | 13.34 | 13.38 | 48,957 | -0.15(-1.10%) |
Jan 09, 2003 | 13.01 | 13.66 | 13.01 | 13.53 | 137,834 | +0.61(+4.75%) |
Jan 08, 2003 | 13.51 | 13.51 | 12.91 | 12.92 | 121,909 | -0.69(-5.05%) |
Jan 07, 2003 | 13.94 | 14.03 | 13.29 | 13.61 | 86,617 | -0.19(-1.35%) |
Jan 06, 2003 | 13.01 | 13.79 | 12.96 | 13.79 | 105,554 | +0.83(+6.38%) |
Jan 03, 2003 | 13.20 | 13.28 | 12.92 | 12.96 | 107,598 | -0.16(-1.20%) |
Jan 02, 2003 | 12.73 | 13.20 | 12.73 | 13.12 | 170,759 | +0.54(+4.28%) |
Dec 31, 2002 | 12.17 | 12.87 | 12.17 | 12.58 | 142,783 | +0.45(+3.68%) |
Dec 30, 2002 | 12.17 | 12.55 | 11.99 | 12.14 | 316,017 | -0.04(-0.31%) |
Dec 27, 2002 | 12.78 | 12.78 | 12.13 | 12.17 | 107,598 | -0.70(-5.41%) |
Dec 26, 2002 | 13.20 | 13.20 | 12.73 | 12.87 | 88,661 | -0.33(-2.46%) |
Dec 24, 2002 | 13.21 | 13.43 | 13.01 | 13.20 | 58,533 | -0.03(-0.21%) |
Dec 23, 2002 | 13.53 | 13.64 | 12.93 | 13.23 | 119,972 | -0.40(-2.93%) |
Dec 20, 2002 | 13.94 | 14.07 | 13.52 | 13.62 | 136,220 | -0.27(-1.94%) |
Dec 19, 2002 | 13.78 | 14.08 | 13.78 | 13.89 | 97,592 | +0.19(+1.36%) |
Dec 18, 2002 | 12.97 | 13.94 | 12.78 | 13.71 | 168,822 | +0.72(+5.51%) |
Dec 17, 2002 | 13.43 | 13.52 | 12.99 | 12.99 | 112,010 | -0.44(-3.25%) |
Dec 16, 2002 | 13.76 | 13.80 | 13.29 | 13.43 | 108,782 | -0.33(-2.36%) |
Dec 13, 2002 | 13.57 | 14.18 | 13.47 | 13.75 | 117,928 | +0.09(+0.68%) |
Dec 12, 2002 | 12.99 | 13.85 | 12.87 | 13.66 | 102,649 | +0.76(+5.91%) |
Dec 11, 2002 | 13.01 | 13.02 | 12.86 | 12.90 | 175,385 | -0.11(-0.86%) |
Dec 10, 2002 | 12.75 | 13.10 | 12.75 | 13.01 | 142,891 | +0.45(+3.55%) |
Dec 09, 2002 | 12.50 | 12.78 | 12.48 | 12.57 | 131,485 | +0.02(+0.15%) |
Dec 06, 2002 | 12.36 | 12.87 | 12.36 | 12.55 | 122,339 | +0.09(+0.75%) |
Dec 05, 2002 | 11.87 | 12.80 | 11.86 | 12.45 | 49,925 | +0.59(+4.93%) |
Dec 04, 2002 | 11.85 | 12.18 | 11.62 | 11.87 | 75,857 | -0.20(-1.69%) |
Dec 03, 2002 | 12.53 | 12.78 | 11.99 | 12.07 | 83,173 | -0.47(-3.78%) |
Dec 02, 2002 | 12.71 | 13.01 | 12.39 | 12.55 | 50,248 | -0.07(-0.59%) |
Nov 29, 2002 | 13.01 | 13.01 | 12.62 | 12.62 | 35,830 | -0.39(-3.00%) |
Nov 27, 2002 | 12.73 | 13.10 | 12.59 | 13.01 | 95,978 | +0.22(+1.74%) |
Nov 26, 2002 | 12.57 | 13.08 | 12.57 | 12.79 | 93,395 | +0.12(+0.95%) |
Nov 25, 2002 | 12.30 | 12.89 | 12.30 | 12.67 | 54,337 | +0.35(+2.87%) |
Nov 22, 2002 | 11.94 | 12.31 | 11.76 | 12.31 | 83,281 | +0.28(+2.32%) |
Nov 21, 2002 | 11.99 | 12.50 | 11.94 | 12.04 | 200,564 | -0.05(-0.38%) |
Nov 20, 2002 | 11.62 | 12.13 | 11.39 | 12.08 | 59,932 | +0.46(+4.00%) |
Nov 19, 2002 | 11.40 | 11.71 | 11.34 | 11.62 | 21,304 | +0.19(+1.63%) |
Nov 18, 2002 | 11.76 | 11.84 | 11.20 | 11.43 | 57,134 | -0.29(-2.46%) |
Nov 15, 2002 | 11.78 | 11.91 | 11.53 | 11.72 | 32,494 | -0.08(-0.71%) |
Nov 14, 2002 | 11.71 | 12.12 | 11.62 | 11.80 | 74,565 | +0.14(+1.20%) |
Nov 13, 2002 | 11.38 | 11.66 | 11.06 | 11.66 | 30,127 | +0.28(+2.45%) |
Nov 12, 2002 | 11.29 | 11.60 | 11.25 | 11.38 | 44,653 | +0.05(+0.41%) |
Nov 11, 2002 | 11.64 | 11.80 | 11.30 | 11.34 | 28,621 | -0.30(-2.56%) |
Nov 08, 2002 | 11.47 | 11.89 | 11.38 | 11.64 | 77,255 | +0.26(+2.29%) |
Nov 07, 2002 | 11.52 | 11.62 | 11.38 | 11.38 | 68,540 | -0.23(-2.00%) |
Nov 06, 2002 | 11.71 | 11.98 | 11.57 | 11.61 | 101,142 | -0.01(-0.08%) |
Nov 05, 2002 | 11.57 | 11.66 | 11.43 | 11.62 | 45,083 | +0.05(+0.40%) |
Nov 04, 2002 | 11.50 | 11.90 | 11.35 | 11.57 | 143,859 | +0.09(+0.81%) |
Nov 01, 2002 | 11.12 | 11.48 | 11.06 | 11.48 | 61,761 | +0.33(+3.00%) |
Oct 31, 2002 | 10.83 | 11.37 | 10.73 | 11.14 | 104,048 | +0.41(+3.81%) |
Oct 30, 2002 | 10.87 | 10.99 | 10.59 | 10.73 | 85,110 | -0.05(-0.43%) |
Oct 29, 2002 | 11.03 | 11.03 | 10.22 | 10.78 | 182,164 | -0.26(-2.36%) |
Oct 28, 2002 | 11.93 | 11.95 | 10.59 | 11.04 | 112,010 | -0.80(-6.75%) |
Oct 25, 2002 | 11.66 | 11.84 | 11.40 | 11.84 | 45,299 | +0.08(+0.71%) |
Oct 24, 2002 | 12.50 | 12.55 | 11.57 | 11.76 | 110,934 | -0.40(-3.29%) |
Oct 23, 2002 | 11.29 | 12.31 | 11.22 | 12.16 | 77,148 | +1.14(+10.38%) |
Oct 22, 2002 | 11.52 | 11.80 | 10.88 | 11.01 | 66,388 | -0.46(-4.05%) |
Oct 21, 2002 | 11.43 | 11.61 | 11.04 | 11.48 | 43,039 | +0.09(+0.82%) |
Oct 18, 2002 | 11.20 | 11.38 | 10.97 | 11.38 | 185,500 | +0.19(+1.66%) |
Oct 17, 2002 | 11.25 | 11.38 | 11.20 | 11.20 | 43,362 | +0.05(+0.42%) |
Oct 16, 2002 | 11.43 | 11.45 | 11.06 | 11.15 | 118,143 | -0.37(-3.23%) |
Oct 15, 2002 | 11.38 | 11.76 | 11.36 | 11.52 | 100,927 | +0.15(+1.31%) |
Oct 14, 2002 | 11.61 | 11.62 | 11.30 | 11.38 | 69,723 | -0.25(-2.16%) |
Oct 11, 2002 | 11.90 | 12.13 | 11.57 | 11.63 | 78,547 | -0.35(-2.95%) |
Oct 10, 2002 | 11.52 | 12.36 | 11.52 | 11.98 | 61,438 | +0.22(+1.90%) |
Oct 09, 2002 | 11.99 | 12.24 | 11.66 | 11.76 | 121,048 | -0.33(-2.69%) |
Oct 08, 2002 | 10.92 | 12.29 | 10.92 | 12.08 | 62,837 | +0.98(+8.79%) |
Oct 07, 2002 | 12.23 | 12.31 | 11.06 | 11.11 | 61,223 | -1.08(-8.85%) |
Oct 04, 2002 | 12.45 | 12.88 | 12.13 | 12.18 | 102,218 | -0.36(-2.89%) |
Oct 03, 2002 | 13.15 | 13.85 | 12.44 | 12.55 | 177,430 | -0.16(-1.24%) |
Oct 02, 2002 | 12.45 | 12.83 | 12.16 | 12.70 | 86,939 | +0.06(+0.51%) |
Oct 01, 2002 | 11.30 | 12.64 | 11.21 | 12.64 | 60,900 | +1.25(+10.93%) |
Sep 30, 2002 | 11.20 | 11.60 | 10.87 | 11.39 | 112,978 | +0.10(+0.91%) |
Sep 27, 2002 | 12.19 | 12.19 | 11.11 | 11.29 | 82,851 | -0.90(-7.39%) |
Sep 26, 2002 | 12.55 | 12.63 | 11.99 | 12.19 | 81,452 | -0.35(-2.82%) |
Sep 25, 2002 | 12.50 | 12.61 | 12.36 | 12.55 | 63,913 | -0.03(-0.22%) |
Sep 24, 2002 | 12.55 | 12.69 | 12.27 | 12.57 | 87,154 | -0.07(-0.52%) |
Sep 23, 2002 | 14.22 | 14.22 | 12.59 | 12.64 | 60,793 | -1.63(-11.40%) |
Sep 20, 2002 | 14.17 | 14.31 | 14.08 | 14.27 | 110,073 | +0.28(+1.99%) |
Sep 19, 2002 | 14.17 | 14.17 | 13.94 | 13.99 | 136,973 | -0.22(-1.57%) |
Sep 18, 2002 | 13.99 | 14.41 | 13.96 | 14.21 | 154,189 | +0.08(+0.59%) |
Sep 17, 2002 | 14.31 | 14.36 | 13.94 | 14.13 | 21,412 | -0.07(-0.52%) |
Sep 16, 2002 | 14.13 | 14.31 | 14.13 | 14.20 | 40,887 | -0.02(-0.13%) |
Sep 13, 2002 | 13.43 | 14.50 | 13.41 | 14.22 | 30,773 | +0.85(+6.32%) |
Sep 12, 2002 | 13.55 | 13.57 | 13.28 | 13.37 | 53,799 | -0.08(-0.62%) |
Sep 11, 2002 | 13.90 | 14.16 | 13.43 | 13.46 | 10,759 | -0.35(-2.56%) |
Sep 10, 2002 | 13.69 | 14.20 | 13.68 | 13.81 | 83,604 | +0.03(+0.20%) |
Sep 09, 2002 | 13.01 | 13.80 | 12.83 | 13.78 | 43,900 | +0.84(+6.46%) |
Sep 06, 2002 | 12.73 | 12.96 | 12.55 | 12.95 | 87,370 | +0.19(+1.46%) |
Sep 05, 2002 | 13.83 | 13.83 | 12.73 | 12.76 | 39,596 | -1.10(-7.91%) |
Sep 04, 2002 | 12.69 | 13.89 | 12.36 | 13.86 | 56,274 | +1.12(+8.83%) |
Sep 03, 2002 | 13.01 | 13.20 | 12.73 | 12.73 | 54,767 | -0.28(-2.14%) |
Aug 30, 2002 | 12.64 | 13.29 | 12.64 | 13.01 | 41,963 | +0.28(+2.19%) |
Aug 29, 2002 | 13.01 | 13.01 | 12.59 | 12.73 | 50,571 | -0.23(-1.79%) |
Aug 28, 2002 | 13.62 | 13.62 | 12.49 | 12.96 | 84,572 | -0.74(-5.42%) |
Aug 27, 2002 | 14.45 | 14.45 | 13.57 | 13.71 | 49,065 | -0.74(-5.14%) |
Aug 26, 2002 | 13.80 | 14.45 | 13.63 | 14.45 | 59,502 | +0.56(+4.01%) |
Aug 23, 2002 | 13.85 | 14.32 | 13.34 | 13.89 | 268,996 | -0.05(-0.33%) |
Aug 22, 2002 | 14.14 | 14.14 | 13.85 | 13.94 | 24,424 | -0.26(-1.83%) |
Aug 21, 2002 | 13.80 | 14.20 | 13.42 | 14.20 | 38,197 | +0.38(+2.76%) |
Aug 20, 2002 | 14.20 | 14.20 | 13.66 | 13.82 | 43,469 | -0.27(-1.91%) |
Aug 16, 2002 | 13.52 | 14.50 | 13.52 | 14.09 | 71,983 | +0.47(+3.48%) |
Aug 15, 2002 | 14.40 | 14.40 | 13.58 | 13.62 | 54,875 | -0.78(-5.42%) |
Aug 14, 2002 | 12.62 | 14.41 | 12.59 | 14.40 | 71,768 | +1.78(+14.15%) |
Aug 13, 2002 | 13.15 | 13.24 | 12.55 | 12.61 | 58,964 | -0.63(-4.77%) |
Aug 12, 2002 | 13.43 | 13.43 | 12.77 | 13.24 | 24,424 | +0.60(+4.78%) |
Aug 07, 2002 | 12.78 | 13.06 | 12.64 | 12.64 | 75,534 | -0.05(-0.37%) |
Aug 06, 2002 | 12.36 | 13.06 | 12.31 | 12.69 | 42,501 | +0.42(+3.41%) |
Aug 05, 2002 | 12.92 | 12.97 | 12.04 | 12.27 | 32,279 | -0.70(-5.38%) |
Aug 02, 2002 | 13.43 | 13.52 | 12.91 | 12.96 | 49,495 | -0.46(-3.46%) |
Aug 01, 2002 | 12.21 | 13.46 | 12.21 | 13.43 | 37,121 | +1.21(+9.89%) |
Jul 31, 2002 | 13.74 | 13.74 | 12.01 | 12.22 | 49,818 | -1.61(-11.63%) |
Jul 30, 2002 | 14.03 | 14.45 | 13.38 | 13.83 | 55,736 | -0.39(-2.74%) |
Jul 29, 2002 | 12.33 | 14.22 | 12.33 | 14.22 | 50,786 | +1.98(+16.17%) |
Jul 26, 2002 | 13.29 | 13.29 | 12.08 | 12.24 | 60,900 | -1.05(-7.90%) |
Jul 25, 2002 | 12.79 | 13.52 | 12.50 | 13.29 | 111,149 | +0.47(+3.70%) |
Jul 24, 2002 | 10.78 | 12.90 | 10.55 | 12.82 | 133,960 | +1.71(+15.40%) |
Jul 23, 2002 | 12.73 | 12.73 | 10.99 | 11.11 | 91,458 | -1.72(-13.41%) |
Jul 22, 2002 | 12.73 | 13.11 | 12.56 | 12.83 | 51,970 | +0.00(+0.00%) |
Jul 19, 2002 | 13.24 | 13.66 | 12.83 | 12.83 | 72,306 | -1.15(-8.25%) |
Jul 17, 2002 | 13.55 | 14.03 | 13.24 | 13.98 | 48,311 | +0.37(+2.73%) |
Jul 12, 2002 | 13.99 | 14.61 | 13.57 | 13.61 | 80,268 | -0.45(-3.17%) |
Jul 11, 2002 | 15.27 | 15.27 | 13.81 | 14.05 | 47,881 | -1.24(-8.09%) |
Jul 10, 2002 | 15.89 | 16.00 | 15.29 | 15.29 | 42,716 | -0.60(-3.80%) |
Jul 09, 2002 | 15.80 | 16.64 | 15.75 | 15.89 | 35,077 | -0.05(-0.29%) |
Jul 08, 2002 | 16.91 | 17.17 | 15.75 | 15.94 | 1,710,820 | -1.07(-6.28%) |
Jul 05, 2002 | 16.30 | 17.29 | 16.25 | 17.01 | 44,976 | +0.94(+5.84%) |
Jul 04, 2002 | 16.50 | 16.50 | 15.38 | 16.07 | 145,796 | +0.00(+0.00%) |
Jul 03, 2002 | 16.50 | 16.50 | 15.38 | 16.07 | 145,796 | -0.56(-3.35%) |
Jul 02, 2002 | 16.59 | 17.06 | 16.21 | 16.63 | 123,953 | -0.06(-0.33%) |
Jul 01, 2002 | 16.73 | 17.01 | 16.50 | 16.68 | 209,279 | -0.23(-1.37%) |
Jun 28, 2002 | 16.12 | 17.17 | 16.12 | 16.91 | 233,812 | +0.70(+4.30%) |
Jun 27, 2002 | 14.87 | 16.26 | 14.70 | 16.22 | 121,263 | +1.19(+7.92%) |
Jun 26, 2002 | 14.73 | 15.06 | 14.39 | 15.03 | 172,803 | +0.08(+0.56%) |
Jun 25, 2002 | 15.79 | 15.82 | 14.64 | 14.94 | 68,325 | -0.62(-4.00%) |
Jun 21, 2002 | 15.10 | 15.22 | 15.10 | 15.57 | 124,491 | +0.88(+6.01%) |
Jun 20, 2002 | 13.75 | 15.10 | 13.71 | 14.68 | 93,395 | +1.03(+7.56%) |
Jun 19, 2002 | 13.50 | 13.93 | 13.40 | 13.65 | 288,257 | +0.08(+0.62%) |
Jun 18, 2002 | 13.75 | 13.88 | 13.48 | 13.57 | 27,222 | -0.37(-2.67%) |
Jun 17, 2002 | 13.99 | 14.29 | 13.93 | 13.94 | 68,217 | +0.05(+0.33%) |
Jun 14, 2002 | 14.08 | 14.08 | 13.48 | 13.89 | 89,844 | -0.37(-2.61%) |
Jun 12, 2002 | 14.19 | 14.41 | 13.75 | 14.27 | 68,432 | +0.07(+0.52%) |
Jun 11, 2002 | 14.27 | 14.76 | 14.17 | 14.19 | 51,970 | -0.17(-1.17%) |
Jun 10, 2002 | 15.20 | 15.20 | 14.17 | 14.36 | 67,679 | -1.07(-6.93%) |
Jun 07, 2002 | 14.59 | 15.63 | 13.95 | 15.43 | 62,407 | +0.74(+5.06%) |
Jun 06, 2002 | 14.96 | 15.15 | 14.54 | 14.68 | 70,584 | -0.28(-1.86%) |
Jun 05, 2002 | 15.38 | 15.38 | 14.87 | 14.96 | 61,008 | -0.74(-4.73%) |
May 31, 2002 | 15.69 | 16.08 | 15.53 | 15.71 | 47,989 | -0.03(-0.18%) |
May 28, 2002 | 15.75 | 15.75 | 15.33 | 15.73 | 38,412 | -0.06(-0.41%) |
May 27, 2002 | 16.31 | 16.36 | 15.66 | 15.80 | 71,230 | +0.00(+0.00%) |
May 24, 2002 | 16.31 | 16.36 | 15.66 | 15.80 | 69,078 | -0.66(-4.01%) |
May 23, 2002 | 15.52 | 16.46 | 15.20 | 16.46 | 46,805 | +0.86(+5.54%) |
May 22, 2002 | 15.67 | 15.75 | 15.24 | 15.60 | 51,647 | -0.17(-1.06%) |
May 21, 2002 | 15.44 | 15.76 | 15.31 | 15.76 | 80,161 | +0.23(+1.50%) |
May 20, 2002 | 15.61 | 15.71 | 15.38 | 15.53 | 85,325 | -0.18(-1.12%) |
May 17, 2002 | 15.75 | 15.94 | 15.53 | 15.71 | 494,954 | +0.05(+0.30%) |
May 16, 2002 | 16.08 | 16.36 | 15.49 | 15.66 | 84,465 | -0.51(-3.16%) |
May 15, 2002 | 16.22 | 16.30 | 16.08 | 16.17 | 82,097 | -0.05(-0.29%) |
May 14, 2002 | 15.25 | 16.34 | 15.06 | 16.22 | 126,320 | +0.97(+6.34%) |
May 13, 2002 | 14.59 | 15.33 | 14.45 | 15.25 | 154,619 | +0.54(+3.66%) |
May 10, 2002 | 15.01 | 15.07 | 14.41 | 14.71 | 100,604 | -0.29(-1.92%) |
May 09, 2002 | 15.73 | 15.73 | 14.91 | 15.00 | 110,934 | -0.83(-5.23%) |
May 08, 2002 | 15.80 | 15.94 | 15.18 | 15.83 | 101,573 | +0.03(+0.18%) |
May 07, 2002 | 16.64 | 16.64 | 15.73 | 15.80 | 175,708 | -0.93(-5.56%) |
May 06, 2002 | 16.96 | 17.05 | 16.45 | 16.73 | 96,408 | -0.26(-1.53%) |
May 03, 2002 | 17.17 | 17.21 | 16.87 | 16.99 | 134,283 | -0.17(-0.98%) |
May 02, 2002 | 17.19 | 17.37 | 17.01 | 17.16 | 96,731 | -0.02(-0.11%) |