Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.66 | 10.66 | 9.680 | 9.867 | 6,211,952 | -0.78(-7.36%) |
Apr 29, 2003 | 10.56 | 10.74 | 10.46 | 10.65 | 809,030 | +0.47(+4.64%) |
Apr 28, 2003 | 9.938 | 10.18 | 9.849 | 10.18 | 326,596 | +0.19(+1.87%) |
Apr 25, 2003 | 10.05 | 10.12 | 9.983 | 9.992 | 583,408 | -0.05(-0.53%) |
Apr 24, 2003 | 10.02 | 10.16 | 9.992 | 10.05 | 299,782 | +0.02(+0.18%) |
Apr 23, 2003 | 9.796 | 10.07 | 9.715 | 10.03 | 337,479 | +0.32(+3.31%) |
Apr 22, 2003 | 9.804 | 9.840 | 9.537 | 9.706 | 707,382 | -0.15(-1.54%) |
Apr 21, 2003 | 10.27 | 10.43 | 9.858 | 9.858 | 599,788 | -0.63(-6.03%) |
Apr 17, 2003 | 10.07 | 10.49 | 10.07 | 10.49 | 351,279 | +0.60(+6.04%) |
Apr 16, 2003 | 10.16 | 10.28 | 9.849 | 9.894 | 331,869 | -0.27(-2.63%) |
Apr 15, 2003 | 10.09 | 10.18 | 9.983 | 10.16 | 337,142 | +0.07(+0.71%) |
Apr 14, 2003 | 9.929 | 10.10 | 9.804 | 10.09 | 181,641 | +0.16(+1.62%) |
Apr 11, 2003 | 9.760 | 9.983 | 9.760 | 9.929 | 319,528 | +0.26(+2.67%) |
Apr 10, 2003 | 9.804 | 9.894 | 9.671 | 9.671 | 229,099 | -0.12(-1.27%) |
Apr 09, 2003 | 9.867 | 10.03 | 9.769 | 9.796 | 205,314 | -0.07(-0.72%) |
Apr 08, 2003 | 9.983 | 10.02 | 9.849 | 9.867 | 134,183 | -0.16(-1.60%) |
Apr 07, 2003 | 10.03 | 10.22 | 9.956 | 10.03 | 305,616 | +0.22(+2.27%) |
Apr 04, 2003 | 9.804 | 9.992 | 9.796 | 9.804 | 259,728 | +0.00(+0.00%) |
Apr 03, 2003 | 9.938 | 9.974 | 9.760 | 9.804 | 662,505 | -0.13(-1.35%) |
Apr 02, 2003 | 10.12 | 10.23 | 9.894 | 9.938 | 469,307 | -0.11(-1.06%) |
Apr 01, 2003 | 9.983 | 10.14 | 9.822 | 10.05 | 389,200 | +0.04(+0.36%) |
Mar 31, 2003 | 10.15 | 10.21 | 9.920 | 10.01 | 241,553 | -0.23(-2.26%) |
Mar 28, 2003 | 10.34 | 10.34 | 10.16 | 10.24 | 143,047 | -0.10(-0.95%) |
Mar 27, 2003 | 10.21 | 10.61 | 10.16 | 10.34 | 554,013 | +0.12(+1.22%) |
Mar 26, 2003 | 10.65 | 10.65 | 10.16 | 10.21 | 366,313 | -0.50(-4.66%) |
Mar 25, 2003 | 10.43 | 10.78 | 10.43 | 10.71 | 297,650 | +0.04(+0.33%) |
Mar 24, 2003 | 10.70 | 10.74 | 10.54 | 10.68 | 278,353 | -0.08(-0.75%) |
Mar 21, 2003 | 10.44 | 10.83 | 10.38 | 10.76 | 679,109 | +0.29(+2.81%) |
Mar 20, 2003 | 10.37 | 10.52 | 10.27 | 10.46 | 170,871 | +0.01(+0.09%) |
Mar 19, 2003 | 10.27 | 10.46 | 10.26 | 10.46 | 115,223 | +0.21(+2.00%) |
Mar 18, 2003 | 10.16 | 10.47 | 10.09 | 10.25 | 260,402 | +0.04(+0.44%) |
Mar 17, 2003 | 9.867 | 10.27 | 9.849 | 10.21 | 288,001 | +0.25(+2.51%) |
Mar 14, 2003 | 9.920 | 10.12 | 9.849 | 9.956 | 189,383 | +0.06(+0.63%) |
Mar 13, 2003 | 9.715 | 9.983 | 9.715 | 9.894 | 301,016 | +0.27(+2.78%) |
Mar 12, 2003 | 9.715 | 9.804 | 9.492 | 9.626 | 219,114 | -0.10(-1.01%) |
Mar 11, 2003 | 9.804 | 9.876 | 9.662 | 9.724 | 338,713 | -0.12(-1.27%) |
Mar 10, 2003 | 10.16 | 10.16 | 9.697 | 9.849 | 266,572 | -0.36(-3.49%) |
Mar 07, 2003 | 10.14 | 10.32 | 10.03 | 10.21 | 139,120 | +0.03(+0.26%) |
Mar 06, 2003 | 10.22 | 10.24 | 10.13 | 10.18 | 182,539 | -0.07(-0.70%) |
Mar 05, 2003 | 10.38 | 10.56 | 10.07 | 10.25 | 280,484 | -0.21(-1.96%) |
Mar 04, 2003 | 10.52 | 10.61 | 10.46 | 10.46 | 191,963 | -0.15(-1.43%) |
Mar 03, 2003 | 10.83 | 10.87 | 10.51 | 10.61 | 286,543 | -0.22(-2.06%) |
Feb 28, 2003 | 10.70 | 10.88 | 10.67 | 10.83 | 321,772 | +0.21(+1.93%) |
Feb 27, 2003 | 10.67 | 10.74 | 10.52 | 10.62 | 279,923 | +0.04(+0.42%) |
Feb 26, 2003 | 10.53 | 10.66 | 10.34 | 10.58 | 233,924 | +0.06(+0.59%) |
Feb 25, 2003 | 10.21 | 10.54 | 9.983 | 10.52 | 288,001 | +0.38(+3.78%) |
Feb 24, 2003 | 10.56 | 10.56 | 9.992 | 10.13 | 517,999 | -0.41(-3.89%) |
Feb 21, 2003 | 10.65 | 10.78 | 10.54 | 10.54 | 444,624 | -0.18(-1.66%) |
Feb 20, 2003 | 10.87 | 10.87 | 10.65 | 10.72 | 406,254 | -0.12(-1.07%) |
Feb 19, 2003 | 11.14 | 11.14 | 10.78 | 10.84 | 255,914 | -0.28(-2.49%) |
Feb 18, 2003 | 10.71 | 11.16 | 10.70 | 11.11 | 343,874 | +0.40(+3.74%) |
Feb 14, 2003 | 10.76 | 10.87 | 10.67 | 10.71 | 320,762 | -0.04(-0.41%) |
Feb 13, 2003 | 10.74 | 10.79 | 10.66 | 10.76 | 160,998 | +0.05(+0.50%) |
Feb 12, 2003 | 10.96 | 10.97 | 10.65 | 10.70 | 375,064 | -0.26(-2.36%) |
Feb 11, 2003 | 11.14 | 11.19 | 10.91 | 10.96 | 399,073 | -0.11(-0.97%) |
Feb 10, 2003 | 11.02 | 11.22 | 11.00 | 11.07 | 142,935 | +0.04(+0.40%) |
Feb 07, 2003 | 11.05 | 11.28 | 10.96 | 11.03 | 197,797 | -0.06(-0.56%) |
Feb 06, 2003 | 11.27 | 11.36 | 11.09 | 11.09 | 146,637 | -0.21(-1.89%) |
Feb 05, 2003 | 11.23 | 11.49 | 11.18 | 11.30 | 189,158 | +0.12(+1.04%) |
Feb 04, 2003 | 11.11 | 11.33 | 11.05 | 11.19 | 626,603 | -0.01(-0.08%) |
Feb 03, 2003 | 11.32 | 11.32 | 11.01 | 11.19 | 299,669 | -0.17(-1.49%) |
Jan 31, 2003 | 11.14 | 11.60 | 11.12 | 11.36 | 430,824 | +0.22(+2.00%) |
Jan 30, 2003 | 11.07 | 11.19 | 10.93 | 11.14 | 485,687 | +0.39(+3.65%) |
Jan 29, 2003 | 10.78 | 10.94 | 10.65 | 10.75 | 425,551 | -0.03(-0.25%) |
Jan 28, 2003 | 10.74 | 10.84 | 10.66 | 10.78 | 465,268 | +0.08(+0.75%) |
Jan 27, 2003 | 10.74 | 10.97 | 10.70 | 10.70 | 793,996 | -0.09(-0.83%) |
Jan 24, 2003 | 11.10 | 11.10 | 10.72 | 10.78 | 239,197 | -0.23(-2.10%) |
Jan 23, 2003 | 10.78 | 11.06 | 10.77 | 11.02 | 241,441 | +0.24(+2.23%) |
Jan 22, 2003 | 11.19 | 11.19 | 10.70 | 10.78 | 408,834 | -0.32(-2.89%) |
Jan 21, 2003 | 11.14 | 11.19 | 10.81 | 11.10 | 218,665 | -0.02(-0.16%) |
Jan 17, 2003 | 11.14 | 11.15 | 11.10 | 11.11 | 216,870 | -0.03(-0.24%) |
Jan 16, 2003 | 11.14 | 11.28 | 11.09 | 11.14 | 237,290 | +0.00(+0.00%) |
Jan 15, 2003 | 11.19 | 11.19 | 11.11 | 11.14 | 191,402 | -0.04(-0.40%) |
Jan 14, 2003 | 11.09 | 11.21 | 10.93 | 11.19 | 270,162 | +0.08(+0.72%) |
Jan 13, 2003 | 11.19 | 11.50 | 10.98 | 11.11 | 526,862 | +0.01(+0.08%) |
Jan 10, 2003 | 11.01 | 11.14 | 10.78 | 11.10 | 241,553 | +0.00(+0.00%) |
Jan 09, 2003 | 10.83 | 11.19 | 10.83 | 11.10 | 587,559 | +0.18(+1.63%) |
Jan 08, 2003 | 11.23 | 11.23 | 10.86 | 10.92 | 175,359 | -0.31(-2.78%) |
Jan 07, 2003 | 11.24 | 11.32 | 11.01 | 11.23 | 341,630 | +0.00(+0.00%) |
Jan 06, 2003 | 11.01 | 11.36 | 11.01 | 11.23 | 562,315 | +0.22(+2.02%) |
Jan 03, 2003 | 11.05 | 11.19 | 10.92 | 11.01 | 355,205 | -0.04(-0.40%) |
Jan 02, 2003 | 10.78 | 11.10 | 10.65 | 11.05 | 975,413 | +0.36(+3.33%) |
Dec 31, 2002 | 10.76 | 10.87 | 10.60 | 10.70 | 339,274 | -0.02(-0.17%) |
Dec 30, 2002 | 10.70 | 10.83 | 10.56 | 10.71 | 498,140 | -0.04(-0.41%) |
Dec 27, 2002 | 11.06 | 11.06 | 10.74 | 10.76 | 104,564 | -0.39(-3.52%) |
Dec 26, 2002 | 11.03 | 11.22 | 11.03 | 11.15 | 97,833 | +0.13(+1.21%) |
Dec 24, 2002 | 11.10 | 11.18 | 10.95 | 11.02 | 88,745 | -0.04(-0.40%) |
Dec 23, 2002 | 11.19 | 11.32 | 11.05 | 11.06 | 193,534 | -0.21(-1.90%) |
Dec 20, 2002 | 11.28 | 11.36 | 11.12 | 11.28 | 275,099 | +0.05(+0.48%) |
Dec 19, 2002 | 11.39 | 11.40 | 11.14 | 11.22 | 394,922 | -0.17(-1.49%) |
Dec 18, 2002 | 11.54 | 11.60 | 11.36 | 11.39 | 167,842 | -0.20(-1.69%) |
Dec 17, 2002 | 11.54 | 11.63 | 11.54 | 11.59 | 228,314 | +0.00(+0.00%) |
Dec 16, 2002 | 11.71 | 11.71 | 11.41 | 11.59 | 285,196 | -0.04(-0.31%) |
Dec 13, 2002 | 11.59 | 11.71 | 11.49 | 11.62 | 130,257 | -0.02(-0.15%) |
Dec 12, 2002 | 11.84 | 11.85 | 11.57 | 11.64 | 138,110 | -0.12(-1.06%) |
Dec 11, 2002 | 11.93 | 11.94 | 11.68 | 11.77 | 205,875 | -0.22(-1.86%) |
Dec 10, 2002 | 11.64 | 12.01 | 11.62 | 11.99 | 227,304 | +0.37(+3.14%) |
Dec 09, 2002 | 11.79 | 11.87 | 11.54 | 11.62 | 220,348 | -0.21(-1.73%) |
Dec 06, 2002 | 11.59 | 11.87 | 11.57 | 11.83 | 346,342 | +0.17(+1.45%) |
Dec 05, 2002 | 12.02 | 12.19 | 11.62 | 11.66 | 247,948 | -0.33(-2.75%) |
Dec 04, 2002 | 11.71 | 12.21 | 11.69 | 11.99 | 357,113 | +0.23(+1.97%) |
Dec 03, 2002 | 11.77 | 11.87 | 11.59 | 11.76 | 234,485 | -0.04(-0.30%) |
Dec 02, 2002 | 11.37 | 11.94 | 11.37 | 11.79 | 323,567 | +0.43(+3.76%) |
Nov 29, 2002 | 11.68 | 11.68 | 11.36 | 11.36 | 178,276 | -0.29(-2.45%) |
Nov 27, 2002 | 11.58 | 11.92 | 11.54 | 11.65 | 482,433 | +0.07(+0.62%) |
Nov 26, 2002 | 11.85 | 11.85 | 11.44 | 11.58 | 501,955 | -0.35(-2.91%) |
Nov 25, 2002 | 12.08 | 12.13 | 11.69 | 11.93 | 327,045 | -0.29(-2.34%) |
Nov 22, 2002 | 12.42 | 12.43 | 12.18 | 12.21 | 235,046 | -0.21(-1.72%) |
Nov 21, 2002 | 11.85 | 12.47 | 11.85 | 12.42 | 266,460 | +0.57(+4.81%) |
Nov 20, 2002 | 11.72 | 12.01 | 11.68 | 11.85 | 221,919 | +0.16(+1.37%) |
Nov 19, 2002 | 11.65 | 11.81 | 11.41 | 11.69 | 450,682 | -0.04(-0.30%) |
Nov 18, 2002 | 12.30 | 12.34 | 11.62 | 11.73 | 274,426 | -0.48(-3.94%) |
Nov 15, 2002 | 12.17 | 12.48 | 12.03 | 12.21 | 412,873 | +0.13(+1.11%) |
Nov 14, 2002 | 11.49 | 12.39 | 11.49 | 12.08 | 393,576 | +0.68(+5.94%) |
Nov 13, 2002 | 11.99 | 12.01 | 11.23 | 11.40 | 477,721 | -0.55(-4.62%) |
Nov 12, 2002 | 12.34 | 12.37 | 11.94 | 11.95 | 474,131 | -0.29(-2.40%) |
Nov 11, 2002 | 12.83 | 12.83 | 12.18 | 12.25 | 395,259 | -0.59(-4.58%) |
Nov 08, 2002 | 12.75 | 12.97 | 12.49 | 12.83 | 206,548 | +0.09(+0.70%) |
Nov 07, 2002 | 13.35 | 13.35 | 12.67 | 12.75 | 266,236 | -0.58(-4.35%) |
Nov 06, 2002 | 13.03 | 13.46 | 12.83 | 13.33 | 335,235 | +0.38(+2.96%) |
Nov 05, 2002 | 13.36 | 13.37 | 12.67 | 12.94 | 235,607 | -0.43(-3.20%) |
Nov 04, 2002 | 13.46 | 13.54 | 13.19 | 13.37 | 220,124 | +0.00(+0.00%) |
Nov 01, 2002 | 12.39 | 13.37 | 12.31 | 13.37 | 317,508 | +0.89(+7.14%) |
Oct 31, 2002 | 13.19 | 13.28 | 12.47 | 12.48 | 221,582 | -0.41(-3.18%) |
Oct 30, 2002 | 12.26 | 12.92 | 12.26 | 12.89 | 158,305 | +0.63(+5.16%) |
Oct 29, 2002 | 12.66 | 12.66 | 12.12 | 12.26 | 212,495 | -0.40(-3.17%) |
Oct 28, 2002 | 12.75 | 12.83 | 12.53 | 12.66 | 105,686 | -0.01(-0.07%) |
Oct 25, 2002 | 12.48 | 12.70 | 12.08 | 12.67 | 319,416 | +0.14(+1.14%) |
Oct 24, 2002 | 12.81 | 13.08 | 12.62 | 12.52 | 273,192 | -0.20(-1.54%) |
Oct 23, 2002 | 12.61 | 12.75 | 12.15 | 12.72 | 260,514 | +0.20(+1.57%) |
Oct 22, 2002 | 13.00 | 13.03 | 12.48 | 12.52 | 256,250 | -0.56(-4.29%) |
Oct 21, 2002 | 12.56 | 13.10 | 12.50 | 13.08 | 111,857 | +0.53(+4.19%) |
Oct 18, 2002 | 12.82 | 12.82 | 12.48 | 12.56 | 182,651 | -0.10(-0.78%) |
Oct 17, 2002 | 12.75 | 13.08 | 12.39 | 12.66 | 318,742 | +0.00(+0.00%) |
Oct 16, 2002 | 13.06 | 13.10 | 12.30 | 12.66 | 512,277 | -0.70(-5.21%) |
Oct 15, 2002 | 12.02 | 13.36 | 12.02 | 13.35 | 1,189,255 | +1.50(+12.63%) |
Oct 14, 2002 | 12.66 | 12.66 | 11.85 | 11.85 | 11,152,075 | -0.86(-6.80%) |
Oct 11, 2002 | 12.26 | 12.92 | 12.26 | 12.72 | 995,384 | +1.31(+11.48%) |
Oct 10, 2002 | 10.83 | 11.45 | 10.79 | 11.41 | 165,486 | +0.56(+5.18%) |
Oct 09, 2002 | 11.01 | 11.13 | 10.70 | 10.85 | 361,713 | -0.29(-2.64%) |
Oct 08, 2002 | 11.23 | 11.28 | 10.43 | 11.14 | 344,323 | +0.18(+1.63%) |
Oct 07, 2002 | 10.92 | 11.36 | 10.91 | 10.96 | 706,821 | +0.12(+1.07%) |
Oct 04, 2002 | 11.14 | 11.19 | 10.54 | 10.85 | 303,708 | -0.37(-3.26%) |
Oct 03, 2002 | 11.01 | 12.18 | 11.01 | 11.21 | 741,826 | +0.43(+3.97%) |
Oct 02, 2002 | 11.59 | 11.84 | 10.78 | 10.78 | 330,186 | -1.20(-10.04%) |
Oct 01, 2002 | 11.28 | 11.99 | 11.00 | 11.99 | 192,524 | +0.94(+8.47%) |
Sep 30, 2002 | 11.43 | 11.43 | 10.52 | 11.05 | 4,510,195 | -0.46(-4.02%) |
Sep 27, 2002 | 11.94 | 12.07 | 11.45 | 11.52 | 160,773 | -0.52(-4.30%) |
Sep 26, 2002 | 11.77 | 12.03 | 11.72 | 12.03 | 362,049 | +0.53(+4.65%) |
Sep 25, 2002 | 11.41 | 11.52 | 11.23 | 11.50 | 299,669 | +0.13(+1.18%) |
Sep 24, 2002 | 11.45 | 11.52 | 11.28 | 11.36 | 360,815 | -0.13(-1.16%) |
Sep 23, 2002 | 12.18 | 12.18 | 11.32 | 11.50 | 526,750 | -0.67(-5.49%) |
Sep 20, 2002 | 11.94 | 12.40 | 11.94 | 12.17 | 291,367 | +0.25(+2.09%) |
Sep 19, 2002 | 12.39 | 12.53 | 11.85 | 11.92 | 253,446 | -0.56(-4.50%) |
Sep 18, 2002 | 12.26 | 12.72 | 12.21 | 12.48 | 158,081 | +0.20(+1.60%) |
Sep 17, 2002 | 12.61 | 12.70 | 12.28 | 12.28 | 112,642 | -0.30(-2.41%) |
Sep 16, 2002 | 12.75 | 12.82 | 12.57 | 12.59 | 157,520 | -0.16(-1.26%) |
Sep 13, 2002 | 12.50 | 12.79 | 12.39 | 12.75 | 312,011 | +0.24(+1.92%) |
Sep 12, 2002 | 12.69 | 12.83 | 12.50 | 12.51 | 146,188 | -0.37(-2.84%) |
Sep 11, 2002 | 12.83 | 13.01 | 12.83 | 12.87 | 226,743 | +0.04(+0.28%) |
Sep 10, 2002 | 12.57 | 12.92 | 12.52 | 12.83 | 560,184 | +0.18(+1.41%) |
Sep 09, 2002 | 12.39 | 12.75 | 12.24 | 12.66 | 178,388 | +0.29(+2.38%) |
Sep 06, 2002 | 12.61 | 12.88 | 12.36 | 12.36 | 461,116 | +0.06(+0.51%) |
Sep 05, 2002 | 12.69 | 12.79 | 12.22 | 12.30 | 779,972 | -1.02(-7.63%) |
Sep 04, 2002 | 13.24 | 13.44 | 13.00 | 13.32 | 367,435 | +0.09(+0.67%) |
Sep 03, 2002 | 13.50 | 13.50 | 13.15 | 13.23 | 366,088 | -0.28(-2.05%) |
Aug 30, 2002 | 13.48 | 13.89 | 13.41 | 13.50 | 368,220 | +0.01(+0.07%) |
Aug 29, 2002 | 13.73 | 14.04 | 13.46 | 13.49 | 230,446 | -0.37(-2.70%) |
Aug 28, 2002 | 14.40 | 14.41 | 13.82 | 13.87 | 371,137 | -0.53(-3.71%) |
Aug 27, 2002 | 14.88 | 14.92 | 14.31 | 14.40 | 637,822 | -0.35(-2.36%) |
Aug 26, 2002 | 14.27 | 14.77 | 14.04 | 14.75 | 677,763 | +0.40(+2.79%) |
Aug 23, 2002 | 14.71 | 14.78 | 14.35 | 14.35 | 1,110,719 | -0.47(-3.19%) |
Aug 22, 2002 | 14.93 | 15.14 | 14.75 | 14.82 | 378,093 | -0.11(-0.72%) |
Aug 21, 2002 | 14.71 | 15.11 | 14.68 | 14.93 | 453,375 | +0.01(+0.06%) |
Aug 20, 2002 | 15.15 | 15.32 | 14.91 | 14.92 | 215,973 | -0.45(-2.96%) |
Aug 16, 2002 | 15.20 | 15.38 | 15.15 | 15.38 | 365,415 | +0.00(+0.00%) |
Aug 15, 2002 | 15.38 | 15.60 | 15.11 | 15.38 | 441,595 | -0.09(-0.58%) |
Aug 14, 2002 | 15.02 | 15.46 | 14.84 | 15.46 | 359,020 | +0.43(+2.85%) |
Aug 13, 2002 | 14.93 | 15.24 | 14.89 | 15.04 | 405,581 | +0.11(+0.72%) |
Aug 12, 2002 | 14.62 | 15.15 | 14.57 | 14.93 | 3,410,695 | +0.45(+3.14%) |
Aug 07, 2002 | 14.26 | 14.48 | 14.17 | 14.47 | 328,840 | +0.21(+1.50%) |
Aug 06, 2002 | 13.57 | 14.34 | 13.57 | 14.26 | 278,353 | +0.76(+5.61%) |
Aug 05, 2002 | 13.64 | 13.73 | 13.35 | 13.50 | 407,039 | -0.26(-1.88%) |
Aug 02, 2002 | 14.27 | 14.35 | 13.69 | 13.76 | 269,041 | -0.51(-3.56%) |
Aug 01, 2002 | 13.99 | 14.31 | 13.91 | 14.27 | 483,443 | -0.22(-1.54%) |
Jul 31, 2002 | 14.68 | 14.70 | 14.47 | 14.49 | 292,265 | -0.21(-1.45%) |
Jul 30, 2002 | 14.80 | 15.15 | 14.44 | 14.71 | 502,067 | -0.31(-2.08%) |
Jul 29, 2002 | 14.39 | 15.02 | 14.39 | 15.02 | 418,146 | +0.53(+3.69%) |
Jul 26, 2002 | 14.49 | 14.57 | 14.31 | 14.48 | 288,338 | +0.21(+1.50%) |
Jul 25, 2002 | 13.78 | 14.44 | 13.73 | 14.27 | 343,986 | +0.49(+3.56%) |
Jul 24, 2002 | 13.06 | 13.78 | 12.92 | 13.78 | 330,523 | +0.69(+5.24%) |
Jul 23, 2002 | 13.50 | 13.50 | 12.66 | 13.09 | 429,927 | -0.41(-3.04%) |
Jul 22, 2002 | 13.19 | 13.82 | 13.16 | 13.50 | 567,813 | +0.31(+2.37%) |
Jul 19, 2002 | 13.33 | 13.37 | 12.97 | 13.19 | 188,934 | +0.06(+0.47%) |
Jul 17, 2002 | 13.00 | 13.19 | 12.71 | 13.13 | 85,042 | -0.02(-0.14%) |
Jul 12, 2002 | 13.82 | 13.98 | 13.11 | 13.15 | 139,457 | -0.74(-5.33%) |
Jul 11, 2002 | 13.99 | 14.13 | 13.49 | 13.89 | 185,793 | -0.20(-1.39%) |
Jul 10, 2002 | 14.39 | 14.39 | 13.91 | 14.08 | 226,070 | -0.23(-1.62%) |
Jul 09, 2002 | 14.56 | 14.56 | 14.31 | 14.31 | 152,808 | -0.24(-1.65%) |
Jul 08, 2002 | 14.54 | 15.06 | 14.85 | 14.56 | 228,090 | -0.56(-3.71%) |
Jul 05, 2002 | 14.48 | 15.12 | 14.40 | 15.12 | 137,886 | +0.73(+5.08%) |
Jul 04, 2002 | 15.06 | 15.06 | 14.23 | 14.39 | 201,163 | +0.00(+0.00%) |
Jul 03, 2002 | 15.06 | 15.06 | 14.23 | 14.39 | 201,163 | -0.68(-4.50%) |
Jul 02, 2002 | 15.24 | 15.24 | 14.64 | 15.06 | 259,167 | -0.32(-2.09%) |
Jul 01, 2002 | 15.02 | 15.40 | 14.90 | 15.38 | 503,975 | +0.23(+1.53%) |
Jun 28, 2002 | 14.80 | 15.15 | 14.66 | 15.15 | 653,866 | +0.45(+3.03%) |
Jun 27, 2002 | 14.25 | 14.71 | 14.23 | 14.71 | 277,343 | +0.51(+3.58%) |
Jun 26, 2002 | 13.55 | 14.25 | 13.48 | 14.20 | 172,105 | +0.40(+2.91%) |
Jun 25, 2002 | 14.70 | 14.71 | 13.79 | 13.80 | 204,305 | -0.60(-4.15%) |
Jun 21, 2002 | 14.26 | 14.39 | 14.06 | 14.39 | 389,312 | +0.36(+2.54%) |
Jun 20, 2002 | 13.99 | 14.18 | 13.78 | 14.04 | 260,177 | +0.07(+0.51%) |
Jun 19, 2002 | 13.92 | 14.17 | 13.92 | 13.97 | 191,290 | -0.18(-1.26%) |
Jun 18, 2002 | 13.82 | 14.15 | 13.77 | 14.15 | 251,763 | +0.33(+2.39%) |
Jun 17, 2002 | 13.58 | 13.90 | 13.58 | 13.82 | 326,484 | +0.01(+0.06%) |
Jun 14, 2002 | 14.08 | 14.09 | 13.73 | 13.81 | 142,261 | -0.28(-1.96%) |
Jun 12, 2002 | 13.99 | 14.23 | 13.73 | 14.08 | 234,709 | -0.29(-2.05%) |
Jun 11, 2002 | 14.53 | 14.96 | 14.31 | 14.38 | 146,525 | -0.17(-1.16%) |
Jun 10, 2002 | 14.39 | 14.71 | 14.39 | 14.55 | 114,101 | +0.15(+1.05%) |
Jun 07, 2002 | 14.28 | 14.57 | 13.99 | 14.39 | 195,778 | -0.06(-0.43%) |
Jun 06, 2002 | 14.45 | 14.47 | 14.24 | 14.46 | 209,466 | +0.02(+0.12%) |
Jun 05, 2002 | 14.39 | 14.50 | 14.14 | 14.44 | 622,676 | -0.33(-2.23%) |
May 31, 2002 | 14.64 | 15.06 | 14.62 | 14.77 | 162,232 | -0.03(-0.18%) |
May 28, 2002 | 14.71 | 14.99 | 14.39 | 14.80 | 130,369 | +0.19(+1.28%) |
May 27, 2002 | 14.97 | 15.15 | 14.54 | 14.61 | 291,479 | +0.00(+0.00%) |
May 24, 2002 | 14.97 | 15.15 | 14.54 | 14.61 | 288,226 | -0.46(-3.08%) |
May 23, 2002 | 14.17 | 15.07 | 14.17 | 15.07 | 227,978 | +0.99(+7.02%) |
May 22, 2002 | 13.90 | 14.22 | 13.90 | 14.08 | 151,237 | -0.04(-0.31%) |
May 21, 2002 | 14.73 | 14.83 | 14.04 | 14.13 | 182,876 | -0.38(-2.64%) |
May 20, 2002 | 14.97 | 15.07 | 14.49 | 14.51 | 128,798 | -0.49(-3.27%) |
May 17, 2002 | 15.15 | 15.22 | 14.80 | 15.00 | 337,254 | -0.06(-0.41%) |
May 16, 2002 | 14.97 | 15.11 | 14.88 | 15.06 | 525,965 | +0.09(+0.60%) |
May 15, 2002 | 14.80 | 14.99 | 14.74 | 14.97 | 218,104 | +0.09(+0.60%) |
May 14, 2002 | 14.39 | 14.97 | 14.39 | 14.88 | 133,847 | +0.50(+3.47%) |
May 13, 2002 | 14.04 | 14.69 | 14.04 | 14.39 | 217,319 | +0.29(+2.02%) |
May 10, 2002 | 14.52 | 14.53 | 14.04 | 14.10 | 182,090 | -0.42(-2.89%) |
May 09, 2002 | 14.62 | 14.71 | 14.52 | 14.52 | 310,103 | -0.10(-0.67%) |
May 08, 2002 | 14.31 | 14.62 | 14.26 | 14.62 | 165,037 | +0.36(+2.50%) |
May 07, 2002 | 14.44 | 14.55 | 14.26 | 14.26 | 158,866 | -0.18(-1.23%) |
May 06, 2002 | 14.71 | 14.71 | 14.44 | 14.44 | 353,074 | -0.21(-1.40%) |
May 03, 2002 | 14.31 | 14.70 | 14.26 | 14.64 | 174,798 | +0.39(+2.75%) |
May 02, 2002 | 14.26 | 14.39 | 14.17 | 14.25 | 236,841 | -0.01(-0.06%) |