Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.35 | 12.43 | 12.18 | 12.39 | 279,580 | +0.00(+0.00%) |
Apr 29, 2003 | 12.42 | 12.57 | 12.33 | 12.39 | 215,038 | +0.03(+0.27%) |
Apr 28, 2003 | 12.25 | 12.54 | 12.25 | 12.35 | 348,070 | +0.11(+0.86%) |
Apr 25, 2003 | 12.10 | 12.25 | 12.02 | 12.25 | 546,403 | +0.15(+1.25%) |
Apr 24, 2003 | 12.17 | 12.23 | 12.04 | 12.10 | 205,774 | -0.15(-1.24%) |
Apr 23, 2003 | 12.21 | 12.33 | 12.05 | 12.25 | 680,802 | +0.07(+0.60%) |
Apr 22, 2003 | 12.05 | 12.18 | 12.02 | 12.18 | 329,543 | +0.13(+1.04%) |
Apr 21, 2003 | 12.25 | 12.27 | 12.04 | 12.05 | 437,821 | +0.07(+0.55%) |
Apr 17, 2003 | 12.02 | 12.12 | 11.89 | 11.98 | 231,591 | +0.09(+0.72%) |
Apr 16, 2003 | 12.06 | 12.12 | 11.85 | 11.90 | 294,462 | -0.16(-1.36%) |
Apr 15, 2003 | 12.25 | 12.25 | 11.98 | 12.06 | 424,761 | -0.21(-1.72%) |
Apr 14, 2003 | 11.85 | 12.27 | 11.85 | 12.27 | 340,932 | +0.43(+3.61%) |
Apr 11, 2003 | 11.89 | 12.05 | 11.64 | 11.85 | 230,680 | +0.03(+0.28%) |
Apr 10, 2003 | 11.69 | 11.82 | 11.66 | 11.81 | 215,949 | +0.13(+1.07%) |
Apr 09, 2003 | 11.85 | 12.01 | 11.69 | 11.69 | 268,494 | -0.17(-1.44%) |
Apr 08, 2003 | 11.92 | 11.93 | 11.70 | 11.86 | 311,015 | -0.10(-0.83%) |
Apr 07, 2003 | 12.02 | 12.19 | 11.91 | 11.96 | 286,869 | +0.02(+0.17%) |
Apr 04, 2003 | 11.98 | 12.03 | 11.77 | 11.94 | 172,212 | -0.05(-0.38%) |
Apr 03, 2003 | 12.18 | 12.18 | 11.89 | 11.98 | 227,946 | -0.15(-1.25%) |
Apr 02, 2003 | 11.84 | 12.18 | 11.84 | 12.14 | 1,150,819 | +0.43(+3.66%) |
Apr 01, 2003 | 11.86 | 11.86 | 11.55 | 11.71 | 254,219 | -0.15(-1.28%) |
Mar 31, 2003 | 11.81 | 11.89 | 11.40 | 11.86 | 407,752 | -0.02(-0.17%) |
Mar 28, 2003 | 11.64 | 11.88 | 11.56 | 11.88 | 260,597 | +0.21(+1.81%) |
Mar 27, 2003 | 11.63 | 11.77 | 11.49 | 11.67 | 262,571 | +0.01(+0.06%) |
Mar 26, 2003 | 11.71 | 11.77 | 11.58 | 11.66 | 303,422 | -0.11(-0.95%) |
Mar 25, 2003 | 11.71 | 11.92 | 11.59 | 11.77 | 362,953 | +0.11(+0.90%) |
Mar 24, 2003 | 11.92 | 11.92 | 11.40 | 11.67 | 381,480 | -0.45(-3.70%) |
Mar 21, 2003 | 11.73 | 12.14 | 11.71 | 12.12 | 452,856 | +0.40(+3.37%) |
Mar 20, 2003 | 11.82 | 11.82 | 11.51 | 11.72 | 407,145 | -0.13(-1.11%) |
Mar 19, 2003 | 11.62 | 11.85 | 11.52 | 11.85 | 357,182 | +0.27(+2.33%) |
Mar 18, 2003 | 11.66 | 11.68 | 11.42 | 11.58 | 430,380 | +0.02(+0.17%) |
Mar 17, 2003 | 11.34 | 11.58 | 11.12 | 11.56 | 379,961 | +0.22(+1.97%) |
Mar 14, 2003 | 11.00 | 11.35 | 10.90 | 11.34 | 524,079 | +0.36(+3.24%) |
Mar 13, 2003 | 10.81 | 11.06 | 10.76 | 10.98 | 619,905 | +0.01(+0.06%) |
Mar 12, 2003 | 10.81 | 11.01 | 10.81 | 10.98 | 334,554 | +0.11(+1.03%) |
Mar 11, 2003 | 10.93 | 11.19 | 10.83 | 10.87 | 264,242 | -0.07(-0.60%) |
Mar 10, 2003 | 11.19 | 11.19 | 10.89 | 10.93 | 257,408 | -0.27(-2.41%) |
Mar 07, 2003 | 11.09 | 11.28 | 11.02 | 11.20 | 461,360 | +0.09(+0.77%) |
Mar 06, 2003 | 11.01 | 11.24 | 10.94 | 11.12 | 523,320 | +0.04(+0.36%) |
Mar 05, 2003 | 11.19 | 11.25 | 11.03 | 11.08 | 277,454 | -0.09(-0.82%) |
Mar 04, 2003 | 11.20 | 11.23 | 11.10 | 11.17 | 271,075 | -0.03(-0.29%) |
Mar 03, 2003 | 11.35 | 11.51 | 11.15 | 11.20 | 438,125 | -0.16(-1.39%) |
Feb 28, 2003 | 11.23 | 11.39 | 11.23 | 11.36 | 386,947 | +0.07(+0.64%) |
Feb 27, 2003 | 11.19 | 11.32 | 11.12 | 11.29 | 233,110 | +0.18(+1.60%) |
Feb 26, 2003 | 11.16 | 11.29 | 11.02 | 11.11 | 377,987 | -0.05(-0.47%) |
Feb 25, 2003 | 11.12 | 11.33 | 11.00 | 11.16 | 384,821 | +0.02(+0.18%) |
Feb 24, 2003 | 11.06 | 11.27 | 10.90 | 11.14 | 347,159 | +0.07(+0.65%) |
Feb 21, 2003 | 10.83 | 11.07 | 10.72 | 11.07 | 837,221 | +0.24(+2.19%) |
Feb 20, 2003 | 11.16 | 11.21 | 10.80 | 10.83 | 372,216 | -0.30(-2.72%) |
Feb 19, 2003 | 11.29 | 11.29 | 11.08 | 11.13 | 226,276 | -0.16(-1.40%) |
Feb 18, 2003 | 11.15 | 11.35 | 11.15 | 11.29 | 240,703 | +0.15(+1.36%) |
Feb 14, 2003 | 11.19 | 11.33 | 11.04 | 11.14 | 373,279 | -0.05(-0.47%) |
Feb 13, 2003 | 11.16 | 11.27 | 11.00 | 11.19 | 314,660 | +0.03(+0.29%) |
Feb 12, 2003 | 11.23 | 11.38 | 11.13 | 11.16 | 188,917 | -0.07(-0.64%) |
Feb 11, 2003 | 11.27 | 11.39 | 11.15 | 11.23 | 315,268 | -0.03(-0.29%) |
Feb 10, 2003 | 11.39 | 11.40 | 11.22 | 11.27 | 466,068 | -0.06(-0.52%) |
Feb 07, 2003 | 11.38 | 11.44 | 11.32 | 11.33 | 257,256 | +0.00(+0.00%) |
Feb 06, 2003 | 11.42 | 11.46 | 11.29 | 11.33 | 328,783 | -0.09(-0.81%) |
Feb 05, 2003 | 11.39 | 11.71 | 11.39 | 11.42 | 481,406 | +0.10(+0.87%) |
Feb 04, 2003 | 11.30 | 11.40 | 11.21 | 11.32 | 435,088 | +0.02(+0.18%) |
Feb 03, 2003 | 11.05 | 11.33 | 11.05 | 11.30 | 466,220 | +0.26(+2.33%) |
Jan 31, 2003 | 10.94 | 11.08 | 10.91 | 11.04 | 570,701 | +0.09(+0.78%) |
Jan 30, 2003 | 11.19 | 11.19 | 10.96 | 10.96 | 243,133 | -0.24(-2.12%) |
Jan 29, 2003 | 11.14 | 11.22 | 11.02 | 11.19 | 365,686 | +0.00(+0.00%) |
Jan 28, 2003 | 11.23 | 11.36 | 11.06 | 11.19 | 674,728 | +0.01(+0.06%) |
Jan 27, 2003 | 11.66 | 11.66 | 11.17 | 11.19 | 416,257 | -0.48(-4.12%) |
Jan 24, 2003 | 11.69 | 11.75 | 11.45 | 11.67 | 366,294 | -0.03(-0.22%) |
Jan 23, 2003 | 11.85 | 11.91 | 11.59 | 11.69 | 467,131 | -0.25(-2.10%) |
Jan 22, 2003 | 11.98 | 12.08 | 11.85 | 11.95 | 255,737 | -0.07(-0.60%) |
Jan 21, 2003 | 12.28 | 12.35 | 11.98 | 12.02 | 241,310 | -0.25(-2.04%) |
Jan 17, 2003 | 12.41 | 12.45 | 12.21 | 12.27 | 216,860 | -0.23(-1.84%) |
Jan 16, 2003 | 12.31 | 12.58 | 12.31 | 12.50 | 200,003 | +0.07(+0.53%) |
Jan 15, 2003 | 12.48 | 12.54 | 12.22 | 12.43 | 348,374 | -0.11(-0.84%) |
Jan 14, 2003 | 12.54 | 12.57 | 12.45 | 12.54 | 281,706 | -0.01(-0.11%) |
Jan 13, 2003 | 12.58 | 12.66 | 12.48 | 12.55 | 457,108 | +0.04(+0.32%) |
Jan 10, 2003 | 12.41 | 12.60 | 12.38 | 12.51 | 615,501 | +0.07(+0.53%) |
Jan 09, 2003 | 12.29 | 12.54 | 12.29 | 12.45 | 306,156 | +0.16(+1.34%) |
Jan 08, 2003 | 12.41 | 12.50 | 12.25 | 12.28 | 485,962 | -0.13(-1.06%) |
Jan 07, 2003 | 12.31 | 12.48 | 12.31 | 12.41 | 669,868 | +0.11(+0.86%) |
Jan 06, 2003 | 12.35 | 12.40 | 12.23 | 12.31 | 360,067 | +0.06(+0.48%) |
Jan 03, 2003 | 12.01 | 12.30 | 12.01 | 12.25 | 1,473,073 | +0.24(+1.97%) |
Jan 02, 2003 | 11.79 | 12.02 | 11.71 | 12.01 | 1,148,845 | +0.09(+0.72%) |
Dec 31, 2002 | 11.69 | 12.01 | 11.54 | 11.93 | 499,326 | +0.22(+1.86%) |
Dec 30, 2002 | 11.54 | 11.79 | 11.39 | 11.71 | 381,024 | +0.14(+1.25%) |
Dec 27, 2002 | 11.60 | 11.68 | 11.46 | 11.56 | 191,195 | -0.04(-0.34%) |
Dec 26, 2002 | 11.66 | 11.68 | 11.40 | 11.60 | 463,790 | +0.05(+0.40%) |
Dec 24, 2002 | 11.59 | 11.69 | 11.53 | 11.56 | 154,293 | -0.10(-0.85%) |
Dec 23, 2002 | 12.01 | 12.01 | 11.55 | 11.66 | 573,435 | -0.36(-3.01%) |
Dec 20, 2002 | 12.12 | 12.25 | 11.90 | 12.02 | 1,220,980 | +0.13(+1.11%) |
Dec 19, 2002 | 11.46 | 11.92 | 11.46 | 11.89 | 408,663 | +0.36(+3.08%) |
Dec 18, 2002 | 11.66 | 11.82 | 11.52 | 11.53 | 283,073 | -0.16(-1.35%) |
Dec 17, 2002 | 11.85 | 11.92 | 11.69 | 11.69 | 331,517 | -0.20(-1.72%) |
Dec 16, 2002 | 11.44 | 11.89 | 11.39 | 11.89 | 525,294 | +0.43(+3.79%) |
Dec 13, 2002 | 11.48 | 11.59 | 11.36 | 11.46 | 483,988 | -0.04(-0.34%) |
Dec 12, 2002 | 11.52 | 11.66 | 11.47 | 11.50 | 282,617 | -0.03(-0.23%) |
Dec 11, 2002 | 11.42 | 11.62 | 11.35 | 11.52 | 630,687 | +0.03(+0.29%) |
Dec 10, 2002 | 11.40 | 11.56 | 11.40 | 11.49 | 210,330 | +0.06(+0.52%) |
Dec 09, 2002 | 11.62 | 11.62 | 11.40 | 11.43 | 518,764 | -0.25(-2.14%) |
Dec 06, 2002 | 11.59 | 11.79 | 11.55 | 11.68 | 323,164 | +0.04(+0.34%) |
Dec 05, 2002 | 11.62 | 11.71 | 11.52 | 11.64 | 155,052 | -0.01(-0.06%) |
Dec 04, 2002 | 11.56 | 11.79 | 11.39 | 11.65 | 271,531 | +0.05(+0.45%) |
Dec 03, 2002 | 11.85 | 11.85 | 11.58 | 11.60 | 174,187 | -0.26(-2.17%) |
Dec 02, 2002 | 11.79 | 11.85 | 11.62 | 11.85 | 655,897 | +0.07(+0.56%) |
Nov 29, 2002 | 11.62 | 11.81 | 11.49 | 11.79 | 304,182 | +0.23(+1.99%) |
Nov 27, 2002 | 11.42 | 11.59 | 11.39 | 11.56 | 488,240 | +0.21(+1.86%) |
Nov 26, 2002 | 11.60 | 11.67 | 11.25 | 11.35 | 410,334 | -0.18(-1.60%) |
Nov 25, 2002 | 11.56 | 11.72 | 11.40 | 11.53 | 301,448 | -0.05(-0.40%) |
Nov 22, 2002 | 11.66 | 11.85 | 11.58 | 11.58 | 464,093 | -0.14(-1.24%) |
Nov 21, 2002 | 11.26 | 11.72 | 11.25 | 11.72 | 245,562 | +0.53(+4.71%) |
Nov 20, 2002 | 11.19 | 11.26 | 11.09 | 11.19 | 442,073 | -0.03(-0.29%) |
Nov 19, 2002 | 11.19 | 11.28 | 11.13 | 11.23 | 198,333 | -0.03(-0.23%) |
Nov 18, 2002 | 11.52 | 11.52 | 11.21 | 11.25 | 284,287 | -0.26(-2.29%) |
Nov 15, 2002 | 11.29 | 11.68 | 11.29 | 11.52 | 523,776 | +0.16(+1.45%) |
Nov 14, 2002 | 11.02 | 11.49 | 11.02 | 11.35 | 189,525 | +0.40(+3.61%) |
Nov 13, 2002 | 10.87 | 11.23 | 10.73 | 10.96 | 228,706 | +0.01(+0.06%) |
Nov 12, 2002 | 10.77 | 11.08 | 10.67 | 10.95 | 361,282 | +0.18(+1.71%) |
Nov 11, 2002 | 11.13 | 11.14 | 10.74 | 10.77 | 224,301 | -0.38(-3.37%) |
Nov 08, 2002 | 11.19 | 11.29 | 11.07 | 11.14 | 266,823 | -0.05(-0.41%) |
Nov 07, 2002 | 11.29 | 11.29 | 11.06 | 11.19 | 456,500 | -0.14(-1.22%) |
Nov 06, 2002 | 11.23 | 11.42 | 11.06 | 11.33 | 376,924 | +0.11(+1.00%) |
Nov 05, 2002 | 11.29 | 11.41 | 11.07 | 11.21 | 255,433 | -0.11(-0.99%) |
Nov 04, 2002 | 11.54 | 11.54 | 11.19 | 11.33 | 235,691 | -0.14(-1.26%) |
Nov 01, 2002 | 11.42 | 11.47 | 11.19 | 11.47 | 344,881 | +0.03(+0.23%) |
Oct 31, 2002 | 11.24 | 11.44 | 11.10 | 11.44 | 227,794 | +0.20(+1.82%) |
Oct 30, 2002 | 11.36 | 11.44 | 11.10 | 11.24 | 275,479 | -0.13(-1.10%) |
Oct 29, 2002 | 11.34 | 11.46 | 11.07 | 11.37 | 313,749 | -0.01(-0.06%) |
Oct 28, 2002 | 11.62 | 11.62 | 11.33 | 11.37 | 320,279 | -0.33(-2.81%) |
Oct 25, 2002 | 11.13 | 11.70 | 11.13 | 11.70 | 337,288 | +0.55(+4.96%) |
Oct 24, 2002 | 11.62 | 11.62 | 11.02 | 11.15 | 401,678 | -0.46(-3.97%) |
Oct 23, 2002 | 11.31 | 11.62 | 11.25 | 11.61 | 469,409 | +0.24(+2.08%) |
Oct 22, 2002 | 11.49 | 11.49 | 11.26 | 11.37 | 232,046 | -0.20(-1.76%) |
Oct 21, 2002 | 11.13 | 11.58 | 11.13 | 11.58 | 369,635 | +0.38(+3.35%) |
Oct 18, 2002 | 11.40 | 11.40 | 11.00 | 11.20 | 5,770,802 | -0.24(-2.13%) |
Oct 17, 2002 | 11.33 | 11.62 | 11.33 | 11.44 | 538,962 | +0.22(+1.94%) |
Oct 16, 2002 | 11.36 | 11.52 | 11.23 | 11.23 | 512,538 | -0.46(-3.94%) |
Oct 15, 2002 | 11.33 | 11.69 | 11.33 | 11.69 | 842,081 | +0.51(+4.54%) |
Oct 14, 2002 | 11.26 | 11.53 | 11.06 | 11.18 | 744,129 | -0.22(-1.96%) |
Oct 11, 2002 | 11.36 | 11.54 | 11.19 | 11.40 | 896,600 | +0.21(+1.88%) |
Oct 10, 2002 | 11.19 | 11.29 | 10.99 | 11.19 | 587,406 | +0.00(+0.00%) |
Oct 09, 2002 | 11.26 | 11.26 | 11.04 | 11.19 | 628,865 | -0.16(-1.45%) |
Oct 08, 2002 | 11.16 | 11.39 | 11.16 | 11.36 | 678,980 | +0.18(+1.59%) |
Oct 07, 2002 | 11.25 | 11.37 | 11.11 | 11.18 | 693,255 | -0.07(-0.64%) |
Oct 04, 2002 | 11.50 | 11.62 | 11.24 | 11.25 | 345,033 | -0.22(-1.95%) |
Oct 03, 2002 | 11.47 | 11.79 | 11.29 | 11.48 | 204,256 | +0.07(+0.63%) |
Oct 02, 2002 | 11.85 | 11.85 | 11.27 | 11.40 | 527,269 | -0.49(-4.15%) |
Oct 01, 2002 | 11.54 | 11.94 | 11.44 | 11.90 | 442,985 | +0.37(+3.20%) |
Sep 30, 2002 | 11.72 | 11.72 | 11.27 | 11.53 | 730,462 | -0.19(-1.63%) |
Sep 27, 2002 | 11.75 | 11.85 | 11.50 | 11.72 | 463,486 | -0.10(-0.84%) |
Sep 26, 2002 | 11.59 | 11.84 | 11.59 | 11.82 | 468,498 | +0.23(+1.99%) |
Sep 25, 2002 | 11.39 | 11.70 | 11.39 | 11.59 | 406,385 | +0.23(+2.03%) |
Sep 24, 2002 | 11.33 | 11.39 | 11.02 | 11.36 | 984,984 | -0.01(-0.12%) |
Sep 23, 2002 | 11.56 | 11.56 | 11.27 | 11.37 | 621,120 | -0.18(-1.60%) |
Sep 20, 2002 | 11.56 | 11.64 | 11.38 | 11.56 | 528,180 | +0.06(+0.52%) |
Sep 19, 2002 | 11.53 | 11.68 | 11.19 | 11.50 | 511,019 | -0.15(-1.30%) |
Sep 18, 2002 | 11.76 | 11.76 | 11.59 | 11.65 | 628,561 | -0.13(-1.12%) |
Sep 17, 2002 | 11.79 | 11.93 | 11.66 | 11.78 | 441,162 | +0.02(+0.17%) |
Sep 16, 2002 | 11.68 | 11.79 | 11.68 | 11.76 | 384,821 | +0.07(+0.62%) |
Sep 13, 2002 | 11.79 | 11.89 | 11.66 | 11.69 | 346,096 | -0.16(-1.39%) |
Sep 12, 2002 | 11.95 | 12.02 | 11.79 | 11.85 | 536,836 | -0.16(-1.37%) |
Sep 11, 2002 | 12.05 | 12.14 | 11.98 | 12.02 | 147,155 | -0.03(-0.27%) |
Sep 10, 2002 | 11.98 | 12.15 | 11.95 | 12.05 | 253,611 | +0.07(+0.55%) |
Sep 09, 2002 | 11.98 | 12.08 | 11.75 | 11.98 | 306,308 | -0.02(-0.16%) |
Sep 06, 2002 | 11.85 | 12.02 | 11.83 | 12.00 | 212,608 | +0.21(+1.79%) |
Sep 05, 2002 | 12.16 | 12.21 | 11.79 | 11.79 | 584,977 | -0.36(-2.93%) |
Sep 04, 2002 | 12.13 | 12.28 | 11.86 | 12.15 | 339,869 | -0.02(-0.16%) |
Sep 03, 2002 | 12.31 | 12.31 | 11.96 | 12.17 | 473,205 | -0.23(-1.86%) |
Aug 30, 2002 | 12.33 | 12.54 | 12.33 | 12.40 | 515,727 | +0.05(+0.43%) |
Aug 29, 2002 | 12.30 | 12.41 | 12.08 | 12.35 | 312,990 | +0.05(+0.37%) |
Aug 28, 2002 | 12.48 | 12.51 | 12.15 | 12.30 | 131,209 | -0.24(-1.94%) |
Aug 27, 2002 | 12.64 | 12.72 | 12.48 | 12.54 | 340,021 | -0.11(-0.88%) |
Aug 26, 2002 | 12.45 | 12.66 | 12.35 | 12.66 | 250,574 | +0.20(+1.59%) |
Aug 23, 2002 | 12.74 | 12.75 | 12.42 | 12.46 | 346,551 | -0.30(-2.32%) |
Aug 22, 2002 | 12.68 | 12.83 | 12.56 | 12.75 | 352,474 | +0.05(+0.41%) |
Aug 21, 2002 | 12.48 | 12.71 | 12.35 | 12.70 | 373,431 | +0.22(+1.74%) |
Aug 20, 2002 | 12.45 | 12.50 | 12.20 | 12.48 | 347,766 | +0.25(+2.05%) |
Aug 16, 2002 | 12.58 | 12.58 | 12.02 | 12.23 | 251,637 | -0.21(-1.69%) |
Aug 15, 2002 | 12.29 | 12.47 | 12.02 | 12.45 | 275,024 | +0.16(+1.34%) |
Aug 14, 2002 | 12.21 | 12.37 | 11.85 | 12.28 | 368,572 | +0.11(+0.87%) |
Aug 13, 2002 | 12.35 | 12.41 | 12.05 | 12.18 | 419,598 | -0.18(-1.44%) |
Aug 12, 2002 | 12.40 | 12.40 | 12.08 | 12.35 | 255,889 | -0.09(-0.69%) |
Aug 07, 2002 | 12.04 | 12.45 | 11.98 | 12.44 | 418,838 | +0.24(+2.00%) |
Aug 06, 2002 | 11.84 | 12.23 | 11.84 | 12.20 | 507,223 | +0.38(+3.23%) |
Aug 05, 2002 | 12.20 | 12.21 | 11.81 | 11.81 | 386,947 | -0.42(-3.44%) |
Aug 02, 2002 | 12.48 | 12.48 | 12.00 | 12.23 | 555,819 | -0.27(-2.16%) |
Aug 01, 2002 | 12.50 | 12.71 | 12.25 | 12.50 | 596,670 | -0.01(-0.05%) |
Jul 31, 2002 | 12.58 | 12.70 | 12.38 | 12.51 | 436,606 | -0.15(-1.20%) |
Jul 30, 2002 | 12.64 | 12.68 | 12.30 | 12.66 | 823,402 | +0.02(+0.16%) |
Jul 29, 2002 | 12.31 | 12.68 | 12.28 | 12.64 | 646,481 | +0.43(+3.50%) |
Jul 26, 2002 | 12.02 | 12.24 | 11.85 | 12.21 | 991,514 | +0.55(+4.74%) |
Jul 25, 2002 | 11.26 | 11.68 | 11.23 | 11.66 | 670,627 | +0.40(+3.51%) |
Jul 24, 2002 | 10.96 | 11.31 | 10.71 | 11.27 | 567,360 | +0.22(+1.97%) |
Jul 23, 2002 | 10.90 | 11.07 | 10.76 | 11.05 | 1,733,670 | +0.11(+0.96%) |
Jul 22, 2002 | 11.25 | 11.25 | 10.87 | 10.94 | 1,198,352 | -0.32(-2.81%) |
Jul 19, 2002 | 11.46 | 11.46 | 11.16 | 11.26 | 995,463 | -0.26(-2.29%) |
Jul 17, 2002 | 11.46 | 11.69 | 11.43 | 11.52 | 1,063,346 | -0.53(-4.42%) |
Jul 12, 2002 | 12.08 | 12.25 | 11.85 | 12.06 | 193,473 | +0.02(+0.16%) |
Jul 11, 2002 | 11.98 | 12.08 | 11.69 | 12.04 | 452,856 | -0.05(-0.38%) |
Jul 10, 2002 | 12.45 | 12.47 | 11.95 | 12.08 | 826,895 | -0.30(-2.39%) |
Jul 09, 2002 | 12.55 | 12.55 | 12.38 | 12.38 | 495,377 | -0.17(-1.36%) |
Jul 08, 2002 | 12.81 | 12.81 | 12.55 | 12.55 | 260,293 | -0.26(-2.01%) |
Jul 05, 2002 | 12.45 | 12.89 | 12.45 | 12.81 | 108,582 | +0.31(+2.48%) |
Jul 04, 2002 | 12.38 | 12.50 | 12.15 | 12.50 | 448,148 | +0.00(+0.00%) |
Jul 03, 2002 | 12.38 | 12.50 | 12.15 | 12.50 | 441,618 | +0.11(+0.85%) |
Jul 02, 2002 | 12.64 | 12.77 | 12.25 | 12.39 | 602,137 | -0.31(-2.44%) |
Jul 01, 2002 | 13.07 | 13.07 | 12.64 | 12.70 | 355,056 | -0.40(-3.02%) |
Jun 28, 2002 | 12.84 | 13.17 | 12.79 | 13.10 | 446,174 | +0.19(+1.48%) |
Jun 27, 2002 | 13.01 | 13.01 | 12.68 | 12.91 | 321,342 | -0.10(-0.76%) |
Jun 26, 2002 | 12.97 | 13.03 | 12.45 | 13.01 | 382,087 | +0.00(+0.00%) |
Jun 25, 2002 | 12.84 | 13.04 | 12.77 | 13.01 | 229,313 | +0.11(+0.87%) |
Jun 21, 2002 | 12.64 | 12.89 | 12.64 | 12.89 | 487,329 | +0.03(+0.21%) |
Jun 20, 2002 | 12.91 | 13.01 | 12.83 | 12.87 | 383,150 | -0.16(-1.21%) |
Jun 19, 2002 | 13.04 | 13.11 | 12.97 | 13.02 | 320,886 | -0.05(-0.40%) |
Jun 18, 2002 | 12.97 | 13.14 | 12.87 | 13.08 | 234,780 | +0.09(+0.71%) |
Jun 17, 2002 | 12.83 | 13.00 | 12.72 | 12.99 | 251,029 | +0.16(+1.23%) |
Jun 14, 2002 | 12.66 | 12.89 | 12.39 | 12.83 | 377,228 | -0.05(-0.36%) |
Jun 12, 2002 | 12.77 | 12.94 | 12.64 | 12.87 | 133,791 | +0.16(+1.30%) |
Jun 11, 2002 | 12.97 | 13.14 | 12.67 | 12.71 | 118,301 | -0.28(-2.13%) |
Jun 10, 2002 | 12.97 | 13.11 | 12.96 | 12.99 | 173,124 | +0.01(+0.10%) |
Jun 07, 2002 | 12.61 | 13.09 | 12.60 | 12.97 | 208,052 | +0.29(+2.28%) |
Jun 06, 2002 | 12.84 | 12.85 | 12.64 | 12.68 | 196,966 | -0.25(-1.93%) |
Jun 05, 2002 | 12.71 | 12.95 | 12.69 | 12.93 | 167,353 | -0.33(-2.48%) |
May 31, 2002 | 12.94 | 13.29 | 12.93 | 13.26 | 223,694 | +0.13(+0.95%) |
May 28, 2002 | 13.04 | 13.16 | 12.95 | 13.14 | 226,883 | +0.18(+1.37%) |
May 27, 2002 | 12.97 | 13.10 | 12.93 | 12.96 | 242,221 | +0.00(+0.00%) |
May 24, 2002 | 12.97 | 13.10 | 12.93 | 12.96 | 233,869 | -0.05(-0.35%) |
May 23, 2002 | 13.04 | 13.09 | 12.84 | 13.01 | 277,605 | -0.03(-0.25%) |
May 22, 2002 | 13.10 | 13.14 | 12.87 | 13.04 | 277,909 | -0.09(-0.70%) |
May 21, 2002 | 13.07 | 13.19 | 13.07 | 13.13 | 622,335 | +0.03(+0.20%) |
May 20, 2002 | 13.30 | 13.30 | 13.04 | 13.10 | 337,743 | -0.26(-1.97%) |
May 17, 2002 | 13.61 | 13.63 | 13.22 | 13.37 | 628,106 | -0.24(-1.79%) |
May 16, 2002 | 13.70 | 13.89 | 13.40 | 13.61 | 335,313 | -0.13(-0.91%) |
May 15, 2002 | 13.50 | 13.81 | 13.50 | 13.74 | 232,198 | +0.07(+0.53%) |
May 14, 2002 | 13.37 | 13.68 | 13.37 | 13.66 | 439,340 | +0.27(+2.02%) |
May 13, 2002 | 13.10 | 13.42 | 13.08 | 13.39 | 166,897 | +0.23(+1.75%) |
May 10, 2002 | 13.37 | 13.37 | 13.06 | 13.16 | 231,287 | -0.27(-2.01%) |
May 09, 2002 | 13.53 | 13.76 | 13.30 | 13.43 | 232,350 | -0.01(-0.10%) |
May 08, 2002 | 13.73 | 13.86 | 13.10 | 13.45 | 230,528 | -0.20(-1.45%) |
May 07, 2002 | 13.56 | 13.73 | 13.47 | 13.64 | 393,629 | +0.08(+0.58%) |
May 06, 2002 | 13.40 | 13.77 | 13.40 | 13.56 | 739,270 | +0.23(+1.73%) |
May 03, 2002 | 13.07 | 13.45 | 12.91 | 13.33 | 324,987 | +0.23(+1.76%) |
May 02, 2002 | 12.86 | 13.24 | 12.86 | 13.10 | 237,362 | +0.24(+1.89%) |