Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.76 | 13.97 | 13.76 | 13.93 | 8,384 | +0.05(+0.35%) |
Apr 29, 2003 | 13.99 | 13.99 | 13.83 | 13.88 | 2,630 | -0.11(-0.78%) |
Apr 28, 2003 | 13.71 | 13.99 | 13.71 | 13.99 | 10,932 | +0.34(+2.50%) |
Apr 25, 2003 | 13.62 | 13.65 | 13.56 | 13.65 | 6,822 | +0.07(+0.54%) |
Apr 24, 2003 | 13.62 | 13.64 | 13.58 | 13.58 | 3,288 | -0.11(-0.80%) |
Apr 23, 2003 | 13.62 | 13.69 | 13.52 | 13.69 | 6,329 | +0.06(+0.45%) |
Apr 22, 2003 | 13.60 | 13.69 | 13.41 | 13.62 | 14,796 | -0.04(-0.27%) |
Apr 21, 2003 | 13.60 | 13.66 | 13.54 | 13.66 | 5,260 | +0.00(+0.00%) |
Apr 17, 2003 | 13.26 | 13.66 | 13.26 | 13.66 | 16,522 | +0.52(+3.98%) |
Apr 16, 2003 | 13.43 | 13.43 | 13.14 | 13.14 | 16,769 | -0.21(-1.55%) |
Apr 15, 2003 | 13.28 | 13.35 | 13.14 | 13.35 | 8,631 | +0.01(+0.09%) |
Apr 14, 2003 | 12.88 | 13.36 | 12.88 | 13.33 | 8,549 | +0.39(+3.01%) |
Apr 11, 2003 | 13.09 | 13.09 | 12.94 | 12.94 | 12,741 | -0.09(-0.65%) |
Apr 10, 2003 | 13.09 | 13.13 | 13.03 | 13.03 | 7,233 | -0.12(-0.92%) |
Apr 09, 2003 | 13.16 | 13.37 | 13.14 | 13.15 | 10,439 | +0.04(+0.28%) |
Apr 08, 2003 | 12.90 | 13.16 | 12.85 | 13.11 | 14,878 | +0.33(+2.57%) |
Apr 07, 2003 | 13.30 | 13.50 | 12.79 | 12.79 | 10,521 | -0.39(-2.95%) |
Apr 04, 2003 | 13.38 | 13.44 | 13.17 | 13.17 | 10,850 | -0.21(-1.55%) |
Apr 03, 2003 | 13.36 | 13.49 | 13.32 | 13.38 | 12,412 | +0.09(+0.64%) |
Apr 02, 2003 | 13.38 | 13.43 | 13.30 | 13.30 | 10,686 | -0.16(-1.18%) |
Apr 01, 2003 | 13.32 | 13.47 | 13.26 | 13.45 | 8,631 | +0.07(+0.55%) |
Mar 31, 2003 | 13.53 | 13.54 | 13.24 | 13.38 | 13,809 | -0.27(-1.96%) |
Mar 28, 2003 | 13.00 | 13.65 | 13.00 | 13.65 | 14,138 | +0.58(+4.47%) |
Mar 27, 2003 | 12.98 | 13.07 | 12.91 | 13.07 | 3,945 | +0.01(+0.09%) |
Mar 26, 2003 | 13.26 | 13.27 | 13.02 | 13.05 | 18,084 | -0.13(-1.01%) |
Mar 25, 2003 | 13.17 | 13.19 | 13.08 | 13.19 | 18,084 | +0.05(+0.37%) |
Mar 24, 2003 | 13.32 | 13.44 | 13.13 | 13.14 | 10,850 | -0.30(-2.26%) |
Mar 21, 2003 | 13.32 | 13.62 | 13.32 | 13.44 | 41,594 | -0.06(-0.45%) |
Mar 20, 2003 | 13.28 | 13.50 | 13.24 | 13.50 | 37,237 | +0.02(+0.18%) |
Mar 19, 2003 | 13.49 | 13.50 | 13.45 | 13.48 | 10,193 | -0.09(-0.63%) |
Mar 18, 2003 | 13.50 | 13.60 | 13.48 | 13.56 | 16,686 | -0.06(-0.45%) |
Mar 17, 2003 | 13.20 | 13.99 | 13.20 | 13.62 | 22,030 | +0.37(+2.75%) |
Mar 14, 2003 | 13.38 | 13.41 | 13.26 | 13.26 | 108,588 | -0.24(-1.80%) |
Mar 13, 2003 | 13.03 | 13.50 | 13.03 | 13.50 | 78,831 | +0.60(+4.62%) |
Mar 12, 2003 | 13.08 | 13.09 | 12.65 | 12.91 | 58,281 | -0.22(-1.67%) |
Mar 11, 2003 | 13.26 | 13.26 | 13.08 | 13.13 | 24,824 | -0.07(-0.55%) |
Mar 10, 2003 | 13.26 | 13.32 | 13.14 | 13.20 | 43,156 | -0.07(-0.55%) |
Mar 07, 2003 | 13.35 | 13.35 | 13.27 | 13.27 | 57,787 | +0.02(+0.18%) |
Mar 06, 2003 | 13.28 | 13.37 | 13.16 | 13.25 | 81,708 | -0.04(-0.27%) |
Mar 05, 2003 | 13.14 | 13.28 | 13.14 | 13.28 | 24,989 | +0.15(+1.11%) |
Mar 04, 2003 | 13.10 | 13.14 | 13.05 | 13.14 | 38,799 | +0.10(+0.75%) |
Mar 03, 2003 | 12.93 | 13.05 | 12.91 | 13.04 | 51,211 | +0.13(+1.04%) |
Feb 28, 2003 | 12.72 | 12.94 | 12.72 | 12.91 | 60,171 | +0.16(+1.24%) |
Feb 27, 2003 | 12.59 | 12.77 | 12.59 | 12.75 | 25,564 | +0.10(+0.77%) |
Feb 26, 2003 | 12.66 | 12.68 | 12.54 | 12.65 | 92,312 | -0.04(-0.29%) |
Feb 25, 2003 | 12.64 | 12.69 | 12.60 | 12.69 | 29,346 | +0.06(+0.48%) |
Feb 24, 2003 | 12.46 | 12.63 | 12.34 | 12.63 | 50,800 | +0.23(+1.86%) |
Feb 21, 2003 | 12.23 | 12.40 | 12.18 | 12.40 | 33,456 | +0.17(+1.39%) |
Feb 20, 2003 | 11.85 | 12.23 | 11.85 | 12.23 | 21,372 | +0.41(+3.50%) |
Feb 19, 2003 | 11.82 | 11.85 | 11.63 | 11.81 | 65,021 | -0.01(-0.10%) |
Feb 18, 2003 | 12.10 | 12.10 | 11.54 | 11.82 | 34,689 | -0.16(-1.32%) |
Feb 14, 2003 | 11.64 | 12.01 | 11.63 | 11.98 | 31,483 | +0.40(+3.47%) |
Feb 13, 2003 | 11.45 | 11.68 | 11.40 | 11.58 | 44,471 | +0.16(+1.38%) |
Feb 12, 2003 | 10.90 | 11.54 | 10.90 | 11.42 | 36,004 | +0.60(+5.51%) |
Feb 11, 2003 | 10.44 | 10.89 | 10.32 | 10.83 | 29,017 | +0.33(+3.13%) |
Feb 10, 2003 | 9.915 | 10.50 | 9.915 | 10.50 | 14,467 | +0.58(+5.89%) |
Feb 07, 2003 | 9.975 | 9.975 | 9.915 | 9.915 | 16,769 | +0.01(+0.12%) |
Feb 06, 2003 | 9.975 | 10.15 | 9.902 | 9.902 | 18,248 | -0.13(-1.33%) |
Feb 05, 2003 | 10.11 | 10.22 | 9.988 | 10.04 | 17,920 | -0.07(-0.72%) |
Feb 04, 2003 | 10.04 | 10.21 | 10.04 | 10.11 | 12,659 | +0.02(+0.24%) |
Feb 03, 2003 | 9.975 | 10.23 | 9.939 | 10.08 | 16,111 | +0.15(+1.47%) |
Jan 31, 2003 | 9.732 | 9.963 | 9.732 | 9.939 | 15,947 | +0.21(+2.13%) |
Jan 30, 2003 | 9.805 | 9.805 | 9.708 | 9.732 | 12,165 | -0.07(-0.74%) |
Jan 29, 2003 | 9.683 | 9.805 | 9.586 | 9.805 | 14,385 | +0.11(+1.13%) |
Jan 28, 2003 | 9.185 | 9.769 | 9.160 | 9.696 | 33,620 | +0.56(+6.13%) |
Jan 27, 2003 | 9.197 | 9.319 | 9.136 | 9.136 | 16,933 | -0.05(-0.53%) |
Jan 24, 2003 | 9.197 | 9.258 | 8.941 | 9.185 | 17,426 | -0.04(-0.40%) |
Jan 23, 2003 | 9.343 | 9.343 | 9.221 | 9.221 | 8,137 | -0.09(-0.91%) |
Jan 22, 2003 | 9.343 | 9.367 | 9.270 | 9.306 | 6,247 | -0.06(-0.65%) |
Jan 21, 2003 | 9.367 | 9.428 | 9.282 | 9.367 | 18,248 | +0.02(+0.26%) |
Jan 17, 2003 | 9.343 | 9.464 | 9.124 | 9.343 | 18,824 | -0.12(-1.29%) |
Jan 16, 2003 | 9.428 | 9.647 | 9.319 | 9.464 | 42,005 | +0.34(+3.73%) |
Jan 15, 2003 | 10.19 | 10.23 | 9.124 | 9.124 | 62,144 | -1.13(-11.03%) |
Jan 14, 2003 | 10.19 | 10.28 | 10.17 | 10.26 | 2,548 | +0.12(+1.20%) |
Jan 13, 2003 | 10.30 | 10.30 | 10.12 | 10.13 | 4,192 | -0.17(-1.65%) |
Jan 10, 2003 | 10.24 | 10.30 | 10.12 | 10.30 | 3,781 | +0.12(+1.20%) |
Jan 09, 2003 | 10.06 | 10.26 | 10.06 | 10.18 | 3,781 | +0.18(+1.82%) |
Jan 08, 2003 | 10.11 | 10.11 | 10.000 | 10.000 | 6,904 | -0.17(-1.67%) |
Jan 07, 2003 | 10.38 | 10.45 | 10.06 | 10.17 | 10,932 | -0.35(-3.35%) |
Jan 06, 2003 | 10.51 | 10.62 | 10.51 | 10.52 | 13,316 | +0.01(+0.12%) |
Jan 03, 2003 | 10.52 | 10.61 | 10.49 | 10.51 | 21,536 | +0.06(+0.58%) |
Jan 02, 2003 | 10.17 | 10.47 | 10.17 | 10.45 | 6,329 | +0.35(+3.49%) |
Dec 31, 2002 | 10.46 | 10.73 | 10.10 | 10.10 | 35,018 | -0.30(-2.92%) |
Dec 30, 2002 | 10.51 | 10.61 | 10.40 | 10.40 | 20,879 | -0.05(-0.47%) |
Dec 27, 2002 | 10.66 | 10.74 | 10.32 | 10.45 | 20,221 | -0.15(-1.38%) |
Dec 26, 2002 | 11.01 | 11.08 | 10.46 | 10.60 | 17,509 | -0.36(-3.33%) |
Dec 24, 2002 | 11.00 | 11.01 | 10.95 | 10.96 | 657 | -0.05(-0.44%) |
Dec 23, 2002 | 10.79 | 11.02 | 10.64 | 11.01 | 24,496 | +0.23(+2.15%) |
Dec 20, 2002 | 10.51 | 10.86 | 10.51 | 10.78 | 19,399 | +0.33(+3.14%) |
Dec 19, 2002 | 10.49 | 10.54 | 10.39 | 10.45 | 6,000 | +0.02(+0.23%) |
Dec 18, 2002 | 10.56 | 10.64 | 10.43 | 10.43 | 5,754 | -0.19(-1.83%) |
Dec 17, 2002 | 10.80 | 10.89 | 10.49 | 10.62 | 5,918 | -0.12(-1.13%) |
Dec 16, 2002 | 10.40 | 10.74 | 10.34 | 10.74 | 9,617 | +0.36(+3.52%) |
Dec 13, 2002 | 10.78 | 10.78 | 10.28 | 10.38 | 8,384 | -0.38(-3.51%) |
Dec 12, 2002 | 10.69 | 10.89 | 10.69 | 10.75 | 4,521 | +0.18(+1.73%) |
Dec 11, 2002 | 10.46 | 10.63 | 10.46 | 10.57 | 4,356 | +0.10(+0.93%) |
Dec 10, 2002 | 10.22 | 10.54 | 10.04 | 10.47 | 11,343 | +0.26(+2.50%) |
Dec 09, 2002 | 10.55 | 10.58 | 10.13 | 10.22 | 15,042 | -0.45(-4.22%) |
Dec 06, 2002 | 10.89 | 10.95 | 10.67 | 10.67 | 12,330 | -0.29(-2.66%) |
Dec 05, 2002 | 11.12 | 11.12 | 10.95 | 10.96 | 7,233 | -0.10(-0.88%) |
Dec 04, 2002 | 11.62 | 11.67 | 10.95 | 11.06 | 29,510 | -0.62(-5.31%) |
Dec 03, 2002 | 11.70 | 11.74 | 11.56 | 11.68 | 14,878 | -0.06(-0.52%) |
Dec 02, 2002 | 11.86 | 11.86 | 11.46 | 11.74 | 16,029 | -0.18(-1.53%) |
Nov 29, 2002 | 11.87 | 11.92 | 11.80 | 11.92 | 8,549 | -0.07(-0.61%) |
Nov 27, 2002 | 11.74 | 11.99 | 11.59 | 11.99 | 20,139 | +0.32(+2.71%) |
Nov 26, 2002 | 11.80 | 11.86 | 11.37 | 11.68 | 29,346 | -0.19(-1.64%) |
Nov 25, 2002 | 11.74 | 11.92 | 11.51 | 11.87 | 15,289 | +0.13(+1.14%) |
Nov 22, 2002 | 11.95 | 11.95 | 11.63 | 11.74 | 23,345 | -0.33(-2.72%) |
Nov 21, 2002 | 12.06 | 12.13 | 11.95 | 12.07 | 14,056 | +0.01(+0.10%) |
Nov 20, 2002 | 11.68 | 12.06 | 11.68 | 12.06 | 14,549 | +0.32(+2.69%) |
Nov 19, 2002 | 11.85 | 12.01 | 11.69 | 11.74 | 16,686 | -0.18(-1.53%) |
Nov 18, 2002 | 12.14 | 12.14 | 11.65 | 11.92 | 22,030 | -0.16(-1.31%) |
Nov 15, 2002 | 12.04 | 12.12 | 11.85 | 12.08 | 12,576 | -0.07(-0.60%) |
Nov 14, 2002 | 11.92 | 12.15 | 11.74 | 12.15 | 18,824 | +0.29(+2.46%) |
Nov 13, 2002 | 11.90 | 12.04 | 11.85 | 11.86 | 11,426 | +0.01(+0.10%) |
Nov 12, 2002 | 11.93 | 11.99 | 11.79 | 11.85 | 16,358 | +0.04(+0.31%) |
Nov 11, 2002 | 12.23 | 12.23 | 11.81 | 11.81 | 24,167 | -0.40(-3.29%) |
Nov 08, 2002 | 12.47 | 12.47 | 12.21 | 12.21 | 4,685 | -0.32(-2.52%) |
Nov 07, 2002 | 12.53 | 12.53 | 12.41 | 12.53 | 4,356 | +0.00(+0.00%) |
Nov 06, 2002 | 12.34 | 12.58 | 12.29 | 12.53 | 27,455 | -0.11(-0.87%) |
Nov 05, 2002 | 12.90 | 12.90 | 12.53 | 12.64 | 6,165 | -0.26(-1.98%) |
Nov 04, 2002 | 13.02 | 13.02 | 12.83 | 12.90 | 3,863 | -0.07(-0.56%) |
Nov 01, 2002 | 12.60 | 12.97 | 12.59 | 12.97 | 12,248 | +0.35(+2.80%) |
Oct 31, 2002 | 12.54 | 12.63 | 12.49 | 12.62 | 13,070 | +0.13(+1.07%) |
Oct 30, 2002 | 13.02 | 13.02 | 12.47 | 12.48 | 12,659 | -0.60(-4.56%) |
Oct 29, 2002 | 12.53 | 13.08 | 12.52 | 13.08 | 8,795 | +0.49(+3.87%) |
Oct 28, 2002 | 12.64 | 12.72 | 12.53 | 12.59 | 7,891 | -0.05(-0.39%) |
Oct 25, 2002 | 12.04 | 12.64 | 12.04 | 12.64 | 10,768 | +0.58(+4.84%) |
Oct 24, 2002 | 12.24 | 12.24 | 12.06 | 12.06 | 2,630 | -0.17(-1.39%) |
Oct 23, 2002 | 12.25 | 12.25 | 11.80 | 12.23 | 28,606 | +0.06(+0.50%) |
Oct 22, 2002 | 12.40 | 12.49 | 12.08 | 12.17 | 5,918 | -0.26(-2.06%) |
Oct 21, 2002 | 12.74 | 12.76 | 12.34 | 12.42 | 4,438 | -0.24(-1.92%) |
Oct 18, 2002 | 12.70 | 12.76 | 12.49 | 12.66 | 12,001 | +0.09(+0.68%) |
Oct 17, 2002 | 12.21 | 12.58 | 12.21 | 12.58 | 4,110 | +0.47(+3.92%) |
Oct 16, 2002 | 12.46 | 12.57 | 11.92 | 12.10 | 17,509 | -0.34(-2.74%) |
Oct 15, 2002 | 12.04 | 12.45 | 11.90 | 12.45 | 5,425 | +0.30(+2.51%) |
Oct 14, 2002 | 12.14 | 12.19 | 12.08 | 12.14 | 1,315 | +0.00(+0.00%) |
Oct 11, 2002 | 11.92 | 12.15 | 11.92 | 12.14 | 3,205 | +0.28(+2.36%) |
Oct 10, 2002 | 11.82 | 11.86 | 11.80 | 11.86 | 13,234 | -0.09(-0.71%) |
Oct 09, 2002 | 11.85 | 12.02 | 11.74 | 11.95 | 28,606 | +0.02(+0.20%) |
Oct 08, 2002 | 11.57 | 11.92 | 11.57 | 11.92 | 3,370 | +0.17(+1.45%) |
Oct 07, 2002 | 11.97 | 11.97 | 11.75 | 11.75 | 90,422 | -0.28(-2.33%) |
Oct 04, 2002 | 12.19 | 12.19 | 11.92 | 12.03 | 180,844 | -0.19(-1.59%) |
Oct 03, 2002 | 12.76 | 12.76 | 12.23 | 12.23 | 3,616 | -0.46(-3.64%) |
Oct 02, 2002 | 12.82 | 12.97 | 12.69 | 12.69 | 6,000 | -0.06(-0.48%) |
Oct 01, 2002 | 12.49 | 12.75 | 12.24 | 12.75 | 16,193 | +0.80(+6.72%) |
Sep 30, 2002 | 12.03 | 12.04 | 11.90 | 11.95 | 9,288 | -0.45(-3.63%) |
Sep 27, 2002 | 13.07 | 13.07 | 12.29 | 12.40 | 10,357 | -0.66(-5.03%) |
Sep 26, 2002 | 12.91 | 13.07 | 12.79 | 13.05 | 7,315 | +0.22(+1.71%) |
Sep 25, 2002 | 12.57 | 12.87 | 12.57 | 12.83 | 4,356 | +0.28(+2.23%) |
Sep 24, 2002 | 12.66 | 12.79 | 12.53 | 12.55 | 4,932 | -0.17(-1.34%) |
Sep 23, 2002 | 12.90 | 12.90 | 12.72 | 12.72 | 8,466 | -0.29(-2.24%) |
Sep 20, 2002 | 13.37 | 13.37 | 13.02 | 13.02 | 22,605 | -0.05(-0.37%) |
Sep 19, 2002 | 13.58 | 13.58 | 13.07 | 13.07 | 9,206 | -0.58(-4.28%) |
Sep 18, 2002 | 14.22 | 14.23 | 13.26 | 13.65 | 11,261 | -0.57(-4.02%) |
Sep 17, 2002 | 14.66 | 14.66 | 14.22 | 14.22 | 3,123 | -0.50(-3.39%) |
Sep 16, 2002 | 14.55 | 14.72 | 14.55 | 14.72 | 4,438 | +0.17(+1.17%) |
Sep 13, 2002 | 14.14 | 14.57 | 14.08 | 14.55 | 9,946 | +0.41(+2.93%) |
Sep 12, 2002 | 14.50 | 14.61 | 14.14 | 14.14 | 7,315 | -0.54(-3.65%) |
Sep 11, 2002 | 15.02 | 15.04 | 14.60 | 14.67 | 5,096 | -0.60(-3.90%) |
Sep 10, 2002 | 16.03 | 16.18 | 15.08 | 15.27 | 682,275 | -0.77(-4.78%) |
Sep 09, 2002 | 16.39 | 16.45 | 15.89 | 16.03 | 4,274 | -0.35(-2.15%) |
Sep 06, 2002 | 16.59 | 16.59 | 16.28 | 16.39 | 7,973 | -0.10(-0.59%) |
Sep 05, 2002 | 17.01 | 17.02 | 16.48 | 16.48 | 6,658 | -0.64(-3.76%) |
Sep 04, 2002 | 15.83 | 17.13 | 15.83 | 17.13 | 8,795 | +1.31(+8.31%) |
Sep 03, 2002 | 16.40 | 16.40 | 15.81 | 15.81 | 12,741 | -0.77(-4.62%) |
Aug 30, 2002 | 17.26 | 17.32 | 16.58 | 16.58 | 15,453 | -0.68(-3.95%) |
Aug 29, 2002 | 17.32 | 17.41 | 17.14 | 17.26 | 4,603 | -0.24(-1.39%) |
Aug 28, 2002 | 18.42 | 18.42 | 17.51 | 17.51 | 12,494 | -1.09(-5.89%) |
Aug 27, 2002 | 19.03 | 19.09 | 18.60 | 18.60 | 7,562 | -0.43(-2.24%) |
Aug 26, 2002 | 18.62 | 19.16 | 18.56 | 19.03 | 7,069 | +0.39(+2.09%) |
Aug 23, 2002 | 19.16 | 19.16 | 18.64 | 18.64 | 41,100 | -0.45(-2.36%) |
Aug 22, 2002 | 19.09 | 19.15 | 18.97 | 19.09 | 5,671 | +0.05(+0.26%) |
Aug 21, 2002 | 18.84 | 19.04 | 18.72 | 19.04 | 5,671 | +0.27(+1.43%) |
Aug 20, 2002 | 18.89 | 18.97 | 18.62 | 18.77 | 7,973 | +0.10(+0.52%) |
Aug 16, 2002 | 18.86 | 19.09 | 18.60 | 18.67 | 16,522 | -0.24(-1.29%) |
Aug 15, 2002 | 19.16 | 19.46 | 18.92 | 18.92 | 5,507 | -0.18(-0.96%) |
Aug 14, 2002 | 19.18 | 19.27 | 18.37 | 19.10 | 16,769 | -0.17(-0.88%) |
Aug 13, 2002 | 19.35 | 19.61 | 19.11 | 19.27 | 14,549 | -0.06(-0.32%) |
Aug 12, 2002 | 19.46 | 19.59 | 19.32 | 19.33 | 10,193 | -0.33(-1.67%) |
Aug 07, 2002 | 19.80 | 19.93 | 19.49 | 19.66 | 9,288 | -0.15(-0.74%) |
Aug 06, 2002 | 18.99 | 19.80 | 18.93 | 19.80 | 8,795 | +0.95(+5.03%) |
Aug 05, 2002 | 19.26 | 19.42 | 18.86 | 18.86 | 14,385 | -0.33(-1.71%) |
Aug 02, 2002 | 19.59 | 19.59 | 19.05 | 19.18 | 19,481 | -0.40(-2.05%) |
Aug 01, 2002 | 19.76 | 19.77 | 19.48 | 19.59 | 16,769 | -0.23(-1.17%) |
Jul 31, 2002 | 20.05 | 20.05 | 19.45 | 19.82 | 22,276 | -0.26(-1.27%) |
Jul 30, 2002 | 19.39 | 20.07 | 18.70 | 20.07 | 61,898 | +0.54(+2.74%) |
Jul 29, 2002 | 22.42 | 22.42 | 19.16 | 19.54 | 112,205 | -2.88(-12.86%) |
Jul 26, 2002 | 23.10 | 23.11 | 20.80 | 22.42 | 57,541 | -0.91(-3.91%) |
Jul 25, 2002 | 19.77 | 23.48 | 19.77 | 23.33 | 85,901 | +3.26(+16.24%) |
Jul 24, 2002 | 17.82 | 20.07 | 17.82 | 20.07 | 36,497 | +2.13(+11.86%) |
Jul 23, 2002 | 18.05 | 18.05 | 17.75 | 17.94 | 49,649 | -0.11(-0.61%) |
Jul 22, 2002 | 17.59 | 18.25 | 17.57 | 18.05 | 24,660 | +0.32(+1.78%) |
Jul 19, 2002 | 17.27 | 18.25 | 17.27 | 17.74 | 54,499 | -0.39(-2.15%) |
Jul 17, 2002 | 17.98 | 18.22 | 17.71 | 18.13 | 15,042 | +0.40(+2.27%) |
Jul 12, 2002 | 18.17 | 18.17 | 17.70 | 17.72 | 6,904 | -0.44(-2.41%) |
Jul 11, 2002 | 18.03 | 18.28 | 18.03 | 18.16 | 35,675 | +0.01(+0.07%) |
Jul 10, 2002 | 18.25 | 18.44 | 18.13 | 18.15 | 33,867 | -0.10(-0.53%) |
Jul 09, 2002 | 18.00 | 18.27 | 18.00 | 18.25 | 24,824 | +0.16(+0.87%) |
Jul 08, 2002 | 18.24 | 18.24 | 18.09 | 18.09 | 33,949 | -0.15(-0.80%) |
Jul 05, 2002 | 18.49 | 18.49 | 17.94 | 18.24 | 9,288 | -0.26(-1.38%) |
Jul 04, 2002 | 18.48 | 18.60 | 18.32 | 18.49 | 40,689 | +0.00(+0.00%) |
Jul 03, 2002 | 18.48 | 18.60 | 18.32 | 18.49 | 40,689 | -0.11(-0.59%) |
Jul 02, 2002 | 18.61 | 18.64 | 18.49 | 18.60 | 57,952 | -0.01(-0.07%) |
Jul 01, 2002 | 18.73 | 18.73 | 18.25 | 18.61 | 60,171 | -0.40(-2.11%) |
Jun 28, 2002 | 19.12 | 19.32 | 18.48 | 19.01 | 473,154 | +0.13(+0.71%) |
Jun 27, 2002 | 17.44 | 18.89 | 17.44 | 18.88 | 147,963 | +1.44(+8.23%) |
Jun 26, 2002 | 17.03 | 17.46 | 16.93 | 17.44 | 34,607 | +0.43(+2.50%) |
Jun 25, 2002 | 17.03 | 17.03 | 16.56 | 17.02 | 45,293 | +1.52(+9.81%) |
Jun 21, 2002 | 14.85 | 15.50 | 14.85 | 15.50 | 16,193 | +0.79(+5.38%) |
Jun 20, 2002 | 14.34 | 14.71 | 14.34 | 14.71 | 6,904 | +0.45(+3.16%) |
Jun 19, 2002 | 15.06 | 15.06 | 14.14 | 14.26 | 15,947 | -0.95(-6.24%) |
Jun 18, 2002 | 15.21 | 15.21 | 15.21 | 15.21 | 9,699 | +0.00(+0.00%) |
Jun 17, 2002 | 14.96 | 15.21 | 14.96 | 15.21 | 12,659 | +0.30(+2.04%) |
Jun 14, 2002 | 14.90 | 14.90 | 14.90 | 14.90 | 739 | -0.06(-0.41%) |
Jun 12, 2002 | 14.72 | 14.96 | 14.68 | 14.96 | 4,932 | +0.07(+0.49%) |
Jun 11, 2002 | 14.70 | 14.98 | 14.70 | 14.89 | 4,438 | +0.29(+2.00%) |
Jun 10, 2002 | 13.41 | 14.60 | 13.41 | 14.60 | 12,823 | +1.31(+9.89%) |
Jun 07, 2002 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 13.33 | 13.35 | 13.28 | 13.28 | 904 | +0.06(+0.46%) |
Jun 05, 2002 | 13.02 | 13.31 | 13.02 | 13.22 | 6,411 | -0.22(-1.63%) |
May 31, 2002 | 14.34 | 14.34 | 13.38 | 13.44 | 12,330 | -1.00(-6.91%) |
May 28, 2002 | 14.49 | 14.49 | 14.44 | 14.44 | 575 | +0.00(+0.00%) |
May 27, 2002 | 13.59 | 14.51 | 13.59 | 14.44 | 9,864 | +0.00(+0.00%) |
May 24, 2002 | 13.59 | 14.51 | 13.59 | 14.44 | 9,864 | +0.79(+5.79%) |
May 23, 2002 | 13.10 | 13.65 | 13.10 | 13.65 | 6,658 | +0.57(+4.37%) |
May 22, 2002 | 12.96 | 13.08 | 12.96 | 13.08 | 1,150 | +0.17(+1.32%) |
May 21, 2002 | 13.11 | 13.11 | 12.91 | 12.91 | 3,616 | -0.22(-1.67%) |
May 20, 2002 | 12.99 | 13.13 | 12.99 | 13.13 | 1,479 | +0.12(+0.94%) |
May 17, 2002 | 13.07 | 13.07 | 13.00 | 13.00 | 328 | -0.12(-0.93%) |
May 16, 2002 | 12.96 | 13.13 | 12.96 | 13.13 | 1,808 | +0.18(+1.41%) |
May 15, 2002 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
May 14, 2002 | 13.08 | 13.10 | 12.94 | 12.94 | 1,644 | -0.13(-1.02%) |
May 13, 2002 | 13.08 | 13.08 | 13.08 | 13.08 | 82 | -0.06(-0.46%) |
May 10, 2002 | 13.14 | 13.14 | 13.14 | 13.14 | 82 | +0.06(+0.46%) |
May 09, 2002 | 13.30 | 13.30 | 13.07 | 13.08 | 2,137 | -0.22(-1.65%) |
May 08, 2002 | 13.28 | 13.30 | 13.16 | 13.30 | 2,712 | -0.17(-1.26%) |
May 07, 2002 | 13.38 | 13.49 | 13.38 | 13.47 | 1,233 | -0.11(-0.81%) |
May 06, 2002 | 13.76 | 13.76 | 13.58 | 13.58 | 1,315 | -0.12(-0.89%) |
May 03, 2002 | 13.52 | 13.70 | 13.50 | 13.70 | 3,041 | +0.13(+0.99%) |
May 02, 2002 | 12.91 | 13.56 | 12.91 | 13.56 | 2,959 | +0.58(+4.50%) |