Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.88 | 13.88 | 13.56 | 13.56 | 349,236 | -0.34(-2.47%) |
Apr 29, 2003 | 13.99 | 14.12 | 13.84 | 13.91 | 220,141 | -0.11(-0.76%) |
Apr 28, 2003 | 13.93 | 14.18 | 13.91 | 14.01 | 206,552 | +0.05(+0.34%) |
Apr 25, 2003 | 14.17 | 14.19 | 13.93 | 13.97 | 174,909 | -0.13(-0.93%) |
Apr 24, 2003 | 14.08 | 14.29 | 14.01 | 14.10 | 363,601 | -0.26(-1.79%) |
Apr 23, 2003 | 14.39 | 14.46 | 14.31 | 14.35 | 254,501 | -0.02(-0.12%) |
Apr 22, 2003 | 14.18 | 14.49 | 14.16 | 14.37 | 411,357 | +0.19(+1.33%) |
Apr 21, 2003 | 14.03 | 14.20 | 13.99 | 14.18 | 421,257 | +0.20(+1.42%) |
Apr 17, 2003 | 13.89 | 13.98 | 13.78 | 13.98 | 187,139 | +0.17(+1.22%) |
Apr 16, 2003 | 14.06 | 14.11 | 13.65 | 13.82 | 639,651 | -0.16(-1.15%) |
Apr 15, 2003 | 13.86 | 13.98 | 13.79 | 13.98 | 126,183 | +0.16(+1.17%) |
Apr 14, 2003 | 13.81 | 13.87 | 13.70 | 13.82 | 188,304 | +0.08(+0.57%) |
Apr 11, 2003 | 13.94 | 13.96 | 13.72 | 13.74 | 147,925 | -0.12(-0.87%) |
Apr 10, 2003 | 13.81 | 13.94 | 13.74 | 13.86 | 206,552 | +0.08(+0.57%) |
Apr 09, 2003 | 13.83 | 13.84 | 13.67 | 13.78 | 242,077 | +0.01(+0.05%) |
Apr 08, 2003 | 13.89 | 13.89 | 13.76 | 13.77 | 247,319 | -0.07(-0.50%) |
Apr 07, 2003 | 13.74 | 13.84 | 13.65 | 13.84 | 218,199 | +0.24(+1.74%) |
Apr 04, 2003 | 13.65 | 13.71 | 13.60 | 13.60 | 295,074 | -0.26(-1.91%) |
Apr 03, 2003 | 13.81 | 13.94 | 13.78 | 13.87 | 207,522 | +0.01(+0.07%) |
Apr 02, 2003 | 13.77 | 13.91 | 13.76 | 13.86 | 242,465 | +0.12(+0.87%) |
Apr 01, 2003 | 13.40 | 13.74 | 13.40 | 13.74 | 271,196 | +0.31(+2.28%) |
Mar 31, 2003 | 13.59 | 13.72 | 13.39 | 13.43 | 254,113 | -0.15(-1.14%) |
Mar 28, 2003 | 13.58 | 13.73 | 13.58 | 13.59 | 177,821 | +0.01(+0.05%) |
Mar 27, 2003 | 13.66 | 13.72 | 13.58 | 13.58 | 198,204 | -0.12(-0.90%) |
Mar 26, 2003 | 13.54 | 13.75 | 13.50 | 13.70 | 191,216 | +0.15(+1.14%) |
Mar 25, 2003 | 13.31 | 13.55 | 13.31 | 13.55 | 351,177 | +0.15(+1.15%) |
Mar 24, 2003 | 13.79 | 13.91 | 13.32 | 13.39 | 486,679 | -0.48(-3.47%) |
Mar 21, 2003 | 13.87 | 13.98 | 13.70 | 13.87 | 209,658 | +0.08(+0.55%) |
Mar 20, 2003 | 13.55 | 13.80 | 13.47 | 13.80 | 187,527 | +0.21(+1.57%) |
Mar 19, 2003 | 13.50 | 13.63 | 13.50 | 13.59 | 141,131 | +0.03(+0.20%) |
Mar 18, 2003 | 13.73 | 13.73 | 13.51 | 13.56 | 239,748 | -0.06(-0.43%) |
Mar 17, 2003 | 13.34 | 13.62 | 13.29 | 13.62 | 212,764 | +0.29(+2.19%) |
Mar 14, 2003 | 13.29 | 13.32 | 13.22 | 13.32 | 175,491 | +0.00(+0.00%) |
Mar 13, 2003 | 13.26 | 13.35 | 13.19 | 13.32 | 282,456 | +0.07(+0.52%) |
Mar 12, 2003 | 13.15 | 13.32 | 13.14 | 13.26 | 268,284 | +0.05(+0.39%) |
Mar 11, 2003 | 13.05 | 13.20 | 13.03 | 13.20 | 190,245 | +0.16(+1.21%) |
Mar 10, 2003 | 13.05 | 13.09 | 12.93 | 13.05 | 171,997 | -0.00(-0.03%) |
Mar 07, 2003 | 13.05 | 13.12 | 13.01 | 13.05 | 197,234 | -0.00(-0.03%) |
Mar 06, 2003 | 13.09 | 13.13 | 13.05 | 13.05 | 168,503 | -0.06(-0.45%) |
Mar 05, 2003 | 13.03 | 13.17 | 12.99 | 13.11 | 253,142 | -0.21(-1.57%) |
Mar 04, 2003 | 13.29 | 13.44 | 13.25 | 13.32 | 2,199,665 | +0.01(+0.10%) |
Mar 03, 2003 | 13.39 | 13.39 | 13.27 | 13.31 | 154,914 | -0.03(-0.26%) |
Feb 28, 2003 | 13.31 | 13.38 | 13.28 | 13.34 | 273,914 | +0.07(+0.49%) |
Feb 27, 2003 | 13.21 | 13.28 | 13.15 | 13.28 | 281,097 | +0.13(+0.97%) |
Feb 26, 2003 | 13.14 | 13.17 | 13.05 | 13.15 | 319,728 | +0.03(+0.26%) |
Feb 25, 2003 | 13.02 | 13.14 | 12.93 | 13.12 | 304,975 | +0.13(+1.03%) |
Feb 24, 2003 | 13.20 | 13.20 | 12.91 | 12.98 | 242,660 | -0.05(-0.40%) |
Feb 21, 2003 | 12.84 | 13.03 | 12.78 | 13.03 | 175,491 | +0.22(+1.69%) |
Feb 20, 2003 | 12.80 | 12.87 | 12.72 | 12.82 | 192,963 | -0.00(-0.03%) |
Feb 19, 2003 | 12.78 | 12.82 | 12.68 | 12.82 | 173,356 | +0.11(+0.86%) |
Feb 18, 2003 | 12.52 | 12.81 | 12.52 | 12.71 | 229,459 | +0.16(+1.26%) |
Feb 14, 2003 | 12.64 | 12.70 | 12.55 | 12.55 | 131,812 | -0.12(-0.95%) |
Feb 13, 2003 | 12.59 | 12.67 | 12.51 | 12.67 | 156,661 | +0.05(+0.38%) |
Feb 12, 2003 | 12.64 | 12.76 | 12.60 | 12.62 | 213,929 | -0.08(-0.65%) |
Feb 11, 2003 | 12.91 | 12.91 | 12.68 | 12.71 | 203,446 | -0.12(-0.94%) |
Feb 10, 2003 | 12.59 | 12.83 | 12.59 | 12.83 | 234,312 | +0.19(+1.49%) |
Feb 07, 2003 | 12.77 | 12.78 | 12.64 | 12.64 | 165,202 | -0.13(-1.02%) |
Feb 06, 2003 | 12.64 | 12.77 | 12.64 | 12.77 | 178,597 | +0.13(+1.06%) |
Feb 05, 2003 | 12.58 | 12.64 | 12.55 | 12.63 | 205,969 | +0.03(+0.25%) |
Feb 04, 2003 | 12.49 | 12.60 | 12.49 | 12.60 | 255,278 | +0.09(+0.69%) |
Feb 03, 2003 | 12.57 | 12.61 | 12.52 | 12.52 | 258,384 | +0.02(+0.14%) |
Jan 31, 2003 | 12.43 | 12.53 | 12.43 | 12.50 | 309,828 | +0.07(+0.55%) |
Jan 30, 2003 | 12.51 | 12.53 | 12.40 | 12.43 | 194,128 | -0.08(-0.60%) |
Jan 29, 2003 | 12.41 | 12.53 | 12.36 | 12.51 | 123,853 | +0.11(+0.89%) |
Jan 28, 2003 | 12.21 | 12.40 | 12.21 | 12.40 | 110,070 | +0.14(+1.12%) |
Jan 27, 2003 | 12.36 | 12.49 | 12.16 | 12.26 | 349,236 | -0.12(-0.97%) |
Jan 24, 2003 | 12.50 | 12.53 | 12.38 | 12.38 | 129,677 | -0.14(-1.10%) |
Jan 23, 2003 | 12.43 | 12.53 | 12.37 | 12.52 | 223,441 | +0.02(+0.16%) |
Jan 22, 2003 | 12.43 | 12.56 | 12.42 | 12.50 | 223,441 | +0.05(+0.39%) |
Jan 21, 2003 | 12.50 | 12.55 | 12.45 | 12.45 | 260,713 | -0.01(-0.08%) |
Jan 17, 2003 | 12.56 | 12.56 | 12.46 | 12.46 | 277,603 | -0.11(-0.87%) |
Jan 16, 2003 | 12.67 | 12.72 | 12.55 | 12.57 | 260,325 | -0.09(-0.68%) |
Jan 15, 2003 | 12.64 | 12.72 | 12.51 | 12.65 | 414,463 | +0.03(+0.27%) |
Jan 14, 2003 | 12.45 | 12.62 | 12.44 | 12.62 | 176,656 | +0.19(+1.52%) |
Jan 13, 2003 | 12.40 | 12.55 | 12.40 | 12.43 | 178,597 | -0.02(-0.17%) |
Jan 10, 2003 | 12.48 | 12.53 | 12.45 | 12.45 | 148,119 | -0.09(-0.69%) |
Jan 09, 2003 | 12.55 | 12.62 | 12.40 | 12.54 | 235,283 | +0.01(+0.08%) |
Jan 08, 2003 | 12.74 | 12.74 | 12.47 | 12.53 | 234,312 | -0.13(-1.00%) |
Jan 07, 2003 | 12.91 | 12.93 | 12.65 | 12.65 | 243,630 | -0.34(-2.64%) |
Jan 06, 2003 | 12.81 | 13.00 | 12.79 | 13.00 | 225,382 | +0.11(+0.83%) |
Jan 03, 2003 | 12.73 | 12.90 | 12.70 | 12.89 | 117,253 | +0.12(+0.91%) |
Jan 02, 2003 | 12.74 | 12.78 | 12.67 | 12.78 | 129,483 | +0.12(+0.92%) |
Dec 31, 2002 | 12.74 | 12.83 | 12.60 | 12.66 | 307,498 | -0.13(-1.05%) |
Dec 30, 2002 | 12.62 | 12.79 | 12.55 | 12.79 | 311,187 | +0.16(+1.28%) |
Dec 27, 2002 | 12.60 | 12.69 | 12.59 | 12.63 | 110,070 | -0.01(-0.05%) |
Dec 26, 2002 | 12.65 | 12.69 | 12.60 | 12.64 | 246,930 | -0.04(-0.35%) |
Dec 24, 2002 | 12.64 | 12.71 | 12.61 | 12.68 | 54,744 | -0.04(-0.32%) |
Dec 23, 2002 | 12.57 | 12.72 | 12.57 | 12.72 | 224,023 | +0.10(+0.82%) |
Dec 20, 2002 | 12.45 | 12.68 | 12.44 | 12.62 | 206,746 | +0.15(+1.24%) |
Dec 19, 2002 | 12.50 | 12.51 | 12.38 | 12.47 | 299,539 | +0.00(+0.00%) |
Dec 18, 2002 | 12.53 | 12.59 | 12.43 | 12.47 | 269,643 | -0.12(-0.98%) |
Dec 17, 2002 | 12.82 | 12.82 | 12.59 | 12.59 | 274,302 | -0.20(-1.53%) |
Dec 16, 2002 | 12.71 | 12.79 | 12.61 | 12.79 | 245,183 | +0.16(+1.31%) |
Dec 13, 2002 | 12.69 | 12.76 | 12.62 | 12.62 | 174,715 | -0.14(-1.08%) |
Dec 12, 2002 | 12.78 | 12.83 | 12.68 | 12.76 | 419,122 | -0.10(-0.80%) |
Dec 11, 2002 | 12.88 | 12.98 | 12.86 | 12.86 | 277,991 | +0.00(+0.03%) |
Dec 10, 2002 | 12.86 | 12.91 | 12.83 | 12.86 | 200,534 | -0.07(-0.56%) |
Dec 09, 2002 | 12.76 | 12.93 | 12.76 | 12.93 | 172,191 | +0.11(+0.88%) |
Dec 06, 2002 | 12.87 | 12.94 | 12.79 | 12.82 | 173,744 | -0.09(-0.72%) |
Dec 05, 2002 | 12.88 | 12.95 | 12.86 | 12.91 | 229,847 | +0.01(+0.11%) |
Dec 04, 2002 | 12.81 | 12.94 | 12.81 | 12.90 | 141,519 | +0.05(+0.40%) |
Dec 03, 2002 | 12.78 | 12.90 | 12.76 | 12.84 | 232,759 | -0.02(-0.13%) |
Dec 02, 2002 | 12.86 | 12.87 | 12.78 | 12.86 | 169,667 | +0.08(+0.62%) |
Nov 29, 2002 | 12.69 | 12.84 | 12.65 | 12.78 | 94,928 | +0.15(+1.20%) |
Nov 27, 2002 | 12.57 | 12.67 | 12.57 | 12.63 | 235,865 | -0.01(-0.05%) |
Nov 26, 2002 | 12.65 | 12.70 | 12.60 | 12.64 | 360,301 | -0.07(-0.54%) |
Nov 25, 2002 | 12.71 | 12.82 | 12.67 | 12.71 | 375,055 | -0.14(-1.10%) |
Nov 22, 2002 | 12.62 | 12.88 | 12.57 | 12.85 | 493,473 | -0.05(-0.37%) |
Nov 21, 2002 | 13.01 | 13.03 | 12.74 | 12.90 | 272,361 | -0.10(-0.79%) |
Nov 20, 2002 | 12.96 | 13.05 | 12.86 | 13.00 | 123,659 | +0.04(+0.29%) |
Nov 19, 2002 | 12.88 | 13.02 | 12.88 | 12.96 | 95,899 | +0.00(+0.00%) |
Nov 18, 2002 | 12.86 | 13.00 | 12.81 | 12.96 | 153,555 | +0.15(+1.18%) |
Nov 15, 2002 | 12.78 | 12.86 | 12.72 | 12.81 | 81,339 | +0.03(+0.27%) |
Nov 14, 2002 | 12.55 | 12.78 | 12.55 | 12.78 | 101,528 | +0.22(+1.78%) |
Nov 13, 2002 | 12.81 | 12.84 | 12.55 | 12.55 | 174,909 | -0.31(-2.40%) |
Nov 12, 2002 | 12.78 | 12.86 | 12.73 | 12.86 | 113,953 | +0.14(+1.11%) |
Nov 11, 2002 | 12.74 | 12.78 | 12.70 | 12.72 | 83,086 | -0.05(-0.43%) |
Nov 08, 2002 | 12.64 | 12.79 | 12.64 | 12.78 | 129,289 | -0.02(-0.13%) |
Nov 07, 2002 | 12.79 | 12.94 | 12.65 | 12.79 | 218,782 | -0.03(-0.27%) |
Nov 06, 2002 | 13.02 | 13.04 | 12.81 | 12.83 | 207,717 | -0.31(-2.35%) |
Nov 05, 2002 | 13.03 | 13.14 | 12.93 | 13.14 | 155,496 | +0.13(+1.03%) |
Nov 04, 2002 | 12.96 | 13.04 | 12.93 | 13.00 | 172,385 | +0.12(+0.96%) |
Nov 01, 2002 | 12.74 | 12.88 | 12.74 | 12.88 | 105,993 | +0.12(+0.94%) |
Oct 31, 2002 | 12.79 | 12.87 | 12.72 | 12.76 | 162,485 | +0.05(+0.41%) |
Oct 30, 2002 | 12.66 | 12.75 | 12.63 | 12.71 | 220,335 | +0.05(+0.38%) |
Oct 29, 2002 | 12.78 | 12.78 | 12.53 | 12.66 | 228,876 | -0.20(-1.58%) |
Oct 28, 2002 | 12.86 | 12.96 | 12.79 | 12.86 | 210,240 | +0.09(+0.67%) |
Oct 25, 2002 | 12.36 | 12.87 | 12.33 | 12.78 | 240,718 | +0.34(+2.76%) |
Oct 24, 2002 | 12.28 | 12.50 | 12.28 | 12.43 | 93,763 | +0.22(+1.80%) |
Oct 23, 2002 | 12.19 | 12.29 | 12.13 | 12.21 | 78,039 | +0.02(+0.17%) |
Oct 22, 2002 | 12.33 | 12.33 | 12.14 | 12.19 | 173,162 | -0.10(-0.84%) |
Oct 21, 2002 | 12.24 | 12.32 | 12.21 | 12.29 | 111,041 | +0.02(+0.14%) |
Oct 18, 2002 | 12.38 | 12.44 | 12.24 | 12.28 | 140,548 | -0.05(-0.42%) |
Oct 17, 2002 | 12.29 | 12.43 | 12.23 | 12.33 | 218,005 | +0.26(+2.19%) |
Oct 16, 2002 | 12.17 | 12.27 | 11.96 | 12.06 | 161,902 | -0.14(-1.18%) |
Oct 15, 2002 | 11.84 | 12.35 | 11.84 | 12.21 | 288,280 | +0.38(+3.19%) |
Oct 14, 2002 | 11.99 | 12.11 | 11.83 | 11.83 | 175,880 | -0.24(-1.96%) |
Oct 11, 2002 | 12.14 | 12.41 | 12.12 | 12.07 | 312,740 | -0.07(-0.59%) |
Oct 10, 2002 | 11.74 | 12.14 | 11.44 | 12.14 | 303,228 | +0.31(+2.61%) |
Oct 09, 2002 | 12.11 | 12.11 | 11.83 | 11.83 | 242,660 | -0.27(-2.24%) |
Oct 08, 2002 | 12.17 | 12.22 | 11.83 | 12.10 | 291,386 | -0.15(-1.23%) |
Oct 07, 2002 | 12.52 | 12.52 | 12.19 | 12.25 | 293,133 | -0.26(-2.11%) |
Oct 04, 2002 | 12.75 | 12.75 | 12.52 | 12.52 | 170,638 | -0.22(-1.73%) |
Oct 03, 2002 | 12.55 | 12.74 | 12.53 | 12.74 | 135,307 | +0.13(+1.06%) |
Oct 02, 2002 | 12.67 | 12.78 | 12.53 | 12.60 | 159,767 | -0.03(-0.27%) |
Oct 01, 2002 | 12.52 | 12.68 | 12.47 | 12.64 | 235,671 | +0.07(+0.55%) |
Sep 30, 2002 | 12.62 | 12.65 | 12.38 | 12.57 | 253,337 | -0.10(-0.81%) |
Sep 27, 2002 | 12.90 | 12.90 | 12.67 | 12.67 | 109,488 | -0.27(-2.12%) |
Sep 26, 2002 | 12.69 | 12.95 | 12.64 | 12.95 | 58,238 | +0.29(+2.31%) |
Sep 25, 2002 | 12.64 | 12.69 | 12.60 | 12.65 | 38,825 | +0.03(+0.27%) |
Sep 24, 2002 | 12.69 | 12.72 | 12.57 | 12.62 | 250,813 | -0.07(-0.54%) |
Sep 23, 2002 | 12.74 | 12.74 | 12.64 | 12.69 | 129,289 | -0.03(-0.24%) |
Sep 20, 2002 | 12.71 | 12.74 | 12.62 | 12.72 | 143,848 | +0.05(+0.38%) |
Sep 19, 2002 | 12.65 | 12.71 | 12.65 | 12.67 | 390,973 | -0.06(-0.46%) |
Sep 18, 2002 | 12.88 | 12.91 | 12.69 | 12.73 | 370,784 | -0.20(-1.54%) |
Sep 17, 2002 | 13.03 | 13.05 | 12.92 | 12.93 | 321,476 | -0.09(-0.66%) |
Sep 16, 2002 | 13.08 | 13.10 | 12.95 | 13.02 | 757,099 | -0.03(-0.24%) |
Sep 13, 2002 | 13.05 | 13.13 | 12.93 | 13.05 | 221,694 | -0.02(-0.13%) |
Sep 12, 2002 | 13.34 | 13.34 | 13.04 | 13.06 | 251,589 | -0.21(-1.55%) |
Sep 11, 2002 | 13.26 | 13.34 | 13.18 | 13.27 | 110,652 | +0.07(+0.49%) |
Sep 10, 2002 | 13.20 | 13.46 | 13.16 | 13.20 | 272,361 | +0.05(+0.39%) |
Sep 09, 2002 | 13.12 | 13.15 | 13.00 | 13.15 | 149,866 | +0.03(+0.26%) |
Sep 06, 2002 | 13.02 | 13.12 | 12.92 | 13.12 | 108,711 | +0.15(+1.19%) |
Sep 05, 2002 | 13.10 | 13.14 | 12.90 | 12.96 | 203,252 | -0.12(-0.92%) |
Sep 04, 2002 | 13.02 | 13.14 | 13.02 | 13.08 | 238,195 | +0.10(+0.79%) |
Sep 03, 2002 | 13.12 | 13.16 | 12.98 | 12.98 | 131,424 | -0.17(-1.31%) |
Aug 30, 2002 | 13.12 | 13.21 | 13.05 | 13.15 | 221,305 | -0.04(-0.31%) |
Aug 29, 2002 | 13.11 | 13.21 | 13.08 | 13.19 | 168,309 | +0.08(+0.58%) |
Aug 28, 2002 | 13.03 | 13.13 | 12.93 | 13.12 | 282,650 | +0.14(+1.08%) |
Aug 27, 2002 | 12.91 | 13.02 | 12.90 | 12.98 | 171,997 | +0.05(+0.42%) |
Aug 26, 2002 | 12.86 | 12.93 | 12.81 | 12.92 | 582,384 | +0.09(+0.70%) |
Aug 23, 2002 | 12.80 | 12.87 | 12.76 | 12.83 | 153,749 | +0.02(+0.19%) |
Aug 22, 2002 | 12.76 | 12.84 | 12.64 | 12.81 | 173,162 | +0.10(+0.78%) |
Aug 21, 2002 | 12.53 | 12.71 | 12.53 | 12.71 | 172,385 | +0.19(+1.51%) |
Aug 20, 2002 | 12.60 | 12.72 | 12.48 | 12.52 | 236,642 | -0.14(-1.08%) |
Aug 16, 2002 | 12.43 | 12.67 | 12.40 | 12.66 | 137,830 | +0.23(+1.82%) |
Aug 15, 2002 | 12.43 | 12.47 | 12.28 | 12.43 | 179,568 | +0.07(+0.55%) |
Aug 14, 2002 | 12.19 | 12.45 | 12.16 | 12.36 | 253,725 | +0.21(+1.70%) |
Aug 13, 2002 | 12.39 | 12.52 | 12.16 | 12.16 | 234,118 | -0.24(-1.94%) |
Aug 12, 2002 | 12.14 | 12.40 | 12.14 | 12.40 | 187,139 | -0.14(-1.10%) |
Aug 07, 2002 | 12.16 | 12.53 | 12.16 | 12.53 | 332,347 | +0.43(+3.55%) |
Aug 06, 2002 | 12.10 | 12.29 | 12.00 | 12.11 | 331,570 | +0.04(+0.31%) |
Aug 05, 2002 | 12.29 | 12.29 | 11.99 | 12.07 | 225,965 | -0.16(-1.29%) |
Aug 02, 2002 | 12.45 | 12.54 | 12.20 | 12.23 | 204,999 | -0.19(-1.52%) |
Aug 01, 2002 | 12.67 | 12.67 | 12.33 | 12.41 | 215,288 | -0.33(-2.56%) |
Jul 31, 2002 | 12.34 | 12.74 | 12.24 | 12.74 | 443,582 | +0.41(+3.28%) |
Jul 30, 2002 | 12.26 | 12.61 | 12.07 | 12.34 | 430,964 | +0.14(+1.18%) |
Jul 29, 2002 | 11.66 | 12.33 | 11.59 | 12.19 | 404,757 | +0.69(+5.97%) |
Jul 26, 2002 | 10.94 | 11.56 | 10.94 | 11.50 | 398,544 | +0.53(+4.85%) |
Jul 25, 2002 | 10.71 | 11.15 | 10.67 | 10.97 | 417,181 | +0.31(+2.90%) |
Jul 24, 2002 | 10.27 | 10.75 | 10.06 | 10.66 | 588,208 | +0.07(+0.65%) |
Jul 23, 2002 | 11.10 | 11.28 | 10.59 | 10.59 | 393,303 | -0.46(-4.19%) |
Jul 22, 2002 | 11.25 | 11.29 | 10.69 | 11.06 | 355,836 | -0.27(-2.42%) |
Jul 19, 2002 | 11.21 | 11.21 | 10.89 | 11.33 | 467,848 | -0.48(-4.07%) |
Jul 17, 2002 | 11.85 | 12.00 | 11.68 | 11.81 | 273,914 | +0.12(+1.03%) |
Jul 12, 2002 | 11.74 | 12.02 | 11.69 | 11.69 | 218,394 | +0.01(+0.09%) |
Jul 11, 2002 | 11.78 | 11.95 | 11.52 | 11.68 | 371,755 | -0.27(-2.24%) |
Jul 10, 2002 | 12.16 | 12.21 | 11.95 | 11.95 | 297,986 | -0.21(-1.69%) |
Jul 09, 2002 | 12.33 | 12.33 | 12.09 | 12.16 | 298,957 | -0.03(-0.23%) |
Jul 08, 2002 | 12.41 | 12.42 | 12.17 | 12.18 | 238,583 | -0.08(-0.67%) |
Jul 05, 2002 | 12.33 | 12.58 | 12.20 | 12.27 | 126,571 | +0.02(+0.20%) |
Jul 04, 2002 | 12.36 | 12.39 | 12.22 | 12.24 | 301,480 | +0.00(+0.00%) |
Jul 03, 2002 | 12.36 | 12.39 | 12.22 | 12.24 | 301,480 | -0.12(-0.97%) |
Jul 02, 2002 | 12.33 | 12.46 | 12.27 | 12.36 | 469,984 | +0.03(+0.28%) |
Jul 01, 2002 | 12.26 | 12.49 | 12.26 | 12.33 | 391,944 | +0.17(+1.41%) |
Jun 28, 2002 | 12.38 | 12.71 | 12.09 | 12.16 | 1,494,786 | -0.28(-2.26%) |
Jun 27, 2002 | 12.36 | 12.55 | 12.21 | 12.44 | 490,949 | +0.11(+0.89%) |
Jun 26, 2002 | 12.43 | 12.60 | 12.17 | 12.33 | 403,203 | -0.10(-0.83%) |
Jun 25, 2002 | 12.50 | 12.61 | 12.37 | 12.43 | 294,492 | -0.19(-1.50%) |
Jun 21, 2002 | 12.62 | 12.73 | 12.60 | 12.62 | 380,102 | +0.09(+0.68%) |
Jun 20, 2002 | 12.52 | 12.67 | 12.47 | 12.53 | 247,707 | +0.01(+0.06%) |
Jun 19, 2002 | 12.65 | 12.79 | 12.47 | 12.53 | 312,157 | -0.07(-0.55%) |
Jun 18, 2002 | 12.52 | 12.71 | 12.50 | 12.60 | 350,207 | +0.11(+0.91%) |
Jun 17, 2002 | 12.24 | 12.53 | 12.24 | 12.48 | 336,229 | +0.30(+2.42%) |
Jun 14, 2002 | 12.21 | 12.24 | 12.05 | 12.19 | 334,482 | -0.06(-0.45%) |
Jun 12, 2002 | 12.34 | 12.36 | 12.14 | 12.24 | 287,309 | -0.09(-0.70%) |
Jun 11, 2002 | 12.38 | 12.50 | 12.26 | 12.33 | 266,926 | +0.00(+0.00%) |
Jun 10, 2002 | 12.26 | 12.36 | 12.21 | 12.33 | 134,142 | +0.07(+0.56%) |
Jun 07, 2002 | 12.29 | 12.32 | 12.14 | 12.26 | 172,968 | -0.08(-0.64%) |
Jun 06, 2002 | 12.43 | 12.46 | 12.28 | 12.34 | 214,123 | -0.12(-0.96%) |
Jun 05, 2002 | 12.40 | 12.48 | 12.38 | 12.46 | 153,749 | -0.04(-0.33%) |
May 31, 2002 | 12.67 | 12.72 | 12.46 | 12.50 | 218,005 | +0.23(+1.90%) |
May 28, 2002 | 12.05 | 12.27 | 12.02 | 12.27 | 234,312 | +0.13(+1.05%) |
May 27, 2002 | 12.23 | 12.28 | 12.10 | 12.14 | 157,243 | +0.00(+0.00%) |
May 24, 2002 | 12.23 | 12.28 | 12.10 | 12.14 | 157,243 | -0.05(-0.39%) |
May 23, 2002 | 12.02 | 12.19 | 11.92 | 12.19 | 189,857 | +0.19(+1.54%) |
May 22, 2002 | 11.99 | 12.05 | 11.97 | 12.00 | 126,765 | -0.01(-0.06%) |
May 21, 2002 | 12.09 | 12.09 | 11.95 | 12.01 | 248,095 | -0.02(-0.17%) |
May 20, 2002 | 12.07 | 12.08 | 11.97 | 12.03 | 186,751 | -0.00(-0.03%) |
May 17, 2002 | 12.00 | 12.07 | 11.95 | 12.03 | 203,446 | -0.02(-0.17%) |
May 16, 2002 | 12.31 | 12.33 | 12.05 | 12.05 | 208,105 | -0.19(-1.54%) |
May 15, 2002 | 12.05 | 12.24 | 12.03 | 12.24 | 212,570 | +0.12(+0.99%) |
May 14, 2002 | 12.16 | 12.29 | 12.04 | 12.12 | 238,195 | -0.05(-0.45%) |
May 13, 2002 | 12.09 | 12.27 | 12.06 | 12.18 | 189,274 | +0.11(+0.88%) |
May 10, 2002 | 12.36 | 12.36 | 12.03 | 12.07 | 248,095 | -0.24(-1.92%) |
May 09, 2002 | 12.21 | 12.39 | 12.19 | 12.31 | 450,571 | +0.01(+0.11%) |
May 08, 2002 | 12.47 | 12.48 | 12.17 | 12.29 | 290,027 | -0.33(-2.64%) |
May 07, 2002 | 12.55 | 12.63 | 12.38 | 12.63 | 312,352 | +0.14(+1.16%) |
May 06, 2002 | 12.72 | 12.79 | 12.48 | 12.48 | 290,027 | -0.16(-1.25%) |
May 03, 2002 | 12.62 | 12.71 | 12.45 | 12.64 | 240,136 | +0.06(+0.46%) |
May 02, 2002 | 12.23 | 12.59 | 12.19 | 12.58 | 379,132 | +0.32(+2.63%) |