Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.32 | 13.39 | 13.08 | 13.30 | 461,354 | -0.02(-0.14%) |
Apr 29, 2003 | 13.12 | 13.32 | 13.04 | 13.32 | 445,334 | +0.36(+2.80%) |
Apr 28, 2003 | 12.93 | 13.19 | 12.62 | 12.96 | 437,690 | +0.27(+2.11%) |
Apr 25, 2003 | 12.61 | 12.92 | 12.56 | 12.69 | 466,694 | -0.09(-0.67%) |
Apr 24, 2003 | 13.04 | 13.27 | 12.78 | 12.78 | 1,193,176 | -0.39(-2.97%) |
Apr 23, 2003 | 12.65 | 13.18 | 12.61 | 13.17 | 766,167 | +0.44(+3.45%) |
Apr 22, 2003 | 12.59 | 12.83 | 12.43 | 12.73 | 459,888 | +0.15(+1.21%) |
Apr 21, 2003 | 12.51 | 12.68 | 12.42 | 12.58 | 615,698 | +0.11(+0.92%) |
Apr 17, 2003 | 12.19 | 12.46 | 12.00 | 12.46 | 447,951 | +0.28(+2.27%) |
Apr 16, 2003 | 12.18 | 12.42 | 12.07 | 12.19 | 412,245 | +0.11(+0.87%) |
Apr 15, 2003 | 12.09 | 12.31 | 11.96 | 12.08 | 317,168 | -0.01(-0.08%) |
Apr 14, 2003 | 11.84 | 12.09 | 11.84 | 12.09 | 376,748 | +0.27(+2.26%) |
Apr 11, 2003 | 12.04 | 12.05 | 11.75 | 11.82 | 239,787 | -0.17(-1.43%) |
Apr 10, 2003 | 11.85 | 11.99 | 11.79 | 11.99 | 563,342 | +0.14(+1.21%) |
Apr 09, 2003 | 11.99 | 12.21 | 11.82 | 11.85 | 263,556 | -0.05(-0.40%) |
Apr 08, 2003 | 11.88 | 12.04 | 11.79 | 11.90 | 258,006 | +0.02(+0.16%) |
Apr 07, 2003 | 12.04 | 12.46 | 11.77 | 11.88 | 813,286 | -0.15(-1.27%) |
Apr 04, 2003 | 12.18 | 12.56 | 12.02 | 12.03 | 1,913,271 | +0.50(+4.30%) |
Apr 03, 2003 | 11.75 | 11.78 | 11.49 | 11.54 | 280,205 | -0.21(-1.79%) |
Apr 02, 2003 | 11.46 | 11.76 | 11.42 | 11.75 | 527,008 | +0.45(+3.97%) |
Apr 01, 2003 | 11.38 | 11.43 | 11.25 | 11.30 | 369,523 | -0.05(-0.42%) |
Mar 31, 2003 | 11.21 | 11.47 | 11.01 | 11.35 | 594,965 | +0.13(+1.19%) |
Mar 28, 2003 | 11.27 | 11.39 | 11.17 | 11.21 | 559,782 | -0.07(-0.59%) |
Mar 27, 2003 | 11.32 | 11.38 | 11.13 | 11.28 | 421,460 | -0.18(-1.58%) |
Mar 26, 2003 | 10.92 | 11.46 | 10.85 | 11.46 | 493,291 | +0.33(+3.00%) |
Mar 25, 2003 | 10.98 | 11.23 | 10.94 | 11.13 | 281,880 | +0.13(+1.22%) |
Mar 24, 2003 | 11.36 | 11.36 | 10.89 | 10.99 | 257,378 | -0.61(-5.27%) |
Mar 21, 2003 | 11.48 | 11.60 | 11.27 | 11.60 | 546,484 | +0.22(+1.93%) |
Mar 20, 2003 | 11.31 | 11.43 | 10.92 | 11.38 | 308,267 | +0.08(+0.68%) |
Mar 19, 2003 | 11.34 | 11.43 | 11.17 | 11.31 | 249,211 | -0.06(-0.50%) |
Mar 18, 2003 | 11.34 | 11.40 | 11.17 | 11.36 | 435,805 | +0.03(+0.25%) |
Mar 17, 2003 | 10.49 | 11.37 | 10.49 | 11.34 | 571,929 | +0.81(+7.71%) |
Mar 14, 2003 | 10.41 | 10.68 | 10.27 | 10.52 | 398,947 | +0.14(+1.38%) |
Mar 13, 2003 | 10.12 | 10.42 | 10.09 | 10.38 | 255,703 | +0.35(+3.52%) |
Mar 12, 2003 | 10.04 | 10.15 | 9.999 | 10.03 | 479,260 | -0.01(-0.10%) |
Mar 11, 2003 | 10.36 | 10.40 | 10.03 | 10.04 | 440,203 | -0.30(-2.86%) |
Mar 10, 2003 | 10.79 | 10.81 | 10.33 | 10.33 | 358,424 | -0.46(-4.25%) |
Mar 07, 2003 | 10.40 | 10.79 | 10.27 | 10.79 | 278,739 | +0.32(+3.10%) |
Mar 06, 2003 | 10.28 | 10.63 | 10.28 | 10.47 | 268,268 | -0.05(-0.45%) |
Mar 05, 2003 | 10.59 | 10.70 | 10.38 | 10.51 | 388,476 | -0.08(-0.72%) |
Mar 04, 2003 | 10.83 | 10.87 | 10.51 | 10.59 | 290,257 | -0.24(-2.21%) |
Mar 03, 2003 | 10.97 | 11.07 | 10.83 | 10.83 | 279,158 | -0.13(-1.22%) |
Feb 28, 2003 | 10.91 | 10.99 | 10.74 | 10.96 | 252,457 | +0.08(+0.70%) |
Feb 27, 2003 | 10.78 | 10.93 | 10.70 | 10.89 | 184,185 | +0.13(+1.24%) |
Feb 26, 2003 | 10.74 | 10.98 | 10.60 | 10.75 | 399,784 | -0.10(-0.88%) |
Feb 25, 2003 | 10.51 | 10.86 | 10.41 | 10.85 | 711,403 | +0.34(+3.27%) |
Feb 24, 2003 | 10.84 | 10.84 | 10.41 | 10.51 | 439,993 | -0.33(-3.08%) |
Feb 21, 2003 | 10.66 | 10.88 | 10.54 | 10.84 | 606,588 | -0.06(-0.53%) |
Feb 20, 2003 | 11.15 | 11.15 | 10.84 | 10.90 | 356,644 | -0.28(-2.48%) |
Feb 19, 2003 | 11.38 | 11.39 | 11.12 | 11.17 | 216,541 | -0.25(-2.17%) |
Feb 18, 2003 | 11.27 | 11.54 | 11.27 | 11.42 | 275,807 | +0.15(+1.36%) |
Feb 14, 2003 | 10.98 | 11.44 | 10.97 | 11.27 | 820,930 | +0.35(+3.24%) |
Feb 13, 2003 | 11.03 | 11.08 | 10.79 | 10.92 | 486,275 | -0.11(-1.04%) |
Feb 12, 2003 | 11.03 | 11.13 | 10.89 | 11.03 | 393,816 | -0.10(-0.86%) |
Feb 11, 2003 | 11.09 | 11.25 | 10.99 | 11.13 | 381,879 | +0.12(+1.13%) |
Feb 10, 2003 | 11.03 | 11.27 | 10.86 | 11.00 | 738,628 | -0.11(-0.95%) |
Feb 07, 2003 | 10.74 | 11.35 | 10.51 | 11.11 | 1,261,552 | +0.70(+6.70%) |
Feb 06, 2003 | 10.55 | 10.65 | 10.33 | 10.41 | 864,699 | -0.51(-4.64%) |
Feb 05, 2003 | 10.79 | 10.98 | 10.76 | 10.92 | 443,763 | -0.06(-0.52%) |
Feb 04, 2003 | 11.08 | 11.08 | 10.87 | 10.97 | 499,678 | -0.20(-1.80%) |
Feb 03, 2003 | 11.42 | 11.57 | 11.15 | 11.17 | 294,550 | -0.27(-2.34%) |
Jan 31, 2003 | 11.04 | 11.46 | 10.99 | 11.44 | 471,825 | +0.40(+3.63%) |
Jan 30, 2003 | 11.48 | 11.48 | 11.03 | 11.04 | 351,513 | -0.49(-4.22%) |
Jan 29, 2003 | 11.17 | 11.53 | 11.08 | 11.53 | 501,040 | +0.26(+2.29%) |
Jan 28, 2003 | 11.18 | 11.36 | 11.00 | 11.27 | 533,290 | +0.09(+0.77%) |
Jan 27, 2003 | 11.41 | 11.52 | 10.87 | 11.18 | 800,302 | -0.56(-4.80%) |
Jan 24, 2003 | 11.92 | 12.01 | 11.46 | 11.75 | 409,208 | -0.17(-1.44%) |
Jan 23, 2003 | 11.70 | 11.94 | 11.52 | 11.92 | 501,982 | +0.24(+2.04%) |
Jan 22, 2003 | 11.56 | 11.68 | 11.24 | 11.68 | 720,199 | -0.02(-0.16%) |
Jan 21, 2003 | 11.91 | 11.91 | 11.48 | 11.70 | 497,375 | -0.31(-2.55%) |
Jan 17, 2003 | 11.89 | 12.24 | 11.65 | 12.00 | 964,174 | +0.25(+2.11%) |
Jan 16, 2003 | 13.02 | 13.02 | 11.69 | 11.76 | 2,226,356 | -1.25(-9.62%) |
Jan 15, 2003 | 13.18 | 13.27 | 12.57 | 13.01 | 510,463 | -0.25(-1.87%) |
Jan 14, 2003 | 12.93 | 13.27 | 12.89 | 13.26 | 296,959 | +0.09(+0.65%) |
Jan 13, 2003 | 13.05 | 13.28 | 12.94 | 13.17 | 268,792 | +0.01(+0.07%) |
Jan 10, 2003 | 13.04 | 13.40 | 12.88 | 13.16 | 267,326 | +0.11(+0.88%) |
Jan 09, 2003 | 12.56 | 13.12 | 12.56 | 13.05 | 258,320 | +0.53(+4.20%) |
Jan 08, 2003 | 12.51 | 12.73 | 12.48 | 12.52 | 346,173 | -0.30(-2.31%) |
Jan 07, 2003 | 12.70 | 12.85 | 12.58 | 12.82 | 337,168 | +0.15(+1.21%) |
Jan 06, 2003 | 12.94 | 12.98 | 12.58 | 12.66 | 516,537 | -0.28(-2.14%) |
Jan 03, 2003 | 12.94 | 12.94 | 12.65 | 12.94 | 265,545 | +0.00(+0.00%) |
Jan 02, 2003 | 12.68 | 12.97 | 12.57 | 12.94 | 514,547 | +0.29(+2.26%) |
Dec 31, 2002 | 12.51 | 12.75 | 12.23 | 12.65 | 665,330 | +0.00(+0.00%) |
Dec 30, 2002 | 12.51 | 12.65 | 12.22 | 12.65 | 574,232 | +0.02(+0.15%) |
Dec 27, 2002 | 12.75 | 12.78 | 12.48 | 12.63 | 337,586 | -0.10(-0.75%) |
Dec 26, 2002 | 12.37 | 12.90 | 12.30 | 12.73 | 591,719 | +0.32(+2.54%) |
Dec 24, 2002 | 12.44 | 12.70 | 12.34 | 12.42 | 431,407 | -0.04(-0.31%) |
Dec 23, 2002 | 11.94 | 12.45 | 11.94 | 12.45 | 509,312 | +0.25(+2.03%) |
Dec 20, 2002 | 12.51 | 12.61 | 12.00 | 12.21 | 1,070,037 | -0.21(-1.69%) |
Dec 19, 2002 | 11.47 | 12.63 | 11.38 | 12.42 | 2,892,943 | +0.91(+7.88%) |
Dec 18, 2002 | 11.42 | 11.69 | 11.30 | 11.51 | 826,689 | +0.10(+0.84%) |
Dec 17, 2002 | 11.56 | 11.97 | 11.37 | 11.41 | 1,726,781 | +0.14(+1.27%) |
Dec 16, 2002 | 11.43 | 11.43 | 10.96 | 11.27 | 1,020,927 | -0.26(-2.24%) |
Dec 13, 2002 | 11.51 | 12.01 | 11.50 | 11.53 | 497,898 | -0.22(-1.87%) |
Dec 12, 2002 | 11.78 | 11.99 | 11.62 | 11.75 | 227,850 | -0.10(-0.81%) |
Dec 11, 2002 | 11.91 | 11.91 | 11.63 | 11.84 | 378,947 | -0.06(-0.48%) |
Dec 10, 2002 | 11.68 | 11.95 | 11.62 | 11.90 | 304,393 | +0.34(+2.98%) |
Dec 09, 2002 | 11.74 | 11.74 | 11.36 | 11.56 | 500,307 | -0.20(-1.71%) |
Dec 06, 2002 | 12.13 | 12.13 | 11.70 | 11.76 | 1,185,533 | -0.42(-3.45%) |
Dec 05, 2002 | 12.63 | 12.63 | 12.12 | 12.18 | 423,344 | -0.44(-3.48%) |
Dec 04, 2002 | 12.56 | 12.74 | 12.43 | 12.62 | 282,404 | -0.18(-1.42%) |
Dec 03, 2002 | 12.89 | 12.89 | 12.54 | 12.80 | 294,446 | -0.16(-1.25%) |
Dec 02, 2002 | 12.93 | 13.35 | 12.56 | 12.96 | 316,016 | +0.12(+0.97%) |
Nov 29, 2002 | 12.84 | 13.13 | 12.65 | 12.84 | 131,621 | -0.15(-1.18%) |
Nov 27, 2002 | 12.79 | 13.01 | 12.67 | 12.99 | 269,839 | +0.30(+2.33%) |
Nov 26, 2002 | 12.64 | 12.86 | 12.55 | 12.69 | 313,084 | -0.02(-0.15%) |
Nov 25, 2002 | 12.72 | 12.97 | 12.27 | 12.71 | 501,249 | -0.11(-0.82%) |
Nov 22, 2002 | 12.45 | 12.82 | 11.88 | 12.82 | 497,584 | +0.37(+2.99%) |
Nov 21, 2002 | 12.15 | 12.51 | 12.10 | 12.44 | 356,330 | +0.30(+2.44%) |
Nov 20, 2002 | 12.04 | 12.27 | 11.94 | 12.15 | 361,356 | -0.08(-0.62%) |
Nov 19, 2002 | 12.11 | 12.32 | 11.99 | 12.22 | 266,697 | +0.05(+0.39%) |
Nov 18, 2002 | 12.32 | 12.41 | 12.10 | 12.18 | 226,803 | -0.02(-0.16%) |
Nov 15, 2002 | 12.02 | 12.20 | 11.89 | 12.20 | 505,856 | +0.08(+0.63%) |
Nov 14, 2002 | 12.08 | 12.13 | 11.94 | 12.12 | 396,120 | +0.09(+0.71%) |
Nov 13, 2002 | 11.99 | 12.08 | 11.79 | 12.03 | 562,609 | +0.09(+0.72%) |
Nov 12, 2002 | 11.79 | 12.13 | 11.72 | 11.95 | 361,356 | +0.15(+1.30%) |
Nov 11, 2002 | 11.99 | 11.99 | 11.73 | 11.79 | 263,870 | -0.22(-1.83%) |
Nov 08, 2002 | 12.05 | 12.17 | 11.78 | 12.01 | 234,028 | -0.13(-1.10%) |
Nov 07, 2002 | 12.28 | 12.28 | 11.99 | 12.15 | 414,549 | -0.12(-1.01%) |
Nov 06, 2002 | 12.37 | 12.37 | 11.94 | 12.27 | 390,465 | +0.00(+0.00%) |
Nov 05, 2002 | 12.26 | 12.37 | 12.05 | 12.27 | 563,971 | +0.00(+0.00%) |
Nov 04, 2002 | 12.18 | 12.31 | 12.00 | 12.27 | 359,576 | +0.15(+1.26%) |
Nov 01, 2002 | 11.67 | 12.12 | 11.47 | 12.12 | 338,529 | +0.43(+3.68%) |
Oct 31, 2002 | 11.46 | 11.83 | 11.41 | 11.69 | 358,633 | +0.23(+2.00%) |
Oct 30, 2002 | 11.47 | 11.61 | 11.36 | 11.46 | 516,327 | +0.00(+0.00%) |
Oct 29, 2002 | 11.25 | 11.51 | 11.06 | 11.46 | 441,355 | +0.11(+1.01%) |
Oct 28, 2002 | 11.65 | 11.69 | 11.14 | 11.35 | 412,454 | -0.11(-0.92%) |
Oct 25, 2002 | 11.21 | 11.46 | 10.93 | 11.45 | 376,329 | +0.30(+2.65%) |
Oct 24, 2002 | 11.32 | 11.33 | 10.95 | 11.15 | 649,414 | +0.05(+0.43%) |
Oct 23, 2002 | 11.30 | 11.40 | 10.93 | 11.11 | 377,691 | -0.22(-1.94%) |
Oct 22, 2002 | 11.27 | 11.78 | 11.18 | 11.33 | 748,052 | +0.02(+0.17%) |
Oct 21, 2002 | 10.98 | 11.39 | 10.68 | 11.31 | 417,690 | +0.29(+2.60%) |
Oct 18, 2002 | 10.34 | 11.08 | 9.846 | 11.02 | 1,428,461 | +0.77(+7.55%) |
Oct 17, 2002 | 10.31 | 10.42 | 10.03 | 10.25 | 442,506 | +0.22(+2.19%) |
Oct 16, 2002 | 10.46 | 10.50 | 9.903 | 10.03 | 279,681 | -0.53(-4.98%) |
Oct 15, 2002 | 10.55 | 10.79 | 10.33 | 10.55 | 537,479 | +0.06(+0.55%) |
Oct 14, 2002 | 10.17 | 10.58 | 10.03 | 10.50 | 618,001 | +0.28(+2.71%) |
Oct 11, 2002 | 9.884 | 10.18 | 9.741 | 10.22 | 632,032 | +0.59(+6.15%) |
Oct 10, 2002 | 9.292 | 9.627 | 9.034 | 9.627 | 774,020 | +0.33(+3.60%) |
Oct 09, 2002 | 9.311 | 9.330 | 8.996 | 9.292 | 819,883 | -0.11(-1.22%) |
Oct 08, 2002 | 9.120 | 9.521 | 9.073 | 9.407 | 568,997 | +0.29(+3.14%) |
Oct 07, 2002 | 9.646 | 9.674 | 9.120 | 9.120 | 570,882 | -0.67(-6.83%) |
Oct 04, 2002 | 9.913 | 9.989 | 9.273 | 9.789 | 146,594 | -0.04(-0.39%) |
Oct 03, 2002 | 9.837 | 10.20 | 9.741 | 9.827 | 535,070 | -0.16(-1.63%) |
Oct 02, 2002 | 10.12 | 10.53 | 9.989 | 9.989 | 943,337 | -0.25(-2.42%) |
Oct 01, 2002 | 10.13 | 10.41 | 9.884 | 10.24 | 733,288 | +0.31(+3.08%) |
Sep 30, 2002 | 9.674 | 10.18 | 9.216 | 9.932 | 2,092,012 | +0.30(+3.07%) |
Sep 27, 2002 | 10.51 | 10.60 | 9.550 | 9.636 | 6,151,955 | -2.97(-23.56%) |
Sep 25, 2002 | 12.65 | 12.84 | 12.46 | 12.61 | 452,140 | -0.03(-0.23%) |
Sep 24, 2002 | 12.51 | 12.65 | 12.38 | 12.63 | 567,321 | +0.00(+0.00%) |
Sep 23, 2002 | 13.23 | 13.23 | 12.37 | 12.63 | 658,524 | -0.69(-5.16%) |
Sep 20, 2002 | 13.32 | 13.42 | 13.18 | 13.32 | 146,594 | +0.10(+0.72%) |
Sep 19, 2002 | 13.71 | 13.71 | 13.18 | 13.23 | 585,436 | -0.58(-4.22%) |
Sep 18, 2002 | 13.99 | 14.03 | 13.54 | 13.81 | 362,403 | -0.18(-1.30%) |
Sep 17, 2002 | 14.32 | 14.40 | 13.83 | 13.99 | 228,269 | -0.23(-1.61%) |
Sep 16, 2002 | 14.13 | 14.33 | 14.01 | 14.22 | 118,427 | +0.09(+0.61%) |
Sep 13, 2002 | 13.87 | 14.13 | 13.80 | 14.13 | 244,813 | +0.27(+1.93%) |
Sep 12, 2002 | 13.92 | 14.03 | 13.80 | 13.87 | 171,201 | -0.25(-1.76%) |
Sep 11, 2002 | 14.23 | 14.37 | 14.09 | 14.12 | 199,997 | -0.18(-1.27%) |
Sep 10, 2002 | 13.99 | 14.33 | 13.99 | 14.30 | 420,517 | +0.11(+0.74%) |
Sep 09, 2002 | 14.41 | 14.41 | 13.80 | 14.19 | 272,771 | -0.22(-1.52%) |
Sep 06, 2002 | 14.23 | 14.42 | 14.02 | 14.41 | 413,083 | +0.33(+2.37%) |
Sep 05, 2002 | 14.04 | 14.16 | 13.56 | 14.08 | 359,785 | -0.20(-1.41%) |
Sep 04, 2002 | 13.75 | 14.33 | 13.37 | 14.28 | 575,489 | +0.55(+4.04%) |
Sep 03, 2002 | 14.16 | 14.16 | 13.48 | 13.72 | 436,643 | -0.44(-3.10%) |
Aug 30, 2002 | 14.33 | 14.38 | 14.03 | 14.16 | 303,974 | -0.11(-0.80%) |
Aug 29, 2002 | 14.71 | 14.71 | 13.66 | 14.28 | 372,979 | +0.11(+0.81%) |
Aug 28, 2002 | 14.55 | 14.56 | 13.75 | 14.16 | 694,545 | -0.50(-3.39%) |
Aug 27, 2002 | 15.10 | 15.10 | 14.48 | 14.66 | 479,155 | -0.44(-2.91%) |
Aug 26, 2002 | 14.73 | 15.11 | 14.61 | 15.10 | 369,314 | +0.39(+2.66%) |
Aug 23, 2002 | 15.15 | 15.15 | 14.69 | 14.71 | 90,679 | -0.44(-2.90%) |
Aug 22, 2002 | 14.85 | 15.23 | 14.83 | 15.15 | 220,311 | +0.12(+0.83%) |
Aug 21, 2002 | 14.94 | 15.02 | 14.71 | 15.02 | 193,609 | +0.11(+0.77%) |
Aug 20, 2002 | 14.81 | 15.00 | 14.70 | 14.91 | 235,075 | +0.74(+5.19%) |
Aug 16, 2002 | 14.23 | 14.23 | 14.06 | 14.17 | 219,682 | -0.15(-1.07%) |
Aug 15, 2002 | 13.81 | 14.33 | 13.61 | 14.33 | 515,699 | +0.52(+3.73%) |
Aug 14, 2002 | 13.39 | 13.86 | 13.16 | 13.81 | 354,549 | +0.43(+3.21%) |
Aug 13, 2002 | 13.63 | 13.82 | 13.37 | 13.38 | 255,389 | -0.44(-3.18%) |
Aug 12, 2002 | 13.91 | 13.91 | 13.43 | 13.82 | 392,559 | -0.12(-0.89%) |
Aug 07, 2002 | 13.85 | 13.94 | 13.37 | 13.94 | 399,261 | +0.35(+2.60%) |
Aug 06, 2002 | 14.57 | 14.78 | 13.37 | 13.59 | 1,653,484 | -0.74(-5.20%) |
Aug 05, 2002 | 14.23 | 14.47 | 14.13 | 14.33 | 911,610 | +0.09(+0.60%) |
Aug 02, 2002 | 14.64 | 14.89 | 14.20 | 14.25 | 658,524 | -0.32(-2.23%) |
Aug 01, 2002 | 15.02 | 15.23 | 14.57 | 14.57 | 439,889 | -0.45(-2.99%) |
Jul 31, 2002 | 15.38 | 15.38 | 14.69 | 15.02 | 312,770 | -0.35(-2.30%) |
Jul 30, 2002 | 14.67 | 15.47 | 14.56 | 15.38 | 1,546,470 | +0.71(+4.82%) |
Jul 29, 2002 | 13.90 | 14.70 | 13.90 | 14.67 | 1,053,597 | +0.91(+6.59%) |
Jul 26, 2002 | 13.85 | 13.94 | 13.74 | 13.76 | 523,657 | +0.01(+0.07%) |
Jul 25, 2002 | 14.04 | 14.27 | 13.56 | 13.75 | 533,605 | -0.16(-1.17%) |
Jul 24, 2002 | 13.32 | 14.03 | 12.91 | 13.91 | 740,513 | +0.41(+3.04%) |
Jul 23, 2002 | 13.88 | 13.88 | 13.06 | 13.50 | 1,600,815 | -0.37(-2.68%) |
Jul 22, 2002 | 13.37 | 13.88 | 12.93 | 13.88 | 1,891,491 | +0.51(+3.79%) |
Jul 19, 2002 | 13.23 | 13.85 | 12.89 | 13.37 | 1,853,376 | -0.18(-1.34%) |
Jul 17, 2002 | 14.09 | 14.36 | 13.43 | 13.55 | 863,757 | -0.01(-0.07%) |
Jul 12, 2002 | 13.66 | 14.00 | 13.53 | 13.56 | 288,268 | -0.13(-0.98%) |
Jul 11, 2002 | 13.74 | 13.86 | 13.36 | 13.69 | 693,498 | -0.19(-1.38%) |
Jul 10, 2002 | 14.14 | 14.33 | 13.84 | 13.89 | 700,094 | -0.25(-1.76%) |
Jul 09, 2002 | 14.26 | 14.26 | 14.13 | 14.13 | 504,076 | -0.12(-0.87%) |
Jul 08, 2002 | 14.80 | 14.80 | 14.26 | 14.26 | 407,324 | -0.45(-3.05%) |
Jul 05, 2002 | 13.90 | 14.71 | 13.61 | 14.71 | 212,876 | +1.00(+7.32%) |
Jul 04, 2002 | 14.09 | 14.09 | 13.22 | 13.70 | 772,030 | +0.00(+0.00%) |
Jul 03, 2002 | 14.09 | 14.09 | 13.22 | 13.70 | 768,680 | -0.32(-2.25%) |
Jul 02, 2002 | 14.52 | 14.52 | 13.66 | 14.02 | 907,421 | -0.55(-3.80%) |
Jul 01, 2002 | 15.18 | 15.19 | 14.56 | 14.57 | 448,475 | -0.55(-3.66%) |
Jun 28, 2002 | 14.85 | 15.41 | 14.85 | 15.13 | 866,375 | +0.28(+1.86%) |
Jun 27, 2002 | 14.85 | 15.13 | 14.31 | 14.85 | 508,998 | +0.00(+0.00%) |
Jun 26, 2002 | 15.04 | 15.14 | 14.52 | 14.85 | 607,740 | -0.27(-1.77%) |
Jun 25, 2002 | 15.76 | 15.77 | 15.08 | 15.12 | 590,567 | -0.25(-1.62%) |
Jun 21, 2002 | 15.42 | 15.42 | 15.18 | 15.37 | 372,246 | -0.06(-0.37%) |
Jun 20, 2002 | 15.42 | 15.81 | 15.04 | 15.42 | 546,065 | -0.12(-0.80%) |
Jun 19, 2002 | 15.76 | 16.09 | 15.14 | 15.55 | 669,414 | -0.21(-1.33%) |
Jun 18, 2002 | 15.52 | 15.80 | 15.47 | 15.76 | 302,194 | +0.29(+1.85%) |
Jun 17, 2002 | 15.04 | 15.47 | 14.97 | 15.47 | 694,335 | +0.59(+3.98%) |
Jun 14, 2002 | 15.14 | 15.14 | 14.37 | 14.88 | 811,611 | -0.42(-2.75%) |
Jun 12, 2002 | 15.34 | 15.35 | 14.99 | 15.30 | 811,402 | -0.05(-0.31%) |
Jun 11, 2002 | 15.47 | 15.71 | 15.33 | 15.35 | 377,900 | +0.01(+0.06%) |
Jun 10, 2002 | 15.56 | 15.85 | 15.30 | 15.34 | 708,576 | -0.21(-1.35%) |
Jun 07, 2002 | 15.18 | 15.65 | 15.09 | 15.55 | 476,851 | +0.27(+1.75%) |
Jun 06, 2002 | 15.28 | 15.51 | 15.25 | 15.28 | 483,867 | -0.05(-0.31%) |
Jun 05, 2002 | 15.31 | 15.42 | 15.18 | 15.33 | 198,950 | -0.69(-4.29%) |
May 31, 2002 | 15.85 | 16.08 | 15.66 | 16.02 | 562,924 | -0.36(-2.22%) |
May 28, 2002 | 16.49 | 16.49 | 16.13 | 16.38 | 465,333 | -0.11(-0.69%) |
May 27, 2002 | 16.47 | 16.70 | 16.38 | 16.49 | 244,289 | +0.00(+0.00%) |
May 24, 2002 | 16.47 | 16.70 | 16.38 | 16.49 | 240,101 | +0.05(+0.29%) |
May 23, 2002 | 16.64 | 16.64 | 16.17 | 16.45 | 672,974 | -0.19(-1.15%) |
May 22, 2002 | 16.64 | 16.71 | 16.51 | 16.64 | 438,108 | -0.01(-0.06%) |
May 21, 2002 | 16.71 | 16.86 | 16.35 | 16.65 | 489,312 | +0.04(+0.23%) |
May 20, 2002 | 17.06 | 17.09 | 16.52 | 16.61 | 793,182 | -0.45(-2.63%) |
May 17, 2002 | 17.19 | 17.38 | 16.85 | 17.06 | 364,706 | -0.30(-1.71%) |
May 16, 2002 | 17.38 | 17.48 | 17.19 | 17.35 | 594,546 | -0.08(-0.44%) |
May 15, 2002 | 17.56 | 17.56 | 17.33 | 17.43 | 623,341 | -0.13(-0.76%) |
May 14, 2002 | 17.57 | 17.62 | 17.23 | 17.56 | 435,700 | +0.21(+1.21%) |
May 13, 2002 | 17.30 | 17.41 | 16.66 | 17.35 | 640,514 | +0.06(+0.33%) |
May 10, 2002 | 17.24 | 17.56 | 17.24 | 17.30 | 592,766 | +0.06(+0.33%) |
May 09, 2002 | 16.38 | 17.47 | 16.34 | 17.24 | 1,651,390 | +0.81(+4.94%) |
May 08, 2002 | 16.66 | 16.68 | 16.23 | 16.43 | 585,332 | +0.17(+1.06%) |
May 07, 2002 | 17.05 | 17.38 | 16.04 | 16.25 | 896,217 | -0.56(-3.35%) |
May 06, 2002 | 17.09 | 17.09 | 16.82 | 16.82 | 242,404 | -0.38(-2.22%) |
May 03, 2002 | 16.99 | 17.24 | 16.81 | 17.20 | 419,889 | +0.07(+0.39%) |
May 02, 2002 | 17.00 | 17.33 | 17.00 | 17.13 | 378,633 | +0.13(+0.79%) |