Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.80 | 11.03 | 10.79 | 10.87 | 168,044 | +0.11(+1.03%) |
May 29, 2003 | 10.54 | 10.84 | 10.53 | 10.76 | 155,536 | +0.18(+1.67%) |
May 28, 2003 | 10.38 | 10.66 | 10.38 | 10.58 | 296,389 | +0.19(+1.84%) |
May 27, 2003 | 9.922 | 10.48 | 9.856 | 10.39 | 152,545 | +0.47(+4.74%) |
May 23, 2003 | 10.03 | 10.11 | 9.893 | 9.922 | 112,437 | -0.18(-1.75%) |
May 22, 2003 | 10.00 | 10.22 | 10.00 | 10.10 | 64,852 | -0.09(-0.87%) |
May 21, 2003 | 10.05 | 10.20 | 9.922 | 10.19 | 85,653 | +0.13(+1.32%) |
May 20, 2003 | 9.856 | 10.05 | 9.746 | 10.05 | 116,380 | +0.16(+1.64%) |
May 19, 2003 | 9.974 | 10.00 | 9.746 | 9.893 | 175,522 | -0.15(-1.54%) |
May 16, 2003 | 10.41 | 10.60 | 10.05 | 10.05 | 201,762 | -0.47(-4.48%) |
May 15, 2003 | 10.32 | 10.52 | 10.32 | 10.52 | 213,182 | +0.16(+1.56%) |
May 14, 2003 | 10.35 | 10.41 | 10.22 | 10.36 | 98,569 | -0.03(-0.28%) |
May 13, 2003 | 10.27 | 10.44 | 10.19 | 10.39 | 109,310 | +0.04(+0.43%) |
May 12, 2003 | 10.12 | 10.36 | 10.12 | 10.34 | 93,267 | +0.07(+0.72%) |
May 09, 2003 | 10.07 | 10.27 | 9.981 | 10.27 | 71,786 | +0.12(+1.23%) |
May 08, 2003 | 10.08 | 10.32 | 10.00 | 10.14 | 141,124 | -0.08(-0.79%) |
May 07, 2003 | 10.25 | 10.37 | 10.15 | 10.22 | 112,709 | -0.10(-1.00%) |
May 06, 2003 | 10.33 | 10.44 | 10.26 | 10.33 | 124,266 | -0.07(-0.71%) |
May 05, 2003 | 10.11 | 10.40 | 10.11 | 10.40 | 214,270 | +0.10(+1.00%) |
May 02, 2003 | 9.944 | 10.30 | 9.944 | 10.30 | 180,009 | +0.04(+0.43%) |
May 01, 2003 | 10.00 | 10.30 | 9.981 | 10.25 | 140,309 | +0.07(+0.65%) |
Apr 30, 2003 | 10.00 | 10.25 | 9.834 | 10.19 | 86,333 | +0.21(+2.14%) |
Apr 29, 2003 | 9.709 | 10.17 | 9.709 | 9.974 | 114,748 | -0.02(-0.22%) |
Apr 28, 2003 | 9.613 | 10.09 | 9.599 | 9.996 | 177,289 | +0.38(+3.90%) |
Apr 25, 2003 | 9.657 | 9.782 | 9.584 | 9.621 | 132,015 | -0.09(-0.91%) |
Apr 24, 2003 | 9.753 | 9.856 | 9.650 | 9.709 | 75,864 | -0.12(-1.20%) |
Apr 23, 2003 | 9.635 | 9.900 | 9.576 | 9.827 | 219,980 | +0.26(+2.69%) |
Apr 22, 2003 | 9.576 | 9.709 | 9.569 | 9.569 | 171,987 | -0.15(-1.51%) |
Apr 21, 2003 | 9.790 | 9.827 | 9.650 | 9.716 | 92,859 | -0.07(-0.68%) |
Apr 17, 2003 | 9.753 | 9.922 | 9.709 | 9.782 | 99,113 | +0.03(+0.30%) |
Apr 16, 2003 | 9.856 | 9.966 | 9.746 | 9.753 | 103,736 | -0.24(-2.43%) |
Apr 15, 2003 | 9.863 | 10.03 | 9.694 | 9.996 | 104,144 | -0.04(-0.44%) |
Apr 14, 2003 | 9.782 | 10.04 | 9.782 | 10.04 | 256,145 | +0.21(+2.17%) |
Apr 11, 2003 | 9.790 | 9.974 | 9.746 | 9.827 | 106,727 | -0.04(-0.37%) |
Apr 10, 2003 | 9.782 | 9.915 | 9.746 | 9.863 | 99,657 | +0.01(+0.07%) |
Apr 09, 2003 | 9.665 | 9.930 | 9.599 | 9.856 | 164,101 | +0.01(+0.15%) |
Apr 08, 2003 | 9.716 | 9.988 | 9.716 | 9.841 | 142,484 | +0.04(+0.38%) |
Apr 07, 2003 | 9.922 | 9.996 | 9.775 | 9.804 | 146,155 | -0.02(-0.22%) |
Apr 04, 2003 | 9.966 | 10.10 | 9.827 | 9.827 | 149,010 | -0.26(-2.55%) |
Apr 03, 2003 | 10.05 | 10.32 | 10.05 | 10.08 | 200,130 | +0.03(+0.29%) |
Apr 02, 2003 | 9.893 | 10.13 | 9.819 | 10.05 | 155,400 | +0.30(+3.09%) |
Apr 01, 2003 | 9.643 | 9.804 | 9.429 | 9.753 | 134,462 | +0.09(+0.91%) |
Mar 31, 2003 | 9.856 | 9.981 | 9.488 | 9.665 | 169,812 | -0.30(-3.03%) |
Mar 28, 2003 | 9.937 | 10.37 | 9.856 | 9.966 | 115,972 | -0.15(-1.53%) |
Mar 27, 2003 | 9.797 | 10.16 | 9.753 | 10.12 | 123,178 | +0.15(+1.55%) |
Mar 26, 2003 | 10.11 | 10.22 | 9.834 | 9.966 | 94,899 | -0.18(-1.81%) |
Mar 25, 2003 | 10.04 | 10.25 | 9.937 | 10.15 | 175,930 | +0.04(+0.36%) |
Mar 24, 2003 | 10.00 | 10.25 | 9.819 | 10.11 | 263,487 | +0.18(+1.78%) |
Mar 21, 2003 | 10.15 | 10.15 | 9.856 | 9.937 | 178,377 | -0.18(-1.75%) |
Mar 20, 2003 | 9.804 | 10.11 | 9.746 | 10.11 | 142,076 | +0.20(+2.00%) |
Mar 19, 2003 | 9.922 | 9.922 | 9.775 | 9.915 | 176,338 | +0.07(+0.67%) |
Mar 18, 2003 | 9.819 | 9.900 | 9.584 | 9.849 | 217,125 | +0.07(+0.68%) |
Mar 17, 2003 | 9.738 | 9.856 | 9.554 | 9.782 | 185,855 | +0.04(+0.45%) |
Mar 14, 2003 | 9.724 | 9.944 | 9.635 | 9.738 | 167,228 | +0.03(+0.30%) |
Mar 13, 2003 | 9.856 | 9.907 | 9.569 | 9.709 | 110,806 | -0.08(-0.83%) |
Mar 12, 2003 | 9.385 | 9.819 | 9.341 | 9.790 | 208,288 | +0.33(+3.50%) |
Mar 11, 2003 | 9.319 | 9.554 | 9.231 | 9.459 | 133,919 | +0.10(+1.10%) |
Mar 10, 2003 | 9.657 | 9.665 | 9.223 | 9.356 | 110,806 | -0.30(-3.12%) |
Mar 07, 2003 | 9.415 | 9.731 | 9.194 | 9.657 | 194,284 | +0.21(+2.26%) |
Mar 06, 2003 | 9.496 | 9.635 | 9.209 | 9.444 | 186,942 | -0.08(-0.85%) |
Mar 05, 2003 | 9.746 | 9.746 | 9.304 | 9.525 | 194,828 | -0.17(-1.75%) |
Mar 04, 2003 | 9.488 | 9.893 | 9.194 | 9.694 | 443,360 | +0.01(+0.08%) |
Mar 03, 2003 | 11.77 | 11.77 | 9.687 | 9.687 | 808,409 | -2.07(-17.64%) |
Feb 28, 2003 | 11.62 | 12.02 | 11.62 | 11.76 | 203,665 | -0.08(-0.68%) |
Feb 27, 2003 | 11.40 | 11.84 | 11.40 | 11.84 | 123,586 | +0.43(+3.74%) |
Feb 26, 2003 | 11.44 | 11.56 | 11.29 | 11.42 | 83,070 | -0.10(-0.89%) |
Feb 25, 2003 | 11.12 | 11.60 | 11.12 | 11.52 | 102,920 | +0.18(+1.62%) |
Feb 24, 2003 | 11.29 | 11.43 | 11.25 | 11.33 | 131,743 | -0.11(-0.96%) |
Feb 21, 2003 | 11.22 | 11.50 | 11.22 | 11.44 | 64,988 | +0.04(+0.32%) |
Feb 20, 2003 | 11.22 | 11.45 | 11.21 | 11.41 | 62,812 | +0.04(+0.39%) |
Feb 19, 2003 | 11.03 | 11.47 | 11.03 | 11.36 | 186,263 | +0.15(+1.38%) |
Feb 18, 2003 | 11.29 | 11.36 | 11.14 | 11.21 | 136,230 | -0.05(-0.46%) |
Feb 14, 2003 | 11.14 | 11.47 | 11.14 | 11.26 | 140,309 | +0.01(+0.07%) |
Feb 13, 2003 | 10.89 | 11.36 | 10.89 | 11.25 | 238,199 | +0.18(+1.66%) |
Feb 12, 2003 | 11.11 | 11.47 | 11.07 | 11.07 | 177,697 | -0.16(-1.44%) |
Feb 11, 2003 | 10.92 | 11.24 | 10.92 | 11.23 | 162,470 | +0.27(+2.48%) |
Feb 10, 2003 | 10.78 | 10.96 | 10.74 | 10.96 | 117,060 | +0.10(+0.95%) |
Feb 07, 2003 | 10.89 | 11.03 | 10.86 | 10.86 | 158,799 | -0.10(-0.94%) |
Feb 06, 2003 | 10.96 | 11.17 | 10.87 | 10.96 | 124,130 | -0.11(-1.00%) |
Feb 05, 2003 | 10.92 | 11.14 | 10.89 | 11.07 | 188,982 | +0.07(+0.67%) |
Feb 04, 2003 | 11.19 | 11.19 | 10.96 | 11.00 | 67,435 | -0.02(-0.20%) |
Feb 03, 2003 | 11.19 | 11.19 | 10.92 | 11.02 | 71,106 | -0.17(-1.51%) |
Jan 31, 2003 | 10.81 | 11.29 | 10.76 | 11.19 | 144,659 | +0.33(+3.05%) |
Jan 30, 2003 | 10.79 | 10.96 | 10.77 | 10.86 | 231,401 | +0.08(+0.75%) |
Jan 29, 2003 | 10.63 | 10.84 | 10.52 | 10.78 | 255,058 | +0.03(+0.27%) |
Jan 28, 2003 | 10.68 | 10.89 | 10.64 | 10.75 | 123,586 | +0.08(+0.76%) |
Jan 27, 2003 | 10.59 | 10.85 | 10.59 | 10.66 | 95,306 | -0.06(-0.55%) |
Jan 24, 2003 | 10.89 | 10.94 | 10.72 | 10.72 | 222,835 | -0.24(-2.15%) |
Jan 23, 2003 | 11.22 | 11.34 | 10.96 | 10.96 | 251,931 | -0.26(-2.36%) |
Jan 22, 2003 | 11.11 | 11.47 | 11.11 | 11.22 | 113,117 | +0.00(+0.00%) |
Jan 21, 2003 | 11.45 | 11.53 | 11.22 | 11.22 | 126,577 | -0.21(-1.80%) |
Jan 17, 2003 | 11.22 | 11.58 | 11.22 | 11.43 | 122,090 | -0.01(-0.06%) |
Jan 16, 2003 | 11.53 | 11.66 | 11.44 | 11.44 | 111,485 | -0.11(-0.96%) |
Jan 15, 2003 | 11.64 | 11.65 | 11.51 | 11.55 | 195,916 | -0.11(-0.95%) |
Jan 14, 2003 | 11.55 | 11.78 | 11.55 | 11.66 | 253,018 | -0.04(-0.38%) |
Jan 13, 2003 | 11.69 | 11.84 | 11.69 | 11.70 | 208,696 | -0.07(-0.56%) |
Jan 10, 2003 | 11.69 | 11.94 | 11.69 | 11.77 | 128,480 | +0.00(+0.00%) |
Jan 09, 2003 | 11.62 | 12.00 | 11.62 | 11.77 | 185,991 | +0.17(+1.46%) |
Jan 08, 2003 | 11.30 | 11.69 | 11.29 | 11.60 | 153,497 | +0.11(+0.96%) |
Jan 07, 2003 | 11.58 | 11.71 | 11.34 | 11.49 | 122,498 | -0.25(-2.13%) |
Jan 06, 2003 | 11.38 | 11.91 | 11.38 | 11.74 | 138,677 | +0.19(+1.66%) |
Jan 03, 2003 | 11.50 | 11.87 | 11.50 | 11.55 | 110,942 | -0.16(-1.38%) |
Jan 02, 2003 | 11.42 | 11.76 | 11.42 | 11.71 | 147,650 | +0.31(+2.71%) |
Dec 31, 2002 | 11.51 | 11.95 | 11.40 | 11.40 | 190,477 | -0.25(-2.15%) |
Dec 30, 2002 | 11.41 | 11.74 | 11.28 | 11.65 | 214,270 | +0.24(+2.13%) |
Dec 27, 2002 | 11.40 | 11.59 | 11.18 | 11.41 | 132,559 | -0.18(-1.52%) |
Dec 26, 2002 | 11.47 | 11.84 | 11.47 | 11.58 | 68,930 | +0.07(+0.64%) |
Dec 24, 2002 | 11.66 | 11.83 | 11.50 | 11.51 | 89,460 | -0.33(-2.80%) |
Dec 23, 2002 | 11.58 | 11.97 | 11.44 | 11.84 | 210,463 | +0.37(+3.21%) |
Dec 20, 2002 | 10.59 | 11.47 | 10.59 | 11.47 | 1,030,565 | +0.76(+7.07%) |
Dec 19, 2002 | 10.76 | 10.88 | 10.71 | 10.72 | 247,988 | -0.05(-0.48%) |
Dec 18, 2002 | 10.96 | 10.96 | 10.74 | 10.77 | 108,494 | -0.11(-1.01%) |
Dec 17, 2002 | 10.70 | 11.07 | 10.70 | 10.88 | 285,512 | -0.01(-0.07%) |
Dec 16, 2002 | 10.74 | 10.94 | 10.66 | 10.89 | 176,202 | +0.15(+1.37%) |
Dec 13, 2002 | 10.70 | 10.92 | 10.52 | 10.74 | 137,454 | -0.29(-2.67%) |
Dec 12, 2002 | 11.03 | 11.03 | 10.86 | 11.03 | 157,575 | +0.03(+0.27%) |
Dec 11, 2002 | 10.96 | 11.09 | 10.81 | 11.00 | 130,112 | -0.02(-0.20%) |
Dec 10, 2002 | 10.90 | 11.18 | 10.90 | 11.03 | 172,395 | +0.03(+0.27%) |
Dec 09, 2002 | 10.96 | 11.14 | 10.86 | 11.00 | 88,644 | -0.11(-0.99%) |
Dec 06, 2002 | 11.29 | 11.40 | 10.96 | 11.11 | 180,416 | -0.43(-3.70%) |
Dec 05, 2002 | 11.89 | 11.99 | 11.33 | 11.53 | 183,679 | -0.34(-2.85%) |
Dec 04, 2002 | 11.47 | 12.03 | 11.47 | 11.87 | 122,770 | +0.13(+1.13%) |
Dec 03, 2002 | 11.36 | 11.88 | 11.36 | 11.74 | 139,085 | +0.07(+0.63%) |
Dec 02, 2002 | 11.03 | 11.76 | 11.03 | 11.67 | 226,098 | +0.75(+6.87%) |
Nov 29, 2002 | 11.10 | 11.18 | 10.90 | 10.92 | 66,211 | -0.37(-3.26%) |
Nov 27, 2002 | 11.14 | 11.30 | 10.92 | 11.28 | 162,062 | +0.41(+3.79%) |
Nov 26, 2002 | 11.25 | 11.42 | 10.87 | 10.87 | 116,108 | -0.71(-6.16%) |
Nov 25, 2002 | 11.47 | 11.75 | 11.33 | 11.58 | 159,887 | +0.22(+1.94%) |
Nov 22, 2002 | 10.81 | 11.53 | 10.80 | 11.36 | 162,742 | +0.22(+1.98%) |
Nov 21, 2002 | 10.66 | 11.22 | 10.66 | 11.14 | 181,096 | +0.48(+4.48%) |
Nov 20, 2002 | 10.40 | 10.77 | 10.39 | 10.66 | 94,355 | +0.08(+0.76%) |
Nov 19, 2002 | 10.66 | 10.89 | 10.52 | 10.58 | 96,938 | -0.19(-1.77%) |
Nov 18, 2002 | 10.81 | 11.00 | 10.66 | 10.78 | 126,985 | -0.18(-1.61%) |
Nov 15, 2002 | 10.30 | 11.14 | 10.30 | 10.95 | 243,093 | +0.51(+4.93%) |
Nov 14, 2002 | 10.19 | 10.47 | 10.19 | 10.44 | 122,226 | +0.17(+1.65%) |
Nov 13, 2002 | 10.22 | 10.30 | 10.16 | 10.27 | 74,913 | -0.02(-0.21%) |
Nov 12, 2002 | 10.11 | 10.47 | 10.11 | 10.29 | 81,846 | +0.17(+1.67%) |
Nov 11, 2002 | 10.67 | 10.67 | 9.930 | 10.12 | 152,953 | -0.37(-3.51%) |
Nov 08, 2002 | 10.55 | 10.64 | 10.37 | 10.49 | 95,442 | -0.12(-1.11%) |
Nov 07, 2002 | 10.70 | 10.89 | 10.55 | 10.61 | 95,578 | -0.28(-2.57%) |
Nov 06, 2002 | 10.74 | 11.01 | 10.74 | 10.89 | 174,298 | +0.18(+1.72%) |
Nov 05, 2002 | 10.89 | 10.89 | 10.56 | 10.70 | 101,968 | -0.35(-3.19%) |
Nov 04, 2002 | 11.07 | 11.33 | 10.86 | 11.05 | 133,239 | -0.09(-0.79%) |
Nov 01, 2002 | 10.74 | 11.14 | 10.73 | 11.14 | 93,131 | +0.34(+3.13%) |
Oct 31, 2002 | 11.03 | 11.24 | 10.74 | 10.80 | 129,704 | -0.30(-2.71%) |
Oct 30, 2002 | 10.55 | 11.11 | 10.53 | 11.11 | 150,913 | +0.44(+4.14%) |
Oct 29, 2002 | 10.48 | 10.66 | 10.44 | 10.66 | 306,586 | +0.09(+0.83%) |
Oct 28, 2002 | 10.48 | 10.65 | 10.33 | 10.58 | 155,944 | -0.01(-0.07%) |
Oct 25, 2002 | 10.30 | 10.63 | 10.30 | 10.58 | 109,854 | +0.07(+0.70%) |
Oct 24, 2002 | 10.55 | 10.63 | 10.43 | 10.51 | 121,410 | -0.12(-1.18%) |
Oct 23, 2002 | 10.30 | 10.65 | 10.28 | 10.64 | 120,459 | +0.28(+2.70%) |
Oct 22, 2002 | 10.48 | 10.52 | 10.29 | 10.36 | 77,360 | -0.16(-1.54%) |
Oct 21, 2002 | 10.30 | 10.55 | 10.22 | 10.52 | 94,763 | +0.00(+0.00%) |
Oct 18, 2002 | 10.66 | 10.66 | 10.37 | 10.52 | 87,013 | +0.04(+0.35%) |
Oct 17, 2002 | 10.00 | 10.51 | 10.00 | 10.48 | 92,451 | +0.53(+5.32%) |
Oct 16, 2002 | 10.33 | 10.38 | 9.952 | 9.952 | 126,713 | -0.51(-4.85%) |
Oct 15, 2002 | 10.15 | 10.61 | 10.15 | 10.46 | 179,601 | +0.31(+3.04%) |
Oct 14, 2002 | 9.930 | 10.23 | 9.907 | 10.15 | 56,966 | +0.20(+2.00%) |
Oct 11, 2002 | 9.694 | 10.04 | 9.694 | 9.952 | 128,208 | +0.26(+2.73%) |
Oct 10, 2002 | 9.532 | 9.768 | 9.503 | 9.687 | 114,069 | +0.09(+0.92%) |
Oct 09, 2002 | 9.893 | 9.893 | 9.584 | 9.599 | 189,526 | -0.37(-3.69%) |
Oct 08, 2002 | 9.672 | 9.966 | 9.672 | 9.966 | 163,829 | +0.22(+2.26%) |
Oct 07, 2002 | 9.893 | 9.996 | 9.576 | 9.746 | 438,602 | -0.26(-2.57%) |
Oct 04, 2002 | 10.21 | 10.21 | 9.856 | 10.00 | 119,099 | -0.18(-1.80%) |
Oct 03, 2002 | 10.08 | 10.35 | 10.08 | 10.19 | 165,733 | -0.04(-0.36%) |
Oct 02, 2002 | 10.44 | 10.59 | 10.22 | 10.22 | 94,355 | -0.36(-3.41%) |
Oct 01, 2002 | 10.37 | 10.58 | 10.25 | 10.58 | 105,503 | +0.21(+2.06%) |
Sep 30, 2002 | 10.26 | 10.49 | 9.996 | 10.37 | 108,494 | +0.04(+0.36%) |
Sep 27, 2002 | 10.22 | 10.52 | 10.11 | 10.33 | 147,514 | -0.12(-1.13%) |
Sep 26, 2002 | 10.28 | 10.45 | 10.04 | 10.45 | 156,216 | +0.19(+1.86%) |
Sep 25, 2002 | 10.08 | 10.30 | 10.05 | 10.26 | 260,088 | +0.07(+0.72%) |
Sep 24, 2002 | 10.22 | 10.39 | 10.13 | 10.19 | 135,958 | -0.14(-1.35%) |
Sep 23, 2002 | 10.19 | 10.38 | 9.930 | 10.33 | 5,451,934 | +0.25(+2.48%) |
Sep 20, 2002 | 10.00 | 10.84 | 9.930 | 10.08 | 442,680 | -0.01(-0.15%) |
Sep 19, 2002 | 10.29 | 10.30 | 10.08 | 10.09 | 133,239 | -0.21(-2.00%) |
Sep 18, 2002 | 10.48 | 10.55 | 10.26 | 10.30 | 301,555 | -0.11(-1.06%) |
Sep 17, 2002 | 10.71 | 10.78 | 10.32 | 10.41 | 239,558 | -0.34(-3.15%) |
Sep 16, 2002 | 10.79 | 10.82 | 10.68 | 10.75 | 121,546 | -0.01(-0.14%) |
Sep 13, 2002 | 10.85 | 11.03 | 10.74 | 10.76 | 165,053 | -0.27(-2.47%) |
Sep 12, 2002 | 11.37 | 11.44 | 10.82 | 11.03 | 416,304 | -0.43(-3.72%) |
Sep 11, 2002 | 11.69 | 11.94 | 11.44 | 11.46 | 231,129 | -0.66(-5.46%) |
Sep 10, 2002 | 12.28 | 12.36 | 11.99 | 12.12 | 142,620 | -0.16(-1.32%) |
Sep 09, 2002 | 12.65 | 12.65 | 12.10 | 12.28 | 121,410 | -0.10(-0.77%) |
Sep 06, 2002 | 11.88 | 12.38 | 11.88 | 12.38 | 66,347 | +0.32(+2.62%) |
Sep 05, 2002 | 12.36 | 12.36 | 11.92 | 12.06 | 96,802 | -0.44(-3.53%) |
Sep 04, 2002 | 11.69 | 12.65 | 11.69 | 12.50 | 146,971 | +0.74(+6.25%) |
Sep 03, 2002 | 12.16 | 12.17 | 11.77 | 11.77 | 27,191 | -0.57(-4.65%) |
Aug 30, 2002 | 12.28 | 12.60 | 12.21 | 12.34 | 104,688 | -0.05(-0.42%) |
Aug 29, 2002 | 12.07 | 12.47 | 11.99 | 12.39 | 74,777 | +0.24(+2.00%) |
Aug 28, 2002 | 12.21 | 12.48 | 12.11 | 12.15 | 94,355 | -0.25(-2.02%) |
Aug 27, 2002 | 12.87 | 12.91 | 12.39 | 12.40 | 72,737 | -0.58(-4.48%) |
Aug 26, 2002 | 12.52 | 12.98 | 12.45 | 12.98 | 63,220 | +0.48(+3.82%) |
Aug 23, 2002 | 12.76 | 13.01 | 12.50 | 12.50 | 86,061 | -0.44(-3.41%) |
Aug 22, 2002 | 12.72 | 12.94 | 12.43 | 12.95 | 75,592 | +0.07(+0.57%) |
Aug 21, 2002 | 12.43 | 12.87 | 12.43 | 12.87 | 110,806 | +0.15(+1.16%) |
Aug 20, 2002 | 12.65 | 12.72 | 12.25 | 12.72 | 203,529 | +0.18(+1.47%) |
Aug 16, 2002 | 12.50 | 12.80 | 12.36 | 12.54 | 88,237 | +0.03(+0.23%) |
Aug 15, 2002 | 12.39 | 12.69 | 12.39 | 12.51 | 6,539,602 | +0.15(+1.25%) |
Aug 14, 2002 | 11.81 | 12.36 | 11.81 | 12.36 | 95,034 | +0.52(+4.41%) |
Aug 13, 2002 | 12.18 | 12.37 | 11.81 | 11.83 | 80,759 | -0.35(-2.84%) |
Aug 12, 2002 | 11.95 | 12.21 | 11.95 | 12.18 | 58,190 | +0.34(+2.86%) |
Aug 07, 2002 | 11.95 | 12.03 | 11.69 | 11.84 | 120,595 | -0.11(-0.92%) |
Aug 06, 2002 | 11.40 | 12.14 | 11.40 | 11.95 | 109,174 | +0.33(+2.85%) |
Aug 05, 2002 | 11.59 | 11.77 | 11.55 | 11.62 | 69,746 | -0.06(-0.50%) |
Aug 02, 2002 | 12.10 | 12.10 | 11.66 | 11.68 | 173,618 | -0.35(-2.93%) |
Aug 01, 2002 | 11.95 | 12.20 | 11.90 | 12.03 | 159,751 | -0.10(-0.85%) |
Jul 31, 2002 | 11.99 | 12.39 | 11.81 | 12.14 | 171,579 | +0.01(+0.06%) |
Jul 30, 2002 | 12.28 | 12.35 | 11.77 | 12.13 | 118,827 | -0.34(-2.71%) |
Jul 29, 2002 | 11.95 | 12.50 | 11.89 | 12.47 | 163,014 | +0.59(+4.95%) |
Jul 26, 2002 | 11.76 | 12.03 | 11.58 | 11.88 | 115,564 | +0.04(+0.31%) |
Jul 25, 2002 | 11.60 | 12.02 | 11.42 | 11.84 | 181,912 | +0.18(+1.58%) |
Jul 24, 2002 | 10.81 | 11.67 | 10.30 | 11.66 | 202,306 | +0.85(+7.82%) |
Jul 23, 2002 | 11.22 | 11.44 | 10.79 | 10.81 | 175,930 | -0.77(-6.67%) |
Jul 22, 2002 | 11.64 | 11.97 | 11.22 | 11.58 | 246,084 | -0.05(-0.44%) |
Jul 19, 2002 | 11.47 | 12.03 | 11.23 | 11.64 | 226,234 | -0.21(-1.74%) |
Jul 17, 2002 | 11.43 | 11.95 | 11.20 | 11.84 | 254,922 | +0.02(+0.19%) |
Jul 12, 2002 | 11.92 | 12.21 | 11.81 | 11.82 | 72,465 | -0.28(-2.31%) |
Jul 11, 2002 | 12.30 | 12.39 | 11.75 | 12.10 | 91,364 | -0.38(-3.01%) |
Jul 10, 2002 | 12.61 | 12.71 | 12.42 | 12.47 | 95,714 | -0.38(-2.98%) |
Jul 09, 2002 | 12.83 | 13.13 | 12.83 | 12.86 | 172,667 | -0.09(-0.68%) |
Jul 08, 2002 | 12.91 | 13.28 | 12.87 | 12.95 | 90,956 | -0.05(-0.40%) |
Jul 05, 2002 | 12.61 | 13.23 | 12.61 | 13.00 | 4,513,821 | +0.38(+3.03%) |
Jul 04, 2002 | 12.98 | 13.09 | 12.40 | 12.61 | 168,724 | +0.00(+0.00%) |
Jul 03, 2002 | 12.98 | 13.09 | 12.40 | 12.61 | 168,724 | -0.32(-2.45%) |
Jul 02, 2002 | 12.54 | 13.08 | 12.52 | 12.93 | 101,425 | +0.39(+3.11%) |
Jul 01, 2002 | 12.81 | 12.99 | 12.50 | 12.54 | 143,844 | -0.23(-1.79%) |
Jun 28, 2002 | 13.09 | 13.45 | 12.77 | 12.77 | 195,916 | -0.41(-3.13%) |
Jun 27, 2002 | 12.76 | 13.22 | 12.43 | 13.18 | 223,923 | +0.12(+0.96%) |
Jun 26, 2002 | 12.43 | 13.06 | 12.39 | 13.06 | 189,118 | +0.55(+4.41%) |
Jun 25, 2002 | 12.52 | 12.86 | 12.39 | 12.50 | 158,935 | +0.55(+4.62%) |
Jun 21, 2002 | 12.47 | 12.47 | 11.95 | 11.95 | 850,964 | -0.37(-2.98%) |
Jun 20, 2002 | 11.81 | 12.65 | 11.81 | 12.32 | 279,258 | +0.63(+5.35%) |
Jun 19, 2002 | 12.56 | 12.67 | 11.62 | 11.69 | 368,175 | -0.97(-7.67%) |
Jun 18, 2002 | 12.37 | 12.83 | 12.35 | 12.67 | 152,545 | +0.26(+2.07%) |
Jun 17, 2002 | 12.06 | 12.65 | 12.06 | 12.41 | 129,840 | +0.16(+1.32%) |
Jun 14, 2002 | 12.27 | 12.65 | 12.10 | 12.25 | 269,061 | -0.03(-0.24%) |
Jun 12, 2002 | 12.50 | 12.50 | 11.88 | 12.28 | 178,921 | -0.26(-2.11%) |
Jun 11, 2002 | 12.95 | 13.09 | 12.53 | 12.54 | 83,750 | -0.40(-3.12%) |
Jun 10, 2002 | 12.50 | 13.03 | 12.50 | 12.95 | 139,629 | +0.35(+2.80%) |
Jun 07, 2002 | 12.29 | 12.65 | 12.28 | 12.59 | 114,612 | +0.27(+2.21%) |
Jun 06, 2002 | 12.47 | 12.65 | 12.28 | 12.32 | 110,670 | -0.29(-2.33%) |