Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.78 | 13.00 | 12.77 | 12.90 | 42,585 | +0.07(+0.54%) |
Mar 28, 2003 | 12.78 | 12.86 | 12.77 | 12.84 | 13,619 | +0.06(+0.48%) |
Mar 27, 2003 | 12.76 | 12.78 | 12.51 | 12.78 | 11,524 | +0.12(+0.97%) |
Mar 26, 2003 | 12.55 | 12.78 | 12.48 | 12.65 | 33,403 | -0.14(-1.07%) |
Mar 25, 2003 | 12.86 | 12.92 | 12.61 | 12.79 | 20,953 | -0.02(-0.12%) |
Mar 24, 2003 | 12.88 | 12.88 | 12.71 | 12.81 | 14,012 | -0.07(-0.53%) |
Mar 21, 2003 | 12.86 | 12.90 | 12.47 | 12.87 | 41,251 | +0.09(+0.72%) |
Mar 20, 2003 | 12.78 | 12.79 | 12.56 | 12.78 | 2,566,784 | -0.01(-0.06%) |
Mar 19, 2003 | 12.82 | 12.82 | 12.61 | 12.79 | 22,917 | -0.04(-0.30%) |
Mar 18, 2003 | 12.94 | 12.94 | 12.38 | 12.83 | 59,549 | -0.18(-1.41%) |
Mar 17, 2003 | 12.85 | 13.01 | 12.60 | 13.01 | 53,038 | +0.16(+1.25%) |
Mar 14, 2003 | 13.40 | 13.40 | 12.85 | 12.85 | 52,252 | -0.50(-3.77%) |
Mar 13, 2003 | 12.77 | 13.43 | 12.77 | 13.36 | 63,907 | +0.59(+4.61%) |
Mar 12, 2003 | 12.63 | 12.77 | 12.45 | 12.77 | 43,216 | +0.02(+0.18%) |
Mar 11, 2003 | 12.62 | 12.74 | 12.53 | 12.74 | 44,132 | +0.18(+1.40%) |
Mar 10, 2003 | 13.00 | 13.00 | 12.57 | 12.57 | 42,561 | -0.27(-2.14%) |
Mar 07, 2003 | 12.54 | 12.98 | 12.52 | 12.84 | 68,098 | +0.38(+3.06%) |
Mar 06, 2003 | 12.45 | 12.48 | 12.36 | 12.46 | 18,988 | -0.18(-1.45%) |
Mar 05, 2003 | 12.23 | 12.65 | 12.23 | 12.65 | 48,323 | +0.31(+2.47%) |
Mar 04, 2003 | 12.36 | 12.37 | 12.06 | 12.34 | 80,932 | -0.02(-0.19%) |
Mar 03, 2003 | 12.48 | 12.48 | 12.31 | 12.36 | 78,182 | -0.09(-0.74%) |
Feb 28, 2003 | 12.54 | 12.56 | 12.19 | 12.45 | 47,145 | +0.03(+0.25%) |
Feb 27, 2003 | 12.36 | 12.49 | 12.29 | 12.42 | 30,775 | +0.07(+0.56%) |
Feb 26, 2003 | 12.42 | 12.42 | 12.24 | 12.36 | 19,381 | -0.08(-0.61%) |
Feb 25, 2003 | 12.20 | 12.47 | 12.15 | 12.43 | 32,215 | +0.21(+1.75%) |
Feb 24, 2003 | 12.26 | 12.27 | 12.11 | 12.22 | 22,524 | -0.07(-0.56%) |
Feb 21, 2003 | 12.20 | 12.39 | 11.84 | 12.29 | 28,156 | +0.12(+1.00%) |
Feb 20, 2003 | 12.02 | 12.40 | 12.02 | 12.16 | 18,203 | +0.26(+2.19%) |
Feb 19, 2003 | 11.80 | 12.01 | 11.60 | 11.90 | 45,704 | +0.07(+0.58%) |
Feb 18, 2003 | 11.80 | 11.86 | 11.80 | 11.84 | 15,976 | +0.04(+0.32%) |
Feb 14, 2003 | 12.02 | 12.05 | 11.80 | 11.80 | 19,774 | -0.26(-2.15%) |
Feb 13, 2003 | 11.91 | 12.15 | 11.79 | 12.06 | 7,857 | +0.21(+1.81%) |
Feb 12, 2003 | 12.21 | 12.21 | 11.84 | 11.84 | 9,429 | -0.24(-2.02%) |
Feb 11, 2003 | 11.93 | 12.48 | 11.93 | 12.09 | 24,358 | +0.15(+1.28%) |
Feb 10, 2003 | 11.65 | 11.99 | 11.52 | 11.94 | 9,167 | +0.23(+1.96%) |
Feb 07, 2003 | 11.74 | 11.97 | 11.58 | 11.71 | 21,739 | -0.11(-0.97%) |
Feb 06, 2003 | 12.22 | 12.22 | 11.79 | 11.82 | 21,870 | -0.40(-3.31%) |
Feb 05, 2003 | 12.22 | 12.32 | 12.13 | 12.23 | 36,799 | +0.01(+0.06%) |
Feb 04, 2003 | 12.09 | 12.26 | 12.05 | 12.22 | 18,465 | +0.08(+0.69%) |
Feb 03, 2003 | 12.17 | 12.23 | 12.02 | 12.13 | 10,476 | -0.11(-0.87%) |
Jan 31, 2003 | 12.07 | 12.30 | 11.88 | 12.24 | 55,526 | +0.09(+0.75%) |
Jan 30, 2003 | 12.29 | 12.30 | 12.07 | 12.15 | 19,643 | -0.15(-1.18%) |
Jan 29, 2003 | 12.19 | 12.36 | 12.06 | 12.29 | 60,109 | +0.06(+0.50%) |
Jan 28, 2003 | 12.33 | 12.33 | 12.03 | 12.23 | 41,382 | +0.01(+0.06%) |
Jan 27, 2003 | 12.30 | 12.36 | 12.05 | 12.23 | 19,774 | +0.08(+0.63%) |
Jan 24, 2003 | 12.41 | 12.41 | 12.07 | 12.15 | 31,560 | -0.34(-2.75%) |
Jan 23, 2003 | 12.98 | 12.98 | 12.32 | 12.49 | 17,024 | -0.18(-1.39%) |
Jan 22, 2003 | 12.46 | 12.92 | 12.46 | 12.67 | 10,083 | -0.02(-0.17%) |
Jan 21, 2003 | 12.81 | 13.16 | 12.64 | 12.69 | 11,655 | -0.30(-2.29%) |
Jan 17, 2003 | 13.14 | 13.17 | 12.89 | 12.99 | 35,096 | -0.15(-1.16%) |
Jan 16, 2003 | 13.14 | 13.21 | 13.00 | 13.14 | 30,251 | +0.05(+0.35%) |
Jan 15, 2003 | 13.32 | 13.32 | 12.86 | 13.10 | 40,335 | -0.26(-1.94%) |
Jan 14, 2003 | 13.23 | 13.36 | 13.14 | 13.36 | 10,214 | +0.12(+0.92%) |
Jan 13, 2003 | 13.36 | 13.55 | 13.10 | 13.23 | 65,348 | -0.01(-0.06%) |
Jan 10, 2003 | 12.78 | 13.36 | 12.75 | 13.24 | 81,848 | +0.47(+3.65%) |
Jan 09, 2003 | 12.52 | 12.78 | 12.45 | 12.78 | 26,846 | +0.32(+2.58%) |
Jan 08, 2003 | 12.71 | 12.71 | 12.37 | 12.45 | 24,751 | +0.05(+0.43%) |
Jan 07, 2003 | 12.79 | 12.91 | 12.40 | 12.40 | 56,181 | -0.41(-3.22%) |
Jan 06, 2003 | 12.45 | 12.85 | 12.45 | 12.81 | 26,453 | +0.31(+2.44%) |
Jan 03, 2003 | 12.65 | 12.67 | 12.29 | 12.51 | 29,989 | -0.19(-1.50%) |
Jan 02, 2003 | 11.84 | 12.70 | 11.42 | 12.70 | 53,038 | +0.86(+7.29%) |
Dec 31, 2002 | 11.98 | 12.36 | 11.68 | 11.84 | 69,669 | -0.01(-0.07%) |
Dec 30, 2002 | 11.15 | 11.99 | 11.07 | 11.84 | 60,764 | +0.58(+5.15%) |
Dec 27, 2002 | 11.26 | 11.43 | 11.17 | 11.26 | 16,893 | -0.37(-3.15%) |
Dec 26, 2002 | 11.74 | 11.83 | 11.22 | 11.63 | 20,036 | -0.09(-0.79%) |
Dec 24, 2002 | 11.71 | 11.72 | 11.65 | 11.72 | 5,893 | +0.00(+0.01%) |
Dec 23, 2002 | 11.39 | 11.72 | 11.06 | 11.72 | 20,822 | +0.22(+1.92%) |
Dec 20, 2002 | 11.39 | 11.50 | 11.06 | 11.50 | 36,668 | +0.16(+1.41%) |
Dec 19, 2002 | 11.41 | 11.41 | 11.19 | 11.34 | 14,536 | +0.07(+0.61%) |
Dec 18, 2002 | 11.35 | 11.48 | 11.26 | 11.27 | 20,167 | -0.15(-1.34%) |
Dec 17, 2002 | 11.36 | 11.64 | 11.13 | 11.42 | 73,467 | +0.12(+1.08%) |
Dec 16, 2002 | 10.87 | 11.30 | 10.79 | 11.30 | 153,090 | +0.42(+3.86%) |
Dec 13, 2002 | 9.996 | 10.96 | 9.919 | 10.88 | 56,443 | +0.88(+8.78%) |
Dec 12, 2002 | 9.973 | 10.42 | 9.675 | 10.00 | 33,918 | -0.02(-0.23%) |
Dec 11, 2002 | 9.812 | 10.53 | 9.698 | 10.03 | 35,227 | -0.60(-5.61%) |
Dec 10, 2002 | 10.64 | 10.69 | 10.30 | 10.62 | 37,977 | -0.02(-0.14%) |
Dec 09, 2002 | 10.32 | 10.70 | 10.32 | 10.64 | 87,349 | +0.27(+2.65%) |
Dec 06, 2002 | 10.68 | 10.77 | 10.31 | 10.36 | 33,787 | -0.25(-2.37%) |
Dec 05, 2002 | 10.74 | 10.80 | 10.54 | 10.61 | 17,417 | -0.18(-1.63%) |
Dec 04, 2002 | 11.05 | 11.06 | 10.60 | 10.79 | 29,465 | -0.18(-1.60%) |
Dec 03, 2002 | 11.26 | 11.26 | 10.74 | 10.97 | 17,941 | -0.18(-1.64%) |
Dec 02, 2002 | 11.23 | 11.41 | 11.12 | 11.15 | 14,143 | -0.05(-0.41%) |
Nov 29, 2002 | 11.46 | 11.47 | 11.19 | 11.19 | 8,905 | -0.22(-1.94%) |
Nov 27, 2002 | 11.30 | 11.49 | 11.26 | 11.42 | 22,655 | -0.03(-0.27%) |
Nov 26, 2002 | 11.45 | 11.47 | 11.30 | 11.45 | 5,238 | -0.05(-0.46%) |
Nov 25, 2002 | 11.53 | 11.59 | 11.39 | 11.50 | 15,322 | +0.05(+0.46%) |
Nov 22, 2002 | 11.51 | 11.55 | 11.34 | 11.45 | 28,156 | -0.06(-0.52%) |
Nov 21, 2002 | 11.70 | 11.70 | 11.34 | 11.51 | 43,085 | -0.18(-1.57%) |
Nov 20, 2002 | 11.52 | 11.77 | 11.39 | 11.69 | 66,264 | +0.12(+1.06%) |
Nov 19, 2002 | 11.60 | 11.77 | 11.57 | 11.57 | 34,573 | +0.01(+0.07%) |
Nov 18, 2002 | 11.85 | 12.03 | 11.40 | 11.56 | 40,204 | -0.38(-3.20%) |
Nov 15, 2002 | 12.21 | 12.21 | 11.84 | 11.94 | 35,620 | -0.24(-1.94%) |
Nov 14, 2002 | 12.04 | 12.22 | 12.04 | 12.18 | 17,417 | +0.18(+1.53%) |
Nov 13, 2002 | 12.03 | 12.19 | 12.00 | 12.00 | 18,334 | -0.23(-1.87%) |
Nov 12, 2002 | 11.87 | 12.29 | 11.87 | 12.23 | 32,346 | +0.35(+2.96%) |
Nov 11, 2002 | 12.11 | 12.11 | 11.87 | 11.87 | 15,191 | -0.27(-2.20%) |
Nov 08, 2002 | 12.09 | 12.45 | 11.97 | 12.14 | 76,479 | +0.05(+0.44%) |
Nov 07, 2002 | 12.26 | 12.56 | 12.09 | 12.09 | 34,965 | -0.69(-5.44%) |
Nov 06, 2002 | 12.78 | 12.81 | 12.24 | 12.78 | 39,942 | +0.05(+0.42%) |
Nov 05, 2002 | 12.60 | 12.81 | 12.60 | 12.73 | 30,644 | +0.03(+0.24%) |
Nov 04, 2002 | 12.55 | 12.70 | 12.53 | 12.70 | 15,845 | +0.10(+0.79%) |
Nov 01, 2002 | 12.21 | 12.60 | 12.06 | 12.60 | 20,953 | +0.44(+3.58%) |
Oct 31, 2002 | 11.80 | 12.16 | 11.58 | 12.16 | 20,953 | +0.02(+0.19%) |
Oct 30, 2002 | 12.00 | 12.14 | 11.93 | 12.14 | 10,544 | +0.00(+0.00%) |
Oct 29, 2002 | 11.64 | 12.14 | 11.42 | 12.14 | 13,095 | +0.10(+0.82%) |
Oct 28, 2002 | 11.83 | 12.16 | 11.71 | 12.04 | 32,650 | +0.34(+2.94%) |
Oct 25, 2002 | 11.68 | 11.93 | 11.45 | 11.70 | 39,811 | -0.15(-1.29%) |
Oct 24, 2002 | 12.50 | 12.58 | 11.69 | 11.85 | 14,798 | -0.80(-6.34%) |
Oct 23, 2002 | 12.50 | 12.65 | 11.99 | 12.65 | 25,274 | +0.43(+3.50%) |
Oct 22, 2002 | 12.14 | 12.58 | 12.14 | 12.23 | 17,417 | -0.07(-0.56%) |
Oct 21, 2002 | 11.97 | 12.15 | 11.81 | 12.29 | 10,214 | +0.08(+0.63%) |
Oct 18, 2002 | 12.40 | 12.50 | 11.81 | 12.22 | 41,403 | -0.19(-1.54%) |
Oct 17, 2002 | 12.03 | 12.41 | 12.03 | 12.41 | 22,786 | +0.24(+2.01%) |
Oct 16, 2002 | 11.97 | 12.35 | 11.97 | 12.16 | 2,907,276 | -0.05(-0.44%) |
Oct 15, 2002 | 11.75 | 12.22 | 11.70 | 12.22 | 17,941 | +0.55(+4.71%) |
Oct 14, 2002 | 11.80 | 11.91 | 11.22 | 11.67 | 21,870 | -0.13(-1.10%) |
Oct 11, 2002 | 11.82 | 11.91 | 11.15 | 11.80 | 19,119 | -0.02(-0.19%) |
Oct 10, 2002 | 11.07 | 11.82 | 10.88 | 11.82 | 20,691 | +0.77(+6.98%) |
Oct 09, 2002 | 11.48 | 11.48 | 10.91 | 11.05 | 27,261 | -0.72(-6.10%) |
Oct 08, 2002 | 11.55 | 11.90 | 11.18 | 11.77 | 31,560 | +0.41(+3.63%) |
Oct 07, 2002 | 11.68 | 11.68 | 11.03 | 11.35 | 21,084 | -0.53(-4.50%) |
Oct 04, 2002 | 11.76 | 12.10 | 11.66 | 11.89 | 32,477 | -0.16(-1.33%) |
Oct 03, 2002 | 11.85 | 12.05 | 11.68 | 12.05 | 21,739 | +0.19(+1.61%) |
Oct 02, 2002 | 12.15 | 12.15 | 11.84 | 11.86 | 48,585 | -0.48(-3.90%) |
Oct 01, 2002 | 11.53 | 12.42 | 11.53 | 12.34 | 39,025 | +0.78(+6.74%) |
Sep 30, 2002 | 11.26 | 11.89 | 11.13 | 11.56 | 24,358 | +0.41(+3.70%) |
Sep 27, 2002 | 11.58 | 11.71 | 11.15 | 11.15 | 13,488 | -0.53(-4.51%) |
Sep 26, 2002 | 11.61 | 11.82 | 11.22 | 11.68 | 16,283 | -0.14(-1.16%) |
Sep 25, 2002 | 11.57 | 11.86 | 11.47 | 11.81 | 7,621 | +0.63(+5.60%) |
Sep 24, 2002 | 11.57 | 11.64 | 11.07 | 11.19 | 16,369 | -0.25(-2.20%) |
Sep 23, 2002 | 11.33 | 11.58 | 11.25 | 11.44 | 8,381 | +0.02(+0.13%) |
Sep 20, 2002 | 11.30 | 11.71 | 11.30 | 11.42 | 67,574 | +0.03(+0.26%) |
Sep 19, 2002 | 11.61 | 11.68 | 11.30 | 11.39 | 4,845 | -0.08(-0.72%) |
Sep 18, 2002 | 11.57 | 11.64 | 11.29 | 11.48 | 35,104 | +0.05(+0.47%) |
Sep 17, 2002 | 11.45 | 11.62 | 11.39 | 11.42 | 19,381 | -0.08(-0.73%) |
Sep 16, 2002 | 11.76 | 11.76 | 11.32 | 11.51 | 16,238 | -0.02(-0.20%) |
Sep 13, 2002 | 11.40 | 11.75 | 11.29 | 11.53 | 15,183 | +0.08(+0.73%) |
Sep 12, 2002 | 11.31 | 11.65 | 11.31 | 11.45 | 34,573 | -0.22(-1.90%) |
Sep 11, 2002 | 11.31 | 11.82 | 11.31 | 11.67 | 13,095 | +0.19(+1.66%) |
Sep 10, 2002 | 11.60 | 11.60 | 11.22 | 11.48 | 35,096 | -0.12(-1.05%) |
Sep 09, 2002 | 11.60 | 11.68 | 11.33 | 11.60 | 26,072 | -0.01(-0.07%) |
Sep 06, 2002 | 11.48 | 11.63 | 11.35 | 11.61 | 39,549 | +0.13(+1.13%) |
Sep 05, 2002 | 11.26 | 11.60 | 11.14 | 11.48 | 352,009 | +0.15(+1.28%) |
Sep 04, 2002 | 11.32 | 11.49 | 11.10 | 11.33 | 88,789 | -0.05(-0.47%) |
Sep 03, 2002 | 11.61 | 11.61 | 11.26 | 11.39 | 26,545,262 | -0.22(-1.91%) |
Aug 30, 2002 | 11.75 | 11.75 | 11.61 | 11.61 | 14,929 | -0.14(-1.17%) |
Aug 29, 2002 | 11.58 | 11.81 | 11.58 | 11.74 | 12,441 | +0.17(+1.45%) |
Aug 28, 2002 | 11.91 | 12.11 | 11.58 | 11.58 | 13,488 | -0.34(-2.82%) |
Aug 27, 2002 | 12.14 | 12.22 | 11.83 | 11.91 | 19,774 | -0.31(-2.50%) |
Aug 26, 2002 | 12.12 | 12.23 | 12.03 | 12.22 | 197,747 | +0.04(+0.31%) |
Aug 23, 2002 | 12.35 | 12.35 | 12.14 | 12.18 | 111,969 | -0.16(-1.29%) |
Aug 22, 2002 | 12.01 | 12.35 | 12.01 | 12.34 | 149,554 | +0.18(+1.50%) |
Aug 21, 2002 | 12.09 | 12.16 | 11.92 | 12.16 | 18,596 | +0.13(+1.08%) |
Aug 20, 2002 | 11.86 | 12.03 | 11.85 | 12.03 | 9,429 | +0.03(+0.25%) |
Aug 16, 2002 | 12.03 | 12.16 | 11.78 | 12.00 | 22,167 | -0.11(-0.88%) |
Aug 15, 2002 | 12.20 | 12.20 | 11.97 | 12.10 | 7,202 | -0.11(-0.88%) |
Aug 14, 2002 | 11.68 | 12.21 | 11.67 | 12.21 | 24,096 | +0.54(+4.65%) |
Aug 13, 2002 | 12.04 | 12.06 | 11.61 | 11.67 | 37,454 | -0.38(-3.17%) |
Aug 12, 2002 | 12.09 | 12.30 | 12.04 | 12.05 | 14,274 | -0.37(-2.95%) |
Aug 07, 2002 | 12.22 | 12.42 | 12.20 | 12.42 | 6,940 | +0.20(+1.63%) |
Aug 06, 2002 | 12.03 | 12.45 | 12.03 | 12.22 | 30,644 | +0.01(+0.06%) |
Aug 05, 2002 | 12.27 | 12.36 | 12.15 | 12.21 | 31,691 | +0.02(+0.19%) |
Aug 02, 2002 | 12.40 | 12.40 | 12.15 | 12.19 | 129,779 | -0.21(-1.72%) |
Aug 01, 2002 | 12.29 | 12.41 | 12.23 | 12.40 | 97,171 | +0.03(+0.24%) |
Jul 31, 2002 | 12.22 | 12.46 | 12.14 | 12.37 | 24,489 | -0.15(-1.16%) |
Jul 30, 2002 | 12.22 | 12.52 | 12.15 | 12.52 | 35,489 | +0.30(+2.44%) |
Jul 29, 2002 | 11.84 | 12.25 | 11.84 | 12.22 | 34,442 | +0.16(+1.33%) |
Jul 26, 2002 | 11.85 | 12.22 | 11.84 | 12.06 | 18,465 | -0.16(-1.31%) |
Jul 25, 2002 | 11.91 | 12.22 | 11.84 | 12.22 | 28,810 | +0.00(+0.00%) |
Jul 24, 2002 | 11.77 | 12.23 | 11.77 | 12.22 | 31,691 | +0.36(+3.03%) |
Jul 23, 2002 | 12.22 | 12.22 | 11.78 | 11.86 | 30,517 | -0.35(-2.88%) |
Jul 22, 2002 | 12.04 | 12.23 | 11.76 | 12.21 | 65,611 | +0.18(+1.46%) |
Jul 19, 2002 | 11.87 | 12.22 | 11.81 | 12.03 | 37,323 | -0.21(-1.68%) |
Jul 17, 2002 | 12.06 | 12.26 | 12.00 | 12.24 | 19,774 | +0.45(+3.82%) |
Jul 12, 2002 | 11.70 | 11.99 | 11.64 | 11.79 | 22,524 | +0.02(+0.19%) |
Jul 11, 2002 | 12.13 | 12.22 | 11.68 | 11.77 | 101,492 | -0.38(-3.14%) |
Jul 10, 2002 | 12.59 | 12.64 | 12.15 | 12.15 | 91,670 | -0.31(-2.45%) |
Jul 09, 2002 | 12.79 | 12.79 | 12.45 | 12.45 | 116,160 | -0.05(-0.43%) |
Jul 08, 2002 | 12.61 | 12.61 | 12.51 | 12.51 | 25,144 | -0.11(-0.85%) |
Jul 05, 2002 | 12.67 | 12.78 | 12.43 | 12.61 | 6,416 | +0.21(+1.66%) |
Jul 04, 2002 | 12.43 | 12.67 | 12.33 | 12.41 | 10,476 | +0.00(+0.00%) |
Jul 03, 2002 | 12.43 | 12.67 | 12.33 | 12.41 | 10,476 | -0.07(-0.55%) |
Jul 02, 2002 | 12.84 | 12.84 | 12.48 | 12.48 | 25,929 | -0.21(-1.69%) |
Jul 01, 2002 | 12.36 | 12.84 | 12.26 | 12.69 | 24,358 | +0.17(+1.34%) |
Jun 28, 2002 | 12.38 | 12.71 | 12.19 | 12.52 | 248,559 | +0.44(+3.67%) |
Jun 27, 2002 | 12.13 | 12.52 | 11.86 | 12.08 | 45,442 | +0.02(+0.19%) |
Jun 26, 2002 | 12.13 | 12.50 | 11.64 | 12.06 | 54,609 | -0.08(-0.63%) |
Jun 25, 2002 | 12.74 | 12.94 | 12.08 | 12.13 | 20,953 | -0.24(-1.91%) |
Jun 21, 2002 | 12.25 | 12.67 | 12.16 | 12.37 | 37,061 | +0.00(+0.00%) |
Jun 20, 2002 | 11.95 | 12.81 | 11.95 | 12.37 | 32,608 | +0.21(+1.70%) |
Jun 19, 2002 | 12.81 | 12.84 | 11.89 | 12.16 | 33,787 | -0.65(-5.07%) |
Jun 18, 2002 | 12.55 | 12.81 | 12.52 | 12.81 | 11,131 | +0.33(+2.63%) |
Jun 17, 2002 | 12.60 | 12.90 | 12.14 | 12.48 | 26,453 | -0.11(-0.91%) |
Jun 14, 2002 | 12.61 | 12.67 | 12.32 | 12.60 | 34,834 | -0.15(-1.20%) |
Jun 12, 2002 | 12.87 | 12.87 | 12.49 | 12.75 | 33,263 | +0.26(+2.08%) |
Jun 11, 2002 | 12.44 | 12.83 | 12.44 | 12.49 | 29,334 | -0.30(-2.33%) |
Jun 10, 2002 | 12.64 | 12.98 | 12.64 | 12.79 | 80,801 | -0.03(-0.24%) |
Jun 07, 2002 | 12.45 | 12.82 | 12.33 | 12.82 | 34,965 | +0.18(+1.39%) |
Jun 06, 2002 | 12.56 | 12.65 | 12.26 | 12.65 | 123,362 | +0.20(+1.59%) |
Jun 05, 2002 | 12.68 | 12.68 | 12.14 | 12.45 | 212,938 | +0.08(+0.62%) |
May 31, 2002 | 12.03 | 12.48 | 12.03 | 12.37 | 22,262 | +0.38(+3.18%) |
May 28, 2002 | 12.30 | 12.30 | 11.90 | 11.99 | 20,167 | -0.30(-2.43%) |
May 27, 2002 | 12.30 | 12.50 | 12.29 | 12.29 | 17,286 | +0.00(+0.00%) |
May 24, 2002 | 12.30 | 12.50 | 12.29 | 12.29 | 17,286 | -0.16(-1.28%) |
May 23, 2002 | 12.22 | 12.48 | 11.99 | 12.45 | 18,203 | +0.23(+1.88%) |
May 22, 2002 | 12.79 | 12.79 | 12.10 | 12.22 | 49,371 | -0.68(-5.27%) |
May 21, 2002 | 12.80 | 12.99 | 12.79 | 12.90 | 187,008 | +0.12(+0.95%) |
May 20, 2002 | 12.90 | 12.99 | 12.62 | 12.78 | 72,158 | -0.20(-1.58%) |
May 17, 2002 | 12.94 | 12.98 | 12.92 | 12.98 | 22,524 | +0.03(+0.23%) |
May 16, 2002 | 12.87 | 12.97 | 12.87 | 12.95 | 37,846 | +0.06(+0.47%) |
May 15, 2002 | 12.83 | 12.97 | 12.77 | 12.89 | 9,559 | -0.11(-0.81%) |
May 14, 2002 | 12.55 | 13.00 | 12.55 | 13.00 | 12,441 | +0.04(+0.29%) |
May 13, 2002 | 12.64 | 12.96 | 12.55 | 12.96 | 38,501 | +0.40(+3.15%) |
May 10, 2002 | 12.78 | 12.78 | 12.55 | 12.56 | 159,114 | -0.06(-0.48%) |
May 09, 2002 | 12.54 | 12.98 | 12.54 | 12.62 | 20,691 | -0.34(-2.64%) |
May 08, 2002 | 12.47 | 12.98 | 12.40 | 12.97 | 205,997 | +0.44(+3.47%) |
May 07, 2002 | 12.37 | 12.60 | 12.37 | 12.53 | 6,155 | -0.15(-1.20%) |
May 06, 2002 | 12.56 | 12.71 | 12.45 | 12.68 | 6,678 | +0.24(+1.90%) |
May 03, 2002 | 12.60 | 12.60 | 12.39 | 12.45 | 15,845 | -0.05(-0.37%) |
May 02, 2002 | 12.44 | 12.64 | 12.38 | 12.49 | 161,340 | +0.08(+0.68%) |
May 01, 2002 | 12.45 | 12.45 | 12.22 | 12.41 | 15,322 | -0.05(-0.42%) |
Apr 30, 2002 | 12.26 | 12.46 | 12.06 | 12.46 | 51,597 | +0.21(+1.68%) |
Apr 29, 2002 | 12.45 | 12.45 | 12.09 | 12.26 | 22,393 | +0.11(+0.87%) |
Apr 26, 2002 | 12.22 | 12.32 | 12.15 | 12.15 | 18,858 | -0.20(-1.60%) |
Apr 25, 2002 | 12.42 | 12.43 | 12.15 | 12.35 | 27,894 | -0.03(-0.25%) |
Apr 24, 2002 | 12.36 | 12.39 | 12.22 | 12.38 | 15,191 | +0.00(+0.00%) |
Apr 23, 2002 | 12.29 | 12.38 | 12.29 | 12.38 | 6,024 | +0.08(+0.68%) |
Apr 22, 2002 | 12.24 | 12.30 | 12.22 | 12.29 | 4,452 | +0.04(+0.31%) |
Apr 19, 2002 | 12.36 | 12.43 | 12.04 | 12.26 | 22,001 | -0.15(-1.22%) |
Apr 18, 2002 | 12.44 | 12.44 | 12.14 | 12.41 | 12,964 | +0.08(+0.61%) |
Apr 17, 2002 | 12.29 | 12.41 | 12.22 | 12.33 | 43,216 | -0.08(-0.61%) |
Apr 16, 2002 | 12.16 | 12.41 | 11.94 | 12.41 | 25,013 | +0.25(+2.07%) |
Apr 15, 2002 | 12.39 | 12.41 | 11.99 | 12.16 | 16,500 | -0.24(-1.90%) |
Apr 12, 2002 | 12.06 | 12.39 | 12.06 | 12.39 | 20,167 | +0.19(+1.56%) |
Apr 11, 2002 | 12.39 | 12.39 | 12.20 | 12.20 | 5,762 | -0.20(-1.59%) |
Apr 10, 2002 | 11.87 | 12.41 | 11.87 | 12.40 | 26,453 | +0.53(+4.43%) |
Apr 09, 2002 | 11.68 | 11.87 | 11.52 | 11.87 | 11,655 | +0.19(+1.63%) |
Apr 08, 2002 | 11.26 | 11.73 | 11.14 | 11.68 | 23,703 | +0.53(+4.79%) |
Apr 05, 2002 | 11.19 | 11.26 | 11.11 | 11.15 | 25,536 | -0.04(-0.34%) |
Apr 04, 2002 | 11.13 | 11.19 | 11.12 | 11.19 | 5,238 | +0.05(+0.41%) |
Apr 03, 2002 | 11.11 | 11.22 | 11.11 | 11.14 | 6,286 | +0.02(+0.14%) |
Apr 02, 2002 | 11.13 | 11.18 | 11.07 | 11.13 | 16,500 | -0.20(-1.75%) |