Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.68 | 10.91 | 10.57 | 10.76 | 579,795 | +0.02(+0.23%) |
Apr 29, 2003 | 10.96 | 10.96 | 10.68 | 10.73 | 259,137 | -0.07(-0.69%) |
Apr 28, 2003 | 10.82 | 10.91 | 10.65 | 10.81 | 521,296 | +0.08(+0.77%) |
Apr 25, 2003 | 10.51 | 10.76 | 10.42 | 10.72 | 515,978 | +0.24(+2.29%) |
Apr 24, 2003 | 10.99 | 11.00 | 10.37 | 10.48 | 500,265 | -0.47(-4.30%) |
Apr 23, 2003 | 10.47 | 10.96 | 10.40 | 10.95 | 893,806 | +0.45(+4.25%) |
Apr 22, 2003 | 10.35 | 10.52 | 10.14 | 10.51 | 743,931 | +0.21(+2.00%) |
Apr 21, 2003 | 10.28 | 10.34 | 10.15 | 10.30 | 428,229 | +0.02(+0.24%) |
Apr 17, 2003 | 9.945 | 10.42 | 9.904 | 10.28 | 764,237 | +0.39(+3.93%) |
Apr 16, 2003 | 9.200 | 10.26 | 9.200 | 9.887 | 1,418,244 | +0.65(+6.98%) |
Apr 15, 2003 | 8.985 | 9.250 | 8.985 | 9.242 | 287,178 | +0.07(+0.81%) |
Apr 14, 2003 | 9.002 | 9.250 | 8.778 | 9.167 | 376,377 | +0.20(+2.21%) |
Apr 11, 2003 | 9.068 | 9.118 | 8.894 | 8.969 | 157,851 | -0.04(-0.46%) |
Apr 10, 2003 | 9.068 | 9.076 | 8.828 | 9.010 | 208,494 | -0.02(-0.27%) |
Apr 09, 2003 | 9.126 | 9.308 | 8.919 | 9.035 | 447,930 | -0.13(-1.44%) |
Apr 08, 2003 | 9.084 | 9.308 | 9.010 | 9.167 | 272,190 | +0.10(+1.09%) |
Apr 07, 2003 | 9.217 | 9.391 | 9.010 | 9.069 | 609,891 | +0.02(+0.19%) |
Apr 04, 2003 | 9.242 | 9.324 | 9.010 | 9.051 | 349,786 | -0.17(-1.80%) |
Apr 03, 2003 | 9.192 | 9.275 | 9.101 | 9.217 | 294,188 | -0.03(-0.36%) |
Apr 02, 2003 | 9.051 | 9.324 | 9.027 | 9.250 | 333,470 | +0.36(+4.00%) |
Apr 01, 2003 | 8.720 | 9.060 | 8.580 | 8.894 | 440,557 | +0.13(+1.51%) |
Mar 31, 2003 | 8.745 | 8.894 | 8.580 | 8.762 | 279,670 | -0.07(-0.75%) |
Mar 28, 2003 | 9.101 | 9.109 | 8.770 | 8.828 | 404,960 | -0.22(-2.47%) |
Mar 27, 2003 | 9.101 | 9.300 | 8.952 | 9.051 | 698,275 | -0.22(-2.40%) |
Mar 26, 2003 | 9.391 | 9.391 | 9.204 | 9.274 | 549,455 | +0.01(+0.08%) |
Mar 25, 2003 | 8.853 | 9.341 | 8.762 | 9.266 | 461,635 | +0.43(+4.87%) |
Mar 24, 2003 | 9.333 | 9.349 | 8.745 | 8.836 | 416,899 | -0.55(-5.81%) |
Mar 21, 2003 | 9.291 | 9.523 | 8.770 | 9.381 | 393,395 | +0.26(+2.80%) |
Mar 20, 2003 | 9.060 | 9.283 | 8.770 | 9.126 | 257,873 | +0.12(+1.29%) |
Mar 19, 2003 | 8.894 | 9.126 | 8.853 | 9.010 | 308,002 | +0.12(+1.30%) |
Mar 18, 2003 | 8.547 | 8.894 | 8.547 | 8.894 | 613,541 | +0.26(+2.97%) |
Mar 17, 2003 | 8.621 | 8.679 | 8.398 | 8.638 | 872,229 | -0.11(-1.22%) |
Mar 14, 2003 | 8.472 | 8.811 | 8.398 | 8.744 | 993,097 | +0.43(+5.16%) |
Mar 13, 2003 | 8.580 | 8.588 | 8.191 | 8.315 | 986,993 | -0.12(-1.47%) |
Mar 12, 2003 | 8.563 | 8.629 | 8.290 | 8.439 | 1,022,146 | -0.18(-2.11%) |
Mar 11, 2003 | 8.935 | 9.068 | 8.547 | 8.621 | 757,710 | -0.28(-3.16%) |
Mar 10, 2003 | 9.242 | 9.308 | 8.894 | 8.902 | 341,809 | -0.38(-4.10%) |
Mar 07, 2003 | 9.209 | 9.308 | 9.068 | 9.283 | 483,585 | +0.06(+0.63%) |
Mar 06, 2003 | 9.308 | 9.374 | 9.151 | 9.225 | 199,671 | -0.04(-0.45%) |
Mar 05, 2003 | 9.283 | 9.399 | 9.151 | 9.266 | 357,522 | +0.04(+0.45%) |
Mar 04, 2003 | 9.415 | 9.539 | 9.200 | 9.225 | 308,088 | -0.21(-2.19%) |
Mar 03, 2003 | 9.597 | 9.721 | 9.391 | 9.432 | 444,787 | -0.08(-0.87%) |
Feb 28, 2003 | 9.647 | 9.904 | 9.457 | 9.515 | 542,568 | -0.26(-2.71%) |
Feb 27, 2003 | 9.432 | 9.812 | 9.382 | 9.779 | 307,846 | +0.36(+3.78%) |
Feb 26, 2003 | 9.912 | 9.961 | 9.391 | 9.424 | 316,669 | -0.38(-3.88%) |
Feb 25, 2003 | 9.796 | 9.904 | 9.473 | 9.804 | 332,744 | +0.02(+0.25%) |
Feb 24, 2003 | 9.978 | 10.07 | 9.738 | 9.779 | 315,219 | -0.22(-2.23%) |
Feb 21, 2003 | 10.05 | 10.11 | 9.862 | 10.00 | 388,705 | -0.05(-0.49%) |
Feb 20, 2003 | 9.928 | 10.19 | 9.887 | 10.05 | 373,839 | +0.18(+1.84%) |
Feb 19, 2003 | 10.18 | 10.18 | 9.738 | 9.870 | 347,369 | -0.30(-2.93%) |
Feb 18, 2003 | 9.490 | 10.18 | 9.490 | 10.17 | 402,122 | +0.65(+6.87%) |
Feb 14, 2003 | 9.357 | 9.680 | 9.258 | 9.515 | 496,397 | +0.23(+2.50%) |
Feb 13, 2003 | 9.837 | 9.846 | 9.159 | 9.283 | 619,560 | -0.53(-5.40%) |
Feb 12, 2003 | 9.937 | 10.14 | 9.680 | 9.812 | 346,402 | -0.16(-1.58%) |
Feb 11, 2003 | 10.08 | 10.36 | 9.928 | 9.970 | 593,211 | -0.10(-0.99%) |
Feb 10, 2003 | 9.937 | 10.07 | 9.746 | 10.07 | 601,067 | +0.14(+1.42%) |
Feb 07, 2003 | 10.09 | 10.20 | 9.912 | 9.928 | 273,399 | -0.22(-2.20%) |
Feb 06, 2003 | 9.970 | 10.24 | 9.895 | 10.15 | 361,269 | +0.17(+1.73%) |
Feb 05, 2003 | 10.30 | 10.49 | 9.953 | 9.979 | 373,839 | -0.16(-1.54%) |
Feb 04, 2003 | 10.35 | 10.35 | 9.953 | 10.14 | 406,473 | -0.23(-2.23%) |
Feb 03, 2003 | 10.16 | 10.46 | 10.04 | 10.37 | 321,141 | +0.16(+1.54%) |
Jan 31, 2003 | 9.912 | 10.33 | 9.647 | 10.21 | 697,277 | +0.28(+2.83%) |
Jan 30, 2003 | 10.47 | 10.63 | 9.887 | 9.928 | 793,599 | -0.52(-4.99%) |
Jan 29, 2003 | 10.52 | 10.76 | 10.40 | 10.45 | 396,320 | -0.27(-2.54%) |
Jan 28, 2003 | 10.58 | 10.75 | 10.34 | 10.72 | 416,746 | +0.41(+4.01%) |
Jan 27, 2003 | 10.43 | 10.48 | 10.23 | 10.31 | 511,989 | -0.17(-1.66%) |
Jan 24, 2003 | 10.76 | 10.91 | 10.42 | 10.48 | 510,055 | -0.35(-3.21%) |
Jan 23, 2003 | 10.59 | 10.91 | 10.51 | 10.83 | 370,092 | +0.24(+2.27%) |
Jan 22, 2003 | 10.63 | 10.87 | 10.51 | 10.59 | 725,076 | -0.04(-0.39%) |
Jan 21, 2003 | 11.03 | 11.04 | 10.53 | 10.63 | 734,504 | -0.24(-2.21%) |
Jan 17, 2003 | 10.92 | 11.00 | 10.71 | 10.87 | 473,433 | -0.22(-2.01%) |
Jan 16, 2003 | 11.58 | 11.58 | 10.42 | 11.09 | 2,190,459 | -0.49(-4.21%) |
Jan 15, 2003 | 12.29 | 12.29 | 11.53 | 11.58 | 1,193,675 | -0.70(-5.72%) |
Jan 14, 2003 | 12.04 | 12.29 | 11.87 | 12.29 | 911,452 | +0.22(+1.78%) |
Jan 13, 2003 | 11.97 | 12.31 | 11.79 | 12.07 | 566,500 | +0.20(+1.67%) |
Jan 10, 2003 | 11.69 | 12.21 | 11.67 | 11.87 | 721,329 | +0.17(+1.41%) |
Jan 09, 2003 | 11.72 | 12.08 | 11.61 | 11.71 | 1,151,855 | +0.20(+1.73%) |
Jan 08, 2003 | 11.62 | 11.74 | 11.42 | 11.51 | 736,317 | -0.13(-1.14%) |
Jan 07, 2003 | 11.59 | 11.80 | 11.38 | 11.64 | 672,258 | +0.12(+1.08%) |
Jan 06, 2003 | 10.63 | 11.72 | 10.45 | 11.52 | 1,196,938 | +1.02(+9.69%) |
Jan 03, 2003 | 10.57 | 10.66 | 10.41 | 10.50 | 374,564 | -0.02(-0.16%) |
Jan 02, 2003 | 10.05 | 10.53 | 9.895 | 10.52 | 563,841 | +0.55(+5.57%) |
Dec 31, 2002 | 9.862 | 10.18 | 9.779 | 9.961 | 434,514 | +0.07(+0.75%) |
Dec 30, 2002 | 9.953 | 10.16 | 9.771 | 9.887 | 299,264 | -0.24(-2.37%) |
Dec 27, 2002 | 10.37 | 10.37 | 10.00 | 10.13 | 256,961 | -0.12(-1.21%) |
Dec 26, 2002 | 10.23 | 10.48 | 10.20 | 10.25 | 408,769 | +0.02(+0.23%) |
Dec 24, 2002 | 10.14 | 10.34 | 10.10 | 10.23 | 229,645 | +0.07(+0.66%) |
Dec 23, 2002 | 10.01 | 10.48 | 9.937 | 10.16 | 715,770 | -0.23(-2.23%) |
Dec 20, 2002 | 10.01 | 10.48 | 9.928 | 10.39 | 838,691 | +0.40(+3.97%) |
Dec 19, 2002 | 10.15 | 10.42 | 9.928 | 9.995 | 707,913 | -0.15(-1.47%) |
Dec 18, 2002 | 10.03 | 10.31 | 9.945 | 10.14 | 700,782 | -0.12(-1.21%) |
Dec 17, 2002 | 10.26 | 10.41 | 10.17 | 10.27 | 689,783 | -0.03(-0.32%) |
Dec 16, 2002 | 9.961 | 10.34 | 9.870 | 10.30 | 458,204 | +0.22(+2.22%) |
Dec 13, 2002 | 10.08 | 10.11 | 9.763 | 10.08 | 816,572 | +0.02(+0.25%) |
Dec 12, 2002 | 10.09 | 10.11 | 9.862 | 10.05 | 1,051,053 | +0.03(+0.33%) |
Dec 11, 2002 | 10.26 | 10.31 | 9.928 | 10.02 | 756,864 | -0.32(-3.12%) |
Dec 10, 2002 | 9.995 | 10.38 | 9.887 | 10.34 | 750,458 | +0.33(+3.31%) |
Dec 09, 2002 | 10.43 | 10.44 | 9.995 | 10.01 | 776,324 | -0.40(-3.82%) |
Dec 06, 2002 | 10.38 | 10.44 | 10.12 | 10.41 | 624,878 | +0.07(+0.64%) |
Dec 05, 2002 | 10.42 | 10.57 | 10.07 | 10.34 | 533,866 | +0.03(+0.32%) |
Dec 04, 2002 | 10.26 | 10.39 | 10.01 | 10.31 | 520,812 | +0.12(+1.22%) |
Dec 03, 2002 | 10.71 | 10.71 | 10.18 | 10.18 | 363,203 | -0.55(-5.16%) |
Dec 02, 2002 | 10.98 | 11.34 | 10.57 | 10.74 | 888,004 | -0.09(-0.84%) |
Nov 27, 2002 | 10.32 | 11.00 | 10.22 | 10.83 | 556,589 | +0.49(+4.72%) |
Nov 26, 2002 | 10.96 | 10.96 | 10.33 | 10.34 | 873,017 | -0.36(-3.33%) |
Nov 25, 2002 | 10.39 | 10.81 | 10.39 | 10.70 | 446,842 | +0.23(+2.22%) |
Nov 22, 2002 | 10.33 | 10.57 | 10.20 | 10.47 | 583,904 | +0.15(+1.44%) |
Nov 21, 2002 | 10.09 | 10.43 | 9.920 | 10.32 | 738,492 | +0.33(+3.31%) |
Nov 20, 2002 | 9.506 | 9.995 | 9.423 | 9.986 | 553,325 | +0.46(+4.87%) |
Nov 19, 2002 | 9.664 | 9.779 | 9.333 | 9.523 | 421,702 | -0.00(-0.01%) |
Nov 18, 2002 | 10.24 | 10.25 | 9.498 | 9.524 | 547,886 | -0.46(-4.63%) |
Nov 15, 2002 | 9.548 | 10.10 | 9.473 | 9.986 | 775,719 | +0.41(+4.23%) |
Nov 14, 2002 | 9.357 | 9.788 | 9.275 | 9.581 | 537,613 | +0.22(+2.30%) |
Nov 13, 2002 | 9.300 | 9.680 | 9.101 | 9.366 | 559,369 | -0.05(-0.53%) |
Nov 12, 2002 | 9.324 | 9.547 | 9.068 | 9.415 | 567,225 | +0.08(+0.89%) |
Nov 11, 2002 | 9.597 | 9.680 | 9.043 | 9.333 | 1,190,532 | -0.36(-3.67%) |
Nov 08, 2002 | 9.755 | 9.862 | 9.639 | 9.688 | 641,920 | -0.07(-0.68%) |
Nov 07, 2002 | 9.763 | 9.978 | 9.515 | 9.755 | 743,811 | -0.07(-0.76%) |
Nov 06, 2002 | 9.639 | 9.970 | 9.407 | 9.829 | 950,371 | +0.37(+3.94%) |
Nov 05, 2002 | 9.482 | 9.622 | 9.300 | 9.457 | 956,656 | -0.04(-0.44%) |
Nov 04, 2002 | 8.960 | 9.713 | 8.878 | 9.498 | 958,590 | +0.51(+5.62%) |
Nov 01, 2002 | 8.406 | 8.993 | 8.274 | 8.993 | 509,451 | +0.49(+5.74%) |
Oct 31, 2002 | 8.522 | 8.770 | 8.348 | 8.504 | 457,841 | +0.02(+0.19%) |
Oct 30, 2002 | 8.315 | 8.662 | 8.315 | 8.489 | 759,402 | +0.17(+2.08%) |
Oct 29, 2002 | 8.712 | 8.712 | 8.249 | 8.316 | 398,012 | -0.40(-4.55%) |
Oct 28, 2002 | 8.927 | 9.125 | 8.629 | 8.712 | 314,373 | -0.19(-2.14%) |
Oct 25, 2002 | 8.836 | 9.060 | 8.729 | 8.902 | 31,413,144 | +0.02(+0.28%) |
Oct 24, 2002 | 9.027 | 9.126 | 8.729 | 8.878 | 641,799 | -0.12(-1.38%) |
Oct 23, 2002 | 8.646 | 9.002 | 8.555 | 9.002 | 565,533 | +0.31(+3.52%) |
Oct 22, 2002 | 8.828 | 8.969 | 8.613 | 8.696 | 599,375 | -0.15(-1.68%) |
Oct 21, 2002 | 8.166 | 8.977 | 8.125 | 8.844 | 1,388,028 | +0.69(+8.42%) |
Oct 18, 2002 | 7.570 | 8.191 | 7.529 | 8.158 | 978,895 | +0.30(+3.79%) |
Oct 17, 2002 | 7.347 | 8.067 | 7.347 | 7.860 | 1,764,130 | +0.63(+8.67%) |
Oct 16, 2002 | 7.661 | 7.694 | 7.231 | 7.233 | 870,841 | -0.39(-5.08%) |
Oct 15, 2002 | 7.570 | 7.785 | 7.498 | 7.620 | 1,435,287 | +0.22(+2.90%) |
Oct 14, 2002 | 7.322 | 7.529 | 7.281 | 7.405 | 918,583 | -0.22(-2.93%) |
Oct 11, 2002 | 7.231 | 7.694 | 7.198 | 7.628 | 1,398,301 | +0.51(+7.21%) |
Oct 10, 2002 | 6.933 | 7.297 | 6.776 | 7.115 | 1,005,365 | +0.24(+3.49%) |
Oct 09, 2002 | 7.455 | 7.496 | 6.826 | 6.875 | 853,678 | -0.57(-7.67%) |
Oct 08, 2002 | 7.562 | 7.562 | 7.033 | 7.446 | 848,602 | +0.13(+1.81%) |
Oct 07, 2002 | 7.397 | 7.628 | 7.264 | 7.314 | 1,112,574 | -0.13(-1.78%) |
Oct 04, 2002 | 7.653 | 7.769 | 7.198 | 7.446 | 2,297,001 | +0.01(+0.11%) |
Oct 03, 2002 | 8.232 | 8.274 | 5.990 | 7.438 | 6,680,399 | -3.06(-29.16%) |
Oct 01, 2002 | 10.29 | 10.61 | 10.18 | 10.50 | 827,813 | +0.22(+2.09%) |
Sep 30, 2002 | 10.66 | 10.74 | 10.17 | 10.28 | 659,325 | -0.41(-3.85%) |
Sep 27, 2002 | 11.03 | 11.09 | 10.60 | 10.70 | 446,117 | -0.35(-3.16%) |
Sep 26, 2002 | 10.90 | 11.17 | 10.82 | 11.05 | 382,541 | +0.17(+1.60%) |
Sep 25, 2002 | 11.08 | 11.17 | 10.78 | 10.87 | 1,320,584 | -0.19(-1.72%) |
Sep 24, 2002 | 11.29 | 11.35 | 10.93 | 11.06 | 501,488 | -0.17(-1.49%) |
Sep 23, 2002 | 11.33 | 11.47 | 10.91 | 11.23 | 447,809 | -0.34(-2.92%) |
Sep 20, 2002 | 12.11 | 12.12 | 11.42 | 11.57 | 681,596 | +0.02(+0.14%) |
Sep 19, 2002 | 12.41 | 12.41 | 11.39 | 11.55 | 797,717 | -0.91(-7.30%) |
Sep 18, 2002 | 12.56 | 12.78 | 12.33 | 12.46 | 612,792 | -0.11(-0.86%) |
Sep 17, 2002 | 13.08 | 13.28 | 12.53 | 12.57 | 449,380 | -0.48(-3.68%) |
Sep 16, 2002 | 13.30 | 13.35 | 12.84 | 13.05 | 496,904 | -0.34(-2.52%) |
Sep 13, 2002 | 13.06 | 13.39 | 12.87 | 13.38 | 206,761 | +0.34(+2.63%) |
Sep 12, 2002 | 13.53 | 13.53 | 12.96 | 13.04 | 229,283 | -0.49(-3.59%) |
Sep 11, 2002 | 13.50 | 13.69 | 13.40 | 13.53 | 173,080 | +0.03(+0.24%) |
Sep 10, 2002 | 13.11 | 13.49 | 12.92 | 13.49 | 489,329 | +0.38(+2.90%) |
Sep 09, 2002 | 13.49 | 13.83 | 12.58 | 13.11 | 1,235,785 | -0.94(-6.71%) |
Sep 06, 2002 | 12.85 | 14.06 | 12.85 | 14.06 | 786,355 | +1.16(+8.98%) |
Sep 05, 2002 | 13.44 | 13.50 | 12.95 | 12.90 | 285,848 | -0.65(-4.76%) |
Sep 04, 2002 | 13.11 | 13.61 | 12.91 | 13.54 | 351,160 | +0.38(+2.89%) |
Sep 03, 2002 | 13.45 | 13.49 | 12.87 | 13.16 | 408,044 | -0.38(-2.81%) |
Aug 30, 2002 | 13.65 | 14.01 | 13.53 | 13.54 | 239,798 | -0.41(-2.96%) |
Aug 29, 2002 | 13.69 | 14.12 | 13.28 | 13.96 | 363,556 | +0.43(+3.18%) |
Aug 28, 2002 | 13.71 | 13.83 | 13.36 | 13.53 | 307,001 | -0.18(-1.33%) |
Aug 27, 2002 | 13.87 | 14.18 | 13.70 | 13.71 | 863,628 | -0.19(-1.37%) |
Aug 26, 2002 | 13.73 | 13.95 | 13.54 | 13.90 | 462,077 | +0.24(+1.76%) |
Aug 23, 2002 | 14.11 | 14.14 | 13.63 | 13.66 | 271,314 | -0.49(-3.45%) |
Aug 22, 2002 | 13.96 | 14.25 | 13.48 | 14.15 | 261,675 | +0.21(+1.48%) |
Aug 21, 2002 | 13.42 | 13.94 | 13.32 | 13.94 | 405,924 | +0.60(+4.53%) |
Aug 20, 2002 | 13.44 | 13.57 | 13.20 | 13.34 | 504,912 | +0.76(+6.05%) |
Aug 16, 2002 | 12.06 | 12.70 | 11.86 | 12.58 | 578,331 | +0.55(+4.54%) |
Aug 15, 2002 | 11.98 | 12.27 | 11.87 | 12.03 | 1,190,340 | +0.05(+0.41%) |
Aug 14, 2002 | 11.76 | 11.91 | 11.53 | 11.98 | 771,852 | +0.21(+1.76%) |
Aug 13, 2002 | 12.12 | 12.18 | 11.66 | 11.77 | 429,354 | -0.36(-2.93%) |
Aug 12, 2002 | 12.20 | 12.29 | 11.91 | 12.13 | 467,752 | +0.15(+1.24%) |
Aug 07, 2002 | 11.62 | 12.04 | 11.48 | 11.98 | 314,735 | +0.41(+3.50%) |
Aug 06, 2002 | 11.20 | 11.87 | 11.19 | 11.57 | 545,590 | +0.45(+4.02%) |
Aug 05, 2002 | 11.72 | 11.73 | 11.05 | 11.13 | 532,796 | -0.65(-5.48%) |
Aug 02, 2002 | 11.84 | 11.98 | 11.38 | 11.77 | 714,067 | -0.01(-0.07%) |
Aug 01, 2002 | 11.72 | 12.04 | 11.71 | 11.78 | 967,655 | -0.02(-0.21%) |
Jul 31, 2002 | 11.86 | 11.95 | 11.50 | 11.81 | 627,779 | -0.05(-0.42%) |
Jul 30, 2002 | 11.79 | 11.96 | 11.65 | 11.86 | 790,707 | +0.05(+0.42%) |
Jul 29, 2002 | 11.39 | 12.00 | 11.33 | 11.81 | 1,293,631 | +0.41(+3.56%) |
Jul 26, 2002 | 11.46 | 11.52 | 11.09 | 11.40 | 642,751 | -0.02(-0.22%) |
Jul 25, 2002 | 11.97 | 12.00 | 11.31 | 11.43 | 1,149,317 | -0.52(-4.36%) |
Jul 24, 2002 | 11.01 | 11.96 | 10.42 | 11.95 | 1,819,762 | +0.94(+8.50%) |
Jul 23, 2002 | 10.19 | 11.19 | 9.895 | 11.01 | 2,112,058 | +1.26(+12.88%) |
Jul 22, 2002 | 10.56 | 10.76 | 9.730 | 9.755 | 1,561,108 | -0.96(-8.96%) |
Jul 19, 2002 | 10.76 | 10.81 | 10.26 | 10.71 | 1,295,203 | -0.84(-7.30%) |
Jul 17, 2002 | 11.50 | 11.78 | 11.40 | 11.56 | 922,088 | -0.11(-0.92%) |
Jul 12, 2002 | 11.95 | 12.24 | 11.66 | 11.67 | 908,430 | -0.29(-2.42%) |
Jul 11, 2002 | 11.95 | 12.22 | 11.72 | 11.96 | 905,288 | -0.04(-0.34%) |
Jul 10, 2002 | 12.96 | 13.05 | 12.00 | 12.00 | 1,162,854 | -0.90(-6.99%) |
Jul 09, 2002 | 13.05 | 13.05 | 12.90 | 12.90 | 738,613 | -0.16(-1.20%) |
Jul 08, 2002 | 13.38 | 13.57 | 12.96 | 13.05 | 481,410 | -0.32(-2.42%) |
Jul 05, 2002 | 13.11 | 13.38 | 13.00 | 13.38 | 207,285 | +0.29(+2.21%) |
Jul 04, 2002 | 12.92 | 13.15 | 12.61 | 13.09 | 836,032 | +0.00(+0.00%) |
Jul 03, 2002 | 12.92 | 13.15 | 12.61 | 13.09 | 834,339 | +0.25(+1.93%) |
Jul 02, 2002 | 13.03 | 13.04 | 12.41 | 12.84 | 1,726,574 | -0.17(-1.27%) |
Jul 01, 2002 | 13.90 | 13.90 | 12.66 | 13.01 | 1,082,599 | -0.80(-5.81%) |
Jun 28, 2002 | 13.33 | 13.96 | 13.29 | 13.81 | 902,024 | +0.50(+3.73%) |
Jun 27, 2002 | 13.61 | 13.96 | 13.15 | 13.31 | 642,887 | -0.26(-1.89%) |
Jun 26, 2002 | 13.50 | 13.65 | 13.04 | 13.57 | 592,969 | +0.01(+0.06%) |
Jun 25, 2002 | 13.83 | 13.87 | 13.44 | 13.56 | 1,020,594 | -0.08(-0.61%) |
Jun 21, 2002 | 14.44 | 14.44 | 13.60 | 13.64 | 1,140,494 | -0.43(-3.06%) |
Jun 20, 2002 | 14.46 | 14.46 | 13.99 | 14.07 | 651,348 | -0.41(-2.80%) |
Jun 19, 2002 | 14.47 | 14.81 | 14.45 | 14.48 | 713,231 | -0.06(-0.40%) |
Jun 18, 2002 | 14.59 | 14.83 | 14.44 | 14.54 | 269,531 | -0.06(-0.40%) |
Jun 17, 2002 | 14.15 | 14.74 | 14.00 | 14.59 | 456,511 | +0.46(+3.22%) |
Jun 14, 2002 | 13.90 | 14.14 | 13.07 | 14.14 | 1,605,950 | +0.10(+0.71%) |
Jun 12, 2002 | 14.57 | 14.64 | 13.96 | 14.04 | 1,683,908 | -0.89(-5.93%) |
Jun 11, 2002 | 15.90 | 16.11 | 14.81 | 14.93 | 1,649,341 | -1.01(-6.33%) |
Jun 10, 2002 | 15.51 | 16.11 | 15.51 | 15.94 | 437,898 | +0.38(+2.45%) |
Jun 07, 2002 | 15.61 | 15.84 | 15.16 | 15.55 | 1,426,342 | -0.10(-0.63%) |
Jun 06, 2002 | 15.98 | 16.03 | 15.55 | 15.65 | 710,451 | -0.35(-2.17%) |
Jun 05, 2002 | 15.76 | 16.14 | 15.76 | 16.00 | 584,146 | -0.33(-2.03%) |
May 31, 2002 | 16.44 | 16.54 | 16.17 | 16.33 | 481,168 | +0.29(+1.81%) |
May 28, 2002 | 15.90 | 16.27 | 15.58 | 16.04 | 853,074 | +0.34(+2.16%) |
May 27, 2002 | 15.55 | 15.94 | 15.41 | 15.70 | 1,055,404 | +0.00(+0.00%) |
May 24, 2002 | 15.55 | 15.94 | 15.41 | 15.70 | 1,051,294 | +0.11(+0.69%) |
May 23, 2002 | 14.93 | 15.76 | 14.91 | 15.60 | 2,063,549 | +0.38(+2.50%) |
May 22, 2002 | 14.97 | 15.75 | 14.85 | 15.22 | 1,270,667 | +0.18(+1.21%) |
May 21, 2002 | 16.03 | 16.03 | 14.70 | 15.03 | 4,544,088 | -0.98(-6.10%) |
May 20, 2002 | 16.59 | 17.04 | 15.97 | 16.01 | 2,512,447 | -0.70(-4.16%) |
May 17, 2002 | 17.09 | 17.35 | 16.58 | 16.70 | 2,167,011 | -0.45(-2.61%) |
May 16, 2002 | 18.10 | 18.43 | 17.04 | 17.15 | 1,049,844 | -0.83(-4.60%) |
May 15, 2002 | 18.00 | 18.29 | 17.66 | 17.98 | 988,806 | -0.16(-0.87%) |
May 14, 2002 | 18.57 | 19.03 | 18.09 | 18.14 | 1,250,119 | -0.36(-1.92%) |
May 13, 2002 | 18.49 | 18.70 | 17.90 | 18.49 | 624,032 | +0.12(+0.63%) |
May 10, 2002 | 18.57 | 18.65 | 18.05 | 18.38 | 803,398 | -0.17(-0.89%) |
May 09, 2002 | 18.96 | 19.11 | 18.44 | 18.54 | 778,016 | -0.41(-2.18%) |
May 08, 2002 | 18.40 | 19.02 | 18.40 | 18.95 | 1,064,831 | +0.55(+3.01%) |
May 07, 2002 | 19.24 | 19.24 | 18.36 | 18.40 | 1,675,931 | -0.84(-4.35%) |
May 06, 2002 | 19.04 | 19.33 | 18.95 | 19.24 | 312,922 | +0.09(+0.48%) |
May 03, 2002 | 19.24 | 19.28 | 18.72 | 19.15 | 270,740 | -0.10(-0.52%) |
May 02, 2002 | 19.20 | 19.44 | 19.19 | 19.24 | 346,644 | -0.10(-0.51%) |