Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.71 | 14.86 | 14.64 | 14.86 | 237,000 | +0.15(+1.02%) |
Apr 29, 2003 | 14.68 | 14.73 | 14.62 | 14.71 | 88,300 | +0.03(+0.20%) |
Apr 28, 2003 | 14.61 | 14.74 | 14.61 | 14.68 | 91,500 | -0.01(-0.07%) |
Apr 25, 2003 | 14.69 | 14.75 | 14.62 | 14.69 | 82,600 | +0.05(+0.34%) |
Apr 24, 2003 | 14.70 | 14.79 | 14.60 | 14.64 | 80,700 | +0.04(+0.27%) |
Apr 23, 2003 | 14.57 | 14.81 | 14.52 | 14.60 | 106,100 | +0.04(+0.27%) |
Apr 22, 2003 | 14.45 | 14.59 | 14.41 | 14.56 | 111,400 | +0.12(+0.83%) |
Apr 21, 2003 | 14.59 | 14.59 | 14.41 | 14.44 | 101,600 | -0.11(-0.76%) |
Apr 17, 2003 | 14.58 | 14.59 | 14.44 | 14.55 | 145,400 | +0.05(+0.34%) |
Apr 16, 2003 | 14.50 | 14.67 | 14.46 | 14.50 | 86,100 | +0.06(+0.42%) |
Apr 15, 2003 | 14.56 | 14.63 | 14.42 | 14.44 | 76,700 | -0.16(-1.10%) |
Apr 14, 2003 | 14.70 | 14.75 | 14.53 | 14.60 | 99,000 | +0.07(+0.48%) |
Apr 11, 2003 | 14.75 | 14.80 | 14.51 | 14.53 | 99,500 | -0.15(-1.02%) |
Apr 10, 2003 | 14.67 | 14.80 | 14.56 | 14.68 | 56,300 | -0.01(-0.07%) |
Apr 09, 2003 | 14.57 | 14.79 | 14.54 | 14.69 | 55,300 | +0.02(+0.14%) |
Apr 08, 2003 | 14.69 | 14.78 | 14.52 | 14.67 | 52,900 | +0.07(+0.48%) |
Apr 07, 2003 | 14.79 | 14.94 | 14.45 | 14.60 | 110,300 | -0.09(-0.61%) |
Apr 04, 2003 | 14.50 | 14.72 | 14.47 | 14.69 | 81,400 | +0.23(+1.59%) |
Apr 03, 2003 | 14.55 | 14.61 | 14.46 | 14.46 | 59,000 | -0.02(-0.14%) |
Apr 02, 2003 | 14.50 | 14.65 | 14.39 | 14.48 | 83,200 | -0.04(-0.28%) |
Apr 01, 2003 | 14.59 | 14.59 | 14.35 | 14.52 | 66,500 | +0.03(+0.21%) |
Mar 31, 2003 | 14.25 | 14.51 | 14.20 | 14.49 | 116,100 | +0.23(+1.61%) |
Mar 28, 2003 | 14.40 | 14.62 | 14.25 | 14.26 | 129,900 | -0.10(-0.70%) |
Mar 27, 2003 | 14.24 | 14.44 | 14.18 | 14.36 | 39,000 | +0.20(+1.41%) |
Mar 26, 2003 | 14.08 | 14.29 | 14.02 | 14.16 | 76,500 | +0.18(+1.29%) |
Mar 25, 2003 | 14.08 | 14.10 | 13.97 | 13.98 | 87,300 | -0.10(-0.71%) |
Mar 24, 2003 | 14.15 | 14.16 | 13.96 | 14.08 | 57,900 | +0.02(+0.14%) |
Mar 21, 2003 | 14.20 | 14.25 | 13.95 | 14.06 | 104,000 | -0.10(-0.71%) |
Mar 20, 2003 | 14.21 | 14.23 | 14.11 | 14.16 | 80,200 | -0.05(-0.35%) |
Mar 19, 2003 | 14.35 | 14.41 | 14.21 | 14.21 | 65,000 | -0.18(-1.25%) |
Mar 18, 2003 | 14.57 | 14.57 | 14.36 | 14.39 | 106,800 | -0.12(-0.83%) |
Mar 17, 2003 | 14.49 | 14.74 | 14.44 | 14.51 | 92,000 | +0.01(+0.07%) |
Mar 14, 2003 | 14.31 | 14.50 | 14.31 | 14.50 | 77,400 | +0.03(+0.21%) |
Mar 13, 2003 | 14.40 | 14.50 | 14.31 | 14.47 | 93,000 | +0.17(+1.19%) |
Mar 12, 2003 | 14.33 | 14.47 | 14.26 | 14.30 | 89,200 | -0.03(-0.21%) |
Mar 11, 2003 | 14.49 | 14.49 | 14.33 | 14.33 | 86,900 | -0.12(-0.83%) |
Mar 10, 2003 | 14.38 | 14.48 | 14.35 | 14.45 | 63,500 | +0.02(+0.14%) |
Mar 07, 2003 | 14.40 | 14.45 | 14.31 | 14.43 | 52,500 | +0.00(+0.00%) |
Mar 06, 2003 | 14.31 | 14.44 | 14.27 | 14.43 | 94,700 | +0.13(+0.91%) |
Mar 05, 2003 | 14.30 | 14.39 | 14.27 | 14.30 | 52,200 | -0.04(-0.28%) |
Mar 04, 2003 | 14.25 | 14.37 | 14.23 | 14.34 | 72,800 | +0.11(+0.77%) |
Mar 03, 2003 | 14.24 | 14.28 | 14.19 | 14.23 | 49,600 | -0.02(-0.14%) |
Feb 28, 2003 | 14.22 | 14.27 | 14.20 | 14.25 | 45,300 | +0.06(+0.42%) |
Feb 27, 2003 | 14.05 | 14.25 | 14.05 | 14.19 | 60,800 | +0.10(+0.71%) |
Feb 26, 2003 | 13.90 | 14.10 | 13.87 | 14.09 | 70,800 | +0.13(+0.93%) |
Feb 25, 2003 | 14.06 | 14.07 | 13.91 | 13.96 | 98,100 | -0.04(-0.29%) |
Feb 24, 2003 | 14.10 | 14.23 | 14.00 | 14.00 | 103,700 | -0.12(-0.85%) |
Feb 21, 2003 | 14.11 | 14.20 | 14.07 | 14.12 | 77,300 | -0.05(-0.35%) |
Feb 20, 2003 | 14.11 | 14.23 | 14.11 | 14.17 | 73,400 | +0.02(+0.14%) |
Feb 19, 2003 | 14.34 | 14.38 | 14.10 | 14.15 | 93,600 | -0.09(-0.63%) |
Feb 18, 2003 | 14.35 | 14.40 | 14.16 | 14.24 | 70,300 | -0.06(-0.42%) |
Feb 14, 2003 | 14.18 | 14.34 | 14.13 | 14.30 | 68,500 | +0.16(+1.13%) |
Feb 13, 2003 | 14.10 | 14.18 | 14.05 | 14.14 | 36,400 | -0.12(-0.84%) |
Feb 12, 2003 | 14.28 | 14.39 | 14.20 | 14.26 | 103,800 | +0.05(+0.35%) |
Feb 11, 2003 | 14.28 | 14.30 | 14.21 | 14.21 | 96,700 | +0.00(+0.00%) |
Feb 10, 2003 | 14.30 | 14.39 | 14.19 | 14.21 | 57,900 | -0.10(-0.70%) |
Feb 07, 2003 | 14.35 | 14.49 | 14.19 | 14.31 | 68,600 | +0.02(+0.14%) |
Feb 06, 2003 | 14.39 | 14.40 | 14.19 | 14.29 | 55,400 | -0.05(-0.35%) |
Feb 05, 2003 | 14.24 | 14.34 | 14.17 | 14.34 | 54,600 | +0.00(+0.00%) |
Feb 04, 2003 | 14.30 | 14.39 | 14.08 | 14.34 | 66,100 | +0.11(+0.77%) |
Feb 03, 2003 | 14.35 | 14.39 | 14.10 | 14.23 | 48,900 | -0.02(-0.14%) |
Jan 31, 2003 | 14.44 | 14.44 | 14.25 | 14.25 | 61,100 | -0.09(-0.63%) |
Jan 30, 2003 | 14.49 | 14.50 | 14.22 | 14.34 | 62,100 | +0.07(+0.49%) |
Jan 29, 2003 | 14.20 | 14.39 | 14.10 | 14.27 | 48,400 | +0.02(+0.14%) |
Jan 28, 2003 | 14.22 | 14.48 | 14.03 | 14.25 | 112,400 | +0.16(+1.14%) |
Jan 27, 2003 | 14.35 | 14.47 | 13.86 | 14.09 | 112,800 | -0.23(-1.61%) |
Jan 24, 2003 | 14.41 | 14.49 | 14.30 | 14.32 | 95,100 | -0.13(-0.90%) |
Jan 23, 2003 | 14.35 | 14.50 | 14.27 | 14.45 | 80,900 | +0.15(+1.05%) |
Jan 22, 2003 | 14.38 | 14.47 | 14.25 | 14.30 | 101,700 | -0.08(-0.56%) |
Jan 21, 2003 | 14.40 | 14.50 | 14.15 | 14.38 | 72,300 | -0.07(-0.48%) |
Jan 17, 2003 | 14.55 | 14.55 | 14.28 | 14.45 | 60,600 | +0.00(+0.00%) |
Jan 16, 2003 | 14.34 | 14.64 | 14.34 | 14.45 | 66,800 | +0.11(+0.77%) |
Jan 15, 2003 | 14.28 | 14.48 | 14.25 | 14.34 | 94,300 | -0.09(-0.62%) |
Jan 14, 2003 | 14.26 | 14.49 | 13.91 | 14.43 | 136,300 | +0.18(+1.26%) |
Jan 13, 2003 | 14.41 | 14.64 | 14.10 | 14.25 | 78,000 | -0.16(-1.11%) |
Jan 10, 2003 | 14.10 | 14.43 | 14.10 | 14.41 | 74,400 | +0.07(+0.49%) |
Jan 09, 2003 | 14.29 | 14.43 | 14.28 | 14.34 | 78,300 | -0.01(-0.07%) |
Jan 08, 2003 | 14.00 | 14.40 | 14.00 | 14.35 | 60,200 | +0.25(+1.77%) |
Jan 07, 2003 | 13.90 | 14.23 | 13.90 | 14.10 | 74,600 | +0.11(+0.79%) |
Jan 06, 2003 | 13.92 | 14.04 | 13.85 | 13.99 | 70,400 | +0.03(+0.21%) |
Jan 03, 2003 | 13.95 | 14.00 | 13.84 | 13.96 | 62,600 | -0.04(-0.29%) |
Jan 02, 2003 | 13.90 | 14.00 | 13.75 | 14.00 | 72,900 | +0.12(+0.86%) |
Dec 31, 2002 | 13.65 | 13.89 | 13.55 | 13.88 | 87,400 | +0.23(+1.68%) |
Dec 30, 2002 | 13.58 | 13.71 | 13.50 | 13.65 | 60,300 | +0.09(+0.66%) |
Dec 27, 2002 | 13.36 | 13.58 | 13.36 | 13.56 | 30,800 | +0.12(+0.89%) |
Dec 26, 2002 | 13.40 | 13.53 | 13.34 | 13.44 | 46,100 | +0.04(+0.30%) |
Dec 24, 2002 | 13.37 | 13.43 | 13.25 | 13.40 | 43,700 | +0.08(+0.60%) |
Dec 23, 2002 | 13.37 | 13.44 | 13.21 | 13.32 | 55,800 | +0.05(+0.38%) |
Dec 20, 2002 | 13.43 | 13.63 | 13.25 | 13.27 | 110,500 | -0.16(-1.19%) |
Dec 19, 2002 | 13.39 | 13.55 | 13.26 | 13.43 | 65,700 | +0.15(+1.13%) |
Dec 18, 2002 | 13.50 | 13.62 | 13.20 | 13.28 | 67,600 | -0.13(-0.97%) |
Dec 17, 2002 | 13.63 | 13.70 | 13.25 | 13.41 | 74,500 | -0.32(-2.33%) |
Dec 16, 2002 | 13.60 | 13.95 | 13.60 | 13.73 | 123,200 | +0.19(+1.40%) |
Dec 13, 2002 | 13.45 | 13.54 | 13.32 | 13.54 | 45,800 | +0.14(+1.04%) |
Dec 12, 2002 | 13.44 | 13.75 | 13.16 | 13.40 | 79,900 | +0.03(+0.22%) |
Dec 11, 2002 | 13.26 | 13.45 | 13.25 | 13.37 | 61,000 | +0.08(+0.60%) |
Dec 10, 2002 | 13.20 | 13.36 | 13.05 | 13.29 | 69,600 | -0.01(-0.08%) |
Dec 09, 2002 | 13.50 | 13.63 | 13.10 | 13.30 | 66,900 | -0.35(-2.56%) |
Dec 06, 2002 | 13.64 | 13.84 | 13.50 | 13.65 | 54,200 | -0.14(-1.02%) |
Dec 05, 2002 | 13.74 | 13.85 | 13.55 | 13.79 | 35,000 | -0.05(-0.36%) |
Dec 04, 2002 | 13.55 | 13.87 | 13.55 | 13.84 | 45,200 | +0.27(+1.99%) |
Dec 03, 2002 | 13.65 | 13.88 | 13.51 | 13.57 | 100,500 | -0.03(-0.22%) |
Dec 02, 2002 | 13.93 | 13.94 | 13.60 | 13.60 | 74,300 | -0.29(-2.09%) |
Nov 29, 2002 | 13.85 | 13.89 | 13.66 | 13.89 | 42,200 | +0.00(+0.00%) |
Nov 27, 2002 | 13.50 | 13.94 | 13.40 | 13.89 | 65,400 | +0.44(+3.27%) |
Nov 26, 2002 | 13.20 | 13.59 | 13.15 | 13.45 | 58,700 | +0.20(+1.51%) |
Nov 25, 2002 | 13.17 | 13.39 | 13.06 | 13.25 | 129,400 | +0.07(+0.53%) |
Nov 22, 2002 | 13.09 | 13.25 | 12.99 | 13.18 | 73,300 | +0.13(+1.00%) |
Nov 21, 2002 | 13.10 | 13.27 | 12.91 | 13.05 | 133,900 | +0.05(+0.38%) |
Nov 20, 2002 | 12.85 | 13.05 | 12.85 | 13.00 | 51,200 | +0.12(+0.93%) |
Nov 19, 2002 | 12.86 | 13.26 | 12.81 | 12.88 | 94,000 | +0.02(+0.16%) |
Nov 18, 2002 | 12.80 | 13.20 | 12.80 | 12.86 | 86,500 | +0.07(+0.55%) |
Nov 15, 2002 | 12.81 | 12.82 | 12.63 | 12.79 | 60,800 | +0.08(+0.63%) |
Nov 14, 2002 | 12.70 | 12.83 | 12.70 | 12.71 | 68,400 | +0.04(+0.32%) |
Nov 13, 2002 | 12.75 | 12.84 | 12.45 | 12.67 | 172,800 | -0.06(-0.47%) |
Nov 12, 2002 | 13.00 | 13.03 | 12.73 | 12.73 | 44,800 | -0.31(-2.38%) |
Nov 11, 2002 | 13.24 | 13.25 | 13.02 | 13.04 | 40,100 | -0.20(-1.51%) |
Nov 08, 2002 | 13.19 | 13.25 | 13.12 | 13.24 | 30,400 | +0.05(+0.38%) |
Nov 07, 2002 | 13.02 | 13.39 | 13.02 | 13.19 | 47,900 | +0.07(+0.53%) |
Nov 06, 2002 | 12.95 | 13.20 | 12.94 | 13.12 | 53,200 | +0.18(+1.39%) |
Nov 05, 2002 | 12.90 | 12.97 | 12.77 | 12.94 | 74,500 | +0.14(+1.09%) |
Nov 04, 2002 | 12.88 | 12.97 | 12.76 | 12.80 | 45,000 | +0.02(+0.16%) |
Nov 01, 2002 | 12.75 | 12.94 | 12.62 | 12.78 | 45,900 | +0.13(+1.03%) |
Oct 31, 2002 | 12.81 | 12.81 | 12.60 | 12.65 | 71,800 | -0.06(-0.47%) |
Oct 30, 2002 | 12.39 | 12.98 | 12.37 | 12.71 | 69,300 | +0.40(+3.25%) |
Oct 29, 2002 | 12.13 | 12.31 | 12.10 | 12.31 | 56,000 | +0.18(+1.48%) |
Oct 28, 2002 | 12.45 | 12.45 | 12.07 | 12.13 | 70,500 | -0.32(-2.57%) |
Oct 25, 2002 | 12.37 | 12.59 | 12.19 | 12.45 | 59,800 | +0.08(+0.65%) |
Oct 24, 2002 | 12.50 | 12.59 | 12.26 | 12.37 | 60,100 | -0.03(-0.24%) |
Oct 23, 2002 | 12.67 | 12.67 | 12.11 | 12.40 | 60,300 | -0.24(-1.90%) |
Oct 22, 2002 | 12.47 | 12.65 | 12.22 | 12.64 | 63,700 | +0.19(+1.53%) |
Oct 21, 2002 | 12.55 | 12.62 | 12.24 | 12.45 | 42,500 | -0.10(-0.80%) |
Oct 18, 2002 | 12.55 | 12.70 | 12.50 | 12.55 | 32,000 | -0.09(-0.71%) |
Oct 17, 2002 | 12.50 | 12.75 | 12.40 | 12.64 | 124,400 | +0.14(+1.12%) |
Oct 16, 2002 | 13.00 | 13.00 | 12.49 | 12.50 | 78,200 | -0.67(-5.09%) |
Oct 15, 2002 | 12.78 | 13.19 | 12.76 | 13.17 | 56,200 | +0.43(+3.38%) |
Oct 14, 2002 | 12.76 | 12.78 | 12.45 | 12.74 | 200,000 | +0.08(+0.63%) |
Oct 11, 2002 | 12.40 | 12.80 | 12.40 | 12.66 | 49,400 | +0.36(+2.93%) |
Oct 10, 2002 | 12.65 | 12.65 | 12.15 | 12.30 | 119,000 | -0.35(-2.77%) |
Oct 09, 2002 | 13.05 | 13.16 | 12.50 | 12.65 | 79,800 | -0.45(-3.44%) |
Oct 08, 2002 | 13.15 | 13.24 | 13.02 | 13.10 | 63,900 | -0.05(-0.38%) |
Oct 07, 2002 | 13.39 | 13.39 | 13.05 | 13.15 | 38,300 | -0.20(-1.50%) |
Oct 04, 2002 | 13.25 | 13.39 | 13.12 | 13.35 | 20,200 | +0.03(+0.23%) |
Oct 03, 2002 | 13.25 | 13.49 | 13.08 | 13.32 | 35,600 | +0.17(+1.29%) |
Oct 02, 2002 | 13.20 | 13.34 | 13.07 | 13.15 | 53,900 | -0.10(-0.75%) |
Oct 01, 2002 | 13.04 | 13.35 | 13.00 | 13.25 | 78,200 | +0.21(+1.61%) |
Sep 30, 2002 | 13.21 | 13.21 | 12.90 | 13.04 | 57,700 | -0.07(-0.53%) |
Sep 27, 2002 | 13.35 | 13.35 | 13.11 | 13.11 | 370,000 | -0.19(-1.43%) |
Sep 26, 2002 | 13.15 | 13.45 | 13.10 | 13.30 | 53,900 | +0.16(+1.22%) |
Sep 25, 2002 | 12.80 | 13.15 | 12.80 | 13.14 | 86,600 | +0.29(+2.26%) |
Sep 24, 2002 | 13.15 | 13.15 | 12.69 | 12.85 | 103,500 | -0.35(-2.65%) |
Sep 23, 2002 | 13.45 | 13.65 | 13.20 | 13.20 | 64,000 | -0.35(-2.58%) |
Sep 20, 2002 | 13.49 | 13.69 | 13.41 | 13.55 | 42,200 | +0.14(+1.04%) |
Sep 19, 2002 | 13.70 | 13.70 | 13.40 | 13.41 | 46,000 | -0.19(-1.40%) |
Sep 18, 2002 | 13.37 | 13.84 | 13.35 | 13.60 | 79,600 | +0.15(+1.12%) |
Sep 17, 2002 | 13.20 | 13.87 | 13.17 | 13.45 | 103,900 | +0.25(+1.89%) |
Sep 16, 2002 | 13.35 | 13.50 | 13.10 | 13.20 | 78,100 | -0.11(-0.83%) |
Sep 13, 2002 | 13.41 | 13.44 | 13.23 | 13.31 | 31,100 | -0.14(-1.04%) |
Sep 12, 2002 | 13.51 | 13.51 | 13.40 | 13.45 | 48,800 | -0.06(-0.44%) |
Sep 11, 2002 | 13.50 | 13.65 | 13.40 | 13.51 | 45,800 | +0.18(+1.35%) |
Sep 10, 2002 | 13.22 | 13.44 | 13.22 | 13.33 | 48,200 | +0.04(+0.30%) |
Sep 09, 2002 | 13.18 | 13.30 | 13.10 | 13.29 | 62,500 | +0.16(+1.22%) |
Sep 06, 2002 | 13.12 | 13.30 | 13.12 | 13.13 | 75,600 | -0.09(-0.68%) |
Sep 05, 2002 | 13.05 | 13.22 | 13.02 | 13.22 | 59,100 | +0.17(+1.30%) |
Sep 04, 2002 | 13.20 | 13.20 | 12.50 | 13.05 | 126,100 | -0.15(-1.14%) |
Sep 03, 2002 | 13.24 | 13.24 | 13.11 | 13.20 | 66,700 | +0.06(+0.46%) |
Aug 30, 2002 | 13.15 | 13.15 | 13.02 | 13.14 | 55,900 | +0.05(+0.38%) |
Aug 29, 2002 | 13.28 | 13.28 | 13.03 | 13.09 | 270,000 | -0.11(-0.83%) |
Aug 28, 2002 | 13.18 | 13.20 | 13.15 | 13.20 | 38,300 | +0.00(+0.00%) |
Aug 27, 2002 | 13.18 | 13.20 | 13.05 | 13.20 | 94,100 | +0.10(+0.76%) |
Aug 26, 2002 | 12.95 | 13.10 | 12.95 | 13.10 | 54,700 | +0.15(+1.16%) |
Aug 23, 2002 | 13.15 | 13.23 | 12.95 | 12.95 | 55,600 | -0.19(-1.45%) |
Aug 22, 2002 | 13.02 | 13.14 | 12.92 | 13.14 | 60,800 | +0.09(+0.69%) |
Aug 21, 2002 | 13.15 | 13.20 | 13.00 | 13.05 | 73,700 | +0.00(+0.00%) |
Aug 20, 2002 | 13.10 | 13.27 | 13.02 | 13.05 | 49,500 | -0.15(-1.14%) |
Aug 16, 2002 | 13.00 | 13.28 | 13.00 | 13.20 | 77,900 | +0.11(+0.84%) |
Aug 15, 2002 | 12.79 | 13.23 | 12.79 | 13.09 | 37,600 | +0.14(+1.08%) |
Aug 14, 2002 | 13.05 | 13.20 | 12.77 | 12.95 | 87,900 | +0.00(+0.00%) |
Aug 13, 2002 | 12.90 | 13.18 | 12.51 | 12.95 | 82,200 | -0.05(-0.38%) |
Aug 12, 2002 | 13.40 | 13.40 | 13.00 | 13.00 | 57,500 | -0.19(-1.44%) |
Aug 07, 2002 | 13.16 | 13.20 | 13.02 | 13.19 | 54,100 | +0.03(+0.23%) |
Aug 06, 2002 | 13.10 | 13.50 | 13.02 | 13.16 | 56,100 | +0.11(+0.84%) |
Aug 05, 2002 | 13.00 | 13.15 | 12.85 | 13.05 | 51,000 | +0.08(+0.62%) |
Aug 02, 2002 | 13.04 | 13.04 | 12.86 | 12.97 | 40,700 | -0.02(-0.15%) |
Aug 01, 2002 | 12.94 | 13.04 | 12.72 | 12.99 | 45,200 | -0.05(-0.38%) |
Jul 31, 2002 | 13.06 | 13.06 | 12.62 | 13.04 | 67,300 | +0.04(+0.31%) |
Jul 30, 2002 | 13.21 | 13.21 | 12.60 | 13.00 | 55,200 | -0.25(-1.89%) |
Jul 29, 2002 | 13.09 | 13.28 | 13.05 | 13.25 | 96,100 | +0.41(+3.19%) |
Jul 26, 2002 | 12.60 | 12.84 | 12.55 | 12.84 | 52,100 | +0.19(+1.50%) |
Jul 25, 2002 | 12.75 | 12.85 | 11.97 | 12.65 | 85,200 | -0.20(-1.56%) |
Jul 24, 2002 | 11.80 | 12.85 | 11.25 | 12.85 | 181,200 | +0.25(+1.98%) |
Jul 23, 2002 | 12.77 | 12.80 | 12.36 | 12.60 | 91,800 | -0.13(-1.02%) |
Jul 22, 2002 | 12.68 | 12.75 | 12.40 | 12.73 | 80,100 | +0.15(+1.19%) |
Jul 19, 2002 | 12.95 | 13.00 | 12.41 | 12.58 | 88,500 | -0.30(-2.33%) |
Jul 17, 2002 | 12.85 | 13.10 | 12.60 | 12.88 | 90,600 | +0.09(+0.70%) |
Jul 12, 2002 | 12.73 | 12.90 | 12.70 | 12.79 | 153,100 | -0.16(-1.24%) |
Jul 11, 2002 | 13.24 | 13.24 | 12.70 | 12.95 | 101,100 | -0.30(-2.26%) |
Jul 10, 2002 | 13.36 | 13.44 | 12.86 | 13.25 | 113,300 | -0.10(-0.75%) |
Jul 09, 2002 | 13.44 | 13.49 | 13.08 | 13.35 | 49,900 | -0.09(-0.67%) |
Jul 08, 2002 | 13.60 | 13.60 | 13.44 | 13.44 | 81,700 | -0.16(-1.18%) |
Jul 05, 2002 | 13.55 | 13.85 | 13.51 | 13.60 | 13,100 | +0.08(+0.59%) |
Jul 04, 2002 | 13.74 | 13.75 | 13.51 | 13.52 | 41,000 | +0.00(+0.00%) |
Jul 03, 2002 | 13.74 | 13.75 | 13.51 | 13.52 | 41,000 | -0.23(-1.67%) |
Jul 02, 2002 | 13.55 | 13.75 | 13.32 | 13.75 | 76,800 | +0.10(+0.73%) |
Jul 01, 2002 | 13.85 | 13.85 | 13.55 | 13.65 | 62,700 | -0.10(-0.73%) |
Jun 28, 2002 | 13.18 | 13.81 | 13.18 | 13.75 | 65,700 | +0.57(+4.32%) |
Jun 27, 2002 | 13.55 | 13.55 | 13.08 | 13.18 | 160,500 | -0.27(-2.01%) |
Jun 26, 2002 | 13.74 | 13.75 | 13.44 | 13.45 | 45,200 | -0.50(-3.58%) |
Jun 25, 2002 | 13.85 | 14.05 | 13.70 | 13.95 | 102,900 | -0.39(-2.72%) |
Jun 21, 2002 | 14.50 | 14.51 | 14.41 | 14.34 | 56,000 | -0.17(-1.17%) |
Jun 20, 2002 | 14.50 | 14.59 | 14.40 | 14.51 | 30,100 | +0.02(+0.14%) |
Jun 19, 2002 | 14.55 | 14.72 | 14.42 | 14.49 | 63,600 | -0.01(-0.07%) |
Jun 18, 2002 | 14.76 | 14.88 | 14.35 | 14.50 | 84,700 | -0.25(-1.69%) |
Jun 17, 2002 | 14.43 | 14.75 | 14.30 | 14.75 | 60,300 | +0.19(+1.30%) |
Jun 14, 2002 | 14.67 | 14.74 | 14.56 | 14.56 | 24,800 | -0.23(-1.56%) |
Jun 12, 2002 | 14.89 | 14.89 | 14.65 | 14.79 | 39,800 | -0.01(-0.07%) |
Jun 11, 2002 | 14.80 | 14.89 | 14.56 | 14.80 | 53,900 | +0.07(+0.48%) |
Jun 10, 2002 | 14.70 | 14.84 | 14.60 | 14.73 | 35,700 | -0.06(-0.41%) |
Jun 07, 2002 | 15.00 | 15.02 | 14.75 | 14.79 | 68,100 | -0.21(-1.40%) |
Jun 06, 2002 | 15.00 | 15.05 | 15.00 | 15.00 | 47,400 | +0.00(+0.00%) |
Jun 05, 2002 | 15.01 | 15.05 | 15.00 | 15.00 | 29,100 | +0.00(+0.00%) |
May 31, 2002 | 15.00 | 15.10 | 15.00 | 15.00 | 89,600 | +0.00(+0.00%) |
May 28, 2002 | 15.00 | 15.02 | 15.00 | 15.00 | 83,600 | -0.05(-0.33%) |
May 27, 2002 | 15.07 | 15.10 | 15.02 | 15.05 | 28,600 | +0.00(+0.00%) |
May 24, 2002 | 15.07 | 15.10 | 15.02 | 15.05 | 28,600 | +0.01(+0.07%) |
May 23, 2002 | 15.10 | 15.14 | 15.00 | 15.04 | 34,900 | -0.01(-0.07%) |
May 22, 2002 | 15.05 | 15.10 | 15.00 | 15.05 | 43,500 | +0.00(+0.00%) |
May 21, 2002 | 15.05 | 15.05 | 15.00 | 15.05 | 40,400 | +0.04(+0.27%) |
May 20, 2002 | 15.10 | 15.14 | 15.00 | 15.01 | 70,900 | -0.13(-0.86%) |
May 17, 2002 | 15.18 | 15.18 | 15.07 | 15.14 | 27,100 | +0.00(+0.00%) |
May 16, 2002 | 15.22 | 15.25 | 15.05 | 15.14 | 72,500 | -0.06(-0.39%) |
May 15, 2002 | 15.02 | 15.20 | 15.01 | 15.20 | 49,100 | +0.09(+0.60%) |
May 14, 2002 | 15.12 | 15.19 | 15.10 | 15.11 | 48,600 | +0.01(+0.07%) |
May 13, 2002 | 15.08 | 15.15 | 15.02 | 15.10 | 57,300 | +0.02(+0.13%) |
May 10, 2002 | 15.11 | 15.17 | 15.02 | 15.08 | 33,800 | -0.01(-0.07%) |
May 09, 2002 | 15.20 | 15.20 | 15.01 | 15.09 | 35,100 | -0.11(-0.72%) |
May 08, 2002 | 15.09 | 15.20 | 15.00 | 15.20 | 83,800 | +0.13(+0.86%) |
May 07, 2002 | 15.05 | 15.08 | 15.00 | 15.07 | 45,700 | +0.02(+0.13%) |
May 06, 2002 | 15.09 | 15.10 | 15.00 | 15.05 | 32,600 | +0.00(+0.00%) |
May 03, 2002 | 15.07 | 15.10 | 15.00 | 15.05 | 63,000 | +0.01(+0.07%) |
May 02, 2002 | 15.08 | 15.09 | 15.02 | 15.04 | 62,500 | -0.03(-0.20%) |