Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.69 | 15.72 | 15.52 | 15.59 | 57,761 | -0.11(-0.68%) |
May 29, 2003 | 15.63 | 15.79 | 15.44 | 15.69 | 62,490 | +0.15(+0.97%) |
May 28, 2003 | 15.72 | 15.94 | 15.36 | 15.54 | 60,576 | +0.01(+0.06%) |
May 27, 2003 | 15.68 | 15.72 | 15.36 | 15.53 | 25,221 | -0.04(-0.23%) |
May 23, 2003 | 15.76 | 15.76 | 15.57 | 15.57 | 38,732 | -0.06(-0.40%) |
May 22, 2003 | 15.59 | 15.87 | 15.57 | 15.63 | 45,826 | -0.07(-0.45%) |
May 21, 2003 | 15.97 | 15.97 | 15.45 | 15.70 | 36,142 | -0.27(-1.67%) |
May 20, 2003 | 16.56 | 16.58 | 15.85 | 15.97 | 25,671 | -0.73(-4.36%) |
May 19, 2003 | 17.10 | 17.26 | 16.55 | 16.70 | 33,102 | -0.52(-2.99%) |
May 16, 2003 | 17.32 | 17.50 | 17.20 | 17.21 | 66,881 | -0.14(-0.82%) |
May 15, 2003 | 16.48 | 17.36 | 16.48 | 17.35 | 45,600 | +0.84(+5.11%) |
May 14, 2003 | 16.65 | 16.78 | 16.50 | 16.51 | 58,324 | +0.15(+0.92%) |
May 13, 2003 | 16.06 | 16.38 | 15.99 | 16.36 | 14,299 | +0.21(+1.32%) |
May 12, 2003 | 15.85 | 16.16 | 15.85 | 16.15 | 17,114 | +0.20(+1.28%) |
May 09, 2003 | 15.81 | 16.09 | 15.68 | 15.94 | 216,295 | +0.18(+1.13%) |
May 08, 2003 | 15.11 | 15.90 | 14.97 | 15.76 | 87,373 | +0.67(+4.41%) |
May 07, 2003 | 15.32 | 15.32 | 14.97 | 15.10 | 31,526 | -0.22(-1.45%) |
May 06, 2003 | 15.14 | 15.32 | 14.99 | 15.32 | 49,654 | +0.18(+1.17%) |
May 05, 2003 | 15.01 | 15.14 | 15.01 | 15.14 | 20,604 | +0.05(+0.35%) |
May 02, 2003 | 14.98 | 15.29 | 14.97 | 15.09 | 41,997 | +0.12(+0.77%) |
May 01, 2003 | 14.74 | 15.45 | 14.74 | 14.97 | 89,400 | +0.54(+3.75%) |
Apr 30, 2003 | 14.03 | 14.60 | 14.03 | 14.43 | 71,948 | +0.40(+2.85%) |
Apr 29, 2003 | 13.94 | 14.48 | 13.94 | 14.03 | 21,843 | +0.03(+0.19%) |
Apr 28, 2003 | 14.21 | 14.21 | 13.94 | 14.01 | 21,167 | -0.16(-1.13%) |
Apr 25, 2003 | 14.06 | 14.30 | 13.94 | 14.17 | 27,135 | +0.11(+0.76%) |
Apr 24, 2003 | 14.21 | 14.31 | 14.06 | 14.06 | 26,910 | -0.05(-0.38%) |
Apr 23, 2003 | 14.17 | 14.20 | 13.99 | 14.11 | 17,227 | -0.05(-0.38%) |
Apr 22, 2003 | 14.03 | 14.17 | 14.03 | 14.17 | 12,610 | +0.09(+0.63%) |
Apr 21, 2003 | 14.08 | 14.12 | 14.05 | 14.08 | 7,769 | -0.09(-0.63%) |
Apr 17, 2003 | 14.20 | 14.20 | 14.05 | 14.17 | 8,669 | +0.04(+0.31%) |
Apr 16, 2003 | 14.48 | 14.48 | 14.12 | 14.12 | 10,583 | -0.40(-2.75%) |
Apr 15, 2003 | 14.52 | 14.57 | 14.39 | 14.52 | 28,148 | -0.09(-0.61%) |
Apr 14, 2003 | 13.81 | 14.61 | 13.81 | 14.61 | 22,856 | +0.75(+5.45%) |
Apr 11, 2003 | 13.94 | 13.94 | 13.86 | 13.86 | 16,664 | +0.00(+0.00%) |
Apr 10, 2003 | 13.99 | 14.01 | 13.81 | 13.86 | 11,259 | -0.04(-0.32%) |
Apr 09, 2003 | 14.21 | 14.29 | 13.87 | 13.90 | 24,658 | -0.39(-2.73%) |
Apr 08, 2003 | 14.21 | 14.37 | 14.17 | 14.29 | 25,671 | -0.10(-0.68%) |
Apr 07, 2003 | 14.21 | 14.65 | 14.03 | 14.39 | 25,559 | +0.25(+1.76%) |
Apr 04, 2003 | 14.30 | 14.30 | 14.08 | 14.14 | 21,167 | -0.07(-0.50%) |
Apr 03, 2003 | 14.21 | 14.21 | 14.09 | 14.21 | 18,690 | -0.09(-0.62%) |
Apr 02, 2003 | 14.57 | 14.57 | 14.06 | 14.30 | 101,222 | -0.18(-1.23%) |
Apr 01, 2003 | 14.48 | 14.57 | 14.33 | 14.48 | 35,242 | -0.08(-0.55%) |
Mar 31, 2003 | 14.08 | 14.74 | 14.05 | 14.56 | 88,950 | +0.44(+3.08%) |
Mar 28, 2003 | 13.86 | 14.17 | 13.84 | 14.12 | 16,101 | +0.27(+1.92%) |
Mar 27, 2003 | 13.68 | 13.86 | 13.57 | 13.86 | 19,478 | +0.18(+1.30%) |
Mar 26, 2003 | 13.68 | 13.77 | 13.63 | 13.68 | 9,345 | -0.04(-0.32%) |
Mar 25, 2003 | 13.46 | 13.77 | 13.46 | 13.72 | 19,253 | +0.27(+1.98%) |
Mar 24, 2003 | 13.47 | 13.72 | 13.46 | 13.46 | 19,028 | -0.12(-0.85%) |
Mar 21, 2003 | 12.92 | 13.58 | 12.85 | 13.57 | 30,062 | +0.55(+4.23%) |
Mar 20, 2003 | 13.10 | 13.46 | 12.66 | 13.02 | 45,150 | -0.15(-1.15%) |
Mar 19, 2003 | 12.66 | 13.17 | 12.57 | 13.17 | 29,274 | +0.55(+4.36%) |
Mar 18, 2003 | 12.52 | 12.66 | 12.48 | 12.62 | 83,770 | +0.05(+0.42%) |
Mar 17, 2003 | 12.48 | 12.57 | 12.45 | 12.57 | 131,961 | +0.04(+0.35%) |
Mar 14, 2003 | 12.79 | 12.79 | 11.99 | 12.52 | 61,814 | -0.27(-2.08%) |
Mar 13, 2003 | 12.57 | 12.97 | 12.45 | 12.79 | 11,372 | +0.31(+2.49%) |
Mar 12, 2003 | 12.43 | 13.17 | 12.39 | 12.48 | 38,282 | +0.00(+0.00%) |
Mar 11, 2003 | 12.51 | 12.58 | 12.37 | 12.48 | 79,379 | +0.08(+0.65%) |
Mar 10, 2003 | 12.43 | 12.43 | 12.33 | 12.40 | 26,572 | -0.04(-0.29%) |
Mar 07, 2003 | 12.35 | 12.48 | 12.29 | 12.43 | 36,931 | +0.05(+0.43%) |
Mar 06, 2003 | 12.35 | 12.39 | 12.12 | 12.38 | 35,580 | -0.01(-0.07%) |
Mar 05, 2003 | 12.35 | 12.39 | 12.27 | 12.39 | 9,007 | +0.00(+0.00%) |
Mar 04, 2003 | 12.21 | 12.40 | 12.19 | 12.39 | 15,763 | +0.13(+1.09%) |
Mar 03, 2003 | 12.43 | 12.51 | 12.21 | 12.26 | 4,503 | -0.09(-0.72%) |
Feb 28, 2003 | 12.35 | 12.47 | 12.23 | 12.35 | 39,746 | -0.09(-0.71%) |
Feb 27, 2003 | 12.43 | 12.43 | 12.17 | 12.43 | 20,604 | +0.09(+0.72%) |
Feb 26, 2003 | 11.99 | 12.37 | 11.99 | 12.35 | 6,980 | +0.31(+2.58%) |
Feb 25, 2003 | 11.99 | 12.08 | 11.90 | 12.03 | 36,480 | -0.04(-0.37%) |
Feb 24, 2003 | 12.21 | 12.30 | 11.98 | 12.08 | 11,484 | -0.13(-1.09%) |
Feb 21, 2003 | 12.61 | 12.66 | 12.21 | 12.21 | 34,228 | -0.44(-3.51%) |
Feb 20, 2003 | 12.82 | 12.82 | 12.57 | 12.66 | 11,372 | -0.11(-0.84%) |
Feb 19, 2003 | 12.90 | 12.90 | 12.66 | 12.76 | 6,417 | -0.14(-1.10%) |
Feb 18, 2003 | 12.79 | 12.91 | 12.79 | 12.90 | 13,173 | +0.12(+0.90%) |
Feb 14, 2003 | 12.75 | 12.87 | 12.70 | 12.79 | 16,101 | -0.09(-0.69%) |
Feb 13, 2003 | 12.92 | 13.02 | 12.79 | 12.88 | 29,612 | -0.15(-1.16%) |
Feb 12, 2003 | 13.15 | 13.32 | 12.97 | 13.03 | 22,068 | -0.12(-0.88%) |
Feb 11, 2003 | 13.41 | 13.54 | 13.10 | 13.14 | 12,610 | -0.36(-2.63%) |
Feb 10, 2003 | 13.68 | 13.76 | 13.32 | 13.50 | 22,181 | -0.05(-0.39%) |
Feb 07, 2003 | 14.12 | 14.12 | 13.54 | 13.55 | 20,830 | -0.52(-3.72%) |
Feb 06, 2003 | 14.21 | 14.34 | 13.90 | 14.08 | 25,671 | -0.13(-0.94%) |
Feb 05, 2003 | 14.57 | 14.57 | 14.10 | 14.21 | 38,169 | -0.36(-2.44%) |
Feb 04, 2003 | 14.88 | 15.01 | 14.40 | 14.57 | 30,288 | -0.09(-0.61%) |
Feb 03, 2003 | 14.57 | 14.83 | 14.43 | 14.65 | 11,597 | -0.03(-0.18%) |
Jan 31, 2003 | 14.09 | 14.70 | 14.03 | 14.68 | 35,129 | +0.60(+4.29%) |
Jan 30, 2003 | 13.98 | 14.21 | 13.98 | 14.08 | 49,429 | +0.14(+1.02%) |
Jan 29, 2003 | 13.54 | 13.93 | 13.54 | 13.93 | 24,320 | +0.33(+2.42%) |
Jan 28, 2003 | 13.23 | 13.61 | 13.23 | 13.61 | 7,994 | +0.33(+2.47%) |
Jan 27, 2003 | 13.55 | 13.55 | 13.27 | 13.28 | 17,564 | -0.36(-2.61%) |
Jan 24, 2003 | 13.99 | 13.99 | 13.59 | 13.63 | 29,162 | -0.37(-2.66%) |
Jan 23, 2003 | 14.03 | 14.12 | 13.94 | 14.01 | 5,742 | -0.03(-0.19%) |
Jan 22, 2003 | 14.48 | 14.48 | 13.94 | 14.03 | 54,833 | -0.40(-2.77%) |
Jan 21, 2003 | 14.83 | 14.83 | 14.43 | 14.43 | 10,133 | -0.40(-2.69%) |
Jan 17, 2003 | 14.92 | 15.32 | 14.72 | 14.83 | 23,081 | -0.19(-1.24%) |
Jan 16, 2003 | 14.70 | 15.23 | 14.65 | 15.02 | 19,591 | +0.14(+0.96%) |
Jan 15, 2003 | 14.30 | 15.29 | 14.25 | 14.88 | 21,280 | +0.49(+3.39%) |
Jan 14, 2003 | 14.08 | 14.57 | 14.03 | 14.39 | 21,843 | +0.19(+1.31%) |
Jan 13, 2003 | 13.68 | 14.25 | 13.63 | 14.20 | 36,030 | +0.47(+3.43%) |
Jan 10, 2003 | 13.87 | 13.87 | 13.65 | 13.73 | 6,080 | -0.17(-1.21%) |
Jan 09, 2003 | 13.77 | 13.90 | 13.59 | 13.90 | 9,795 | +0.31(+2.29%) |
Jan 08, 2003 | 13.81 | 13.81 | 13.52 | 13.59 | 29,274 | -0.25(-1.80%) |
Jan 07, 2003 | 13.90 | 14.08 | 13.61 | 13.84 | 10,358 | -0.15(-1.08%) |
Jan 06, 2003 | 13.81 | 14.03 | 13.81 | 13.99 | 38,394 | +0.18(+1.29%) |
Jan 03, 2003 | 13.90 | 13.94 | 13.68 | 13.81 | 12,385 | -0.12(-0.89%) |
Jan 02, 2003 | 13.50 | 14.15 | 13.32 | 13.93 | 72,961 | +0.61(+4.60%) |
Dec 31, 2002 | 13.63 | 13.76 | 13.32 | 13.32 | 29,612 | -0.19(-1.38%) |
Dec 30, 2002 | 13.50 | 13.72 | 13.43 | 13.51 | 24,320 | -0.04(-0.33%) |
Dec 27, 2002 | 13.81 | 13.86 | 13.55 | 13.55 | 7,206 | -0.34(-2.43%) |
Dec 26, 2002 | 13.81 | 13.90 | 13.78 | 13.89 | 3,152 | +0.04(+0.26%) |
Dec 24, 2002 | 13.86 | 13.88 | 13.77 | 13.86 | 5,742 | -0.04(-0.32%) |
Dec 23, 2002 | 13.99 | 13.99 | 13.72 | 13.90 | 15,200 | -0.04(-0.25%) |
Dec 20, 2002 | 13.94 | 13.94 | 13.77 | 13.93 | 53,144 | -0.05(-0.38%) |
Dec 19, 2002 | 13.81 | 13.99 | 13.72 | 13.99 | 25,446 | +0.24(+1.74%) |
Dec 18, 2002 | 13.68 | 13.94 | 13.63 | 13.75 | 8,444 | -0.02(-0.13%) |
Dec 17, 2002 | 13.86 | 13.97 | 13.68 | 13.77 | 12,948 | -0.22(-1.59%) |
Dec 16, 2002 | 13.90 | 14.21 | 13.90 | 13.99 | 47,289 | +0.00(+0.00%) |
Dec 13, 2002 | 13.68 | 14.23 | 13.63 | 13.99 | 30,288 | +0.22(+1.61%) |
Dec 12, 2002 | 13.66 | 13.90 | 13.51 | 13.77 | 6,755 | +0.06(+0.45%) |
Dec 11, 2002 | 14.12 | 14.29 | 13.54 | 13.70 | 112,595 | -0.42(-2.96%) |
Dec 10, 2002 | 13.59 | 14.22 | 13.59 | 14.12 | 22,406 | +0.38(+2.78%) |
Dec 09, 2002 | 13.87 | 13.87 | 13.63 | 13.74 | 28,824 | -0.11(-0.77%) |
Dec 06, 2002 | 13.32 | 13.86 | 13.32 | 13.85 | 15,312 | +0.44(+3.25%) |
Dec 05, 2002 | 13.50 | 13.77 | 13.41 | 13.41 | 13,173 | -0.13(-0.98%) |
Dec 04, 2002 | 13.24 | 13.66 | 13.24 | 13.54 | 9,345 | +0.21(+1.60%) |
Dec 03, 2002 | 13.41 | 13.68 | 13.32 | 13.33 | 11,597 | -0.12(-0.92%) |
Dec 02, 2002 | 13.41 | 13.50 | 13.23 | 13.46 | 16,326 | +0.04(+0.33%) |
Nov 29, 2002 | 13.09 | 13.50 | 13.09 | 13.41 | 9,795 | +0.32(+2.44%) |
Nov 27, 2002 | 12.61 | 13.09 | 12.61 | 13.09 | 39,633 | +0.57(+4.54%) |
Nov 26, 2002 | 12.57 | 12.66 | 12.17 | 12.52 | 81,969 | -0.08(-0.63%) |
Nov 25, 2002 | 12.52 | 12.60 | 12.39 | 12.60 | 38,620 | +0.04(+0.28%) |
Nov 22, 2002 | 12.43 | 12.61 | 12.30 | 12.57 | 33,440 | -0.04(-0.35%) |
Nov 21, 2002 | 12.26 | 12.61 | 12.08 | 12.61 | 21,167 | +0.42(+3.42%) |
Nov 20, 2002 | 12.21 | 12.39 | 11.99 | 12.19 | 27,135 | -0.02(-0.15%) |
Nov 19, 2002 | 12.43 | 12.61 | 12.17 | 12.21 | 9,345 | -0.13(-1.08%) |
Nov 18, 2002 | 12.57 | 12.57 | 12.17 | 12.35 | 23,307 | -0.28(-2.18%) |
Nov 15, 2002 | 12.70 | 12.79 | 12.62 | 12.62 | 7,093 | -0.08(-0.63%) |
Nov 14, 2002 | 12.79 | 12.92 | 12.64 | 12.70 | 48,528 | +0.00(+0.00%) |
Nov 13, 2002 | 12.97 | 13.30 | 12.70 | 12.70 | 38,957 | -0.36(-2.72%) |
Nov 12, 2002 | 12.66 | 13.06 | 12.57 | 13.06 | 15,875 | +0.49(+3.89%) |
Nov 11, 2002 | 12.92 | 12.97 | 12.57 | 12.57 | 7,881 | -0.36(-2.75%) |
Nov 08, 2002 | 12.92 | 13.32 | 12.92 | 12.92 | 42,223 | -0.05(-0.41%) |
Nov 07, 2002 | 12.92 | 13.09 | 12.92 | 12.98 | 41,322 | -0.04(-0.27%) |
Nov 06, 2002 | 13.06 | 13.28 | 12.92 | 13.01 | 47,852 | +0.00(+0.00%) |
Nov 05, 2002 | 13.12 | 13.13 | 12.90 | 13.01 | 40,083 | -0.11(-0.81%) |
Nov 04, 2002 | 12.97 | 13.23 | 12.97 | 13.12 | 41,434 | -0.03(-0.20%) |
Nov 01, 2002 | 12.88 | 13.14 | 12.87 | 13.14 | 37,831 | +0.31(+2.42%) |
Oct 31, 2002 | 13.01 | 13.06 | 12.70 | 12.83 | 59,224 | -0.12(-0.89%) |
Oct 30, 2002 | 12.88 | 13.05 | 12.88 | 12.95 | 14,186 | -0.06(-0.48%) |
Oct 29, 2002 | 12.79 | 13.01 | 12.74 | 13.01 | 97,169 | +0.22(+1.74%) |
Oct 28, 2002 | 12.88 | 12.88 | 12.75 | 12.79 | 157,407 | -0.11(-0.83%) |
Oct 25, 2002 | 13.06 | 13.06 | 12.88 | 12.90 | 21,730 | -0.07(-0.55%) |
Oct 24, 2002 | 13.16 | 13.18 | 12.88 | 12.97 | 230,819 | -0.18(-1.35%) |
Oct 23, 2002 | 13.06 | 13.18 | 13.06 | 13.14 | 26,459 | +0.25(+1.93%) |
Oct 22, 2002 | 12.97 | 13.19 | 12.90 | 12.90 | 27,810 | -0.20(-1.56%) |
Oct 21, 2002 | 12.70 | 13.10 | 12.70 | 13.10 | 19,028 | +0.31(+2.43%) |
Oct 18, 2002 | 12.70 | 12.82 | 12.57 | 12.79 | 18,127 | +0.05(+0.42%) |
Oct 17, 2002 | 12.43 | 12.74 | 12.35 | 12.74 | 18,015 | +0.44(+3.54%) |
Oct 16, 2002 | 12.43 | 12.43 | 12.26 | 12.30 | 63,053 | -0.04(-0.36%) |
Oct 15, 2002 | 11.81 | 12.40 | 11.72 | 12.35 | 52,356 | +0.36(+2.96%) |
Oct 14, 2002 | 11.68 | 11.99 | 11.63 | 11.99 | 11,372 | +0.22(+1.89%) |
Oct 11, 2002 | 11.53 | 11.77 | 11.41 | 11.77 | 2,263,159 | +0.24(+2.08%) |
Oct 10, 2002 | 11.10 | 11.63 | 11.10 | 11.53 | 29,274 | +0.34(+3.02%) |
Oct 09, 2002 | 11.55 | 11.59 | 11.16 | 11.19 | 74,312 | -0.49(-4.18%) |
Oct 08, 2002 | 11.41 | 11.72 | 11.36 | 11.68 | 68,457 | +0.27(+2.33%) |
Oct 07, 2002 | 11.46 | 11.55 | 11.32 | 11.41 | 8,895 | -0.13(-1.15%) |
Oct 04, 2002 | 11.55 | 11.58 | 11.28 | 11.55 | 3,141,400 | -0.04(-0.38%) |
Oct 03, 2002 | 11.55 | 11.68 | 11.46 | 11.59 | 287,117 | +0.00(+0.00%) |
Oct 02, 2002 | 11.81 | 11.84 | 11.55 | 11.59 | 44,249 | -0.31(-2.61%) |
Oct 01, 2002 | 11.95 | 11.99 | 11.78 | 11.90 | 47,740 | -0.09(-0.74%) |
Sep 30, 2002 | 11.93 | 12.20 | 11.77 | 11.99 | 55,396 | +0.12(+0.97%) |
Sep 27, 2002 | 12.35 | 12.39 | 11.86 | 11.87 | 28,486 | -0.56(-4.50%) |
Sep 26, 2002 | 12.30 | 12.70 | 12.30 | 12.43 | 62,602 | +0.04(+0.36%) |
Sep 25, 2002 | 12.43 | 12.57 | 11.99 | 12.39 | 35,017 | -0.04(-0.36%) |
Sep 24, 2002 | 12.43 | 12.60 | 12.39 | 12.43 | 22,856 | -0.22(-1.75%) |
Sep 23, 2002 | 12.57 | 12.74 | 12.46 | 12.66 | 40,083 | +0.00(+0.00%) |
Sep 20, 2002 | 12.66 | 12.66 | 12.45 | 12.66 | 90,076 | +0.04(+0.35%) |
Sep 19, 2002 | 13.10 | 13.28 | 12.61 | 12.61 | 279,798 | -0.44(-3.40%) |
Sep 18, 2002 | 13.06 | 13.14 | 13.00 | 13.06 | 90,526 | -0.08(-0.61%) |
Sep 17, 2002 | 13.01 | 13.14 | 12.92 | 13.14 | 101,560 | +0.12(+0.96%) |
Sep 16, 2002 | 12.88 | 13.02 | 12.88 | 13.01 | 30,963 | +0.04(+0.34%) |
Sep 13, 2002 | 12.92 | 13.06 | 12.83 | 12.97 | 51,230 | -0.09(-0.68%) |
Sep 12, 2002 | 12.70 | 13.06 | 12.57 | 13.06 | 10,358 | +0.22(+1.73%) |
Sep 11, 2002 | 12.79 | 12.88 | 12.64 | 12.83 | 19,816 | +0.04(+0.35%) |
Sep 10, 2002 | 13.14 | 13.23 | 12.52 | 12.79 | 60,238 | -0.44(-3.36%) |
Sep 09, 2002 | 13.23 | 13.28 | 13.14 | 13.23 | 24,095 | -0.09(-0.67%) |
Sep 06, 2002 | 13.32 | 13.37 | 12.97 | 13.32 | 60,688 | +0.00(+0.00%) |
Sep 05, 2002 | 13.59 | 13.59 | 13.19 | 13.32 | 4,728,990 | -0.27(-1.96%) |
Sep 04, 2002 | 12.66 | 13.59 | 12.57 | 13.59 | 35,580 | +0.80(+6.25%) |
Sep 03, 2002 | 13.41 | 13.41 | 12.79 | 12.79 | 16,889 | -0.75(-5.51%) |
Aug 30, 2002 | 13.10 | 13.59 | 13.10 | 13.54 | 33,328 | +0.39(+2.97%) |
Aug 29, 2002 | 12.52 | 13.54 | 12.48 | 13.14 | 41,434 | +0.67(+5.34%) |
Aug 28, 2002 | 12.43 | 12.72 | 12.43 | 12.48 | 17,564 | -0.18(-1.40%) |
Aug 27, 2002 | 13.22 | 13.22 | 12.66 | 12.66 | 12,723 | -0.49(-3.72%) |
Aug 26, 2002 | 12.97 | 13.14 | 12.83 | 13.14 | 6,192 | +0.27(+2.07%) |
Aug 23, 2002 | 13.23 | 13.23 | 12.70 | 12.88 | 31,188 | -0.40(-3.01%) |
Aug 22, 2002 | 13.46 | 13.50 | 13.23 | 13.28 | 20,942 | -0.31(-2.29%) |
Aug 21, 2002 | 13.14 | 13.59 | 13.10 | 13.59 | 14,524 | +0.36(+2.68%) |
Aug 20, 2002 | 13.23 | 13.28 | 13.10 | 13.23 | 13,623 | -0.18(-1.32%) |
Aug 16, 2002 | 12.88 | 13.41 | 12.88 | 13.41 | 12,160 | +0.49(+3.78%) |
Aug 15, 2002 | 13.14 | 13.14 | 12.88 | 12.92 | 5,967 | -0.18(-1.36%) |
Aug 14, 2002 | 12.71 | 13.14 | 12.43 | 13.10 | 13,061 | +0.31(+2.43%) |
Aug 13, 2002 | 13.74 | 13.77 | 12.79 | 12.79 | 11,259 | -0.98(-7.10%) |
Aug 12, 2002 | 13.41 | 13.77 | 13.32 | 13.77 | 14,186 | +0.44(+3.33%) |
Aug 07, 2002 | 13.32 | 13.32 | 12.88 | 13.32 | 6,305 | +0.27(+2.04%) |
Aug 06, 2002 | 12.30 | 13.06 | 12.30 | 13.06 | 37,831 | +0.79(+6.44%) |
Aug 05, 2002 | 12.30 | 12.42 | 12.26 | 12.27 | 8,332 | +0.05(+0.44%) |
Aug 02, 2002 | 12.43 | 12.46 | 12.17 | 12.21 | 75,551 | -0.08(-0.65%) |
Aug 01, 2002 | 12.50 | 12.52 | 12.26 | 12.29 | 35,805 | -0.36(-2.88%) |
Jul 31, 2002 | 12.43 | 12.79 | 12.18 | 12.66 | 111,469 | +0.36(+2.89%) |
Jul 30, 2002 | 12.26 | 12.35 | 11.90 | 12.30 | 49,204 | +0.09(+0.73%) |
Jul 29, 2002 | 12.43 | 12.79 | 12.21 | 12.21 | 79,379 | -0.31(-2.48%) |
Jul 26, 2002 | 12.08 | 12.52 | 12.03 | 12.52 | 8,444 | +0.27(+2.17%) |
Jul 25, 2002 | 12.35 | 12.35 | 11.78 | 12.26 | 37,831 | +0.03(+0.22%) |
Jul 24, 2002 | 11.32 | 12.35 | 11.11 | 12.23 | 54,946 | +0.68(+5.92%) |
Jul 23, 2002 | 12.43 | 12.43 | 11.55 | 11.55 | 15,087 | -0.89(-7.14%) |
Jul 22, 2002 | 12.43 | 12.61 | 12.21 | 12.43 | 92,890 | -0.09(-0.71%) |
Jul 19, 2002 | 12.92 | 12.92 | 12.39 | 12.52 | 26,347 | -0.80(-6.00%) |
Jul 17, 2002 | 12.97 | 13.32 | 12.79 | 13.32 | 84,333 | -0.40(-2.91%) |
Jul 12, 2002 | 13.63 | 13.81 | 13.54 | 13.72 | 16,551 | +0.09(+0.65%) |
Jul 11, 2002 | 14.34 | 14.34 | 13.63 | 13.63 | 81,969 | -0.58(-4.06%) |
Jul 10, 2002 | 14.25 | 14.39 | 14.21 | 14.21 | 151,327 | -0.09(-0.62%) |
Jul 09, 2002 | 14.21 | 14.43 | 14.21 | 14.30 | 5,179,370 | +0.13(+0.94%) |
Jul 08, 2002 | 14.39 | 14.39 | 14.17 | 14.17 | 39,408 | -0.22(-1.54%) |
Jul 05, 2002 | 14.30 | 14.39 | 14.24 | 14.39 | 35,917 | +0.09(+0.62%) |
Jul 04, 2002 | 14.21 | 14.34 | 13.99 | 14.30 | 40,421 | +0.00(+0.00%) |
Jul 03, 2002 | 14.21 | 14.34 | 13.99 | 14.30 | 40,421 | +0.09(+0.62%) |
Jul 02, 2002 | 14.34 | 14.38 | 13.90 | 14.21 | 60,801 | -0.26(-1.78%) |
Jul 01, 2002 | 13.99 | 14.48 | 13.99 | 14.47 | 178,688 | -0.19(-1.27%) |
Jun 28, 2002 | 15.01 | 15.01 | 14.23 | 14.65 | 247,371 | -0.44(-2.94%) |
Jun 27, 2002 | 13.99 | 15.10 | 13.54 | 15.10 | 95,142 | +1.11(+7.94%) |
Jun 26, 2002 | 13.59 | 14.17 | 13.50 | 13.99 | 140,068 | +0.29(+2.14%) |
Jun 25, 2002 | 13.84 | 13.84 | 13.55 | 13.70 | 23,757 | +0.15(+1.11%) |
Jun 21, 2002 | 13.54 | 13.72 | 13.54 | 13.54 | 71,835 | +0.06(+0.46%) |
Jun 20, 2002 | 13.41 | 13.68 | 13.37 | 13.48 | 389,240 | +0.07(+0.53%) |
Jun 19, 2002 | 13.32 | 13.54 | 13.28 | 13.41 | 165,064 | +0.09(+0.67%) |
Jun 18, 2002 | 13.32 | 13.41 | 13.19 | 13.32 | 59,450 | +0.01(+0.07%) |
Jun 17, 2002 | 13.14 | 13.31 | 12.99 | 13.31 | 26,572 | +0.00(+0.00%) |
Jun 14, 2002 | 12.98 | 13.59 | 12.98 | 13.31 | 680,186 | +0.26(+1.97%) |
Jun 12, 2002 | 12.97 | 13.14 | 12.74 | 13.06 | 39,295 | +0.04(+0.34%) |
Jun 11, 2002 | 12.96 | 13.19 | 12.83 | 13.01 | 21,055 | +0.05(+0.41%) |
Jun 10, 2002 | 13.23 | 13.32 | 12.96 | 12.96 | 27,810 | -0.17(-1.29%) |
Jun 07, 2002 | 12.79 | 13.32 | 12.79 | 13.13 | 23,081 | +0.34(+2.64%) |
Jun 06, 2002 | 14.00 | 14.03 | 12.66 | 12.79 | 31,301 | -1.21(-8.63%) |