Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.64 | 11.85 | 11.62 | 11.85 | 225,556 | +0.19(+1.63%) |
May 29, 2003 | 11.45 | 11.66 | 11.40 | 11.66 | 266,556 | +0.29(+2.55%) |
May 28, 2003 | 11.40 | 11.40 | 11.14 | 11.37 | 201,852 | -0.03(-0.29%) |
May 27, 2003 | 11.45 | 11.45 | 11.16 | 11.40 | 94,213 | +0.01(+0.07%) |
May 23, 2003 | 11.10 | 11.45 | 11.10 | 11.39 | 164,481 | +0.25(+2.23%) |
May 22, 2003 | 11.20 | 11.29 | 11.04 | 11.15 | 210,681 | -0.19(-1.68%) |
May 21, 2003 | 11.24 | 11.34 | 11.16 | 11.34 | 64,462 | +0.10(+0.88%) |
May 20, 2003 | 11.53 | 11.54 | 11.05 | 11.24 | 208,625 | -0.30(-2.58%) |
May 19, 2003 | 11.54 | 11.71 | 11.02 | 11.53 | 190,967 | +0.00(+0.00%) |
May 16, 2003 | 12.03 | 12.07 | 11.53 | 11.53 | 204,996 | -0.59(-4.84%) |
May 15, 2003 | 12.15 | 12.29 | 12.07 | 12.12 | 138,841 | +0.21(+1.81%) |
May 14, 2003 | 11.91 | 11.95 | 11.74 | 11.91 | 131,947 | -0.02(-0.14%) |
May 13, 2003 | 12.11 | 12.11 | 11.76 | 11.92 | 161,457 | -0.23(-1.90%) |
May 12, 2003 | 12.08 | 12.15 | 11.96 | 12.15 | 141,018 | +0.04(+0.34%) |
May 09, 2003 | 11.97 | 12.14 | 11.91 | 12.11 | 137,994 | +0.22(+1.88%) |
May 08, 2003 | 12.05 | 12.05 | 11.82 | 11.89 | 76,556 | -0.16(-1.30%) |
May 07, 2003 | 12.18 | 12.18 | 11.90 | 12.05 | 208,020 | -0.21(-1.75%) |
May 06, 2003 | 12.24 | 12.32 | 12.07 | 12.26 | 268,612 | +0.02(+0.20%) |
May 05, 2003 | 12.51 | 12.60 | 12.10 | 12.24 | 180,445 | -0.31(-2.50%) |
May 02, 2003 | 12.11 | 12.55 | 12.11 | 12.55 | 243,456 | +0.40(+3.27%) |
May 01, 2003 | 12.20 | 12.22 | 12.01 | 12.15 | 131,343 | -0.13(-1.08%) |
Apr 30, 2003 | 12.22 | 12.53 | 12.06 | 12.29 | 198,949 | +0.06(+0.47%) |
Apr 29, 2003 | 12.05 | 12.37 | 12.03 | 12.23 | 203,424 | +0.18(+1.51%) |
Apr 28, 2003 | 11.95 | 12.30 | 11.95 | 12.05 | 244,544 | +0.04(+0.34%) |
Apr 25, 2003 | 12.26 | 12.53 | 12.01 | 12.01 | 240,432 | -0.26(-2.09%) |
Apr 24, 2003 | 11.96 | 12.27 | 11.91 | 12.26 | 308,886 | +0.22(+1.85%) |
Apr 23, 2003 | 12.11 | 12.12 | 11.85 | 12.04 | 265,588 | -0.10(-0.82%) |
Apr 22, 2003 | 11.98 | 12.15 | 11.87 | 12.14 | 227,733 | +0.16(+1.31%) |
Apr 21, 2003 | 12.15 | 12.17 | 11.91 | 11.98 | 241,763 | -0.17(-1.43%) |
Apr 17, 2003 | 12.07 | 12.18 | 11.99 | 12.15 | 215,881 | +0.20(+1.66%) |
Apr 16, 2003 | 11.98 | 12.03 | 11.82 | 11.96 | 222,654 | -0.02(-0.21%) |
Apr 15, 2003 | 11.92 | 11.98 | 11.77 | 11.98 | 220,961 | -0.01(-0.07%) |
Apr 14, 2003 | 12.01 | 12.07 | 11.92 | 11.99 | 217,816 | +0.01(+0.07%) |
Apr 11, 2003 | 12.09 | 12.11 | 11.95 | 11.98 | 157,950 | -0.02(-0.21%) |
Apr 10, 2003 | 12.06 | 12.15 | 11.96 | 12.01 | 512,068 | -0.07(-0.55%) |
Apr 09, 2003 | 12.00 | 12.25 | 11.91 | 12.07 | 173,310 | +0.04(+0.34%) |
Apr 08, 2003 | 12.34 | 12.37 | 11.95 | 12.03 | 277,924 | -0.34(-2.74%) |
Apr 07, 2003 | 12.32 | 12.39 | 12.24 | 12.37 | 170,649 | +0.31(+2.54%) |
Apr 04, 2003 | 12.18 | 12.23 | 12.00 | 12.06 | 140,413 | -0.09(-0.75%) |
Apr 03, 2003 | 12.39 | 12.40 | 12.04 | 12.15 | 169,802 | -0.21(-1.67%) |
Apr 02, 2003 | 12.15 | 12.39 | 12.15 | 12.36 | 203,666 | +0.29(+2.40%) |
Apr 01, 2003 | 11.91 | 12.07 | 11.76 | 12.07 | 220,477 | +0.17(+1.39%) |
Mar 31, 2003 | 11.91 | 11.91 | 11.37 | 11.91 | 171,253 | -0.03(-0.28%) |
Mar 28, 2003 | 11.93 | 12.06 | 11.66 | 11.94 | 200,038 | +0.01(+0.07%) |
Mar 27, 2003 | 11.74 | 11.94 | 11.66 | 11.93 | 389,433 | +0.22(+1.91%) |
Mar 26, 2003 | 12.12 | 12.12 | 11.66 | 11.71 | 469,739 | -0.58(-4.71%) |
Mar 25, 2003 | 12.15 | 12.32 | 12.01 | 12.29 | 222,170 | +0.09(+0.75%) |
Mar 24, 2003 | 12.40 | 12.40 | 12.06 | 12.20 | 191,209 | -0.21(-1.67%) |
Mar 21, 2003 | 12.01 | 12.40 | 11.89 | 12.40 | 569,637 | +0.40(+3.31%) |
Mar 20, 2003 | 11.99 | 12.04 | 11.70 | 12.01 | 173,430 | -0.07(-0.55%) |
Mar 19, 2003 | 12.09 | 12.09 | 11.94 | 12.07 | 215,035 | -0.04(-0.34%) |
Mar 18, 2003 | 12.34 | 12.35 | 12.05 | 12.11 | 616,078 | -0.26(-2.14%) |
Mar 17, 2003 | 11.58 | 12.39 | 11.58 | 12.38 | 253,252 | +0.73(+6.25%) |
Mar 14, 2003 | 11.62 | 11.77 | 11.53 | 11.65 | 128,319 | +0.11(+0.93%) |
Mar 13, 2003 | 11.29 | 11.58 | 11.29 | 11.54 | 323,641 | +0.29(+2.57%) |
Mar 12, 2003 | 11.25 | 11.33 | 11.08 | 11.25 | 137,027 | +0.01(+0.07%) |
Mar 11, 2003 | 10.91 | 11.37 | 10.91 | 11.25 | 192,660 | +0.40(+3.66%) |
Mar 10, 2003 | 11.08 | 11.10 | 10.84 | 10.85 | 193,023 | -0.23(-2.09%) |
Mar 07, 2003 | 10.91 | 11.38 | 10.90 | 11.08 | 331,623 | +0.07(+0.60%) |
Mar 06, 2003 | 11.00 | 11.20 | 10.97 | 11.01 | 591,406 | -0.07(-0.67%) |
Mar 05, 2003 | 11.12 | 11.15 | 10.99 | 11.09 | 107,154 | -0.01(-0.07%) |
Mar 04, 2003 | 11.04 | 11.17 | 10.98 | 11.10 | 1,192,247 | +0.11(+0.98%) |
Mar 03, 2003 | 11.06 | 11.20 | 10.89 | 10.99 | 179,115 | -0.06(-0.52%) |
Feb 28, 2003 | 10.91 | 11.10 | 10.91 | 11.05 | 169,197 | +0.11(+0.98%) |
Feb 27, 2003 | 10.62 | 10.94 | 10.58 | 10.94 | 302,838 | +0.25(+2.32%) |
Feb 26, 2003 | 10.65 | 10.82 | 10.60 | 10.69 | 136,906 | -0.06(-0.54%) |
Feb 25, 2003 | 10.56 | 10.86 | 10.44 | 10.75 | 463,933 | +0.23(+2.20%) |
Feb 24, 2003 | 10.54 | 10.64 | 10.46 | 10.52 | 174,398 | -0.03(-0.31%) |
Feb 21, 2003 | 10.53 | 10.91 | 10.45 | 10.55 | 128,924 | +0.09(+0.87%) |
Feb 20, 2003 | 10.62 | 10.63 | 10.36 | 10.46 | 172,100 | -0.19(-1.79%) |
Feb 19, 2003 | 10.46 | 10.75 | 10.42 | 10.65 | 183,711 | +0.15(+1.42%) |
Feb 18, 2003 | 10.38 | 10.74 | 10.29 | 10.50 | 177,784 | +0.15(+1.44%) |
Feb 14, 2003 | 10.37 | 10.63 | 10.34 | 10.35 | 120,579 | -0.09(-0.87%) |
Feb 13, 2003 | 10.34 | 10.58 | 10.34 | 10.44 | 153,838 | +0.09(+0.88%) |
Feb 12, 2003 | 10.25 | 10.51 | 10.25 | 10.35 | 128,561 | +0.07(+0.72%) |
Feb 11, 2003 | 10.10 | 10.29 | 10.10 | 10.28 | 121,304 | +0.17(+1.72%) |
Feb 10, 2003 | 9.963 | 10.11 | 9.939 | 10.10 | 155,047 | +0.14(+1.41%) |
Feb 07, 2003 | 10.25 | 10.30 | 9.963 | 9.963 | 143,316 | -0.26(-2.51%) |
Feb 06, 2003 | 10.71 | 10.71 | 9.839 | 10.22 | 655,989 | -0.53(-4.92%) |
Feb 05, 2003 | 10.50 | 10.85 | 10.50 | 10.75 | 156,620 | +0.21(+2.04%) |
Feb 04, 2003 | 10.64 | 10.64 | 10.25 | 10.53 | 244,182 | -0.09(-0.86%) |
Feb 03, 2003 | 10.71 | 10.82 | 10.50 | 10.62 | 176,817 | +0.03(+0.31%) |
Jan 31, 2003 | 10.00 | 10.69 | 9.922 | 10.59 | 305,862 | +0.59(+5.87%) |
Jan 30, 2003 | 10.20 | 10.24 | 9.930 | 10.00 | 135,213 | -0.12(-1.22%) |
Jan 29, 2003 | 10.06 | 10.25 | 9.839 | 10.13 | 247,931 | +0.11(+1.07%) |
Jan 28, 2003 | 10.10 | 10.21 | 9.839 | 10.02 | 113,927 | -0.03(-0.33%) |
Jan 27, 2003 | 10.32 | 10.32 | 10.00 | 10.05 | 209,350 | -0.29(-2.80%) |
Jan 24, 2003 | 10.50 | 10.51 | 10.29 | 10.34 | 125,416 | -0.17(-1.57%) |
Jan 23, 2003 | 10.36 | 10.62 | 10.19 | 10.51 | 85,747 | +0.17(+1.68%) |
Jan 22, 2003 | 10.38 | 10.58 | 10.09 | 10.34 | 145,735 | -0.06(-0.56%) |
Jan 21, 2003 | 10.54 | 10.73 | 10.39 | 10.39 | 203,182 | -0.15(-1.41%) |
Jan 17, 2003 | 10.84 | 10.84 | 10.51 | 10.54 | 75,346 | -0.31(-2.89%) |
Jan 16, 2003 | 10.79 | 10.91 | 10.77 | 10.86 | 186,613 | +0.07(+0.61%) |
Jan 15, 2003 | 10.72 | 10.79 | 10.50 | 10.79 | 216,002 | +0.02(+0.23%) |
Jan 14, 2003 | 10.82 | 10.85 | 10.52 | 10.77 | 333,921 | -0.05(-0.46%) |
Jan 13, 2003 | 10.79 | 10.93 | 10.79 | 10.82 | 434,544 | +0.06(+0.54%) |
Jan 10, 2003 | 10.75 | 10.82 | 10.70 | 10.76 | 188,548 | +0.01(+0.08%) |
Jan 09, 2003 | 10.58 | 10.81 | 10.58 | 10.75 | 161,457 | +0.17(+1.56%) |
Jan 08, 2003 | 10.67 | 10.76 | 10.58 | 10.58 | 97,600 | -0.14(-1.31%) |
Jan 07, 2003 | 10.94 | 10.96 | 10.63 | 10.72 | 155,410 | -0.25(-2.26%) |
Jan 06, 2003 | 10.96 | 11.10 | 10.91 | 10.97 | 187,702 | -0.01(-0.08%) |
Jan 03, 2003 | 11.42 | 11.42 | 10.88 | 10.98 | 254,945 | -0.43(-3.77%) |
Jan 02, 2003 | 10.58 | 12.12 | 10.54 | 11.41 | 1,082,794 | +1.03(+9.96%) |
Dec 31, 2002 | 10.46 | 10.71 | 10.29 | 10.38 | 119,611 | -0.02(-0.16%) |
Dec 30, 2002 | 10.78 | 10.78 | 10.17 | 10.39 | 230,394 | -0.39(-3.60%) |
Dec 27, 2002 | 10.92 | 10.92 | 10.67 | 10.78 | 77,765 | -0.15(-1.36%) |
Dec 26, 2002 | 10.67 | 11.01 | 10.67 | 10.93 | 95,060 | +0.30(+2.80%) |
Dec 24, 2002 | 10.42 | 10.70 | 10.42 | 10.63 | 65,792 | +0.14(+1.34%) |
Dec 23, 2002 | 10.62 | 10.62 | 10.24 | 10.49 | 245,996 | -0.13(-1.25%) |
Dec 20, 2002 | 10.83 | 10.84 | 10.52 | 10.62 | 245,996 | -0.04(-0.39%) |
Dec 19, 2002 | 10.54 | 10.70 | 10.51 | 10.67 | 109,210 | +0.10(+0.94%) |
Dec 18, 2002 | 10.96 | 10.96 | 10.40 | 10.57 | 236,683 | -0.47(-4.27%) |
Dec 17, 2002 | 10.96 | 11.16 | 10.87 | 11.04 | 168,714 | +0.16(+1.44%) |
Dec 16, 2002 | 10.79 | 11.04 | 10.73 | 10.88 | 221,686 | +0.13(+1.23%) |
Dec 13, 2002 | 11.37 | 11.37 | 10.75 | 10.75 | 271,394 | -0.68(-5.93%) |
Dec 12, 2002 | 11.04 | 11.46 | 10.99 | 11.43 | 139,446 | +0.36(+3.21%) |
Dec 11, 2002 | 11.38 | 11.38 | 10.87 | 11.07 | 196,530 | -0.38(-3.32%) |
Dec 10, 2002 | 11.25 | 11.48 | 11.18 | 11.45 | 164,239 | +0.25(+2.21%) |
Dec 09, 2002 | 11.31 | 11.33 | 10.92 | 11.20 | 239,344 | -0.12(-1.09%) |
Dec 06, 2002 | 11.23 | 11.33 | 11.12 | 11.33 | 77,402 | +0.02(+0.22%) |
Dec 05, 2002 | 11.46 | 11.46 | 10.99 | 11.30 | 99,656 | -0.11(-0.94%) |
Dec 04, 2002 | 11.58 | 11.70 | 11.25 | 11.41 | 186,008 | -0.21(-1.78%) |
Dec 03, 2002 | 11.99 | 11.99 | 11.50 | 11.62 | 167,625 | -0.34(-2.84%) |
Dec 02, 2002 | 11.77 | 12.29 | 11.77 | 11.96 | 329,204 | +0.21(+1.83%) |
Nov 29, 2002 | 12.28 | 12.32 | 11.74 | 11.74 | 90,101 | -0.50(-4.05%) |
Nov 27, 2002 | 11.60 | 12.39 | 11.58 | 12.24 | 167,625 | +0.71(+6.17%) |
Nov 26, 2002 | 11.78 | 11.85 | 11.42 | 11.53 | 141,623 | -0.32(-2.72%) |
Nov 25, 2002 | 11.66 | 11.91 | 11.49 | 11.85 | 132,068 | +0.15(+1.27%) |
Nov 22, 2002 | 12.14 | 12.14 | 11.66 | 11.70 | 139,325 | -0.45(-3.74%) |
Nov 21, 2002 | 11.57 | 12.15 | 11.50 | 12.15 | 388,345 | +0.59(+5.08%) |
Nov 20, 2002 | 11.53 | 11.68 | 11.16 | 11.57 | 169,681 | +0.02(+0.21%) |
Nov 19, 2002 | 11.60 | 11.66 | 11.42 | 11.54 | 121,909 | -0.08(-0.71%) |
Nov 18, 2002 | 12.00 | 12.07 | 11.60 | 11.63 | 461,998 | -0.36(-3.03%) |
Nov 15, 2002 | 11.43 | 12.06 | 11.39 | 11.99 | 347,466 | +0.69(+6.07%) |
Nov 14, 2002 | 11.12 | 11.34 | 10.89 | 11.30 | 939,478 | +0.34(+3.09%) |
Nov 13, 2002 | 10.85 | 11.14 | 10.62 | 10.96 | 422,692 | +0.14(+1.30%) |
Nov 12, 2002 | 10.81 | 11.02 | 10.67 | 10.82 | 337,307 | +0.10(+0.93%) |
Nov 11, 2002 | 10.96 | 10.96 | 10.59 | 10.72 | 244,182 | +0.02(+0.15%) |
Nov 08, 2002 | 10.75 | 10.96 | 10.70 | 10.71 | 123,602 | -0.08(-0.77%) |
Nov 07, 2002 | 10.77 | 10.89 | 10.48 | 10.79 | 220,356 | -0.04(-0.38%) |
Nov 06, 2002 | 10.81 | 11.20 | 10.60 | 10.83 | 372,985 | -0.02(-0.15%) |
Nov 05, 2002 | 10.65 | 10.85 | 10.42 | 10.85 | 905,130 | +0.26(+2.42%) |
Nov 04, 2002 | 10.79 | 10.85 | 10.46 | 10.59 | 256,518 | -0.15(-1.39%) |
Nov 01, 2002 | 10.70 | 11.00 | 10.50 | 10.74 | 387,377 | +0.04(+0.39%) |
Oct 31, 2002 | 11.08 | 11.21 | 10.61 | 10.70 | 473,851 | -0.37(-3.36%) |
Oct 30, 2002 | 11.00 | 11.37 | 10.83 | 11.07 | 365,728 | +0.12(+1.06%) |
Oct 29, 2002 | 11.70 | 11.71 | 10.75 | 10.96 | 340,451 | -0.82(-6.95%) |
Oct 28, 2002 | 12.11 | 12.11 | 11.63 | 11.77 | 158,555 | -0.26(-2.13%) |
Oct 25, 2002 | 12.03 | 12.03 | 11.72 | 12.03 | 342,628 | -0.08(-0.68%) |
Oct 24, 2002 | 11.66 | 12.40 | 11.66 | 12.11 | 387,377 | +0.48(+4.12%) |
Oct 23, 2002 | 10.88 | 11.66 | 10.58 | 11.63 | 325,334 | +0.76(+7.00%) |
Oct 22, 2002 | 11.15 | 11.19 | 10.87 | 10.87 | 132,431 | -0.27(-2.45%) |
Oct 21, 2002 | 11.13 | 11.17 | 10.86 | 11.15 | 67,727 | +0.02(+0.15%) |
Oct 18, 2002 | 11.18 | 11.20 | 10.82 | 11.13 | 155,047 | +0.03(+0.30%) |
Oct 17, 2002 | 10.42 | 11.12 | 10.42 | 11.10 | 355,206 | +0.91(+8.93%) |
Oct 16, 2002 | 10.92 | 10.93 | 10.00 | 10.19 | 427,530 | -0.81(-7.37%) |
Oct 15, 2002 | 10.09 | 11.33 | 10.09 | 11.00 | 259,299 | +0.99(+9.92%) |
Oct 14, 2002 | 10.23 | 10.24 | 9.922 | 10.00 | 113,443 | -0.25(-2.42%) |
Oct 11, 2002 | 10.48 | 10.77 | 10.09 | 10.25 | 202,336 | -0.17(-1.59%) |
Oct 10, 2002 | 10.00 | 10.59 | 9.864 | 10.42 | 216,244 | +0.37(+3.70%) |
Oct 09, 2002 | 10.39 | 10.39 | 10.05 | 10.05 | 241,037 | -0.36(-3.42%) |
Oct 08, 2002 | 9.980 | 10.43 | 9.848 | 10.40 | 279,255 | +0.44(+4.40%) |
Oct 07, 2002 | 10.82 | 10.82 | 9.757 | 9.963 | 295,945 | -0.87(-8.01%) |
Oct 04, 2002 | 11.12 | 11.15 | 10.62 | 10.83 | 189,637 | -0.25(-2.24%) |
Oct 03, 2002 | 11.08 | 11.38 | 11.05 | 11.08 | 259,299 | +0.04(+0.38%) |
Oct 02, 2002 | 11.20 | 11.53 | 11.00 | 11.04 | 334,283 | -0.23(-2.06%) |
Oct 01, 2002 | 11.02 | 11.53 | 10.77 | 11.27 | 3,350,095 | +0.33(+3.02%) |
Sep 30, 2002 | 10.83 | 11.30 | 10.62 | 10.94 | 363,189 | +0.07(+0.61%) |
Sep 27, 2002 | 11.10 | 11.25 | 10.67 | 10.87 | 215,276 | -0.23(-2.08%) |
Sep 26, 2002 | 10.71 | 11.24 | 10.71 | 11.10 | 387,135 | +0.43(+4.03%) |
Sep 25, 2002 | 10.58 | 10.71 | 10.27 | 10.67 | 489,815 | +0.09(+0.86%) |
Sep 24, 2002 | 10.50 | 10.87 | 10.46 | 10.58 | 496,951 | +0.08(+0.79%) |
Sep 23, 2002 | 11.41 | 11.41 | 10.44 | 10.50 | 784,188 | -0.91(-7.97%) |
Sep 20, 2002 | 11.44 | 11.60 | 11.41 | 11.41 | 498,644 | -0.02(-0.15%) |
Sep 19, 2002 | 12.20 | 12.22 | 11.33 | 11.43 | 405,518 | -0.83(-6.75%) |
Sep 18, 2002 | 12.31 | 12.33 | 12.15 | 12.25 | 198,828 | -0.08(-0.67%) |
Sep 17, 2002 | 12.73 | 12.73 | 12.32 | 12.34 | 205,117 | -0.23(-1.84%) |
Sep 16, 2002 | 12.54 | 12.73 | 12.39 | 12.57 | 259,904 | -0.06(-0.46%) |
Sep 13, 2002 | 12.49 | 12.68 | 12.11 | 12.63 | 387,135 | +0.13(+1.06%) |
Sep 12, 2002 | 13.17 | 13.17 | 12.36 | 12.49 | 486,550 | -0.69(-5.27%) |
Sep 11, 2002 | 13.01 | 13.31 | 12.99 | 13.19 | 103,768 | +0.18(+1.40%) |
Sep 10, 2002 | 13.06 | 13.37 | 12.82 | 13.01 | 279,134 | -0.06(-0.44%) |
Sep 09, 2002 | 13.49 | 13.49 | 13.03 | 13.06 | 191,451 | -0.44(-3.25%) |
Sep 06, 2002 | 13.11 | 13.56 | 13.11 | 13.50 | 411,686 | +0.40(+3.03%) |
Sep 05, 2002 | 13.00 | 13.46 | 12.82 | 13.11 | 497,192 | -0.06(-0.44%) |
Sep 04, 2002 | 12.51 | 13.30 | 12.51 | 13.16 | 318,561 | +0.69(+5.57%) |
Sep 03, 2002 | 12.57 | 12.85 | 12.02 | 12.47 | 694,933 | -0.06(-0.46%) |
Aug 30, 2002 | 12.65 | 13.04 | 12.49 | 12.53 | 178,268 | -0.12(-0.98%) |
Aug 29, 2002 | 12.71 | 12.87 | 12.40 | 12.65 | 200,401 | -0.08(-0.65%) |
Aug 28, 2002 | 12.73 | 13.01 | 12.73 | 12.73 | 442,648 | -0.21(-1.60%) |
Aug 27, 2002 | 13.18 | 13.23 | 12.83 | 12.94 | 318,198 | -0.23(-1.76%) |
Aug 26, 2002 | 13.31 | 13.31 | 12.94 | 13.17 | 341,419 | -0.05(-0.38%) |
Aug 23, 2002 | 13.31 | 13.37 | 13.15 | 13.22 | 584,634 | -0.11(-0.81%) |
Aug 22, 2002 | 12.82 | 13.60 | 12.09 | 13.33 | 2,447,021 | -1.43(-9.69%) |
Aug 21, 2002 | 14.51 | 14.81 | 14.28 | 14.76 | 266,072 | +0.26(+1.77%) |
Aug 20, 2002 | 14.80 | 14.80 | 14.30 | 14.50 | 182,017 | -0.13(-0.90%) |
Aug 16, 2002 | 14.64 | 14.72 | 14.43 | 14.64 | 201,247 | -0.08(-0.56%) |
Aug 15, 2002 | 14.14 | 14.85 | 14.13 | 14.72 | 404,430 | +0.50(+3.49%) |
Aug 14, 2002 | 13.93 | 14.30 | 13.89 | 14.22 | 322,915 | +0.36(+2.56%) |
Aug 13, 2002 | 13.93 | 14.14 | 13.77 | 13.87 | 130,012 | -0.11(-0.77%) |
Aug 12, 2002 | 14.14 | 14.22 | 13.91 | 13.97 | 108,243 | +0.23(+1.68%) |
Aug 07, 2002 | 13.79 | 13.85 | 13.44 | 13.74 | 215,881 | -0.02(-0.18%) |
Aug 06, 2002 | 13.35 | 14.03 | 13.35 | 13.77 | 249,261 | +0.41(+3.10%) |
Aug 05, 2002 | 13.60 | 13.64 | 13.31 | 13.35 | 124,933 | -0.29(-2.12%) |
Aug 02, 2002 | 14.06 | 14.06 | 13.56 | 13.64 | 703,036 | -0.38(-2.71%) |
Aug 01, 2002 | 13.64 | 14.21 | 13.64 | 14.02 | 247,447 | +0.30(+2.17%) |
Jul 31, 2002 | 13.89 | 13.92 | 13.64 | 13.73 | 246,721 | -0.28(-2.01%) |
Jul 30, 2002 | 14.06 | 14.19 | 13.73 | 14.01 | 217,332 | -0.21(-1.51%) |
Jul 29, 2002 | 13.64 | 14.22 | 13.63 | 14.22 | 480,261 | +0.58(+4.24%) |
Jul 26, 2002 | 13.27 | 13.64 | 13.27 | 13.64 | 616,804 | +0.29(+2.17%) |
Jul 25, 2002 | 13.23 | 13.56 | 13.06 | 13.35 | 1,264,207 | +0.12(+0.94%) |
Jul 24, 2002 | 12.24 | 13.52 | 12.07 | 13.23 | 694,812 | +0.97(+7.89%) |
Jul 23, 2002 | 12.82 | 12.85 | 12.20 | 12.26 | 361,858 | -0.30(-2.37%) |
Jul 22, 2002 | 12.73 | 12.73 | 12.20 | 12.56 | 785,518 | -0.21(-1.68%) |
Jul 19, 2002 | 13.19 | 13.22 | 12.57 | 12.77 | 346,740 | -0.78(-5.73%) |
Jul 17, 2002 | 13.93 | 14.39 | 13.31 | 13.55 | 493,080 | -0.74(-5.21%) |
Jul 12, 2002 | 13.81 | 14.35 | 13.74 | 14.30 | 436,721 | +0.44(+3.16%) |
Jul 11, 2002 | 14.22 | 14.22 | 13.56 | 13.86 | 312,030 | -0.37(-2.61%) |
Jul 10, 2002 | 14.55 | 14.55 | 14.23 | 14.23 | 278,287 | -0.32(-2.22%) |
Jul 09, 2002 | 13.99 | 14.55 | 13.99 | 14.55 | 396,327 | +0.56(+4.02%) |
Jul 08, 2002 | 13.65 | 13.99 | 13.65 | 13.99 | 125,900 | -0.02(-0.18%) |
Jul 05, 2002 | 13.69 | 14.02 | 13.63 | 14.02 | 52,730 | +0.33(+2.42%) |
Jul 04, 2002 | 13.96 | 13.96 | 13.20 | 13.68 | 232,813 | +0.00(+0.00%) |
Jul 03, 2002 | 13.96 | 13.96 | 13.20 | 13.68 | 232,813 | -0.33(-2.36%) |
Jul 02, 2002 | 14.40 | 14.43 | 14.01 | 14.02 | 192,176 | -0.43(-2.98%) |
Jul 01, 2002 | 14.87 | 14.87 | 14.43 | 14.44 | 440,833 | -0.43(-2.89%) |
Jun 28, 2002 | 14.85 | 14.88 | 14.63 | 14.87 | 681,629 | -0.01(-0.06%) |
Jun 27, 2002 | 14.07 | 14.88 | 14.07 | 14.88 | 484,010 | +0.80(+5.70%) |
Jun 26, 2002 | 14.06 | 14.10 | 13.78 | 14.08 | 215,639 | -0.38(-2.63%) |
Jun 25, 2002 | 14.68 | 14.78 | 14.39 | 14.46 | 395,964 | -0.37(-2.51%) |
Jun 21, 2002 | 14.80 | 14.87 | 14.47 | 14.83 | 310,095 | +0.10(+0.67%) |
Jun 20, 2002 | 14.84 | 15.01 | 14.57 | 14.73 | 334,646 | -0.12(-0.78%) |
Jun 19, 2002 | 14.80 | 14.88 | 14.70 | 14.85 | 284,576 | -0.02(-0.17%) |
Jun 18, 2002 | 14.18 | 14.88 | 14.18 | 14.87 | 395,480 | +0.71(+5.02%) |
Jun 17, 2002 | 13.93 | 14.17 | 13.87 | 14.16 | 171,253 | +0.31(+2.27%) |
Jun 14, 2002 | 14.25 | 14.25 | 13.85 | 13.85 | 243,819 | -0.74(-5.05%) |
Jun 12, 2002 | 14.02 | 14.72 | 13.82 | 14.59 | 443,131 | +0.66(+4.75%) |
Jun 11, 2002 | 14.06 | 14.14 | 13.90 | 13.92 | 5,502,864 | -0.17(-1.17%) |
Jun 10, 2002 | 14.06 | 14.11 | 13.97 | 14.09 | 200,521 | +0.03(+0.24%) |
Jun 07, 2002 | 13.97 | 14.12 | 13.85 | 14.06 | 292,437 | +0.00(+0.00%) |
Jun 06, 2002 | 13.48 | 14.10 | 13.39 | 14.06 | 266,314 | +0.56(+4.17%) |