Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.40 | 12.48 | 12.36 | 12.40 | 558,502 | +0.29(+2.36%) |
Apr 29, 2003 | 11.94 | 12.13 | 11.93 | 12.11 | 429,752 | +0.24(+2.02%) |
Apr 28, 2003 | 11.68 | 11.95 | 11.68 | 11.87 | 365,083 | +0.23(+1.97%) |
Apr 25, 2003 | 11.55 | 11.72 | 11.49 | 11.64 | 750,940 | -0.01(-0.04%) |
Apr 24, 2003 | 11.72 | 11.76 | 11.56 | 11.65 | 560,069 | -0.26(-2.19%) |
Apr 23, 2003 | 11.94 | 11.95 | 11.73 | 11.91 | 556,150 | -0.03(-0.21%) |
Apr 22, 2003 | 11.63 | 11.94 | 11.48 | 11.94 | 304,334 | +0.35(+3.04%) |
Apr 21, 2003 | 11.49 | 11.64 | 11.49 | 11.58 | 287,481 | +0.10(+0.84%) |
Apr 17, 2003 | 11.45 | 11.61 | 11.45 | 11.49 | 224,184 | +0.04(+0.31%) |
Apr 16, 2003 | 11.51 | 11.56 | 11.42 | 11.45 | 387,032 | -0.03(-0.27%) |
Apr 15, 2003 | 11.20 | 11.48 | 11.18 | 11.48 | 857,741 | +0.14(+1.26%) |
Apr 14, 2003 | 11.18 | 11.35 | 11.16 | 11.34 | 597,499 | +0.18(+1.65%) |
Apr 11, 2003 | 11.08 | 11.25 | 11.05 | 11.15 | 798,167 | -0.01(-0.09%) |
Apr 10, 2003 | 11.10 | 11.23 | 11.00 | 11.17 | 818,156 | +0.08(+0.74%) |
Apr 09, 2003 | 10.87 | 11.14 | 10.82 | 11.08 | 848,139 | +0.25(+2.26%) |
Apr 08, 2003 | 10.77 | 10.86 | 10.71 | 10.84 | 371,354 | +0.01(+0.05%) |
Apr 07, 2003 | 10.72 | 10.99 | 10.72 | 10.83 | 875,574 | +0.30(+2.81%) |
Apr 04, 2003 | 10.55 | 10.63 | 10.52 | 10.54 | 391,343 | -0.04(-0.39%) |
Apr 03, 2003 | 10.48 | 10.68 | 10.41 | 10.58 | 631,793 | -0.01(-0.10%) |
Apr 02, 2003 | 10.23 | 10.73 | 10.23 | 10.59 | 1,059,194 | +0.24(+2.37%) |
Apr 01, 2003 | 10.05 | 10.34 | 9.961 | 10.34 | 1,204,992 | +0.15(+1.50%) |
Mar 31, 2003 | 10.07 | 10.28 | 9.920 | 10.19 | 522,248 | -0.15(-1.43%) |
Mar 28, 2003 | 10.08 | 10.34 | 10.06 | 10.34 | 745,649 | +0.18(+1.81%) |
Mar 27, 2003 | 9.706 | 10.24 | 9.706 | 10.15 | 637,476 | +0.14(+1.37%) |
Mar 26, 2003 | 10.08 | 10.09 | 9.992 | 10.02 | 598,087 | -0.16(-1.55%) |
Mar 25, 2003 | 10.15 | 10.25 | 10.08 | 10.18 | 344,311 | -0.02(-0.15%) |
Mar 24, 2003 | 10.26 | 10.26 | 10.13 | 10.19 | 338,040 | -0.51(-4.72%) |
Mar 21, 2003 | 10.59 | 10.76 | 10.56 | 10.70 | 282,778 | +0.11(+1.01%) |
Mar 20, 2003 | 10.23 | 10.65 | 10.23 | 10.59 | 353,130 | +0.38(+3.75%) |
Mar 19, 2003 | 10.46 | 10.55 | 10.21 | 10.21 | 211,446 | -0.14(-1.33%) |
Mar 18, 2003 | 10.26 | 10.50 | 10.19 | 10.34 | 383,308 | +0.27(+2.63%) |
Mar 17, 2003 | 9.604 | 10.10 | 9.604 | 10.08 | 525,971 | +0.43(+4.50%) |
Mar 14, 2003 | 9.747 | 9.813 | 9.599 | 9.645 | 348,034 | -0.26(-2.58%) |
Mar 13, 2003 | 9.696 | 9.920 | 9.645 | 9.900 | 256,127 | +0.30(+3.14%) |
Mar 12, 2003 | 9.588 | 9.624 | 9.563 | 9.599 | 359,988 | +0.01(+0.11%) |
Mar 11, 2003 | 9.675 | 9.798 | 9.542 | 9.588 | 505,591 | -0.54(-5.29%) |
Mar 10, 2003 | 10.23 | 10.33 | 10.05 | 10.12 | 435,827 | -0.03(-0.30%) |
Mar 07, 2003 | 9.976 | 10.20 | 9.966 | 10.15 | 210,663 | +0.06(+0.61%) |
Mar 06, 2003 | 10.00 | 10.17 | 9.951 | 10.09 | 326,282 | -0.02(-0.15%) |
Mar 05, 2003 | 9.874 | 10.11 | 9.818 | 10.11 | 498,732 | +0.09(+0.92%) |
Mar 04, 2003 | 10.28 | 10.28 | 9.951 | 10.02 | 332,357 | -0.57(-5.35%) |
Mar 03, 2003 | 10.59 | 10.65 | 10.41 | 10.58 | 357,245 | +0.02(+0.19%) |
Feb 28, 2003 | 10.69 | 10.69 | 10.51 | 10.56 | 282,190 | -0.23(-2.13%) |
Feb 27, 2003 | 10.61 | 10.81 | 10.56 | 10.79 | 341,372 | +0.11(+1.05%) |
Feb 26, 2003 | 10.69 | 10.79 | 10.57 | 10.68 | 577,902 | -0.06(-0.57%) |
Feb 25, 2003 | 10.74 | 10.77 | 10.64 | 10.74 | 725,268 | -0.08(-0.75%) |
Feb 24, 2003 | 10.92 | 10.97 | 10.81 | 10.82 | 85,049 | -0.16(-1.44%) |
Feb 21, 2003 | 10.95 | 11.03 | 10.87 | 10.98 | 106,605 | +0.23(+2.14%) |
Feb 20, 2003 | 10.89 | 10.93 | 10.72 | 10.75 | 135,020 | -0.15(-1.36%) |
Feb 19, 2003 | 10.92 | 11.00 | 10.81 | 10.90 | 107,781 | +0.05(+0.42%) |
Feb 18, 2003 | 10.76 | 10.87 | 10.68 | 10.85 | 253,187 | +0.06(+0.52%) |
Feb 14, 2003 | 10.77 | 10.84 | 10.72 | 10.80 | 391,931 | -0.08(-0.75%) |
Feb 13, 2003 | 10.74 | 10.92 | 10.72 | 10.88 | 145,994 | +0.13(+1.23%) |
Feb 12, 2003 | 10.81 | 10.87 | 10.69 | 10.75 | 171,665 | -0.07(-0.61%) |
Feb 11, 2003 | 10.81 | 10.86 | 10.79 | 10.81 | 296,887 | +0.00(+0.00%) |
Feb 10, 2003 | 10.86 | 10.86 | 10.69 | 10.81 | 398,594 | -0.06(-0.52%) |
Feb 07, 2003 | 11.04 | 11.10 | 10.85 | 10.87 | 304,726 | -0.18(-1.62%) |
Feb 06, 2003 | 11.03 | 11.08 | 10.92 | 11.05 | 267,297 | +0.01(+0.09%) |
Feb 05, 2003 | 11.07 | 11.18 | 10.98 | 11.04 | 260,438 | -0.03(-0.28%) |
Feb 04, 2003 | 11.05 | 11.12 | 10.96 | 11.07 | 162,063 | -0.05(-0.41%) |
Feb 03, 2003 | 11.18 | 11.30 | 11.05 | 11.11 | 222,420 | +0.01(+0.09%) |
Jan 31, 2003 | 10.97 | 11.13 | 10.84 | 11.10 | 212,230 | +0.23(+2.16%) |
Jan 30, 2003 | 11.07 | 11.09 | 10.84 | 10.87 | 188,518 | -0.36(-3.18%) |
Jan 29, 2003 | 11.13 | 11.23 | 10.97 | 11.23 | 150,893 | +0.09(+0.83%) |
Jan 28, 2003 | 11.18 | 11.18 | 11.02 | 11.13 | 185,775 | -0.03(-0.27%) |
Jan 27, 2003 | 11.30 | 11.33 | 11.00 | 11.17 | 127,573 | -0.18(-1.57%) |
Jan 24, 2003 | 11.61 | 11.65 | 11.26 | 11.34 | 328,046 | +0.02(+0.14%) |
Jan 23, 2003 | 11.32 | 11.38 | 11.13 | 11.33 | 135,412 | +0.37(+3.40%) |
Jan 22, 2003 | 11.02 | 11.12 | 10.84 | 10.96 | 287,481 | +0.01(+0.09%) |
Jan 21, 2003 | 11.08 | 11.10 | 10.94 | 10.95 | 73,879 | -0.09(-0.79%) |
Jan 17, 2003 | 11.03 | 11.10 | 10.94 | 11.03 | 101,510 | -0.09(-0.83%) |
Jan 16, 2003 | 11.28 | 11.38 | 11.12 | 11.12 | 315,308 | -0.12(-1.09%) |
Jan 15, 2003 | 11.23 | 11.27 | 10.97 | 11.25 | 210,859 | +0.11(+0.96%) |
Jan 14, 2003 | 11.18 | 11.21 | 11.07 | 11.14 | 179,112 | -0.06(-0.55%) |
Jan 13, 2003 | 11.13 | 11.24 | 11.03 | 11.20 | 195,965 | +0.07(+0.64%) |
Jan 10, 2003 | 11.02 | 11.16 | 11.00 | 11.13 | 158,928 | +0.11(+0.97%) |
Jan 09, 2003 | 11.04 | 11.12 | 10.95 | 11.02 | 188,910 | -0.03(-0.28%) |
Jan 08, 2003 | 11.05 | 11.09 | 10.92 | 11.05 | 182,835 | -0.19(-1.68%) |
Jan 07, 2003 | 11.37 | 11.38 | 11.06 | 11.24 | 160,299 | -0.13(-1.12%) |
Jan 06, 2003 | 11.12 | 11.38 | 11.12 | 11.37 | 186,363 | +0.24(+2.20%) |
Jan 03, 2003 | 11.14 | 11.20 | 11.02 | 11.12 | 158,732 | +0.11(+1.02%) |
Jan 02, 2003 | 10.79 | 11.04 | 10.79 | 11.01 | 330,202 | +0.33(+3.11%) |
Dec 31, 2002 | 10.67 | 10.80 | 10.49 | 10.68 | 269,452 | +0.10(+0.96%) |
Dec 30, 2002 | 10.49 | 10.66 | 10.46 | 10.58 | 87,792 | +0.18(+1.77%) |
Dec 27, 2002 | 10.52 | 10.52 | 10.36 | 10.39 | 106,409 | -0.30(-2.77%) |
Dec 26, 2002 | 10.64 | 10.83 | 10.64 | 10.69 | 68,979 | -0.05(-0.43%) |
Dec 24, 2002 | 10.56 | 10.76 | 10.56 | 10.74 | 31,354 | +0.13(+1.25%) |
Dec 23, 2002 | 10.51 | 10.67 | 10.44 | 10.60 | 138,743 | -0.09(-0.81%) |
Dec 20, 2002 | 10.45 | 10.69 | 10.44 | 10.69 | 196,553 | +0.28(+2.70%) |
Dec 19, 2002 | 10.33 | 10.59 | 10.31 | 10.41 | 197,925 | -0.24(-2.30%) |
Dec 18, 2002 | 10.67 | 10.70 | 10.51 | 10.65 | 173,233 | -0.09(-0.86%) |
Dec 17, 2002 | 10.73 | 10.79 | 10.71 | 10.75 | 130,121 | -0.16(-1.50%) |
Dec 16, 2002 | 10.63 | 10.91 | 10.62 | 10.91 | 185,579 | +0.08(+0.71%) |
Dec 13, 2002 | 10.77 | 10.87 | 10.69 | 10.83 | 280,230 | -0.01(-0.05%) |
Dec 12, 2002 | 10.82 | 10.86 | 10.77 | 10.84 | 141,487 | -0.04(-0.33%) |
Dec 11, 2002 | 10.79 | 10.97 | 10.78 | 10.87 | 201,844 | +0.02(+0.19%) |
Dec 10, 2002 | 10.74 | 10.90 | 10.74 | 10.85 | 217,717 | +0.09(+0.81%) |
Dec 09, 2002 | 10.77 | 10.86 | 10.69 | 10.77 | 312,957 | -0.24(-2.18%) |
Dec 06, 2002 | 10.99 | 11.07 | 10.91 | 11.01 | 165,394 | +0.02(+0.14%) |
Dec 05, 2002 | 11.07 | 11.07 | 10.93 | 10.99 | 166,374 | -0.08(-0.69%) |
Dec 04, 2002 | 10.95 | 11.15 | 10.88 | 11.07 | 189,890 | +0.15(+1.36%) |
Dec 03, 2002 | 11.19 | 11.19 | 10.82 | 10.92 | 233,982 | -0.36(-3.21%) |
Dec 02, 2002 | 11.35 | 11.42 | 11.21 | 11.28 | 182,052 | +0.03(+0.23%) |
Nov 29, 2002 | 11.51 | 11.51 | 11.25 | 11.26 | 311,193 | +0.31(+2.84%) |
Nov 27, 2002 | 10.61 | 10.95 | 10.61 | 10.95 | 176,173 | +0.36(+3.37%) |
Nov 26, 2002 | 10.78 | 10.78 | 10.59 | 10.59 | 255,735 | -0.15(-1.43%) |
Nov 25, 2002 | 10.72 | 10.94 | 10.70 | 10.74 | 331,573 | +0.00(+0.00%) |
Nov 22, 2002 | 10.82 | 10.97 | 10.74 | 10.74 | 334,905 | -0.07(-0.61%) |
Nov 21, 2002 | 10.34 | 10.91 | 10.34 | 10.81 | 251,619 | +0.54(+5.22%) |
Nov 20, 2002 | 10.21 | 10.44 | 10.15 | 10.27 | 298,651 | -0.07(-0.64%) |
Nov 19, 2002 | 10.42 | 10.51 | 10.32 | 10.34 | 150,893 | -0.08(-0.78%) |
Nov 18, 2002 | 10.41 | 10.54 | 10.36 | 10.42 | 156,380 | +0.01(+0.10%) |
Nov 15, 2002 | 10.23 | 10.48 | 10.14 | 10.41 | 317,464 | +0.05(+0.44%) |
Nov 14, 2002 | 10.28 | 10.43 | 10.28 | 10.36 | 740,946 | +0.30(+2.94%) |
Nov 13, 2002 | 10.08 | 10.21 | 9.986 | 10.07 | 397,222 | -0.02(-0.15%) |
Nov 12, 2002 | 10.00 | 10.18 | 9.986 | 10.08 | 437,983 | +0.20(+2.01%) |
Nov 11, 2002 | 10.05 | 10.05 | 9.859 | 9.884 | 162,455 | -0.28(-2.76%) |
Nov 08, 2002 | 10.09 | 10.26 | 10.05 | 10.16 | 245,348 | +0.11(+1.12%) |
Nov 07, 2002 | 9.900 | 10.19 | 9.884 | 10.05 | 154,812 | -0.36(-3.43%) |
Nov 06, 2002 | 10.15 | 10.43 | 10.12 | 10.41 | 352,150 | +0.18(+1.75%) |
Nov 05, 2002 | 10.18 | 10.40 | 10.18 | 10.23 | 376,253 | +0.10(+1.01%) |
Nov 04, 2002 | 10.21 | 10.27 | 10.12 | 10.13 | 442,294 | +0.08(+0.76%) |
Nov 01, 2002 | 9.925 | 10.08 | 9.849 | 10.05 | 281,602 | +0.15(+1.55%) |
Oct 31, 2002 | 9.874 | 10.01 | 9.757 | 9.900 | 267,493 | +0.10(+1.04%) |
Oct 30, 2002 | 9.726 | 9.900 | 9.696 | 9.798 | 126,397 | +0.08(+0.79%) |
Oct 29, 2002 | 9.941 | 9.941 | 9.522 | 9.721 | 194,201 | -0.18(-1.80%) |
Oct 28, 2002 | 10.00 | 10.15 | 9.798 | 9.900 | 229,083 | +0.07(+0.67%) |
Oct 25, 2002 | 9.491 | 9.833 | 9.476 | 9.833 | 377,429 | +0.04(+0.36%) |
Oct 24, 2002 | 9.879 | 10.02 | 9.747 | 9.798 | 307,666 | -0.15(-1.54%) |
Oct 23, 2002 | 10.05 | 10.05 | 9.787 | 9.951 | 455,816 | -0.41(-3.94%) |
Oct 22, 2002 | 10.15 | 10.36 | 10.14 | 10.36 | 174,213 | +0.11(+1.10%) |
Oct 21, 2002 | 9.925 | 10.26 | 9.925 | 10.25 | 344,703 | +0.38(+3.88%) |
Oct 18, 2002 | 9.941 | 10.01 | 9.742 | 9.864 | 281,994 | -0.05(-0.51%) |
Oct 17, 2002 | 10.26 | 10.26 | 9.849 | 9.915 | 644,726 | +0.11(+1.09%) |
Oct 16, 2002 | 9.696 | 9.951 | 9.670 | 9.808 | 345,291 | +0.21(+2.18%) |
Oct 15, 2002 | 9.440 | 9.655 | 9.440 | 9.599 | 1,093,292 | +0.45(+4.91%) |
Oct 14, 2002 | 9.287 | 9.287 | 9.083 | 9.150 | 184,403 | -0.27(-2.82%) |
Oct 11, 2002 | 9.389 | 9.507 | 9.267 | 9.415 | 349,798 | +0.32(+3.48%) |
Oct 10, 2002 | 8.573 | 9.099 | 8.547 | 9.099 | 573,591 | +0.32(+3.66%) |
Oct 09, 2002 | 8.736 | 8.838 | 8.568 | 8.777 | 765,441 | -0.29(-3.21%) |
Oct 08, 2002 | 9.236 | 9.267 | 8.996 | 9.068 | 446,409 | -0.61(-6.28%) |
Oct 07, 2002 | 9.696 | 9.777 | 9.491 | 9.675 | 614,156 | -0.56(-5.48%) |
Oct 04, 2002 | 10.30 | 10.37 | 10.18 | 10.24 | 226,928 | -0.47(-4.39%) |
Oct 03, 2002 | 10.61 | 10.75 | 10.59 | 10.71 | 331,181 | -0.02(-0.19%) |
Oct 02, 2002 | 10.92 | 11.02 | 10.69 | 10.73 | 212,230 | -0.54(-4.80%) |
Oct 01, 2002 | 10.75 | 11.27 | 10.74 | 11.27 | 601,614 | +0.51(+4.74%) |
Sep 30, 2002 | 10.79 | 10.87 | 10.68 | 10.76 | 167,354 | -0.26(-2.36%) |
Sep 27, 2002 | 11.09 | 11.18 | 10.95 | 11.02 | 472,473 | -0.01(-0.05%) |
Sep 26, 2002 | 10.77 | 11.11 | 10.73 | 11.02 | 226,340 | +0.41(+3.90%) |
Sep 25, 2002 | 10.65 | 10.65 | 10.36 | 10.61 | 965,718 | -0.18(-1.70%) |
Sep 24, 2002 | 10.30 | 10.81 | 10.23 | 10.79 | 204,000 | +0.07(+0.62%) |
Sep 23, 2002 | 10.74 | 10.79 | 10.56 | 10.73 | 148,150 | -0.55(-4.89%) |
Sep 20, 2002 | 11.34 | 11.35 | 11.15 | 11.28 | 191,850 | -0.07(-0.58%) |
Sep 19, 2002 | 11.37 | 11.49 | 11.28 | 11.34 | 187,931 | +0.01(+0.04%) |
Sep 18, 2002 | 11.25 | 11.43 | 11.24 | 11.34 | 231,631 | -0.19(-1.68%) |
Sep 17, 2002 | 11.63 | 11.66 | 11.48 | 11.53 | 140,899 | -0.10(-0.83%) |
Sep 16, 2002 | 11.50 | 11.68 | 11.50 | 11.63 | 193,614 | +0.10(+0.89%) |
Sep 13, 2002 | 11.53 | 11.53 | 11.40 | 11.53 | 163,631 | -0.07(-0.62%) |
Sep 12, 2002 | 11.62 | 11.74 | 11.50 | 11.60 | 121,106 | -0.05(-0.44%) |
Sep 11, 2002 | 11.79 | 11.79 | 11.61 | 11.65 | 48,011 | +0.03(+0.26%) |
Sep 10, 2002 | 11.48 | 11.62 | 11.38 | 11.62 | 228,495 | +0.11(+0.98%) |
Sep 09, 2002 | 11.38 | 11.60 | 11.30 | 11.51 | 2,782,711 | -0.05(-0.40%) |
Sep 06, 2002 | 11.48 | 11.61 | 11.41 | 11.55 | 183,619 | +0.19(+1.66%) |
Sep 05, 2002 | 11.00 | 11.38 | 10.98 | 11.36 | 667,262 | +0.20(+1.83%) |
Sep 04, 2002 | 10.72 | 11.20 | 10.72 | 11.16 | 392,323 | +0.04(+0.32%) |
Sep 03, 2002 | 10.97 | 11.15 | 10.95 | 11.12 | 257,694 | -0.05(-0.46%) |
Aug 30, 2002 | 11.05 | 11.41 | 11.05 | 11.18 | 436,415 | -0.21(-1.88%) |
Aug 29, 2002 | 11.22 | 11.58 | 11.22 | 11.39 | 238,098 | -0.06(-0.49%) |
Aug 28, 2002 | 11.33 | 11.51 | 11.25 | 11.45 | 529,107 | -0.11(-0.97%) |
Aug 27, 2002 | 11.50 | 11.66 | 11.42 | 11.56 | 356,069 | +0.06(+0.49%) |
Aug 26, 2002 | 11.37 | 11.53 | 11.21 | 11.50 | 97,982 | -0.01(-0.04%) |
Aug 23, 2002 | 11.38 | 11.74 | 11.37 | 11.51 | 121,106 | -0.10(-0.88%) |
Aug 22, 2002 | 11.59 | 11.83 | 11.53 | 11.61 | 113,660 | -0.22(-1.90%) |
Aug 21, 2002 | 11.76 | 11.89 | 11.71 | 11.83 | 66,824 | +0.13(+1.09%) |
Aug 20, 2002 | 11.56 | 11.77 | 11.49 | 11.71 | 196,553 | +0.13(+1.15%) |
Aug 16, 2002 | 11.63 | 11.70 | 11.53 | 11.57 | 383,112 | -0.11(-0.96%) |
Aug 15, 2002 | 11.58 | 11.83 | 11.56 | 11.69 | 807,966 | -0.07(-0.57%) |
Aug 14, 2002 | 11.47 | 11.77 | 11.40 | 11.75 | 163,631 | +0.26(+2.27%) |
Aug 13, 2002 | 11.48 | 11.71 | 11.47 | 11.49 | 213,406 | -0.03(-0.22%) |
Aug 12, 2002 | 11.28 | 11.63 | 11.28 | 11.52 | 243,977 | +0.35(+3.11%) |
Aug 07, 2002 | 11.12 | 11.18 | 10.83 | 11.17 | 178,720 | +0.24(+2.24%) |
Aug 06, 2002 | 10.74 | 10.95 | 10.74 | 10.93 | 298,259 | +0.23(+2.20%) |
Aug 05, 2002 | 10.87 | 10.93 | 10.64 | 10.69 | 428,576 | -0.15(-1.41%) |
Aug 02, 2002 | 11.23 | 11.23 | 10.72 | 10.84 | 254,167 | -0.51(-4.49%) |
Aug 01, 2002 | 11.38 | 11.48 | 11.33 | 11.35 | 215,954 | +0.15(+1.37%) |
Jul 31, 2002 | 11.28 | 11.35 | 11.10 | 11.20 | 167,158 | -0.11(-0.99%) |
Jul 30, 2002 | 11.01 | 11.49 | 11.00 | 11.31 | 484,427 | +0.38(+3.45%) |
Jul 29, 2002 | 10.64 | 10.94 | 10.64 | 10.94 | 492,069 | +0.42(+4.03%) |
Jul 26, 2002 | 10.72 | 10.72 | 10.26 | 10.51 | 1,003,539 | -0.62(-5.55%) |
Jul 25, 2002 | 10.77 | 11.20 | 10.69 | 11.13 | 1,254,180 | +0.39(+3.61%) |
Jul 24, 2002 | 10.18 | 10.74 | 10.10 | 10.74 | 279,055 | +0.34(+3.24%) |
Jul 23, 2002 | 10.72 | 10.79 | 10.36 | 10.40 | 473,061 | -0.52(-4.72%) |
Jul 22, 2002 | 10.92 | 11.06 | 10.67 | 10.92 | 253,579 | -0.20(-1.83%) |
Jul 19, 2002 | 11.10 | 11.38 | 11.07 | 11.12 | 296,495 | +0.59(+5.57%) |
Jul 17, 2002 | 10.64 | 10.67 | 10.52 | 10.54 | 374,686 | -0.52(-4.66%) |
Jul 12, 2002 | 11.12 | 11.18 | 10.98 | 11.05 | 213,014 | +0.11(+0.98%) |
Jul 11, 2002 | 11.05 | 11.06 | 10.72 | 10.95 | 463,458 | -0.67(-5.80%) |
Jul 10, 2002 | 11.81 | 11.88 | 11.61 | 11.62 | 187,931 | -0.24(-2.06%) |
Jul 09, 2002 | 11.99 | 12.09 | 11.79 | 11.86 | 342,547 | -0.20(-1.69%) |
Jul 08, 2002 | 12.02 | 12.22 | 11.99 | 12.07 | 140,899 | +0.04(+0.30%) |
Jul 05, 2002 | 11.78 | 12.04 | 11.74 | 12.03 | 219,285 | -0.01(-0.08%) |
Jul 04, 2002 | 11.97 | 12.09 | 11.96 | 12.04 | 143,054 | +0.00(+0.00%) |
Jul 03, 2002 | 11.97 | 12.09 | 11.96 | 12.04 | 143,054 | -0.16(-1.30%) |
Jul 02, 2002 | 12.44 | 12.44 | 12.09 | 12.20 | 227,124 | -0.30(-2.41%) |
Jul 01, 2002 | 12.88 | 12.96 | 12.50 | 12.50 | 539,297 | -0.36(-2.78%) |
Jun 28, 2002 | 12.25 | 12.88 | 12.25 | 12.86 | 832,657 | +0.46(+3.70%) |
Jun 27, 2002 | 11.99 | 12.40 | 11.92 | 12.40 | 415,447 | +0.59(+4.97%) |
Jun 26, 2002 | 11.02 | 11.81 | 10.99 | 11.81 | 460,911 | +0.85(+7.77%) |
Jun 25, 2002 | 11.14 | 11.20 | 10.87 | 10.96 | 325,498 | -0.47(-4.11%) |
Jun 21, 2002 | 11.56 | 11.56 | 11.35 | 11.43 | 377,821 | -0.13(-1.15%) |
Jun 20, 2002 | 11.54 | 11.66 | 11.28 | 11.56 | 4,487,612 | -0.14(-1.22%) |
Jun 19, 2002 | 11.62 | 11.93 | 11.62 | 11.71 | 205,959 | +0.22(+1.96%) |
Jun 18, 2002 | 11.49 | 11.71 | 11.46 | 11.48 | 783,274 | +0.13(+1.12%) |
Jun 17, 2002 | 11.26 | 11.43 | 11.13 | 11.35 | 398,986 | +0.19(+1.74%) |
Jun 14, 2002 | 11.63 | 11.65 | 11.11 | 11.16 | 585,937 | -0.47(-4.08%) |
Jun 12, 2002 | 11.74 | 11.86 | 11.56 | 11.63 | 310,213 | -0.09(-0.78%) |
Jun 11, 2002 | 11.81 | 11.86 | 11.69 | 11.73 | 93,867 | +0.03(+0.22%) |
Jun 10, 2002 | 11.79 | 11.89 | 11.68 | 11.70 | 227,712 | -0.18(-1.50%) |
Jun 07, 2002 | 11.84 | 12.03 | 11.79 | 11.88 | 137,763 | +0.04(+0.34%) |
Jun 06, 2002 | 11.97 | 12.05 | 11.74 | 11.84 | 291,988 | -0.13(-1.07%) |
Jun 05, 2002 | 11.81 | 11.97 | 11.75 | 11.97 | 229,083 | -0.01(-0.04%) |
May 31, 2002 | 11.94 | 12.13 | 11.84 | 11.97 | 245,936 | -0.10(-0.80%) |
May 28, 2002 | 12.16 | 12.23 | 12.03 | 12.07 | 235,354 | -0.08(-0.63%) |
May 27, 2002 | 12.05 | 12.23 | 12.04 | 12.14 | 80,933 | +0.00(+0.00%) |
May 24, 2002 | 12.05 | 12.23 | 12.04 | 12.14 | 80,933 | +0.07(+0.59%) |
May 23, 2002 | 12.13 | 12.20 | 12.02 | 12.07 | 173,821 | -0.02(-0.17%) |
May 22, 2002 | 12.07 | 12.14 | 11.94 | 12.09 | 301,003 | +0.36(+3.04%) |
May 21, 2002 | 11.88 | 11.94 | 11.70 | 11.74 | 100,138 | -0.10(-0.82%) |
May 20, 2002 | 11.94 | 11.97 | 11.81 | 11.83 | 136,979 | -0.11(-0.90%) |
May 17, 2002 | 11.99 | 12.04 | 11.86 | 11.94 | 72,311 | +0.17(+1.47%) |
May 16, 2002 | 11.99 | 12.07 | 11.63 | 11.77 | 206,547 | -0.17(-1.41%) |
May 15, 2002 | 11.98 | 12.01 | 11.88 | 11.94 | 87,008 | -0.01(-0.04%) |
May 14, 2002 | 11.86 | 11.98 | 11.84 | 11.94 | 163,631 | +0.03(+0.26%) |
May 13, 2002 | 11.94 | 11.99 | 11.85 | 11.91 | 169,902 | +0.17(+1.48%) |
May 10, 2002 | 12.02 | 12.03 | 11.61 | 11.74 | 257,890 | -0.20(-1.67%) |
May 09, 2002 | 12.07 | 12.07 | 11.93 | 11.94 | 230,847 | -0.06(-0.47%) |
May 08, 2002 | 12.08 | 12.21 | 11.99 | 11.99 | 670,006 | +0.18(+1.56%) |
May 07, 2002 | 11.81 | 11.92 | 11.74 | 11.81 | 178,328 | -0.06(-0.47%) |
May 06, 2002 | 11.97 | 12.02 | 11.79 | 11.86 | 286,109 | +0.09(+0.74%) |
May 03, 2002 | 12.01 | 12.01 | 11.58 | 11.78 | 174,213 | -0.13(-1.11%) |
May 02, 2002 | 11.74 | 11.94 | 11.72 | 11.91 | 128,945 | +0.51(+4.43%) |