Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.70 | 11.74 | 11.62 | 11.62 | 210,428 | +0.06(+0.52%) |
Apr 29, 2003 | 11.57 | 11.58 | 11.48 | 11.55 | 225,109 | -0.20(-1.70%) |
Apr 28, 2003 | 11.48 | 11.77 | 11.47 | 11.75 | 286,280 | +0.36(+3.17%) |
Apr 25, 2003 | 11.32 | 11.45 | 11.24 | 11.39 | 502,214 | -0.31(-2.67%) |
Apr 24, 2003 | 11.77 | 11.77 | 11.66 | 11.70 | 223,886 | -0.11(-0.97%) |
Apr 23, 2003 | 11.82 | 11.85 | 11.69 | 11.82 | 446,548 | -0.13(-1.09%) |
Apr 22, 2003 | 11.80 | 11.97 | 11.79 | 11.95 | 239,178 | +0.07(+0.55%) |
Apr 21, 2003 | 11.77 | 11.89 | 11.77 | 11.88 | 137,634 | +0.04(+0.35%) |
Apr 17, 2003 | 11.80 | 11.90 | 11.79 | 11.84 | 154,762 | +0.16(+1.33%) |
Apr 16, 2003 | 11.87 | 11.87 | 11.63 | 11.69 | 342,557 | -0.14(-1.22%) |
Apr 15, 2003 | 11.79 | 11.86 | 11.75 | 11.83 | 226,944 | +0.05(+0.39%) |
Apr 14, 2003 | 11.66 | 11.79 | 11.63 | 11.79 | 291,785 | +0.10(+0.84%) |
Apr 11, 2003 | 11.72 | 11.76 | 11.68 | 11.69 | 314,419 | -0.16(-1.31%) |
Apr 10, 2003 | 11.77 | 11.84 | 11.72 | 11.84 | 283,221 | -0.01(-0.12%) |
Apr 09, 2003 | 11.86 | 11.97 | 11.81 | 11.86 | 406,175 | -0.21(-1.71%) |
Apr 08, 2003 | 11.87 | 12.06 | 11.78 | 12.06 | 1,545,180 | +0.34(+2.93%) |
Apr 07, 2003 | 11.88 | 11.90 | 11.72 | 11.72 | 1,687,097 | +0.02(+0.14%) |
Apr 04, 2003 | 11.71 | 11.77 | 11.65 | 11.70 | 847,219 | +0.22(+1.91%) |
Apr 03, 2003 | 11.62 | 11.65 | 11.43 | 11.49 | 1,148,180 | +0.19(+1.68%) |
Apr 02, 2003 | 11.22 | 11.41 | 11.19 | 11.30 | 736,499 | +0.16(+1.47%) |
Apr 01, 2003 | 11.08 | 11.17 | 11.05 | 11.13 | 445,936 | +0.22(+1.99%) |
Mar 31, 2003 | 10.95 | 10.99 | 10.84 | 10.92 | 430,032 | -0.14(-1.30%) |
Mar 28, 2003 | 10.97 | 11.12 | 10.97 | 11.06 | 360,297 | +0.13(+1.20%) |
Mar 27, 2003 | 10.80 | 10.99 | 10.72 | 10.93 | 1,133,499 | -0.07(-0.67%) |
Mar 26, 2003 | 11.15 | 11.15 | 11.00 | 11.00 | 478,357 | -0.15(-1.36%) |
Mar 25, 2003 | 11.12 | 11.29 | 11.05 | 11.15 | 609,263 | +0.34(+3.15%) |
Mar 24, 2003 | 11.05 | 11.08 | 10.81 | 10.81 | 748,733 | -0.35(-3.15%) |
Mar 21, 2003 | 11.25 | 11.28 | 11.15 | 11.17 | 1,298,661 | -0.01(-0.07%) |
Mar 20, 2003 | 11.18 | 11.21 | 11.03 | 11.17 | 6,864,003 | -0.07(-0.58%) |
Mar 19, 2003 | 11.18 | 11.24 | 11.12 | 11.24 | 940,810 | +0.28(+2.58%) |
Mar 18, 2003 | 11.12 | 11.12 | 10.84 | 10.96 | 847,830 | -0.28(-2.52%) |
Mar 17, 2003 | 10.84 | 11.26 | 10.77 | 11.24 | 712,031 | +0.26(+2.38%) |
Mar 14, 2003 | 10.71 | 10.99 | 10.60 | 10.98 | 769,531 | -0.11(-0.99%) |
Mar 13, 2003 | 10.89 | 11.09 | 10.74 | 11.09 | 1,436,908 | +0.26(+2.38%) |
Mar 12, 2003 | 10.92 | 10.92 | 10.60 | 10.83 | 1,004,428 | -0.39(-3.50%) |
Mar 11, 2003 | 11.36 | 11.42 | 11.20 | 11.22 | 473,463 | -0.14(-1.19%) |
Mar 10, 2003 | 11.51 | 11.56 | 11.30 | 11.36 | 660,647 | -0.37(-3.14%) |
Mar 07, 2003 | 11.74 | 11.82 | 11.62 | 11.72 | 504,049 | -0.13(-1.12%) |
Mar 06, 2003 | 11.81 | 11.88 | 11.75 | 11.86 | 479,581 | -0.23(-1.92%) |
Mar 05, 2003 | 11.97 | 12.09 | 11.93 | 12.09 | 455,112 | +0.12(+1.00%) |
Mar 04, 2003 | 11.91 | 12.04 | 11.88 | 11.97 | 817,245 | +0.08(+0.72%) |
Mar 03, 2003 | 11.91 | 11.95 | 11.72 | 11.88 | 4,623,308 | -0.16(-1.36%) |
Feb 28, 2003 | 12.04 | 12.18 | 12.03 | 12.05 | 478,969 | -0.31(-2.51%) |
Feb 27, 2003 | 12.35 | 12.53 | 12.29 | 12.36 | 575,007 | +0.16(+1.33%) |
Feb 26, 2003 | 12.14 | 12.25 | 12.11 | 12.20 | 428,197 | -0.08(-0.65%) |
Feb 25, 2003 | 12.11 | 12.40 | 12.11 | 12.28 | 887,591 | -0.04(-0.36%) |
Feb 24, 2003 | 12.39 | 12.47 | 12.28 | 12.32 | 713,866 | +0.02(+0.16%) |
Feb 21, 2003 | 12.19 | 12.36 | 12.18 | 12.30 | 535,246 | +0.30(+2.52%) |
Feb 20, 2003 | 12.05 | 12.10 | 11.93 | 12.00 | 400,058 | +0.21(+1.79%) |
Feb 19, 2003 | 11.99 | 11.99 | 11.77 | 11.79 | 325,430 | -0.16(-1.30%) |
Feb 18, 2003 | 12.03 | 12.11 | 11.93 | 11.94 | 358,462 | -0.04(-0.33%) |
Feb 14, 2003 | 11.89 | 12.08 | 11.84 | 11.98 | 455,724 | +0.12(+1.03%) |
Feb 13, 2003 | 11.77 | 11.90 | 11.72 | 11.86 | 530,964 | +0.17(+1.47%) |
Feb 12, 2003 | 11.77 | 11.84 | 11.65 | 11.69 | 2,734,957 | -0.20(-1.72%) |
Feb 11, 2003 | 11.84 | 11.97 | 11.80 | 11.89 | 623,333 | +0.07(+0.62%) |
Feb 10, 2003 | 11.88 | 11.88 | 11.73 | 11.82 | 432,479 | +0.13(+1.08%) |
Feb 07, 2003 | 11.84 | 11.89 | 11.62 | 11.69 | 396,388 | -0.21(-1.77%) |
Feb 06, 2003 | 11.87 | 11.94 | 11.78 | 11.90 | 575,007 | -0.14(-1.17%) |
Feb 05, 2003 | 12.01 | 12.14 | 11.93 | 12.04 | 812,351 | -0.11(-0.89%) |
Feb 04, 2003 | 12.11 | 12.18 | 12.06 | 12.15 | 1,207,516 | -0.20(-1.59%) |
Feb 03, 2003 | 12.19 | 12.35 | 12.15 | 12.35 | 1,821,062 | -0.07(-0.54%) |
Jan 31, 2003 | 12.15 | 12.52 | 12.12 | 12.42 | 1,331,693 | +0.37(+3.08%) |
Jan 30, 2003 | 12.15 | 12.24 | 12.03 | 12.04 | 614,769 | -0.15(-1.26%) |
Jan 29, 2003 | 12.09 | 12.29 | 12.04 | 12.20 | 1,035,014 | +0.35(+2.92%) |
Jan 28, 2003 | 11.76 | 11.88 | 11.74 | 11.85 | 1,586,165 | +0.30(+2.63%) |
Jan 27, 2003 | 11.68 | 11.75 | 11.46 | 11.55 | 1,085,786 | -0.25(-2.09%) |
Jan 24, 2003 | 12.03 | 12.03 | 11.78 | 11.79 | 591,524 | -0.26(-2.17%) |
Jan 23, 2003 | 12.10 | 12.17 | 12.03 | 12.06 | 698,573 | +0.04(+0.30%) |
Jan 22, 2003 | 12.08 | 12.15 | 11.95 | 12.02 | 567,667 | -0.13(-1.08%) |
Jan 21, 2003 | 12.40 | 12.40 | 12.10 | 12.15 | 1,039,296 | -0.35(-2.77%) |
Jan 17, 2003 | 12.68 | 12.73 | 12.47 | 12.50 | 398,223 | -0.38(-2.92%) |
Jan 16, 2003 | 12.74 | 12.87 | 12.66 | 12.87 | 483,863 | +0.25(+1.94%) |
Jan 15, 2003 | 12.64 | 12.71 | 12.60 | 12.63 | 558,491 | +0.11(+0.91%) |
Jan 14, 2003 | 12.50 | 12.58 | 12.42 | 12.51 | 371,920 | -0.13(-1.03%) |
Jan 13, 2003 | 12.65 | 12.68 | 12.42 | 12.64 | 864,958 | -0.06(-0.44%) |
Jan 10, 2003 | 12.73 | 12.81 | 12.65 | 12.70 | 320,536 | -0.17(-1.35%) |
Jan 09, 2003 | 12.67 | 12.87 | 12.64 | 12.87 | 472,852 | +0.24(+1.88%) |
Jan 08, 2003 | 12.54 | 12.70 | 12.47 | 12.64 | 685,115 | -0.19(-1.50%) |
Jan 07, 2003 | 13.05 | 13.08 | 12.83 | 12.83 | 1,144,510 | -0.59(-4.39%) |
Jan 06, 2003 | 13.23 | 13.42 | 13.23 | 13.42 | 2,640,142 | +0.22(+1.70%) |
Jan 03, 2003 | 13.17 | 13.28 | 13.10 | 13.19 | 461,229 | -0.14(-1.03%) |
Jan 02, 2003 | 13.28 | 13.40 | 13.27 | 13.33 | 885,145 | +0.50(+3.90%) |
Dec 31, 2002 | 12.75 | 12.83 | 12.67 | 12.83 | 340,722 | +0.05(+0.42%) |
Dec 30, 2002 | 12.93 | 12.97 | 12.75 | 12.78 | 369,473 | +0.12(+0.98%) |
Dec 27, 2002 | 12.83 | 12.92 | 12.60 | 12.65 | 468,570 | -0.10(-0.80%) |
Dec 26, 2002 | 12.87 | 12.87 | 12.75 | 12.75 | 194,523 | -0.04(-0.31%) |
Dec 24, 2002 | 12.87 | 12.87 | 12.75 | 12.79 | 152,927 | -0.07(-0.56%) |
Dec 23, 2002 | 12.81 | 12.87 | 12.74 | 12.87 | 562,773 | +0.38(+3.01%) |
Dec 20, 2002 | 12.49 | 12.67 | 12.48 | 12.49 | 734,664 | +0.37(+3.08%) |
Dec 19, 2002 | 12.19 | 12.25 | 12.07 | 12.12 | 957,938 | +0.13(+1.05%) |
Dec 18, 2002 | 12.35 | 12.35 | 11.99 | 11.99 | 1,657,735 | -0.28(-2.29%) |
Dec 17, 2002 | 12.46 | 12.59 | 12.27 | 12.27 | 1,142,675 | -0.02(-0.15%) |
Dec 16, 2002 | 12.03 | 12.29 | 12.03 | 12.29 | 505,884 | +0.58(+4.96%) |
Dec 13, 2002 | 11.84 | 11.91 | 11.71 | 11.71 | 463,676 | -0.09(-0.72%) |
Dec 12, 2002 | 11.81 | 11.84 | 11.73 | 11.79 | 415,963 | -0.07(-0.62%) |
Dec 11, 2002 | 11.79 | 11.91 | 11.79 | 11.87 | 230,003 | -0.01(-0.07%) |
Dec 10, 2002 | 11.77 | 11.90 | 11.75 | 11.88 | 424,527 | +0.32(+2.73%) |
Dec 09, 2002 | 11.73 | 11.76 | 11.49 | 11.56 | 338,275 | -0.25(-2.13%) |
Dec 06, 2002 | 11.57 | 11.87 | 11.57 | 11.81 | 441,043 | +0.25(+2.13%) |
Dec 05, 2002 | 11.80 | 11.84 | 11.46 | 11.57 | 333,993 | -0.13(-1.12%) |
Dec 04, 2002 | 11.74 | 11.79 | 11.67 | 11.70 | 402,505 | +0.06(+0.52%) |
Dec 03, 2002 | 11.79 | 11.84 | 11.62 | 11.64 | 512,001 | -0.15(-1.28%) |
Dec 02, 2002 | 11.76 | 11.85 | 11.72 | 11.79 | 431,255 | +0.06(+0.52%) |
Nov 29, 2002 | 11.84 | 11.90 | 11.73 | 11.73 | 228,168 | +0.21(+1.79%) |
Nov 27, 2002 | 11.51 | 11.72 | 11.49 | 11.52 | 277,104 | +0.07(+0.60%) |
Nov 26, 2002 | 11.55 | 11.59 | 11.45 | 11.45 | 324,818 | +0.01(+0.07%) |
Nov 25, 2002 | 11.53 | 11.62 | 11.43 | 11.44 | 516,283 | -0.07(-0.64%) |
Nov 22, 2002 | 11.53 | 11.64 | 11.46 | 11.52 | 525,459 | -0.23(-1.92%) |
Nov 21, 2002 | 11.78 | 11.84 | 11.69 | 11.74 | 376,201 | -0.02(-0.19%) |
Nov 20, 2002 | 11.51 | 11.77 | 11.51 | 11.77 | 714,477 | +0.09(+0.80%) |
Nov 19, 2002 | 11.79 | 11.83 | 11.66 | 11.67 | 1,048,471 | +0.00(+0.00%) |
Nov 18, 2002 | 11.63 | 11.73 | 11.63 | 11.67 | 369,473 | +0.15(+1.31%) |
Nov 15, 2002 | 11.44 | 11.57 | 11.36 | 11.52 | 244,684 | -0.12(-1.01%) |
Nov 14, 2002 | 11.48 | 11.67 | 11.46 | 11.64 | 638,625 | +0.40(+3.53%) |
Nov 13, 2002 | 11.36 | 11.55 | 11.24 | 11.24 | 598,252 | -0.24(-2.12%) |
Nov 12, 2002 | 11.51 | 11.59 | 11.45 | 11.49 | 347,451 | +0.04(+0.37%) |
Nov 11, 2002 | 11.68 | 11.71 | 11.44 | 11.44 | 897,379 | +0.05(+0.40%) |
Nov 08, 2002 | 11.30 | 11.48 | 11.30 | 11.40 | 567,667 | +0.31(+2.83%) |
Nov 07, 2002 | 11.10 | 11.15 | 10.97 | 11.08 | 343,781 | -0.20(-1.74%) |
Nov 06, 2002 | 11.01 | 11.28 | 10.96 | 11.28 | 450,218 | +0.11(+0.95%) |
Nov 05, 2002 | 11.17 | 11.21 | 11.01 | 11.17 | 1,132,276 | -0.11(-1.01%) |
Nov 04, 2002 | 11.18 | 11.33 | 11.13 | 11.29 | 364,579 | +0.01(+0.07%) |
Nov 01, 2002 | 11.27 | 11.28 | 11.11 | 11.28 | 318,089 | +0.03(+0.26%) |
Oct 31, 2002 | 11.18 | 11.33 | 11.11 | 11.25 | 526,071 | +0.13(+1.21%) |
Oct 30, 2002 | 10.82 | 11.12 | 10.82 | 11.12 | 452,054 | +0.40(+3.74%) |
Oct 29, 2002 | 10.85 | 10.85 | 10.54 | 10.72 | 879,639 | -0.16(-1.43%) |
Oct 28, 2002 | 11.03 | 11.08 | 10.82 | 10.87 | 700,408 | -0.23(-2.09%) |
Oct 25, 2002 | 10.95 | 11.14 | 10.93 | 11.10 | 266,094 | +0.08(+0.68%) |
Oct 24, 2002 | 11.19 | 11.26 | 11.00 | 11.03 | 527,294 | -0.02(-0.21%) |
Oct 23, 2002 | 10.93 | 11.05 | 10.79 | 11.05 | 781,766 | -0.00(-0.03%) |
Oct 22, 2002 | 11.11 | 11.22 | 10.95 | 11.05 | 1,740,316 | -0.67(-5.69%) |
Oct 21, 2002 | 11.60 | 11.75 | 11.48 | 11.72 | 667,376 | -0.02(-0.17%) |
Oct 18, 2002 | 11.61 | 11.87 | 11.48 | 11.74 | 699,796 | -0.19(-1.59%) |
Oct 17, 2002 | 12.02 | 12.04 | 11.75 | 11.93 | 61,171 | +0.02(+0.18%) |
Oct 16, 2002 | 11.91 | 12.01 | 11.86 | 11.91 | 369,473 | +0.01(+0.07%) |
Oct 15, 2002 | 11.76 | 12.06 | 11.67 | 11.90 | 359,074 | +0.26(+2.26%) |
Oct 14, 2002 | 11.60 | 11.64 | 11.39 | 11.64 | 451,442 | -0.01(-0.10%) |
Oct 11, 2002 | 11.50 | 11.77 | 11.45 | 11.65 | 404,340 | +0.17(+1.48%) |
Oct 10, 2002 | 11.17 | 11.58 | 11.12 | 11.48 | 782,989 | +0.49(+4.43%) |
Oct 09, 2002 | 11.05 | 11.22 | 10.99 | 10.99 | 1,149,404 | -0.22(-1.98%) |
Oct 08, 2002 | 11.37 | 11.41 | 11.08 | 11.21 | 716,313 | -0.11(-0.94%) |
Oct 07, 2002 | 11.61 | 11.62 | 11.30 | 11.32 | 346,228 | -0.11(-1.00%) |
Oct 04, 2002 | 11.86 | 11.86 | 11.37 | 11.44 | 387,824 | -0.26(-2.24%) |
Oct 03, 2002 | 11.81 | 11.98 | 11.66 | 11.70 | 593,970 | +0.25(+2.14%) |
Oct 02, 2002 | 11.29 | 11.83 | 11.28 | 11.45 | 333,993 | +0.00(+0.01%) |
Oct 01, 2002 | 11.28 | 11.52 | 11.16 | 11.45 | 582,348 | +0.23(+2.05%) |
Sep 30, 2002 | 11.24 | 11.28 | 11.06 | 11.22 | 421,468 | -0.07(-0.61%) |
Sep 27, 2002 | 11.47 | 11.57 | 11.28 | 11.29 | 448,995 | -0.18(-1.55%) |
Sep 26, 2002 | 11.38 | 11.49 | 11.21 | 11.47 | 491,815 | +0.27(+2.39%) |
Sep 25, 2002 | 11.18 | 11.28 | 11.02 | 11.20 | 580,513 | +0.35(+3.19%) |
Sep 24, 2002 | 10.73 | 11.07 | 10.71 | 10.85 | 537,081 | +0.16(+1.50%) |
Sep 23, 2002 | 10.53 | 10.69 | 10.35 | 10.69 | 871,687 | -0.58(-5.15%) |
Sep 20, 2002 | 11.66 | 11.67 | 10.95 | 11.27 | 764,026 | -0.29(-2.48%) |
Sep 19, 2002 | 11.60 | 11.76 | 11.52 | 11.56 | 438,596 | -0.27(-2.28%) |
Sep 18, 2002 | 11.77 | 11.92 | 11.64 | 11.83 | 377,425 | +0.02(+0.18%) |
Sep 17, 2002 | 12.08 | 12.08 | 11.74 | 11.81 | 575,619 | -0.60(-4.84%) |
Sep 16, 2002 | 12.34 | 12.42 | 12.18 | 12.41 | 341,334 | +0.11(+0.90%) |
Sep 13, 2002 | 12.28 | 12.47 | 12.15 | 12.29 | 1,051,530 | -0.06(-0.49%) |
Sep 12, 2002 | 12.46 | 12.53 | 12.29 | 12.36 | 438,596 | -0.07(-0.55%) |
Sep 11, 2002 | 12.75 | 12.78 | 12.42 | 12.42 | 502,214 | -0.28(-2.20%) |
Sep 10, 2002 | 12.62 | 12.75 | 12.62 | 12.70 | 222,050 | +0.18(+1.42%) |
Sep 09, 2002 | 12.55 | 12.56 | 12.40 | 12.53 | 434,926 | +0.00(+0.04%) |
Sep 06, 2002 | 12.50 | 12.64 | 12.46 | 12.52 | 299,126 | +0.31(+2.53%) |
Sep 05, 2002 | 12.07 | 12.34 | 12.00 | 12.21 | 428,197 | -0.18(-1.46%) |
Sep 04, 2002 | 12.06 | 12.41 | 12.06 | 12.39 | 1,342,704 | +0.24(+1.99%) |
Sep 03, 2002 | 12.29 | 12.29 | 11.88 | 12.15 | 1,186,106 | -0.17(-1.42%) |
Aug 30, 2002 | 12.23 | 12.45 | 12.22 | 12.33 | 226,332 | +0.14(+1.18%) |
Aug 29, 2002 | 12.06 | 12.22 | 12.01 | 12.18 | 387,824 | -0.16(-1.27%) |
Aug 28, 2002 | 12.61 | 12.61 | 12.30 | 12.34 | 122,342 | -0.49(-3.85%) |
Aug 27, 2002 | 12.83 | 13.00 | 12.73 | 12.83 | 363,967 | +0.21(+1.67%) |
Aug 26, 2002 | 12.58 | 12.63 | 12.46 | 12.62 | 337,052 | +0.17(+1.39%) |
Aug 23, 2002 | 12.47 | 12.59 | 12.34 | 12.45 | 341,334 | -0.10(-0.81%) |
Aug 22, 2002 | 12.45 | 12.57 | 12.32 | 12.55 | 617,827 | -0.11(-0.89%) |
Aug 21, 2002 | 12.66 | 12.70 | 12.48 | 12.66 | 449,607 | -0.02(-0.18%) |
Aug 20, 2002 | 12.59 | 12.75 | 12.52 | 12.69 | 678,386 | -0.18(-1.40%) |
Aug 16, 2002 | 12.64 | 12.97 | 12.64 | 12.87 | 549,927 | -0.08(-0.58%) |
Aug 15, 2002 | 12.75 | 13.10 | 12.75 | 12.94 | 739,558 | +0.19(+1.49%) |
Aug 14, 2002 | 12.77 | 12.80 | 12.40 | 12.75 | 671,658 | +0.00(+0.00%) |
Aug 13, 2002 | 12.61 | 12.86 | 12.61 | 12.75 | 752,403 | +0.12(+0.96%) |
Aug 12, 2002 | 12.63 | 12.67 | 12.56 | 12.63 | 661,870 | +0.33(+2.67%) |
Aug 07, 2002 | 12.50 | 12.50 | 12.10 | 12.30 | 1,119,430 | +0.12(+1.01%) |
Aug 06, 2002 | 12.04 | 12.39 | 12.04 | 12.18 | 398,835 | +0.41(+3.47%) |
Aug 05, 2002 | 12.03 | 12.19 | 11.72 | 11.77 | 315,030 | -0.21(-1.77%) |
Aug 02, 2002 | 12.15 | 12.18 | 11.94 | 11.98 | 333,993 | +0.05(+0.41%) |
Aug 01, 2002 | 12.22 | 12.22 | 11.88 | 11.93 | 417,186 | -0.35(-2.84%) |
Jul 31, 2002 | 12.09 | 12.44 | 11.89 | 12.28 | 588,465 | +0.06(+0.50%) |
Jul 30, 2002 | 12.14 | 12.33 | 12.04 | 12.22 | 597,641 | +0.40(+3.39%) |
Jul 29, 2002 | 11.60 | 11.92 | 11.47 | 11.82 | 666,152 | +0.52(+4.65%) |
Jul 26, 2002 | 11.16 | 11.35 | 11.15 | 11.30 | 475,299 | -0.02(-0.22%) |
Jul 25, 2002 | 11.25 | 11.55 | 11.21 | 11.32 | 513,836 | +0.09(+0.80%) |
Jul 24, 2002 | 10.60 | 11.30 | 10.44 | 11.23 | 1,719,518 | +0.76(+7.24%) |
Jul 23, 2002 | 10.89 | 10.95 | 10.46 | 10.47 | 580,513 | -0.38(-3.54%) |
Jul 22, 2002 | 11.33 | 11.48 | 10.79 | 10.86 | 771,366 | -0.51(-4.46%) |
Jul 19, 2002 | 11.93 | 12.01 | 11.36 | 11.36 | 469,181 | -0.53(-4.45%) |
Jul 17, 2002 | 12.12 | 12.18 | 11.87 | 11.89 | 1,120,653 | -0.74(-5.89%) |
Jul 12, 2002 | 12.93 | 12.95 | 12.55 | 12.64 | 466,735 | -0.22(-1.72%) |
Jul 11, 2002 | 12.87 | 13.00 | 12.79 | 12.86 | 998,311 | -0.16(-1.19%) |
Jul 10, 2002 | 13.37 | 13.37 | 12.95 | 13.01 | 712,031 | -0.35(-2.62%) |
Jul 09, 2002 | 13.51 | 13.58 | 13.41 | 13.36 | 672,881 | -0.06(-0.45%) |
Jul 08, 2002 | 13.43 | 13.43 | 13.42 | 13.42 | 2,164,843 | +0.25(+1.87%) |
Jul 05, 2002 | 13.18 | 13.36 | 13.18 | 13.18 | 1,291,320 | +0.38(+2.94%) |
Jul 04, 2002 | 12.85 | 12.90 | 12.67 | 12.80 | 285,057 | +0.00(+0.00%) |
Jul 03, 2002 | 12.85 | 12.90 | 12.67 | 12.80 | 285,057 | +0.07(+0.58%) |
Jul 02, 2002 | 13.28 | 13.30 | 12.68 | 12.73 | 1,966,037 | -0.36(-2.74%) |
Jul 01, 2002 | 13.14 | 13.37 | 13.08 | 13.08 | 382,319 | +0.01(+0.05%) |
Jun 28, 2002 | 13.00 | 13.10 | 12.86 | 13.08 | 313,195 | +0.22(+1.70%) |
Jun 27, 2002 | 12.79 | 12.88 | 12.59 | 12.86 | 351,121 | +0.01(+0.08%) |
Jun 26, 2002 | 12.73 | 12.90 | 12.73 | 12.85 | 591,524 | +0.25(+2.01%) |
Jun 25, 2002 | 12.52 | 12.69 | 12.52 | 12.60 | 464,288 | -0.04(-0.35%) |
Jun 21, 2002 | 12.64 | 12.76 | 12.62 | 12.64 | 147,422 | +0.05(+0.40%) |
Jun 20, 2002 | 12.85 | 12.90 | 12.57 | 12.59 | 200,641 | -0.14(-1.08%) |
Jun 19, 2002 | 12.80 | 12.89 | 12.68 | 12.73 | 198,194 | -0.06(-0.45%) |
Jun 18, 2002 | 12.80 | 12.83 | 12.71 | 12.78 | 92,980 | +0.14(+1.10%) |
Jun 17, 2002 | 12.46 | 12.74 | 12.46 | 12.64 | 1,260,735 | +0.40(+3.27%) |
Jun 14, 2002 | 12.31 | 12.34 | 12.20 | 12.24 | 473,463 | -0.10(-0.79%) |
Jun 12, 2002 | 12.36 | 12.42 | 12.31 | 12.34 | 551,762 | +0.02(+0.13%) |
Jun 11, 2002 | 12.36 | 12.37 | 12.29 | 12.33 | 737,722 | +0.29(+2.45%) |
Jun 10, 2002 | 12.18 | 12.18 | 11.97 | 12.03 | 190,853 | -0.09(-0.73%) |
Jun 07, 2002 | 12.05 | 12.16 | 12.02 | 12.12 | 204,923 | +0.17(+1.42%) |
Jun 06, 2002 | 12.24 | 12.28 | 11.95 | 11.95 | 345,004 | -0.21(-1.75%) |
Jun 05, 2002 | 12.18 | 12.30 | 12.03 | 12.16 | 460,006 | -0.29(-2.36%) |
May 31, 2002 | 12.56 | 12.61 | 12.40 | 12.46 | 340,111 | -0.12(-0.94%) |
May 28, 2002 | 12.72 | 12.74 | 12.56 | 12.57 | 401,893 | +0.09(+0.75%) |
May 27, 2002 | 12.57 | 12.67 | 12.48 | 12.48 | 234,896 | +0.00(+0.00%) |
May 24, 2002 | 12.57 | 12.67 | 12.48 | 12.48 | 23,245,000 | -0.23(-1.78%) |
May 23, 2002 | 12.70 | 12.77 | 12.57 | 12.71 | 951,821 | +0.10(+0.79%) |
May 22, 2002 | 12.50 | 12.64 | 12.50 | 12.61 | 529,741 | +0.22(+1.77%) |
May 21, 2002 | 12.50 | 12.55 | 12.38 | 12.39 | 172,502 | +0.02(+0.13%) |
May 20, 2002 | 12.49 | 12.51 | 12.37 | 12.37 | 213,486 | -0.00(-0.03%) |
May 17, 2002 | 12.52 | 12.56 | 12.34 | 12.38 | 291,785 | -0.13(-1.05%) |
May 16, 2002 | 12.33 | 12.51 | 12.33 | 12.51 | 167,608 | +0.20(+1.59%) |
May 15, 2002 | 12.20 | 12.38 | 12.17 | 12.31 | 540,752 | +0.07(+0.60%) |
May 14, 2002 | 12.19 | 12.28 | 12.13 | 12.24 | 1,738,481 | -0.02(-0.20%) |
May 13, 2002 | 12.17 | 12.26 | 12.15 | 12.26 | 1,923,829 | +0.20(+1.69%) |
May 10, 2002 | 12.14 | 12.14 | 12.02 | 12.06 | 1,127,994 | -0.23(-1.89%) |
May 09, 2002 | 12.17 | 12.31 | 12.14 | 12.29 | 30,585,526 | -0.19(-1.53%) |
May 08, 2002 | 12.63 | 12.64 | 12.41 | 12.48 | 358,462 | +0.04(+0.32%) |
May 07, 2002 | 12.54 | 12.58 | 12.44 | 12.44 | 169,443 | -0.05(-0.39%) |
May 06, 2002 | 12.58 | 12.64 | 12.46 | 12.49 | 173,725 | -0.18(-1.42%) |
May 03, 2002 | 12.67 | 12.73 | 12.60 | 12.67 | 232,450 | +0.16(+1.31%) |
May 02, 2002 | 12.62 | 12.64 | 12.45 | 12.51 | 1,220,974 | -0.01(-0.10%) |