Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.92 | 13.20 | 12.92 | 13.20 | 214,011 | +0.47(+3.71%) |
May 29, 2003 | 12.83 | 12.91 | 12.69 | 12.72 | 502,478 | -0.13(-1.00%) |
May 28, 2003 | 12.84 | 12.95 | 12.75 | 12.85 | 330,372 | +0.17(+1.38%) |
May 27, 2003 | 12.60 | 12.72 | 12.60 | 12.68 | 560,366 | +0.06(+0.45%) |
May 23, 2003 | 12.44 | 12.75 | 12.40 | 12.62 | 430,751 | +0.39(+3.19%) |
May 22, 2003 | 12.23 | 12.32 | 12.22 | 12.23 | 200,367 | +0.01(+0.04%) |
May 21, 2003 | 12.26 | 12.33 | 12.09 | 12.23 | 288,467 | +0.01(+0.08%) |
May 20, 2003 | 12.31 | 12.39 | 12.15 | 12.22 | 559,782 | +0.20(+1.67%) |
May 19, 2003 | 12.06 | 12.10 | 11.96 | 12.02 | 438,158 | -0.01(-0.09%) |
May 16, 2003 | 12.11 | 12.16 | 11.94 | 12.03 | 497,605 | -0.10(-0.80%) |
May 15, 2003 | 12.26 | 12.26 | 12.10 | 12.12 | 300,941 | -0.11(-0.92%) |
May 14, 2003 | 12.24 | 12.28 | 12.09 | 12.24 | 482,207 | -0.09(-0.71%) |
May 13, 2003 | 12.45 | 12.54 | 12.24 | 12.32 | 548,867 | -0.29(-2.32%) |
May 12, 2003 | 12.62 | 12.69 | 12.54 | 12.62 | 343,821 | +0.12(+0.99%) |
May 09, 2003 | 12.42 | 12.52 | 12.37 | 12.49 | 334,076 | +0.02(+0.16%) |
May 08, 2003 | 12.49 | 12.61 | 12.42 | 12.47 | 316,534 | -0.28(-2.17%) |
May 07, 2003 | 12.76 | 12.76 | 12.63 | 12.75 | 410,286 | -0.06(-0.48%) |
May 06, 2003 | 12.65 | 12.85 | 12.65 | 12.81 | 463,886 | +0.32(+2.55%) |
May 05, 2003 | 12.53 | 12.68 | 12.49 | 12.49 | 648,076 | -0.05(-0.41%) |
May 02, 2003 | 12.39 | 12.62 | 12.33 | 12.54 | 320,822 | +0.08(+0.62%) |
Apr 30, 2003 | 12.47 | 12.55 | 12.43 | 12.47 | 555,494 | +0.29(+2.36%) |
Apr 29, 2003 | 12.01 | 12.20 | 11.99 | 12.18 | 427,438 | +0.24(+2.02%) |
Apr 28, 2003 | 11.74 | 12.02 | 11.74 | 11.94 | 363,117 | +0.23(+1.97%) |
Apr 25, 2003 | 11.61 | 11.78 | 11.55 | 11.71 | 746,895 | -0.01(-0.04%) |
Apr 24, 2003 | 11.78 | 11.82 | 11.63 | 11.71 | 557,053 | -0.26(-2.18%) |
Apr 23, 2003 | 12.00 | 12.02 | 11.79 | 11.97 | 553,155 | -0.03(-0.21%) |
Apr 22, 2003 | 11.70 | 12.00 | 11.54 | 12.00 | 302,695 | +0.35(+3.04%) |
Apr 21, 2003 | 11.55 | 11.71 | 11.55 | 11.65 | 285,933 | +0.10(+0.84%) |
Apr 17, 2003 | 11.51 | 11.67 | 11.51 | 11.55 | 222,977 | +0.04(+0.31%) |
Apr 16, 2003 | 11.57 | 11.62 | 11.48 | 11.51 | 384,947 | -0.03(-0.27%) |
Apr 15, 2003 | 11.26 | 11.54 | 11.24 | 11.54 | 853,122 | +0.14(+1.26%) |
Apr 14, 2003 | 11.24 | 11.41 | 11.22 | 11.40 | 594,281 | +0.18(+1.65%) |
Apr 11, 2003 | 11.14 | 11.31 | 11.11 | 11.22 | 793,869 | -0.01(-0.09%) |
Apr 10, 2003 | 11.16 | 11.29 | 11.06 | 11.23 | 813,750 | +0.08(+0.74%) |
Apr 09, 2003 | 10.93 | 11.20 | 10.88 | 11.14 | 843,571 | +0.25(+2.26%) |
Apr 08, 2003 | 10.83 | 10.92 | 10.76 | 10.90 | 369,354 | +0.01(+0.05%) |
Apr 07, 2003 | 10.77 | 11.05 | 10.77 | 10.89 | 870,858 | +0.30(+2.81%) |
Apr 04, 2003 | 10.61 | 10.69 | 10.58 | 10.59 | 389,235 | -0.04(-0.39%) |
Apr 03, 2003 | 10.54 | 10.73 | 10.47 | 10.64 | 628,390 | -0.01(-0.10%) |
Apr 02, 2003 | 10.29 | 10.79 | 10.29 | 10.65 | 1,053,489 | +0.25(+2.37%) |
Apr 01, 2003 | 10.11 | 10.40 | 10.01 | 10.40 | 1,198,502 | +0.15(+1.50%) |
Mar 31, 2003 | 10.13 | 10.34 | 9.974 | 10.25 | 519,435 | -0.15(-1.43%) |
Mar 28, 2003 | 10.14 | 10.40 | 10.11 | 10.39 | 741,633 | +0.18(+1.81%) |
Mar 27, 2003 | 9.758 | 10.29 | 9.758 | 10.21 | 634,042 | +0.14(+1.38%) |
Mar 26, 2003 | 10.13 | 10.15 | 10.05 | 10.07 | 594,865 | -0.16(-1.56%) |
Mar 25, 2003 | 10.21 | 10.30 | 10.13 | 10.23 | 342,457 | -0.02(-0.15%) |
Mar 24, 2003 | 10.31 | 10.31 | 10.18 | 10.25 | 336,220 | -0.51(-4.72%) |
Mar 21, 2003 | 10.65 | 10.82 | 10.62 | 10.75 | 281,255 | +0.11(+1.01%) |
Mar 20, 2003 | 10.29 | 10.71 | 10.29 | 10.65 | 351,228 | +0.38(+3.75%) |
Mar 19, 2003 | 10.52 | 10.60 | 10.26 | 10.26 | 210,308 | -0.14(-1.33%) |
Mar 18, 2003 | 10.31 | 10.56 | 10.24 | 10.40 | 381,244 | +0.27(+2.63%) |
Mar 17, 2003 | 9.656 | 10.16 | 9.656 | 10.13 | 523,139 | +0.44(+4.50%) |
Mar 14, 2003 | 9.799 | 9.866 | 9.651 | 9.697 | 346,160 | -0.26(-2.58%) |
Mar 13, 2003 | 9.748 | 9.974 | 9.697 | 9.953 | 254,747 | +0.30(+3.14%) |
Mar 12, 2003 | 9.640 | 9.676 | 9.615 | 9.651 | 358,050 | +0.01(+0.11%) |
Mar 11, 2003 | 9.728 | 9.851 | 9.594 | 9.640 | 502,868 | -0.54(-5.29%) |
Mar 10, 2003 | 10.29 | 10.38 | 10.11 | 10.18 | 433,480 | -0.03(-0.30%) |
Mar 07, 2003 | 10.03 | 10.26 | 10.02 | 10.21 | 209,528 | +0.06(+0.61%) |
Mar 06, 2003 | 10.06 | 10.23 | 10.00 | 10.15 | 324,525 | -0.02(-0.15%) |
Mar 05, 2003 | 9.928 | 10.16 | 9.871 | 10.16 | 496,046 | +0.09(+0.92%) |
Mar 04, 2003 | 10.34 | 10.34 | 10.00 | 10.07 | 330,567 | -0.57(-5.35%) |
Mar 03, 2003 | 10.65 | 10.71 | 10.47 | 10.64 | 355,321 | +0.02(+0.19%) |
Feb 28, 2003 | 10.75 | 10.75 | 10.57 | 10.62 | 280,670 | -0.23(-2.13%) |
Feb 27, 2003 | 10.67 | 10.87 | 10.62 | 10.85 | 339,533 | +0.11(+1.05%) |
Feb 26, 2003 | 10.75 | 10.85 | 10.63 | 10.74 | 574,790 | -0.06(-0.57%) |
Feb 25, 2003 | 10.80 | 10.83 | 10.70 | 10.80 | 721,362 | -0.08(-0.75%) |
Feb 24, 2003 | 10.98 | 11.03 | 10.87 | 10.88 | 84,591 | -0.16(-1.44%) |
Feb 21, 2003 | 11.01 | 11.09 | 10.93 | 11.04 | 106,031 | +0.23(+2.14%) |
Feb 20, 2003 | 10.95 | 10.99 | 10.77 | 10.81 | 134,293 | -0.15(-1.36%) |
Feb 19, 2003 | 10.98 | 11.06 | 10.87 | 10.96 | 107,200 | +0.05(+0.42%) |
Feb 18, 2003 | 10.82 | 10.93 | 10.73 | 10.91 | 251,823 | +0.06(+0.52%) |
Feb 14, 2003 | 10.83 | 10.90 | 10.77 | 10.86 | 389,820 | -0.08(-0.75%) |
Feb 13, 2003 | 10.80 | 10.98 | 10.77 | 10.94 | 145,208 | +0.13(+1.23%) |
Feb 12, 2003 | 10.87 | 10.93 | 10.75 | 10.80 | 170,741 | -0.07(-0.61%) |
Feb 11, 2003 | 10.87 | 10.92 | 10.85 | 10.87 | 295,288 | +0.00(+0.00%) |
Feb 10, 2003 | 10.92 | 10.92 | 10.74 | 10.87 | 396,447 | -0.06(-0.52%) |
Feb 07, 2003 | 11.10 | 11.16 | 10.91 | 10.93 | 303,085 | -0.18(-1.62%) |
Feb 06, 2003 | 11.09 | 11.14 | 10.98 | 11.11 | 265,857 | +0.01(+0.09%) |
Feb 05, 2003 | 11.13 | 11.24 | 11.04 | 11.10 | 259,035 | -0.03(-0.28%) |
Feb 04, 2003 | 11.11 | 11.18 | 11.02 | 11.13 | 161,190 | -0.05(-0.41%) |
Feb 03, 2003 | 11.24 | 11.36 | 11.11 | 11.17 | 221,223 | +0.01(+0.09%) |
Jan 31, 2003 | 11.03 | 11.19 | 10.90 | 11.16 | 211,087 | +0.24(+2.16%) |
Jan 30, 2003 | 11.13 | 11.15 | 10.90 | 10.93 | 187,503 | -0.36(-3.18%) |
Jan 29, 2003 | 11.19 | 11.29 | 11.03 | 11.29 | 150,080 | +0.09(+0.82%) |
Jan 28, 2003 | 11.24 | 11.24 | 11.08 | 11.19 | 184,774 | -0.03(-0.27%) |
Jan 27, 2003 | 11.36 | 11.39 | 11.06 | 11.23 | 126,886 | -0.18(-1.57%) |
Jan 24, 2003 | 11.67 | 11.71 | 11.32 | 11.41 | 326,279 | +0.02(+0.14%) |
Jan 23, 2003 | 11.38 | 11.44 | 11.19 | 11.39 | 134,682 | +0.37(+3.40%) |
Jan 22, 2003 | 11.08 | 11.18 | 10.90 | 11.02 | 285,933 | +0.01(+0.09%) |
Jan 21, 2003 | 11.14 | 11.16 | 10.99 | 11.01 | 73,481 | -0.09(-0.79%) |
Jan 17, 2003 | 11.09 | 11.16 | 11.00 | 11.09 | 100,963 | -0.09(-0.83%) |
Jan 16, 2003 | 11.34 | 11.44 | 11.18 | 11.18 | 313,610 | -0.12(-1.09%) |
Jan 15, 2003 | 11.29 | 11.33 | 11.03 | 11.31 | 209,723 | +0.11(+0.96%) |
Jan 14, 2003 | 11.24 | 11.27 | 11.13 | 11.20 | 178,147 | -0.06(-0.55%) |
Jan 13, 2003 | 11.19 | 11.30 | 11.09 | 11.26 | 194,910 | +0.07(+0.64%) |
Jan 10, 2003 | 11.08 | 11.22 | 11.06 | 11.19 | 158,072 | +0.11(+0.97%) |
Jan 09, 2003 | 11.10 | 11.18 | 11.01 | 11.08 | 187,893 | -0.03(-0.28%) |
Jan 08, 2003 | 11.11 | 11.15 | 10.98 | 11.11 | 181,851 | -0.19(-1.68%) |
Jan 07, 2003 | 11.44 | 11.44 | 11.12 | 11.30 | 159,436 | -0.13(-1.12%) |
Jan 06, 2003 | 11.18 | 11.45 | 11.18 | 11.43 | 185,359 | +0.25(+2.20%) |
Jan 03, 2003 | 11.20 | 11.26 | 11.08 | 11.18 | 157,877 | +0.11(+1.02%) |
Jan 02, 2003 | 10.85 | 11.10 | 10.85 | 11.07 | 328,423 | +0.33(+3.11%) |
Dec 31, 2002 | 10.72 | 10.86 | 10.55 | 10.74 | 268,001 | +0.10(+0.96%) |
Dec 30, 2002 | 10.54 | 10.72 | 10.52 | 10.64 | 87,319 | +0.18(+1.77%) |
Dec 27, 2002 | 10.58 | 10.58 | 10.42 | 10.45 | 105,836 | -0.30(-2.77%) |
Dec 26, 2002 | 10.70 | 10.89 | 10.70 | 10.75 | 68,608 | -0.05(-0.43%) |
Dec 24, 2002 | 10.62 | 10.82 | 10.62 | 10.79 | 31,185 | +0.13(+1.25%) |
Dec 23, 2002 | 10.57 | 10.72 | 10.49 | 10.66 | 137,996 | -0.09(-0.81%) |
Dec 20, 2002 | 10.51 | 10.75 | 10.49 | 10.75 | 195,494 | +0.28(+2.70%) |
Dec 19, 2002 | 10.39 | 10.65 | 10.36 | 10.47 | 196,859 | -0.25(-2.30%) |
Dec 18, 2002 | 10.72 | 10.75 | 10.56 | 10.71 | 172,300 | -0.09(-0.86%) |
Dec 17, 2002 | 10.78 | 10.85 | 10.77 | 10.80 | 129,420 | -0.16(-1.50%) |
Dec 16, 2002 | 10.69 | 10.97 | 10.68 | 10.97 | 184,579 | +0.08(+0.71%) |
Dec 13, 2002 | 10.83 | 10.93 | 10.75 | 10.89 | 278,721 | -0.01(-0.05%) |
Dec 12, 2002 | 10.88 | 10.92 | 10.83 | 10.90 | 140,725 | -0.04(-0.33%) |
Dec 11, 2002 | 10.85 | 11.03 | 10.84 | 10.93 | 200,757 | +0.02(+0.19%) |
Dec 10, 2002 | 10.80 | 10.96 | 10.80 | 10.91 | 216,545 | +0.09(+0.81%) |
Dec 09, 2002 | 10.83 | 10.92 | 10.75 | 10.83 | 311,271 | -0.24(-2.18%) |
Dec 06, 2002 | 11.05 | 11.13 | 10.97 | 11.07 | 164,504 | +0.02(+0.14%) |
Dec 05, 2002 | 11.13 | 11.13 | 10.99 | 11.05 | 165,478 | -0.08(-0.69%) |
Dec 04, 2002 | 11.01 | 11.21 | 10.94 | 11.13 | 188,868 | +0.15(+1.36%) |
Dec 03, 2002 | 11.25 | 11.25 | 10.88 | 10.98 | 232,722 | -0.36(-3.21%) |
Dec 02, 2002 | 11.42 | 11.48 | 11.27 | 11.34 | 181,071 | +0.03(+0.23%) |
Nov 29, 2002 | 11.57 | 11.57 | 11.31 | 11.32 | 309,517 | +0.31(+2.84%) |
Nov 27, 2002 | 10.67 | 11.01 | 10.67 | 11.01 | 175,224 | +0.36(+3.37%) |
Nov 26, 2002 | 10.84 | 10.84 | 10.65 | 10.65 | 254,357 | -0.15(-1.43%) |
Nov 25, 2002 | 10.77 | 11.00 | 10.75 | 10.80 | 329,788 | +0.00(+0.00%) |
Nov 22, 2002 | 10.88 | 11.03 | 10.80 | 10.80 | 333,101 | -0.07(-0.61%) |
Nov 21, 2002 | 10.40 | 10.97 | 10.40 | 10.87 | 250,264 | +0.54(+5.22%) |
Nov 20, 2002 | 10.26 | 10.49 | 10.21 | 10.33 | 297,043 | -0.07(-0.64%) |
Nov 19, 2002 | 10.47 | 10.57 | 10.38 | 10.39 | 150,080 | -0.08(-0.78%) |
Nov 18, 2002 | 10.47 | 10.59 | 10.42 | 10.48 | 155,538 | +0.01(+0.10%) |
Nov 15, 2002 | 10.29 | 10.53 | 10.20 | 10.47 | 315,754 | +0.05(+0.44%) |
Nov 14, 2002 | 10.34 | 10.48 | 10.34 | 10.42 | 736,955 | +0.30(+2.94%) |
Nov 13, 2002 | 10.14 | 10.26 | 10.04 | 10.12 | 395,083 | -0.02(-0.15%) |
Nov 12, 2002 | 10.06 | 10.24 | 10.04 | 10.14 | 435,624 | +0.20(+2.01%) |
Nov 11, 2002 | 10.11 | 10.11 | 9.912 | 9.938 | 161,580 | -0.28(-2.76%) |
Nov 08, 2002 | 10.14 | 10.31 | 10.11 | 10.22 | 244,027 | +0.11(+1.12%) |
Nov 07, 2002 | 9.953 | 10.24 | 9.938 | 10.11 | 153,979 | -0.36(-3.43%) |
Nov 06, 2002 | 10.21 | 10.48 | 10.17 | 10.47 | 350,253 | +0.18(+1.75%) |
Nov 05, 2002 | 10.24 | 10.46 | 10.24 | 10.29 | 374,227 | +0.10(+1.01%) |
Nov 04, 2002 | 10.26 | 10.32 | 10.18 | 10.18 | 439,912 | +0.08(+0.76%) |
Nov 01, 2002 | 9.979 | 10.13 | 9.902 | 10.11 | 280,085 | +0.15(+1.55%) |
Oct 31, 2002 | 9.928 | 10.07 | 9.810 | 9.953 | 266,052 | +0.10(+1.04%) |
Oct 30, 2002 | 9.779 | 9.953 | 9.748 | 9.851 | 125,717 | +0.08(+0.79%) |
Oct 29, 2002 | 9.994 | 9.994 | 9.574 | 9.774 | 193,156 | -0.18(-1.80%) |
Oct 28, 2002 | 10.06 | 10.21 | 9.851 | 9.953 | 227,850 | +0.07(+0.67%) |
Oct 25, 2002 | 9.543 | 9.887 | 9.527 | 9.887 | 375,397 | +0.04(+0.36%) |
Oct 24, 2002 | 9.933 | 10.07 | 9.799 | 9.851 | 306,009 | -0.15(-1.54%) |
Oct 23, 2002 | 10.11 | 10.11 | 9.840 | 10.00 | 453,361 | -0.41(-3.94%) |
Oct 22, 2002 | 10.21 | 10.42 | 10.19 | 10.42 | 173,275 | +0.11(+1.10%) |
Oct 21, 2002 | 9.979 | 10.31 | 9.979 | 10.30 | 342,847 | +0.38(+3.88%) |
Oct 18, 2002 | 9.994 | 10.06 | 9.794 | 9.917 | 280,475 | -0.05(-0.51%) |
Oct 17, 2002 | 10.31 | 10.31 | 9.902 | 9.969 | 641,254 | +0.11(+1.09%) |
Oct 16, 2002 | 9.748 | 10.00 | 9.722 | 9.861 | 343,431 | +0.21(+2.18%) |
Oct 15, 2002 | 9.492 | 9.707 | 9.492 | 9.651 | 1,087,404 | +0.45(+4.91%) |
Oct 14, 2002 | 9.338 | 9.338 | 9.132 | 9.199 | 183,410 | -0.27(-2.82%) |
Oct 11, 2002 | 9.440 | 9.558 | 9.317 | 9.466 | 347,914 | +0.32(+3.48%) |
Oct 10, 2002 | 8.619 | 9.148 | 8.594 | 9.148 | 570,502 | +0.32(+3.66%) |
Oct 09, 2002 | 8.784 | 8.886 | 8.614 | 8.825 | 761,319 | -0.29(-3.21%) |
Oct 08, 2002 | 9.286 | 9.317 | 9.045 | 9.117 | 444,005 | -0.61(-6.28%) |
Oct 07, 2002 | 9.748 | 9.830 | 9.543 | 9.728 | 610,848 | -0.56(-5.48%) |
Oct 04, 2002 | 10.36 | 10.43 | 10.24 | 10.29 | 225,706 | -0.47(-4.39%) |
Oct 03, 2002 | 10.67 | 10.81 | 10.65 | 10.76 | 329,398 | -0.02(-0.19%) |
Oct 02, 2002 | 10.98 | 11.08 | 10.75 | 10.78 | 211,087 | -0.54(-4.80%) |
Oct 01, 2002 | 10.81 | 11.33 | 10.80 | 11.33 | 598,374 | +0.51(+4.74%) |
Sep 30, 2002 | 10.85 | 10.93 | 10.74 | 10.82 | 166,453 | -0.26(-2.36%) |
Sep 27, 2002 | 11.15 | 11.24 | 11.01 | 11.08 | 469,928 | -0.01(-0.05%) |
Sep 26, 2002 | 10.83 | 11.17 | 10.78 | 11.08 | 225,121 | +0.42(+3.90%) |
Sep 25, 2002 | 10.71 | 10.71 | 10.42 | 10.67 | 960,517 | -0.18(-1.70%) |
Sep 24, 2002 | 10.36 | 10.87 | 10.28 | 10.85 | 202,901 | +0.07(+0.62%) |
Sep 23, 2002 | 10.80 | 10.85 | 10.62 | 10.78 | 147,352 | -0.55(-4.89%) |
Sep 20, 2002 | 11.41 | 11.42 | 11.21 | 11.34 | 190,817 | -0.07(-0.58%) |
Sep 19, 2002 | 11.43 | 11.55 | 11.34 | 11.41 | 186,918 | +0.01(+0.05%) |
Sep 18, 2002 | 11.31 | 11.49 | 11.30 | 11.40 | 230,383 | -0.20(-1.68%) |
Sep 17, 2002 | 11.69 | 11.72 | 11.54 | 11.60 | 140,140 | -0.10(-0.83%) |
Sep 16, 2002 | 11.56 | 11.74 | 11.56 | 11.69 | 192,571 | +0.10(+0.89%) |
Sep 13, 2002 | 11.60 | 11.60 | 11.46 | 11.59 | 162,750 | -0.07(-0.62%) |
Sep 12, 2002 | 11.69 | 11.80 | 11.56 | 11.66 | 120,454 | -0.05(-0.44%) |
Sep 11, 2002 | 11.85 | 11.85 | 11.68 | 11.71 | 47,753 | +0.03(+0.26%) |
Sep 10, 2002 | 11.54 | 11.68 | 11.44 | 11.68 | 227,265 | +0.11(+0.98%) |
Sep 09, 2002 | 11.44 | 11.66 | 11.36 | 11.57 | 2,767,725 | -0.05(-0.40%) |
Sep 06, 2002 | 11.54 | 11.67 | 11.47 | 11.62 | 182,630 | +0.19(+1.66%) |
Sep 05, 2002 | 11.06 | 11.44 | 11.04 | 11.43 | 663,669 | +0.21(+1.83%) |
Sep 04, 2002 | 10.77 | 11.26 | 10.77 | 11.22 | 390,210 | +0.04(+0.32%) |
Sep 03, 2002 | 11.03 | 11.21 | 11.01 | 11.18 | 256,306 | -0.05(-0.46%) |
Aug 30, 2002 | 11.11 | 11.47 | 11.11 | 11.24 | 434,065 | -0.22(-1.88%) |
Aug 29, 2002 | 11.28 | 11.65 | 11.28 | 11.45 | 236,815 | -0.06(-0.49%) |
Aug 28, 2002 | 11.39 | 11.57 | 11.31 | 11.51 | 526,257 | -0.11(-0.97%) |
Aug 27, 2002 | 11.56 | 11.72 | 11.48 | 11.62 | 354,151 | +0.06(+0.49%) |
Aug 26, 2002 | 11.44 | 11.59 | 11.27 | 11.56 | 97,455 | -0.01(-0.04%) |
Aug 23, 2002 | 11.45 | 11.80 | 11.44 | 11.57 | 120,454 | -0.10(-0.88%) |
Aug 22, 2002 | 11.65 | 11.90 | 11.60 | 11.67 | 113,047 | -0.23(-1.90%) |
Aug 21, 2002 | 11.82 | 11.95 | 11.77 | 11.90 | 66,464 | +0.13(+1.09%) |
Aug 20, 2002 | 11.63 | 11.84 | 11.55 | 11.77 | 195,494 | +0.13(+1.15%) |
Aug 16, 2002 | 11.70 | 11.76 | 11.60 | 11.64 | 381,049 | -0.11(-0.96%) |
Aug 15, 2002 | 11.65 | 11.90 | 11.63 | 11.75 | 803,614 | -0.07(-0.56%) |
Aug 14, 2002 | 11.53 | 11.83 | 11.46 | 11.82 | 162,750 | +0.26(+2.27%) |
Aug 13, 2002 | 11.54 | 11.77 | 11.53 | 11.55 | 212,257 | -0.03(-0.22%) |
Aug 12, 2002 | 11.34 | 11.70 | 11.34 | 11.58 | 242,663 | +0.35(+3.11%) |
Aug 07, 2002 | 11.18 | 11.24 | 10.89 | 11.23 | 177,758 | +0.25(+2.24%) |
Aug 06, 2002 | 10.80 | 11.01 | 10.80 | 10.98 | 296,653 | +0.24(+2.20%) |
Aug 05, 2002 | 10.93 | 10.98 | 10.70 | 10.75 | 426,268 | -0.15(-1.41%) |
Aug 02, 2002 | 11.29 | 11.29 | 10.77 | 10.90 | 252,798 | -0.51(-4.49%) |
Aug 01, 2002 | 11.44 | 11.54 | 11.39 | 11.42 | 214,791 | +0.15(+1.37%) |
Jul 31, 2002 | 11.34 | 11.42 | 11.16 | 11.26 | 166,258 | -0.11(-0.99%) |
Jul 30, 2002 | 11.07 | 11.55 | 11.06 | 11.37 | 481,818 | +0.38(+3.45%) |
Jul 29, 2002 | 10.70 | 10.99 | 10.70 | 10.99 | 489,419 | +0.43(+4.03%) |
Jul 26, 2002 | 10.77 | 10.78 | 10.31 | 10.57 | 998,135 | -0.62(-5.55%) |
Jul 25, 2002 | 10.83 | 11.26 | 10.75 | 11.19 | 1,247,425 | +0.39(+3.61%) |
Jul 24, 2002 | 10.24 | 10.80 | 10.16 | 10.80 | 277,552 | +0.34(+3.24%) |
Jul 23, 2002 | 10.77 | 10.85 | 10.42 | 10.46 | 470,513 | -0.52(-4.72%) |
Jul 22, 2002 | 10.98 | 11.12 | 10.72 | 10.98 | 252,213 | -0.21(-1.83%) |
Jul 19, 2002 | 11.16 | 11.44 | 11.13 | 11.18 | 294,899 | +0.59(+5.57%) |
Jul 17, 2002 | 10.70 | 10.73 | 10.57 | 10.59 | 372,668 | -0.52(-4.66%) |
Jul 12, 2002 | 11.18 | 11.24 | 11.04 | 11.11 | 211,867 | +0.11(+0.98%) |
Jul 11, 2002 | 11.11 | 11.12 | 10.77 | 11.01 | 460,962 | -0.68(-5.80%) |
Jul 10, 2002 | 11.88 | 11.95 | 11.67 | 11.68 | 186,918 | -0.25(-2.06%) |
Jul 09, 2002 | 12.05 | 12.15 | 11.85 | 11.93 | 340,703 | -0.21(-1.69%) |
Jul 08, 2002 | 12.08 | 12.29 | 12.06 | 12.13 | 140,140 | +0.04(+0.30%) |
Jul 05, 2002 | 11.85 | 12.10 | 11.80 | 12.10 | 218,104 | -0.01(-0.08%) |
Jul 04, 2002 | 12.04 | 12.16 | 12.03 | 12.11 | 142,284 | +0.00(+0.00%) |
Jul 03, 2002 | 12.04 | 12.16 | 12.03 | 12.11 | 142,284 | -0.16(-1.30%) |
Jul 02, 2002 | 12.50 | 12.50 | 12.16 | 12.27 | 225,900 | -0.30(-2.41%) |
Jul 01, 2002 | 12.95 | 13.03 | 12.57 | 12.57 | 536,392 | -0.36(-2.78%) |
Jun 28, 2002 | 12.31 | 12.95 | 12.31 | 12.93 | 828,173 | +0.46(+3.70%) |
Jun 27, 2002 | 12.06 | 12.47 | 11.98 | 12.47 | 413,209 | +0.59(+4.97%) |
Jun 26, 2002 | 11.08 | 11.88 | 11.05 | 11.88 | 458,428 | +0.86(+7.77%) |
Jun 25, 2002 | 11.20 | 11.26 | 10.93 | 11.02 | 323,745 | -0.47(-4.11%) |
Jun 21, 2002 | 11.63 | 11.63 | 11.42 | 11.49 | 375,786 | -0.13(-1.15%) |
Jun 20, 2002 | 11.60 | 11.72 | 11.34 | 11.63 | 4,463,444 | -0.14(-1.22%) |
Jun 19, 2002 | 11.68 | 11.99 | 11.68 | 11.77 | 204,850 | +0.23(+1.96%) |
Jun 18, 2002 | 11.55 | 11.77 | 11.52 | 11.54 | 779,056 | +0.13(+1.12%) |
Jun 17, 2002 | 11.32 | 11.49 | 11.19 | 11.42 | 396,837 | +0.19(+1.74%) |
Jun 14, 2002 | 11.70 | 11.71 | 11.17 | 11.22 | 582,781 | -0.48(-4.08%) |
Jun 12, 2002 | 11.80 | 11.93 | 11.63 | 11.70 | 308,542 | -0.09(-0.78%) |
Jun 11, 2002 | 11.88 | 11.93 | 11.75 | 11.79 | 93,361 | +0.03(+0.22%) |
Jun 10, 2002 | 11.85 | 11.95 | 11.74 | 11.76 | 226,485 | -0.18(-1.50%) |
Jun 07, 2002 | 11.90 | 12.10 | 11.85 | 11.94 | 137,021 | +0.04(+0.35%) |
Jun 06, 2002 | 12.03 | 12.12 | 11.80 | 11.90 | 290,416 | -0.13(-1.07%) |