Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.797 | 6.950 | 6.767 | 6.883 | 2,528,700 | +0.05(+0.68%) |
Feb 27, 2003 | 6.510 | 6.860 | 6.503 | 6.837 | 3,867,000 | +0.39(+5.99%) |
Feb 26, 2003 | 6.557 | 6.617 | 6.440 | 6.450 | 3,195,300 | -0.16(-2.37%) |
Feb 25, 2003 | 6.590 | 6.670 | 6.433 | 6.607 | 4,427,700 | -0.03(-0.45%) |
Feb 24, 2003 | 6.773 | 6.823 | 6.600 | 6.637 | 4,210,800 | -0.20(-2.93%) |
Feb 21, 2003 | 6.933 | 6.953 | 6.773 | 6.837 | 5,148,300 | -0.07(-1.01%) |
Feb 20, 2003 | 7.057 | 7.067 | 6.887 | 6.907 | 2,198,100 | -0.09(-1.29%) |
Feb 19, 2003 | 7.257 | 7.300 | 6.917 | 6.997 | 2,050,200 | -0.26(-3.58%) |
Feb 18, 2003 | 7.183 | 7.257 | 7.037 | 7.257 | 2,401,200 | +0.09(+1.21%) |
Feb 14, 2003 | 6.933 | 7.183 | 6.847 | 7.170 | 2,779,500 | +0.25(+3.66%) |
Feb 13, 2003 | 7.010 | 7.013 | 6.783 | 6.917 | 2,484,900 | -0.06(-0.81%) |
Feb 12, 2003 | 7.047 | 7.080 | 6.953 | 6.973 | 3,686,400 | -0.07(-0.95%) |
Feb 11, 2003 | 7.143 | 7.190 | 7.013 | 7.040 | 4,573,200 | -0.07(-1.03%) |
Feb 10, 2003 | 7.027 | 7.140 | 6.847 | 7.113 | 5,319,300 | +0.10(+1.38%) |
Feb 07, 2003 | 7.300 | 7.310 | 7.000 | 7.017 | 4,041,300 | -0.22(-3.04%) |
Feb 06, 2003 | 7.280 | 7.370 | 7.130 | 7.237 | 4,082,400 | -0.09(-1.27%) |
Feb 05, 2003 | 7.287 | 7.463 | 7.200 | 7.330 | 4,084,500 | +0.10(+1.34%) |
Feb 04, 2003 | 7.343 | 7.343 | 7.127 | 7.233 | 4,739,400 | -0.11(-1.50%) |
Feb 03, 2003 | 7.337 | 7.383 | 7.310 | 7.343 | 4,850,400 | +0.02(+0.31%) |
Jan 31, 2003 | 7.207 | 7.363 | 7.167 | 7.320 | 4,840,800 | +0.06(+0.88%) |
Jan 30, 2003 | 7.523 | 7.570 | 7.237 | 7.257 | 4,524,684 | -0.26(-3.50%) |
Jan 29, 2003 | 7.410 | 7.553 | 7.290 | 7.520 | 5,591,700 | +0.07(+0.94%) |
Jan 28, 2003 | 7.550 | 7.557 | 7.343 | 7.450 | 5,224,500 | -0.06(-0.79%) |
Jan 27, 2003 | 7.537 | 7.567 | 7.147 | 7.510 | 7,637,700 | -0.06(-0.75%) |
Jan 24, 2003 | 7.927 | 7.930 | 7.073 | 7.567 | 22,851,600 | -0.82(-9.74%) |
Jan 23, 2003 | 8.210 | 8.417 | 8.110 | 8.383 | 3,252,000 | +0.27(+3.33%) |
Jan 22, 2003 | 8.213 | 8.490 | 8.040 | 8.113 | 5,010,900 | -0.14(-1.66%) |
Jan 21, 2003 | 8.690 | 8.723 | 8.200 | 8.250 | 2,806,800 | -0.44(-5.03%) |
Jan 17, 2003 | 8.757 | 8.900 | 8.637 | 8.687 | 1,877,700 | -0.14(-1.55%) |
Jan 16, 2003 | 8.883 | 9.027 | 8.403 | 8.823 | 2,064,300 | -0.06(-0.64%) |
Jan 15, 2003 | 9.050 | 9.097 | 8.880 | 8.880 | 3,626,100 | -0.15(-1.70%) |
Jan 14, 2003 | 9.067 | 9.250 | 8.910 | 9.033 | 2,460,600 | -0.04(-0.40%) |
Jan 13, 2003 | 9.163 | 9.323 | 8.913 | 9.070 | 6,128,700 | -0.07(-0.77%) |
Jan 10, 2003 | 8.843 | 9.150 | 8.800 | 9.140 | 3,684,600 | +0.25(+2.77%) |
Jan 09, 2003 | 8.753 | 9.060 | 8.700 | 8.893 | 5,836,200 | +0.21(+2.38%) |
Jan 08, 2003 | 8.873 | 8.963 | 8.647 | 8.687 | 5,131,200 | -0.21(-2.40%) |
Jan 07, 2003 | 8.667 | 9.133 | 8.637 | 8.900 | 12,142,800 | +0.48(+5.70%) |
Jan 06, 2003 | 8.443 | 8.643 | 8.283 | 8.420 | 6,690,900 | -0.01(-0.16%) |
Jan 03, 2003 | 8.543 | 8.633 | 8.333 | 8.433 | 5,198,400 | -0.15(-1.75%) |
Jan 02, 2003 | 8.173 | 8.700 | 8.173 | 8.583 | 3,082,800 | +0.39(+4.80%) |
Dec 31, 2002 | 8.250 | 8.333 | 8.157 | 8.190 | 1,835,100 | -0.04(-0.53%) |
Dec 30, 2002 | 8.167 | 8.350 | 7.943 | 8.233 | 2,193,300 | +0.09(+1.11%) |
Dec 27, 2002 | 8.233 | 8.283 | 8.107 | 8.143 | 1,574,700 | -0.08(-0.97%) |
Dec 26, 2002 | 8.150 | 8.333 | 8.150 | 8.223 | 1,876,500 | +0.07(+0.90%) |
Dec 24, 2002 | 8.167 | 8.213 | 7.983 | 8.150 | 1,821,000 | -0.04(-0.52%) |
Dec 23, 2002 | 8.497 | 8.697 | 8.087 | 8.193 | 2,307,900 | -0.22(-2.58%) |
Dec 20, 2002 | 8.497 | 8.697 | 8.360 | 8.410 | 3,799,800 | +0.02(+0.24%) |
Dec 19, 2002 | 8.350 | 8.433 | 8.027 | 8.390 | 5,021,100 | -0.02(-0.20%) |
Dec 18, 2002 | 8.687 | 8.700 | 8.260 | 8.407 | 5,008,800 | -0.30(-3.41%) |
Dec 17, 2002 | 8.970 | 9.020 | 8.617 | 8.703 | 3,376,200 | -0.27(-3.01%) |
Dec 16, 2002 | 8.780 | 9.213 | 8.763 | 8.973 | 3,354,000 | +0.21(+2.36%) |
Dec 13, 2002 | 8.983 | 8.990 | 8.623 | 8.767 | 3,193,200 | -0.25(-2.77%) |
Dec 12, 2002 | 9.123 | 9.160 | 8.780 | 9.017 | 3,530,400 | -0.04(-0.44%) |
Dec 11, 2002 | 9.167 | 9.197 | 8.973 | 9.057 | 5,679,900 | -0.15(-1.66%) |
Dec 10, 2002 | 9.210 | 9.463 | 9.190 | 9.210 | 3,360,000 | +0.09(+1.02%) |
Dec 09, 2002 | 9.590 | 9.597 | 9.103 | 9.117 | 3,997,500 | -0.51(-5.29%) |
Dec 06, 2002 | 9.307 | 9.717 | 9.300 | 9.627 | 2,877,000 | +0.20(+2.16%) |
Dec 05, 2002 | 9.563 | 9.700 | 9.320 | 9.423 | 3,768,300 | -0.07(-0.74%) |
Dec 04, 2002 | 9.577 | 9.727 | 9.297 | 9.493 | 3,342,000 | +0.08(+0.89%) |
Dec 03, 2002 | 9.547 | 9.700 | 9.380 | 9.410 | 2,046,900 | -0.16(-1.67%) |
Dec 02, 2002 | 9.930 | 10.20 | 9.433 | 9.570 | 3,302,400 | -0.21(-2.18%) |
Nov 29, 2002 | 9.607 | 9.860 | 9.500 | 9.783 | 2,408,400 | +0.21(+2.23%) |
Nov 27, 2002 | 8.970 | 9.773 | 8.933 | 9.570 | 3,954,600 | +0.58(+6.45%) |
Nov 26, 2002 | 9.263 | 9.303 | 8.923 | 8.990 | 2,794,800 | -0.28(-3.02%) |
Nov 25, 2002 | 9.083 | 9.323 | 9.000 | 9.270 | 2,822,400 | +0.18(+2.02%) |
Nov 22, 2002 | 9.220 | 9.275 | 9.000 | 9.087 | 2,565,600 | -0.15(-1.59%) |
Nov 21, 2002 | 9.017 | 9.287 | 9.000 | 9.233 | 3,035,100 | +0.24(+2.63%) |
Nov 20, 2002 | 8.737 | 9.003 | 8.606 | 8.997 | 3,422,100 | +0.28(+3.21%) |
Nov 19, 2002 | 9.107 | 9.267 | 8.600 | 8.717 | 6,297,300 | -0.41(-4.49%) |
Nov 18, 2002 | 9.137 | 9.313 | 9.067 | 9.127 | 3,001,200 | +0.01(+0.11%) |
Nov 15, 2002 | 9.010 | 9.197 | 8.967 | 9.117 | 4,188,600 | +0.08(+0.89%) |
Nov 14, 2002 | 8.650 | 9.190 | 8.647 | 9.037 | 4,436,700 | +0.45(+5.28%) |
Nov 13, 2002 | 8.400 | 8.637 | 8.110 | 8.583 | 5,902,500 | +0.22(+2.59%) |
Nov 12, 2002 | 8.183 | 8.597 | 7.900 | 8.367 | 3,792,900 | +0.23(+2.78%) |
Nov 11, 2002 | 8.500 | 8.503 | 8.063 | 8.140 | 2,537,100 | -0.37(-4.39%) |
Nov 08, 2002 | 8.563 | 8.833 | 8.333 | 8.513 | 2,871,900 | -0.05(-0.58%) |
Nov 07, 2002 | 8.917 | 9.033 | 8.480 | 8.563 | 2,892,300 | -0.41(-4.60%) |
Nov 06, 2002 | 8.903 | 9.057 | 8.750 | 8.977 | 2,967,600 | +0.11(+1.20%) |
Nov 05, 2002 | 8.667 | 8.873 | 8.533 | 8.870 | 3,447,000 | +0.22(+2.58%) |
Nov 04, 2002 | 9.017 | 9.043 | 8.593 | 8.647 | 2,908,200 | -0.21(-2.33%) |
Nov 01, 2002 | 8.767 | 8.960 | 8.517 | 8.853 | 3,473,100 | +0.09(+1.03%) |
Oct 31, 2002 | 8.830 | 8.907 | 8.529 | 8.763 | 3,754,500 | -0.01(-0.08%) |
Oct 30, 2002 | 9.047 | 9.083 | 8.703 | 8.770 | 4,722,000 | -0.28(-3.13%) |
Oct 29, 2002 | 9.113 | 9.183 | 8.600 | 9.053 | 6,025,500 | -0.05(-0.55%) |
Oct 28, 2002 | 9.493 | 9.497 | 8.787 | 9.103 | 10,306,500 | +0.32(+3.64%) |
Oct 25, 2002 | 7.983 | 8.810 | 7.967 | 8.783 | 8,479,524 | +0.84(+10.62%) |
Oct 24, 2002 | 8.280 | 8.500 | 7.883 | 7.940 | 3,446,400 | -0.39(-4.72%) |
Oct 23, 2002 | 8.080 | 8.517 | 7.910 | 8.333 | 5,342,904 | +0.27(+3.39%) |
Oct 22, 2002 | 8.360 | 8.560 | 8.033 | 8.060 | 3,202,500 | -0.33(-3.97%) |
Oct 21, 2002 | 8.340 | 8.500 | 7.993 | 8.393 | 3,039,300 | +0.02(+0.25%) |
Oct 18, 2002 | 7.993 | 8.410 | 7.790 | 8.373 | 3,563,235 | +0.30(+3.75%) |
Oct 17, 2002 | 8.000 | 8.167 | 7.883 | 8.070 | 3,708,093 | +0.44(+5.77%) |
Oct 16, 2002 | 7.817 | 7.943 | 7.490 | 7.630 | 3,189,621 | -0.32(-3.98%) |
Oct 15, 2002 | 7.303 | 8.040 | 7.117 | 7.947 | 9,080,700 | +0.94(+13.47%) |
Oct 14, 2002 | 7.130 | 7.407 | 6.887 | 7.003 | 5,911,200 | -0.14(-1.96%) |
Oct 11, 2002 | 6.823 | 7.163 | 6.600 | 7.143 | 5,733,900 | +0.45(+6.67%) |
Oct 10, 2002 | 6.613 | 6.917 | 6.367 | 6.697 | 6,248,100 | +0.11(+1.67%) |
Oct 09, 2002 | 6.600 | 6.750 | 6.453 | 6.587 | 4,494,900 | -0.23(-3.33%) |
Oct 08, 2002 | 6.633 | 7.100 | 6.360 | 6.813 | 8,753,100 | +0.30(+4.55%) |
Oct 07, 2002 | 7.157 | 7.157 | 6.423 | 6.517 | 6,590,100 | -0.67(-9.28%) |
Oct 04, 2002 | 6.963 | 7.280 | 6.757 | 7.183 | 4,559,289 | +0.23(+3.31%) |
Oct 03, 2002 | 7.033 | 7.047 | 6.790 | 6.953 | 3,678,000 | -0.08(-1.14%) |
Oct 02, 2002 | 7.400 | 7.463 | 7.030 | 7.033 | 371,489,984 | -0.42(-5.59%) |
Oct 01, 2002 | 7.353 | 7.627 | 7.007 | 7.450 | 6,489,600 | +0.09(+1.18%) |
Sep 30, 2002 | 7.547 | 7.583 | 7.043 | 7.363 | 4,435,221 | -0.39(-5.03%) |
Sep 27, 2002 | 7.997 | 8.187 | 7.753 | 7.753 | 2,103,300 | -0.31(-3.80%) |
Sep 26, 2002 | 7.900 | 8.200 | 7.900 | 8.060 | 2,762,100 | +0.17(+2.12%) |
Sep 25, 2002 | 7.583 | 7.950 | 7.517 | 7.893 | 2,654,580 | +0.40(+5.33%) |
Sep 24, 2002 | 7.653 | 7.737 | 7.383 | 7.493 | 3,022,245 | -0.21(-2.77%) |
Sep 23, 2002 | 7.747 | 7.780 | 7.623 | 7.707 | 3,388,200 | -0.10(-1.32%) |
Sep 20, 2002 | 7.783 | 7.857 | 7.633 | 7.810 | 4,653,681 | +0.02(+0.25%) |
Sep 19, 2002 | 7.870 | 7.890 | 7.700 | 7.791 | 3,874,200 | -0.19(-2.33%) |
Sep 18, 2002 | 8.087 | 8.133 | 7.723 | 7.977 | 6,953,619 | -0.13(-1.60%) |
Sep 17, 2002 | 7.920 | 8.237 | 7.820 | 8.107 | 9,900,612 | +0.65(+8.77%) |
Sep 16, 2002 | 7.333 | 7.460 | 7.227 | 7.453 | 497,129,984 | +0.09(+1.22%) |
Sep 13, 2002 | 7.667 | 7.673 | 7.307 | 7.363 | 4,953,630 | -0.34(-4.37%) |
Sep 12, 2002 | 8.117 | 8.117 | 7.627 | 7.700 | 5,180,700 | -0.44(-5.37%) |
Sep 11, 2002 | 7.967 | 8.157 | 7.917 | 8.137 | 4,124,100 | +0.19(+2.39%) |
Sep 10, 2002 | 8.227 | 8.230 | 7.800 | 7.947 | 3,751,200 | -0.25(-3.09%) |
Sep 09, 2002 | 8.300 | 8.303 | 7.967 | 8.200 | 3,752,916 | -0.10(-1.17%) |
Sep 06, 2002 | 7.917 | 8.380 | 7.913 | 8.297 | 2,987,973 | +0.43(+5.42%) |
Sep 05, 2002 | 8.330 | 8.350 | 7.867 | 7.870 | 3,291,900 | -0.63(-7.38%) |
Sep 04, 2002 | 8.190 | 8.563 | 7.897 | 8.497 | 5,851,500 | +0.33(+4.08%) |
Sep 03, 2002 | 8.080 | 8.270 | 7.823 | 8.163 | 3,765,900 | -0.04(-0.49%) |
Aug 30, 2002 | 8.243 | 8.497 | 8.167 | 8.203 | 2,582,400 | -0.04(-0.49%) |
Aug 29, 2002 | 8.250 | 8.383 | 8.083 | 8.243 | 3,426,501 | -0.09(-1.08%) |
Aug 28, 2002 | 8.377 | 8.590 | 8.300 | 8.333 | 5,374,200 | -0.04(-0.48%) |
Aug 27, 2002 | 8.667 | 8.980 | 8.367 | 8.373 | 12,807,300 | -0.99(-10.61%) |
Aug 26, 2002 | 9.367 | 9.437 | 8.987 | 9.367 | 3,618,600 | +0.17(+1.81%) |
Aug 23, 2002 | 9.860 | 9.907 | 9.133 | 9.200 | 4,688,910 | -0.70(-7.10%) |
Aug 22, 2002 | 10.12 | 10.12 | 9.712 | 9.903 | 2,030,700 | -0.19(-1.85%) |
Aug 21, 2002 | 10.25 | 10.29 | 9.563 | 10.09 | 5,115,900 | -0.10(-1.00%) |
Aug 20, 2002 | 10.22 | 10.33 | 9.967 | 10.19 | 2,664,375 | +0.39(+4.00%) |
Aug 16, 2002 | 9.503 | 9.913 | 9.353 | 9.800 | 3,534,306 | +0.24(+2.51%) |
Aug 15, 2002 | 9.183 | 9.590 | 9.037 | 9.560 | 4,705,830 | +0.43(+4.71%) |
Aug 14, 2002 | 8.370 | 9.130 | 8.333 | 9.130 | 8,052,300 | +0.72(+8.60%) |
Aug 13, 2002 | 8.900 | 9.110 | 8.333 | 8.407 | 5,941,437 | -0.53(-5.92%) |
Aug 12, 2002 | 9.493 | 9.503 | 8.647 | 8.937 | 6,867,000 | -0.73(-7.55%) |
Aug 07, 2002 | 9.510 | 9.677 | 9.300 | 9.667 | 3,931,620 | +0.27(+2.91%) |
Aug 06, 2002 | 8.903 | 9.607 | 8.890 | 9.393 | 359,849,984 | +0.63(+7.23%) |
Aug 05, 2002 | 9.017 | 9.197 | 8.720 | 8.760 | 3,479,100 | -0.34(-3.70%) |
Aug 02, 2002 | 9.650 | 9.653 | 8.867 | 9.097 | 4,575,300 | -0.64(-6.54%) |
Aug 01, 2002 | 10.33 | 10.53 | 9.667 | 9.733 | 5,263,062 | -0.67(-6.40%) |
Jul 31, 2002 | 10.20 | 10.42 | 10.08 | 10.40 | 5,268,300 | +0.07(+0.63%) |
Jul 30, 2002 | 11.00 | 11.01 | 10.06 | 10.33 | 6,905,100 | -0.82(-7.32%) |
Jul 29, 2002 | 10.54 | 11.26 | 10.51 | 11.15 | 315,180,000 | +0.64(+6.12%) |
Jul 26, 2002 | 10.03 | 10.67 | 10.03 | 10.51 | 4,855,200 | +0.67(+6.85%) |
Jul 25, 2002 | 10.09 | 10.12 | 9.367 | 9.833 | 3,198,900 | -0.32(-3.18%) |
Jul 24, 2002 | 9.263 | 10.17 | 8.753 | 10.16 | 4,563,297 | +0.89(+9.60%) |
Jul 23, 2002 | 9.363 | 9.590 | 9.200 | 9.267 | 3,136,344 | -0.09(-0.93%) |
Jul 22, 2002 | 9.563 | 9.800 | 8.970 | 9.353 | 3,108,768 | -0.29(-3.04%) |
Jul 19, 2002 | 9.933 | 10.00 | 9.553 | 9.647 | 3,117,300 | -0.48(-4.74%) |
Jul 17, 2002 | 10.29 | 10.68 | 9.753 | 10.13 | 4,356,300 | -0.76(-7.01%) |
Jul 12, 2002 | 11.21 | 11.27 | 10.83 | 10.89 | 3,296,100 | -0.30(-2.71%) |
Jul 11, 2002 | 11.00 | 11.30 | 10.77 | 11.19 | 3,036,600 | +0.22(+2.01%) |
Jul 10, 2002 | 11.18 | 12.35 | 10.86 | 10.97 | 5,191,800 | -0.13(-1.17%) |
Jul 09, 2002 | 12.06 | 12.00 | 11.05 | 11.10 | 11,355,000 | -0.96(-7.96%) |
Jul 08, 2002 | 12.56 | 12.56 | 12.06 | 12.06 | 2,961,300 | -0.50(-3.98%) |
Jul 05, 2002 | 11.83 | 12.61 | 11.83 | 12.56 | 1,572,000 | +0.85(+7.23%) |
Jul 04, 2002 | 12.10 | 12.11 | 11.51 | 11.72 | 5,265,300 | +0.00(+0.00%) |
Jul 03, 2002 | 12.10 | 12.11 | 11.51 | 11.72 | 5,252,700 | -0.44(-3.62%) |
Jul 02, 2002 | 12.34 | 12.42 | 12.10 | 12.16 | 5,322,300 | -0.20(-1.59%) |
Jul 01, 2002 | 13.15 | 13.28 | 12.28 | 12.35 | 4,684,800 | -0.78(-5.96%) |
Jun 28, 2002 | 12.75 | 13.34 | 12.70 | 13.14 | 4,672,200 | +0.53(+4.23%) |
Jun 27, 2002 | 12.82 | 12.90 | 12.31 | 12.60 | 3,656,100 | -0.00(-0.02%) |
Jun 26, 2002 | 12.70 | 12.78 | 12.32 | 12.61 | 3,408,600 | -0.25(-1.98%) |
Jun 25, 2002 | 12.97 | 13.11 | 12.75 | 12.86 | 3,404,400 | +0.14(+1.07%) |
Jun 21, 2002 | 12.57 | 12.84 | 12.11 | 12.72 | 4,067,100 | +0.14(+1.11%) |
Jun 20, 2002 | 12.76 | 12.91 | 12.52 | 12.58 | 1,608,300 | -0.16(-1.26%) |
Jun 19, 2002 | 12.61 | 12.97 | 12.57 | 12.74 | 1,931,100 | +0.14(+1.08%) |
Jun 18, 2002 | 12.75 | 12.75 | 12.55 | 12.61 | 3,136,500 | -0.17(-1.33%) |
Jun 17, 2002 | 12.57 | 12.95 | 12.57 | 12.78 | 3,703,200 | +0.27(+2.19%) |
Jun 14, 2002 | 12.72 | 12.78 | 12.28 | 12.50 | 3,232,200 | -0.82(-6.13%) |
Jun 12, 2002 | 13.17 | 13.33 | 13.12 | 13.32 | 2,616,600 | +0.20(+1.52%) |
Jun 11, 2002 | 13.10 | 13.35 | 13.06 | 13.12 | 3,840,900 | -0.08(-0.58%) |
Jun 10, 2002 | 13.00 | 13.35 | 12.98 | 13.20 | 3,647,100 | +0.20(+1.54%) |
Jun 07, 2002 | 13.03 | 13.11 | 12.90 | 13.00 | 2,146,800 | +0.00(+0.00%) |
Jun 06, 2002 | 13.20 | 13.28 | 12.95 | 13.00 | 2,975,700 | -0.07(-0.51%) |
Jun 05, 2002 | 12.87 | 13.17 | 12.83 | 13.06 | 4,244,700 | -0.36(-2.68%) |
May 31, 2002 | 13.06 | 13.67 | 12.92 | 13.42 | 36,970,500 | +0.96(+7.73%) |
May 28, 2002 | 12.62 | 12.69 | 12.20 | 12.46 | 1,461,000 | -0.08(-0.66%) |
May 27, 2002 | 12.90 | 13.07 | 12.52 | 12.54 | 1,420,800 | +0.00(+0.00%) |
May 24, 2002 | 12.90 | 13.07 | 12.52 | 12.54 | 1,408,200 | -0.46(-3.51%) |
May 23, 2002 | 12.72 | 13.01 | 12.50 | 13.00 | 2,370,600 | +0.33(+2.63%) |
May 22, 2002 | 12.77 | 12.82 | 12.50 | 12.67 | 3,137,700 | -0.16(-1.22%) |
May 21, 2002 | 13.14 | 13.14 | 12.53 | 12.82 | 1,601,700 | -0.14(-1.11%) |
May 20, 2002 | 13.14 | 13.23 | 12.94 | 12.97 | 1,692,900 | -0.14(-1.09%) |
May 17, 2002 | 12.98 | 13.14 | 12.92 | 13.11 | 2,412,000 | +0.14(+1.11%) |
May 16, 2002 | 12.97 | 13.00 | 12.77 | 12.97 | 1,697,100 | +0.05(+0.36%) |
May 15, 2002 | 13.03 | 13.10 | 12.82 | 12.92 | 3,486,600 | -0.18(-1.37%) |
May 14, 2002 | 12.72 | 13.25 | 12.71 | 13.10 | 2,876,400 | +0.39(+3.10%) |
May 13, 2002 | 12.79 | 12.86 | 12.47 | 12.71 | 2,396,100 | -0.15(-1.19%) |
May 10, 2002 | 12.80 | 12.97 | 12.75 | 12.86 | 1,445,100 | +0.12(+0.94%) |
May 09, 2002 | 12.72 | 12.94 | 12.62 | 12.74 | 2,248,500 | +0.05(+0.39%) |
May 08, 2002 | 12.70 | 12.94 | 12.27 | 12.69 | 2,885,100 | +0.04(+0.34%) |
May 07, 2002 | 12.67 | 12.75 | 12.46 | 12.65 | 2,827,500 | -0.07(-0.55%) |
May 06, 2002 | 12.78 | 13.14 | 12.58 | 12.72 | 3,109,800 | -0.02(-0.13%) |
May 03, 2002 | 12.71 | 12.77 | 12.48 | 12.73 | 3,453,300 | +0.02(+0.18%) |
May 02, 2002 | 12.70 | 12.78 | 12.67 | 12.71 | 3,483,000 | +0.02(+0.13%) |
May 01, 2002 | 12.73 | 12.87 | 12.62 | 12.69 | 4,384,200 | -0.02(-0.16%) |
Apr 30, 2002 | 12.38 | 12.74 | 12.07 | 12.71 | 5,236,500 | -0.15(-1.14%) |
Apr 29, 2002 | 12.38 | 12.87 | 12.29 | 12.86 | 7,032,000 | +0.59(+4.84%) |
Apr 26, 2002 | 11.62 | 12.40 | 11.57 | 12.27 | 13,830,600 | +1.14(+10.21%) |
Apr 25, 2002 | 10.93 | 11.23 | 10.88 | 11.13 | 1,682,100 | +0.19(+1.77%) |
Apr 24, 2002 | 11.17 | 11.25 | 10.86 | 10.94 | 2,010,300 | -0.20(-1.77%) |
Apr 23, 2002 | 10.92 | 11.19 | 10.76 | 11.13 | 2,697,900 | +0.16(+1.49%) |
Apr 22, 2002 | 11.19 | 11.23 | 10.83 | 10.97 | 1,298,700 | -0.24(-2.11%) |
Apr 19, 2002 | 11.13 | 11.24 | 10.97 | 11.21 | 1,162,500 | +0.06(+0.57%) |
Apr 18, 2002 | 11.10 | 11.27 | 10.95 | 11.14 | 1,893,000 | +0.04(+0.39%) |
Apr 17, 2002 | 11.10 | 11.24 | 10.89 | 11.10 | 2,651,700 | -0.00(-0.03%) |
Apr 16, 2002 | 10.98 | 11.17 | 10.97 | 11.10 | 1,828,800 | +0.19(+1.71%) |
Apr 15, 2002 | 11.05 | 11.10 | 10.90 | 10.92 | 1,094,400 | -0.08(-0.73%) |
Apr 12, 2002 | 10.83 | 11.10 | 10.80 | 11.00 | 2,368,500 | +0.18(+1.70%) |
Apr 11, 2002 | 11.07 | 11.20 | 10.79 | 10.81 | 2,180,700 | -0.24(-2.20%) |
Apr 10, 2002 | 11.04 | 11.12 | 10.83 | 11.06 | 5,578,200 | +0.06(+0.52%) |
Apr 09, 2002 | 11.31 | 11.43 | 10.96 | 11.00 | 3,645,600 | -0.16(-1.46%) |
Apr 08, 2002 | 11.00 | 11.21 | 10.88 | 11.16 | 2,738,100 | +0.15(+1.36%) |
Apr 05, 2002 | 10.94 | 11.07 | 10.88 | 11.01 | 3,079,200 | +0.11(+1.04%) |
Apr 04, 2002 | 10.53 | 10.97 | 10.53 | 10.90 | 2,567,700 | +0.35(+3.32%) |
Apr 03, 2002 | 10.62 | 10.65 | 10.35 | 10.55 | 2,835,300 | -0.07(-0.69%) |
Apr 02, 2002 | 10.62 | 10.75 | 10.45 | 10.62 | 2,740,800 | -0.05(-0.47%) |
Apr 01, 2002 | 10.95 | 10.98 | 10.22 | 10.67 | 3,151,800 | -0.26(-2.41%) |
Mar 29, 2002 | 10.94 | 11.07 | 10.93 | 10.94 | 3,368,700 | +0.00(+0.00%) |
Mar 28, 2002 | 10.94 | 11.07 | 10.93 | 10.94 | 3,368,700 | +0.04(+0.34%) |
Mar 27, 2002 | 11.00 | 11.03 | 10.80 | 10.90 | 2,356,800 | -0.10(-0.91%) |
Mar 26, 2002 | 11.07 | 11.13 | 10.92 | 11.00 | 1,762,200 | +0.08(+0.70%) |
Mar 25, 2002 | 11.32 | 11.33 | 10.86 | 10.92 | 2,867,700 | -0.35(-3.10%) |
Mar 22, 2002 | 11.46 | 11.47 | 11.21 | 11.27 | 3,857,400 | -0.20(-1.71%) |
Mar 21, 2002 | 11.60 | 11.60 | 11.25 | 11.47 | 3,067,500 | -0.19(-1.60%) |
Mar 20, 2002 | 11.60 | 11.67 | 11.37 | 11.66 | 2,613,600 | +0.09(+0.81%) |
Mar 19, 2002 | 11.19 | 11.64 | 11.12 | 11.56 | 6,852,000 | +0.41(+3.71%) |
Mar 18, 2002 | 11.70 | 11.72 | 11.02 | 11.15 | 6,050,100 | -0.12(-1.06%) |
Mar 15, 2002 | 10.61 | 11.33 | 10.60 | 11.27 | 6,350,700 | +0.59(+5.52%) |
Mar 14, 2002 | 10.62 | 10.78 | 10.56 | 10.68 | 1,375,800 | +0.09(+0.82%) |
Mar 13, 2002 | 10.78 | 10.79 | 10.54 | 10.59 | 1,558,200 | -0.16(-1.49%) |
Mar 12, 2002 | 10.55 | 10.83 | 10.40 | 10.75 | 1,343,100 | +0.21(+2.02%) |
Mar 11, 2002 | 10.53 | 10.64 | 10.35 | 10.54 | 1,740,000 | +0.03(+0.25%) |
Mar 08, 2002 | 10.38 | 10.63 | 10.35 | 10.51 | 1,682,700 | +0.19(+1.81%) |
Mar 07, 2002 | 10.46 | 10.61 | 10.15 | 10.33 | 2,282,400 | -0.12(-1.18%) |
Mar 06, 2002 | 10.58 | 10.67 | 10.02 | 10.45 | 3,828,000 | -0.01(-0.10%) |
Mar 05, 2002 | 10.93 | 10.93 | 10.23 | 10.46 | 2,130,600 | -0.37(-3.39%) |
Mar 04, 2002 | 10.61 | 10.96 | 10.60 | 10.83 | 2,557,200 | +0.18(+1.66%) |