Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.593 | 8.604 | 8.471 | 8.489 | 903,205 | -0.06(-0.72%) |
Feb 27, 2003 | 8.544 | 8.621 | 8.528 | 8.551 | 1,641,806 | +0.01(+0.17%) |
Feb 26, 2003 | 8.385 | 8.558 | 8.300 | 8.536 | 1,678,920 | +0.14(+1.70%) |
Feb 25, 2003 | 8.409 | 8.480 | 8.309 | 8.394 | 1,969,883 | -0.12(-1.45%) |
Feb 24, 2003 | 8.595 | 8.637 | 8.506 | 8.517 | 1,317,977 | -0.04(-0.52%) |
Feb 21, 2003 | 8.388 | 8.626 | 8.365 | 8.561 | 1,780,063 | +0.19(+2.28%) |
Feb 20, 2003 | 8.604 | 8.604 | 8.339 | 8.371 | 1,679,770 | -0.06(-0.69%) |
Feb 19, 2003 | 8.679 | 8.679 | 8.337 | 8.429 | 2,069,610 | -0.25(-2.89%) |
Feb 18, 2003 | 8.616 | 8.694 | 8.595 | 8.679 | 1,089,059 | +0.10(+1.11%) |
Feb 14, 2003 | 8.621 | 8.732 | 8.524 | 8.584 | 1,261,315 | -0.04(-0.43%) |
Feb 13, 2003 | 8.630 | 8.718 | 8.582 | 8.621 | 1,036,646 | +0.01(+0.06%) |
Feb 12, 2003 | 8.692 | 8.780 | 8.593 | 8.616 | 1,102,375 | -0.07(-0.83%) |
Feb 11, 2003 | 8.895 | 8.930 | 8.641 | 8.688 | 2,187,186 | -0.18(-2.03%) |
Feb 10, 2003 | 9.080 | 9.133 | 8.761 | 8.868 | 2,476,166 | -0.17(-1.86%) |
Feb 07, 2003 | 9.107 | 9.248 | 8.958 | 9.036 | 7,104,104 | +0.11(+1.19%) |
Feb 06, 2003 | 10.49 | 10.49 | 8.722 | 8.930 | 12,200,078 | -1.56(-14.87%) |
Feb 05, 2003 | 10.50 | 10.62 | 10.41 | 10.49 | 1,110,025 | -0.01(-0.13%) |
Feb 04, 2003 | 10.67 | 10.68 | 10.41 | 10.50 | 1,055,345 | -0.16(-1.54%) |
Feb 03, 2003 | 10.58 | 10.85 | 10.57 | 10.67 | 979,134 | +0.04(+0.42%) |
Jan 31, 2003 | 10.40 | 10.69 | 10.38 | 10.62 | 611,958 | +0.23(+2.17%) |
Jan 30, 2003 | 10.60 | 10.60 | 10.28 | 10.40 | 1,893,105 | -0.20(-1.90%) |
Jan 29, 2003 | 10.89 | 10.89 | 10.59 | 10.60 | 1,991,415 | -0.28(-2.61%) |
Jan 28, 2003 | 10.90 | 10.97 | 10.79 | 10.88 | 975,450 | -0.02(-0.16%) |
Jan 27, 2003 | 11.02 | 11.09 | 10.89 | 10.90 | 798,946 | -0.11(-1.04%) |
Jan 24, 2003 | 11.12 | 11.17 | 11.00 | 11.02 | 931,537 | -0.10(-0.90%) |
Jan 23, 2003 | 11.16 | 11.19 | 11.06 | 11.12 | 664,655 | -0.02(-0.17%) |
Jan 22, 2003 | 11.22 | 11.36 | 11.13 | 11.14 | 679,670 | -0.05(-0.41%) |
Jan 21, 2003 | 11.28 | 11.44 | 11.17 | 11.18 | 774,014 | -0.09(-0.81%) |
Jan 17, 2003 | 11.16 | 11.29 | 11.15 | 11.27 | 1,060,161 | +0.12(+1.04%) |
Jan 16, 2003 | 10.99 | 11.18 | 10.99 | 11.16 | 712,818 | +0.17(+1.59%) |
Jan 15, 2003 | 10.99 | 11.02 | 10.91 | 10.98 | 731,517 | +0.01(+0.08%) |
Jan 14, 2003 | 11.14 | 11.14 | 10.88 | 10.97 | 1,048,262 | -0.17(-1.55%) |
Jan 13, 2003 | 11.16 | 11.23 | 11.13 | 11.15 | 511,382 | -0.06(-0.55%) |
Jan 10, 2003 | 11.25 | 11.27 | 11.11 | 11.21 | 422,704 | -0.09(-0.77%) |
Jan 09, 2003 | 11.12 | 11.29 | 11.03 | 11.29 | 1,414,021 | +0.21(+1.89%) |
Jan 08, 2003 | 11.18 | 11.28 | 11.08 | 11.08 | 744,549 | -0.07(-0.65%) |
Jan 07, 2003 | 11.27 | 11.28 | 11.10 | 11.16 | 855,892 | -0.13(-1.16%) |
Jan 06, 2003 | 11.13 | 11.35 | 11.13 | 11.29 | 1,543,779 | +0.49(+4.58%) |
Jan 03, 2003 | 10.85 | 10.89 | 10.72 | 10.79 | 1,002,365 | -0.13(-1.15%) |
Jan 02, 2003 | 10.83 | 11.13 | 10.81 | 10.92 | 1,390,506 | +0.11(+1.01%) |
Dec 31, 2002 | 10.79 | 10.85 | 10.65 | 10.81 | 478,234 | +0.04(+0.41%) |
Dec 30, 2002 | 10.68 | 10.81 | 10.63 | 10.77 | 592,976 | +0.17(+1.60%) |
Dec 27, 2002 | 10.71 | 10.73 | 10.57 | 10.60 | 415,338 | -0.13(-1.25%) |
Dec 26, 2002 | 10.73 | 10.86 | 10.71 | 10.73 | 324,394 | +0.03(+0.30%) |
Dec 24, 2002 | 10.76 | 10.79 | 10.68 | 10.70 | 157,806 | -0.06(-0.56%) |
Dec 23, 2002 | 10.70 | 10.87 | 10.61 | 10.76 | 766,931 | +0.02(+0.16%) |
Dec 20, 2002 | 10.71 | 10.74 | 10.59 | 10.74 | 682,220 | -0.00(-0.03%) |
Dec 19, 2002 | 10.75 | 10.78 | 10.67 | 10.74 | 753,332 | +0.03(+0.28%) |
Dec 18, 2002 | 10.66 | 10.77 | 10.64 | 10.71 | 558,129 | +0.06(+0.60%) |
Dec 17, 2002 | 10.85 | 10.85 | 10.65 | 10.65 | 754,182 | -0.20(-1.87%) |
Dec 16, 2002 | 10.92 | 10.95 | 10.80 | 10.85 | 1,983,766 | +0.00(+0.02%) |
Dec 13, 2002 | 11.02 | 11.09 | 10.85 | 10.85 | 1,286,530 | -0.22(-1.99%) |
Dec 12, 2002 | 11.23 | 11.24 | 11.00 | 11.07 | 1,140,339 | -0.14(-1.21%) |
Dec 11, 2002 | 11.36 | 11.36 | 11.07 | 11.21 | 924,454 | -0.15(-1.35%) |
Dec 10, 2002 | 11.34 | 11.44 | 11.22 | 11.36 | 688,453 | -0.10(-0.83%) |
Dec 09, 2002 | 11.54 | 11.62 | 11.44 | 11.46 | 651,906 | -0.08(-0.70%) |
Dec 06, 2002 | 11.37 | 11.59 | 11.37 | 11.54 | 581,360 | +0.20(+1.76%) |
Dec 05, 2002 | 11.67 | 11.67 | 11.33 | 11.34 | 899,239 | -0.33(-2.80%) |
Dec 04, 2002 | 11.46 | 11.68 | 11.46 | 11.67 | 881,673 | +0.24(+2.13%) |
Dec 03, 2002 | 11.22 | 11.51 | 11.14 | 11.42 | 999,815 | +0.20(+1.76%) |
Dec 02, 2002 | 11.48 | 11.49 | 11.12 | 11.22 | 979,983 | -0.22(-1.94%) |
Nov 29, 2002 | 11.57 | 11.57 | 11.42 | 11.45 | 193,786 | -0.16(-1.41%) |
Nov 27, 2002 | 11.46 | 11.63 | 11.41 | 11.61 | 488,150 | +0.13(+1.12%) |
Nov 26, 2002 | 11.50 | 11.60 | 11.30 | 11.48 | 1,085,376 | -0.09(-0.79%) |
Nov 25, 2002 | 11.80 | 11.83 | 11.56 | 11.57 | 762,681 | -0.23(-1.94%) |
Nov 22, 2002 | 11.70 | 11.87 | 11.62 | 11.80 | 676,837 | +0.12(+1.00%) |
Nov 21, 2002 | 11.83 | 11.88 | 11.61 | 11.69 | 1,006,615 | -0.14(-1.22%) |
Nov 20, 2002 | 11.83 | 11.87 | 11.71 | 11.83 | 590,143 | +0.01(+0.06%) |
Nov 19, 2002 | 11.79 | 11.91 | 11.72 | 11.82 | 770,898 | +0.03(+0.24%) |
Nov 18, 2002 | 11.98 | 11.98 | 11.69 | 11.80 | 731,234 | -0.20(-1.71%) |
Nov 15, 2002 | 11.87 | 12.00 | 11.79 | 12.00 | 736,050 | +0.13(+1.10%) |
Nov 14, 2002 | 11.66 | 11.89 | 11.56 | 11.87 | 784,497 | +0.22(+1.85%) |
Nov 13, 2002 | 11.41 | 11.67 | 11.24 | 11.65 | 2,134,206 | +0.35(+3.11%) |
Nov 12, 2002 | 11.74 | 11.97 | 11.23 | 11.30 | 3,507,996 | -0.42(-3.61%) |
Nov 11, 2002 | 11.61 | 11.90 | 11.60 | 11.73 | 913,971 | +0.11(+0.99%) |
Nov 08, 2002 | 11.81 | 11.87 | 11.59 | 11.61 | 385,024 | -0.19(-1.64%) |
Nov 07, 2002 | 11.74 | 11.93 | 11.67 | 11.81 | 536,597 | +0.07(+0.60%) |
Nov 06, 2002 | 11.80 | 11.84 | 11.59 | 11.74 | 748,799 | -0.06(-0.52%) |
Nov 05, 2002 | 11.93 | 12.00 | 11.74 | 11.80 | 1,674,103 | -0.15(-1.27%) |
Nov 04, 2002 | 12.30 | 12.30 | 11.92 | 11.95 | 1,197,286 | -0.34(-2.80%) |
Nov 01, 2002 | 12.09 | 12.34 | 12.01 | 12.29 | 894,706 | +0.21(+1.72%) |
Oct 31, 2002 | 12.15 | 12.24 | 11.97 | 12.09 | 982,250 | -0.08(-0.67%) |
Oct 30, 2002 | 12.28 | 12.35 | 12.14 | 12.17 | 1,006,332 | -0.11(-0.93%) |
Oct 29, 2002 | 12.12 | 12.31 | 12.07 | 12.28 | 854,192 | +0.17(+1.38%) |
Oct 28, 2002 | 12.35 | 12.35 | 12.06 | 12.11 | 1,227,883 | -0.14(-1.15%) |
Oct 25, 2002 | 12.07 | 12.29 | 12.02 | 12.25 | 1,434,420 | +0.15(+1.24%) |
Oct 24, 2002 | 12.23 | 12.25 | 11.91 | 12.10 | 3,457,850 | -0.13(-1.02%) |
Oct 23, 2002 | 12.11 | 12.38 | 12.04 | 12.23 | 3,442,551 | +0.08(+0.65%) |
Oct 22, 2002 | 11.87 | 12.21 | 11.83 | 12.15 | 3,015,313 | +0.15(+1.25%) |
Oct 21, 2002 | 11.28 | 12.04 | 11.27 | 12.00 | 3,725,582 | +1.07(+9.82%) |
Oct 18, 2002 | 10.76 | 10.98 | 10.75 | 10.93 | 831,810 | +0.15(+1.36%) |
Oct 17, 2002 | 10.94 | 11.00 | 10.77 | 10.78 | 773,447 | -0.15(-1.37%) |
Oct 16, 2002 | 10.90 | 11.16 | 10.87 | 10.93 | 1,516,297 | -0.06(-0.55%) |
Oct 15, 2002 | 10.87 | 11.03 | 10.66 | 10.99 | 1,909,821 | +0.24(+2.27%) |
Oct 14, 2002 | 10.32 | 10.75 | 10.30 | 10.75 | 830,394 | +0.43(+4.21%) |
Oct 11, 2002 | 10.21 | 10.47 | 10.21 | 10.31 | 809,428 | +0.10(+1.00%) |
Oct 10, 2002 | 10.17 | 10.38 | 10.14 | 10.21 | 872,891 | +0.01(+0.10%) |
Oct 09, 2002 | 10.53 | 10.54 | 10.18 | 10.20 | 959,302 | -0.33(-3.10%) |
Oct 08, 2002 | 10.57 | 10.64 | 10.42 | 10.53 | 1,401,838 | +0.14(+1.31%) |
Oct 07, 2002 | 10.41 | 10.67 | 10.31 | 10.39 | 1,769,014 | +0.27(+2.69%) |
Oct 04, 2002 | 10.30 | 10.41 | 10.05 | 10.12 | 662,955 | -0.19(-1.80%) |
Oct 03, 2002 | 10.21 | 10.41 | 10.21 | 10.30 | 710,552 | +0.13(+1.32%) |
Oct 02, 2002 | 10.20 | 10.34 | 10.10 | 10.17 | 655,305 | +0.00(+0.00%) |
Oct 01, 2002 | 10.06 | 10.17 | 9.869 | 10.17 | 974,884 | +0.23(+2.36%) |
Sep 30, 2002 | 10.06 | 10.06 | 9.830 | 9.936 | 803,762 | -0.16(-1.57%) |
Sep 27, 2002 | 10.28 | 10.34 | 10.08 | 10.09 | 627,824 | -0.18(-1.79%) |
Sep 26, 2002 | 10.23 | 10.29 | 10.13 | 10.28 | 1,122,774 | +0.05(+0.52%) |
Sep 25, 2002 | 10.05 | 10.27 | 9.982 | 10.23 | 1,106,058 | +0.29(+2.88%) |
Sep 24, 2002 | 10.34 | 10.38 | 9.918 | 9.939 | 2,474,183 | -0.43(-4.15%) |
Sep 23, 2002 | 10.65 | 10.67 | 10.37 | 10.37 | 644,539 | -0.32(-2.99%) |
Sep 20, 2002 | 10.65 | 10.73 | 10.60 | 10.69 | 590,710 | +0.04(+0.38%) |
Sep 19, 2002 | 10.69 | 10.69 | 10.53 | 10.65 | 727,267 | -0.17(-1.55%) |
Sep 18, 2002 | 10.85 | 10.94 | 10.65 | 10.82 | 384,457 | -0.04(-0.36%) |
Sep 17, 2002 | 11.06 | 11.08 | 10.84 | 10.86 | 368,591 | -0.16(-1.49%) |
Sep 16, 2002 | 10.97 | 11.03 | 10.83 | 11.02 | 490,133 | +0.01(+0.13%) |
Sep 13, 2002 | 10.91 | 11.01 | 10.84 | 11.01 | 459,535 | +0.04(+0.34%) |
Sep 12, 2002 | 11.07 | 11.09 | 10.97 | 10.97 | 1,133,257 | -0.10(-0.92%) |
Sep 11, 2002 | 11.07 | 11.12 | 11.03 | 11.07 | 362,925 | +0.07(+0.66%) |
Sep 10, 2002 | 11.09 | 11.10 | 10.87 | 11.00 | 898,106 | -0.09(-0.83%) |
Sep 09, 2002 | 10.93 | 11.15 | 10.87 | 11.09 | 806,595 | +0.16(+1.44%) |
Sep 06, 2002 | 10.83 | 10.93 | 10.69 | 10.93 | 1,015,398 | +0.16(+1.51%) |
Sep 05, 2002 | 10.57 | 10.83 | 10.52 | 10.77 | 1,146,856 | +0.20(+1.90%) |
Sep 04, 2002 | 10.46 | 10.60 | 10.36 | 10.57 | 982,817 | +0.11(+1.08%) |
Sep 03, 2002 | 10.56 | 10.61 | 10.36 | 10.46 | 1,424,787 | -0.14(-1.33%) |
Aug 30, 2002 | 10.37 | 10.71 | 10.35 | 10.60 | 654,172 | +0.19(+1.78%) |
Aug 29, 2002 | 10.60 | 10.60 | 10.28 | 10.41 | 1,068,944 | -0.19(-1.81%) |
Aug 28, 2002 | 10.80 | 10.87 | 10.54 | 10.60 | 633,207 | -0.27(-2.48%) |
Aug 27, 2002 | 10.90 | 10.93 | 10.77 | 10.87 | 481,917 | -0.02(-0.19%) |
Aug 26, 2002 | 10.82 | 10.90 | 10.64 | 10.90 | 714,235 | +0.06(+0.55%) |
Aug 23, 2002 | 10.92 | 10.93 | 10.79 | 10.84 | 444,520 | -0.09(-0.79%) |
Aug 22, 2002 | 11.01 | 11.06 | 10.78 | 10.92 | 773,731 | -0.09(-0.80%) |
Aug 21, 2002 | 11.07 | 11.11 | 10.88 | 11.01 | 636,890 | -0.06(-0.53%) |
Aug 20, 2002 | 11.11 | 11.17 | 10.99 | 11.07 | 599,492 | +0.29(+2.67%) |
Aug 16, 2002 | 10.84 | 10.85 | 10.68 | 10.78 | 564,645 | -0.10(-0.89%) |
Aug 15, 2002 | 10.94 | 10.96 | 10.77 | 10.88 | 1,175,754 | -0.11(-1.01%) |
Aug 14, 2002 | 10.81 | 10.99 | 10.67 | 10.99 | 917,371 | +0.18(+1.63%) |
Aug 13, 2002 | 10.77 | 10.99 | 10.62 | 10.81 | 1,355,092 | +0.04(+0.39%) |
Aug 12, 2002 | 10.68 | 10.80 | 10.55 | 10.77 | 3,679,402 | -0.28(-2.55%) |
Aug 07, 2002 | 10.90 | 11.08 | 10.75 | 11.05 | 1,282,280 | +0.27(+2.52%) |
Aug 06, 2002 | 10.60 | 10.90 | 10.60 | 10.78 | 1,802,161 | +0.29(+2.81%) |
Aug 05, 2002 | 10.55 | 10.72 | 10.46 | 10.49 | 1,412,321 | -0.08(-0.73%) |
Aug 02, 2002 | 10.48 | 10.63 | 10.41 | 10.56 | 1,188,219 | +0.04(+0.34%) |
Aug 01, 2002 | 10.58 | 10.71 | 10.38 | 10.53 | 1,049,112 | -0.13(-1.24%) |
Jul 31, 2002 | 10.23 | 10.68 | 10.23 | 10.66 | 1,008,598 | +0.44(+4.26%) |
Jul 30, 2002 | 10.21 | 10.28 | 10.15 | 10.23 | 897,256 | -0.02(-0.21%) |
Jul 29, 2002 | 9.874 | 10.25 | 9.837 | 10.25 | 1,163,288 | +0.40(+4.01%) |
Jul 26, 2002 | 10.07 | 10.07 | 9.779 | 9.851 | 1,313,728 | -0.22(-2.21%) |
Jul 25, 2002 | 9.557 | 10.24 | 9.477 | 10.07 | 2,884,139 | +0.74(+7.96%) |
Jul 24, 2002 | 9.168 | 9.467 | 9.011 | 9.331 | 2,037,879 | +0.16(+1.77%) |
Jul 23, 2002 | 9.198 | 9.396 | 8.912 | 9.168 | 1,591,092 | -0.01(-0.13%) |
Jul 22, 2002 | 9.071 | 9.609 | 9.069 | 9.181 | 1,786,296 | +0.11(+1.21%) |
Jul 19, 2002 | 9.437 | 9.438 | 8.912 | 9.071 | 1,954,868 | -0.41(-4.37%) |
Jul 17, 2002 | 9.527 | 9.647 | 9.474 | 9.486 | 1,066,678 | -0.41(-4.10%) |
Jul 12, 2002 | 9.872 | 10.06 | 9.821 | 9.892 | 1,080,277 | +0.04(+0.38%) |
Jul 11, 2002 | 9.835 | 10.03 | 9.745 | 9.855 | 1,412,888 | +0.02(+0.16%) |
Jul 10, 2002 | 10.29 | 10.30 | 9.786 | 9.839 | 1,869,307 | -0.44(-4.31%) |
Jul 09, 2002 | 10.42 | 10.50 | 10.41 | 10.28 | 1,253,665 | -0.14(-1.34%) |
Jul 08, 2002 | 10.46 | 10.46 | 10.42 | 10.42 | 895,839 | -0.04(-0.40%) |
Jul 05, 2002 | 10.38 | 10.52 | 10.31 | 10.46 | 604,025 | +0.12(+1.12%) |
Jul 04, 2002 | 10.50 | 10.58 | 10.32 | 10.35 | 1,679,203 | +0.00(+0.00%) |
Jul 03, 2002 | 10.50 | 10.58 | 10.32 | 10.35 | 1,679,203 | -0.15(-1.46%) |
Jul 02, 2002 | 10.63 | 10.73 | 10.49 | 10.50 | 1,336,676 | -0.13(-1.25%) |
Jul 01, 2002 | 10.97 | 11.01 | 10.62 | 10.63 | 1,578,910 | -0.36(-3.29%) |
Jun 28, 2002 | 10.72 | 10.99 | 10.71 | 10.99 | 1,230,717 | +0.27(+2.55%) |
Jun 27, 2002 | 10.78 | 10.90 | 10.60 | 10.72 | 1,828,226 | -0.10(-0.93%) |
Jun 26, 2002 | 10.47 | 10.84 | 10.27 | 10.82 | 1,599,875 | +0.35(+3.34%) |
Jun 25, 2002 | 10.63 | 10.68 | 10.47 | 10.47 | 1,015,964 | -0.27(-2.48%) |
Jun 21, 2002 | 10.88 | 10.97 | 10.74 | 10.74 | 1,098,975 | -0.27(-2.48%) |
Jun 20, 2002 | 10.78 | 11.08 | 10.69 | 11.01 | 2,869,406 | +0.24(+2.21%) |
Jun 19, 2002 | 11.46 | 11.47 | 10.75 | 10.77 | 4,528,211 | -0.85(-7.27%) |
Jun 18, 2002 | 11.68 | 11.73 | 11.59 | 11.62 | 620,741 | -0.09(-0.75%) |
Jun 17, 2002 | 11.52 | 11.71 | 11.52 | 11.71 | 698,086 | +0.19(+1.65%) |
Jun 14, 2002 | 11.48 | 11.55 | 11.34 | 11.52 | 867,224 | -0.31(-2.60%) |
Jun 12, 2002 | 11.82 | 11.88 | 11.79 | 11.82 | 691,570 | +0.02(+0.18%) |
Jun 11, 2002 | 11.93 | 12.01 | 11.80 | 11.80 | 605,725 | -0.09(-0.77%) |
Jun 10, 2002 | 11.78 | 11.94 | 11.76 | 11.89 | 631,507 | +0.12(+0.99%) |
Jun 07, 2002 | 11.61 | 11.82 | 11.52 | 11.78 | 1,260,465 | +0.17(+1.46%) |
Jun 06, 2002 | 11.57 | 11.80 | 11.55 | 11.61 | 913,121 | +0.03(+0.23%) |
Jun 05, 2002 | 11.47 | 11.61 | 11.42 | 11.58 | 28,331 | -0.20(-1.66%) |
May 31, 2002 | 11.62 | 11.78 | 11.54 | 11.78 | 1,113,425 | -0.10(-0.83%) |
May 28, 2002 | 12.04 | 12.04 | 11.83 | 11.88 | 955,618 | -0.17(-1.39%) |
May 27, 2002 | 12.10 | 12.20 | 11.98 | 12.04 | 541,980 | +0.00(+0.00%) |
May 24, 2002 | 12.10 | 12.20 | 11.98 | 12.04 | 541,980 | -0.05(-0.44%) |
May 23, 2002 | 12.09 | 12.17 | 12.00 | 12.10 | 830,677 | +0.01(+0.07%) |
May 22, 2002 | 11.99 | 12.13 | 11.97 | 12.09 | 538,580 | +0.10(+0.80%) |
May 21, 2002 | 11.98 | 12.08 | 11.97 | 11.99 | 891,873 | +0.01(+0.10%) |
May 20, 2002 | 12.01 | 12.01 | 11.88 | 11.98 | 626,124 | -0.03(-0.26%) |
May 17, 2002 | 12.04 | 12.08 | 11.91 | 12.01 | 713,951 | +0.07(+0.55%) |
May 16, 2002 | 11.87 | 12.07 | 11.87 | 11.95 | 740,016 | +0.07(+0.62%) |
May 15, 2002 | 11.65 | 11.95 | 11.65 | 11.87 | 1,406,655 | +0.25(+2.11%) |
May 14, 2002 | 11.68 | 11.74 | 11.59 | 11.63 | 1,096,709 | -0.05(-0.44%) |
May 13, 2002 | 11.75 | 11.77 | 11.66 | 11.68 | 760,982 | -0.05(-0.44%) |
May 10, 2002 | 11.70 | 11.76 | 11.62 | 11.73 | 721,884 | +0.05(+0.41%) |
May 09, 2002 | 11.65 | 11.82 | 11.59 | 11.68 | 1,159,605 | -0.05(-0.42%) |
May 08, 2002 | 11.92 | 11.92 | 11.73 | 11.73 | 1,135,523 | -0.15(-1.29%) |
May 07, 2002 | 12.13 | 12.14 | 11.86 | 11.89 | 1,030,130 | -0.21(-1.74%) |
May 06, 2002 | 12.11 | 12.20 | 12.10 | 12.10 | 977,434 | -0.01(-0.12%) |
May 03, 2002 | 12.07 | 12.19 | 11.95 | 12.11 | 2,407,604 | -0.02(-0.20%) |
May 02, 2002 | 12.05 | 12.22 | 12.05 | 12.13 | 1,517,147 | +0.11(+0.94%) |
May 01, 2002 | 11.79 | 12.05 | 11.75 | 12.02 | 876,290 | +0.22(+1.90%) |
Apr 30, 2002 | 11.72 | 11.87 | 11.68 | 11.80 | 640,290 | +0.16(+1.33%) |
Apr 29, 2002 | 11.37 | 11.77 | 11.32 | 11.64 | 1,463,318 | +0.32(+2.82%) |
Apr 26, 2002 | 11.40 | 11.51 | 11.30 | 11.32 | 1,262,448 | -0.10(-0.83%) |
Apr 25, 2002 | 11.61 | 11.76 | 11.28 | 11.42 | 2,167,920 | -0.23(-1.97%) |
Apr 24, 2002 | 11.70 | 11.75 | 11.60 | 11.65 | 1,166,121 | -0.10(-0.81%) |
Apr 23, 2002 | 11.88 | 11.90 | 11.68 | 11.74 | 756,449 | -0.14(-1.19%) |
Apr 22, 2002 | 11.67 | 11.96 | 11.67 | 11.88 | 429,787 | +0.23(+1.97%) |
Apr 19, 2002 | 11.67 | 11.74 | 11.65 | 11.65 | 437,720 | +0.01(+0.06%) |
Apr 18, 2002 | 11.64 | 11.78 | 11.50 | 11.65 | 773,731 | -0.02(-0.14%) |
Apr 17, 2002 | 11.72 | 11.73 | 11.61 | 11.66 | 540,846 | -0.05(-0.44%) |
Apr 16, 2002 | 11.64 | 11.74 | 11.64 | 11.71 | 679,954 | +0.07(+0.64%) |
Apr 15, 2002 | 11.82 | 11.84 | 11.63 | 11.64 | 694,403 | -0.17(-1.48%) |
Apr 12, 2002 | 11.81 | 11.88 | 11.71 | 11.82 | 401,739 | -0.01(-0.09%) |
Apr 11, 2002 | 11.93 | 11.95 | 11.73 | 11.83 | 582,777 | -0.10(-0.84%) |
Apr 10, 2002 | 11.77 | 11.96 | 11.77 | 11.93 | 776,564 | +0.20(+1.69%) |
Apr 09, 2002 | 11.69 | 11.73 | 11.59 | 11.73 | 1,174,620 | +0.03(+0.29%) |
Apr 08, 2002 | 11.56 | 11.83 | 11.55 | 11.70 | 755,599 | +0.14(+1.18%) |
Apr 05, 2002 | 11.56 | 11.62 | 11.48 | 11.56 | 505,715 | +0.02(+0.15%) |
Apr 04, 2002 | 11.37 | 11.55 | 11.28 | 11.54 | 1,521,964 | +0.21(+1.89%) |
Apr 03, 2002 | 11.65 | 11.68 | 11.30 | 11.33 | 1,910,104 | -0.45(-3.82%) |
Apr 02, 2002 | 11.83 | 11.83 | 11.70 | 11.78 | 523,848 | -0.07(-0.57%) |
Apr 01, 2002 | 11.92 | 11.93 | 11.75 | 11.85 | 790,163 | -0.06(-0.52%) |
Mar 29, 2002 | 11.69 | 11.96 | 11.69 | 11.91 | 1,835,026 | +0.00(+0.00%) |
Mar 28, 2002 | 11.69 | 11.96 | 11.69 | 11.91 | 1,821,993 | +0.23(+2.01%) |
Mar 27, 2002 | 11.62 | 11.78 | 11.59 | 11.67 | 1,825,676 | +0.12(+1.01%) |
Mar 26, 2002 | 11.53 | 11.62 | 11.51 | 11.56 | 1,134,106 | +0.02(+0.20%) |
Mar 25, 2002 | 11.48 | 11.67 | 11.40 | 11.53 | 1,040,896 | +0.08(+0.69%) |
Mar 22, 2002 | 11.30 | 11.49 | 11.29 | 11.45 | 1,164,988 | +0.17(+1.53%) |
Mar 21, 2002 | 11.36 | 11.36 | 11.21 | 11.28 | 1,396,172 | -0.11(-0.93%) |
Mar 20, 2002 | 11.29 | 11.46 | 11.17 | 11.39 | 961,568 | +0.10(+0.91%) |
Mar 19, 2002 | 11.17 | 11.32 | 11.17 | 11.28 | 540,563 | +0.17(+1.57%) |
Mar 18, 2002 | 10.99 | 11.14 | 10.99 | 11.11 | 673,437 | +0.09(+0.85%) |
Mar 15, 2002 | 10.99 | 11.20 | 10.97 | 11.02 | 847,676 | +0.07(+0.61%) |
Mar 14, 2002 | 10.82 | 11.02 | 10.82 | 10.95 | 951,369 | +0.12(+1.14%) |
Mar 13, 2002 | 10.91 | 11.00 | 10.78 | 10.83 | 574,844 | -0.07(-0.66%) |
Mar 12, 2002 | 10.85 | 10.92 | 10.79 | 10.90 | 815,095 | +0.03(+0.24%) |
Mar 11, 2002 | 10.95 | 10.95 | 10.75 | 10.87 | 385,024 | -0.05(-0.44%) |
Mar 08, 2002 | 11.01 | 11.11 | 10.89 | 10.92 | 585,893 | -0.07(-0.63%) |
Mar 07, 2002 | 11.08 | 11.09 | 10.91 | 10.99 | 659,555 | -0.10(-0.88%) |
Mar 06, 2002 | 10.94 | 11.20 | 10.92 | 11.08 | 1,268,964 | +0.24(+2.21%) |
Mar 05, 2002 | 10.72 | 10.94 | 10.66 | 10.84 | 1,028,430 | +0.12(+1.15%) |
Mar 04, 2002 | 10.68 | 10.81 | 10.59 | 10.72 | 1,541,512 | +0.06(+0.60%) |