Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.686 | 8.686 | 8.445 | 8.473 | 86,169 | -0.25(-2.85%) |
Mar 28, 2003 | 8.792 | 8.821 | 8.686 | 8.722 | 123,260 | -0.07(-0.81%) |
Mar 27, 2003 | 8.863 | 8.863 | 8.757 | 8.792 | 79,963 | -0.16(-1.74%) |
Mar 26, 2003 | 8.878 | 9.019 | 8.878 | 8.948 | 93,643 | -0.14(-1.56%) |
Mar 25, 2003 | 9.119 | 9.360 | 9.083 | 9.090 | 31,731 | +0.01(+0.08%) |
Mar 24, 2003 | 9.360 | 9.360 | 9.076 | 9.083 | 27,782 | -0.42(-4.40%) |
Mar 21, 2003 | 9.218 | 9.502 | 9.182 | 9.502 | 98,156 | +0.21(+2.29%) |
Mar 20, 2003 | 8.934 | 9.367 | 8.899 | 9.289 | 93,220 | +0.28(+3.15%) |
Mar 19, 2003 | 8.700 | 9.041 | 8.686 | 9.005 | 29,616 | +0.30(+3.50%) |
Mar 18, 2003 | 9.005 | 9.005 | 8.651 | 8.700 | 66,283 | -0.34(-3.76%) |
Mar 17, 2003 | 8.906 | 9.041 | 8.906 | 9.041 | 63,604 | +0.10(+1.11%) |
Mar 14, 2003 | 9.041 | 9.041 | 8.863 | 8.941 | 31,590 | -0.10(-1.10%) |
Mar 13, 2003 | 8.707 | 9.069 | 8.615 | 9.041 | 180,095 | +0.35(+4.08%) |
Mar 12, 2003 | 8.651 | 8.722 | 8.580 | 8.686 | 38,501 | +0.00(+0.00%) |
Mar 11, 2003 | 8.651 | 8.714 | 8.636 | 8.686 | 78,130 | +0.04(+0.41%) |
Mar 10, 2003 | 8.629 | 8.722 | 8.509 | 8.651 | 152,735 | -0.01(-0.16%) |
Mar 07, 2003 | 8.792 | 8.792 | 8.665 | 8.665 | 53,732 | -0.13(-1.45%) |
Mar 06, 2003 | 8.757 | 8.856 | 8.743 | 8.792 | 104,926 | +0.12(+1.39%) |
Mar 05, 2003 | 8.622 | 8.743 | 8.580 | 8.672 | 174,312 | -0.02(-0.24%) |
Mar 04, 2003 | 8.757 | 8.899 | 8.622 | 8.693 | 94,348 | -0.04(-0.49%) |
Mar 03, 2003 | 8.615 | 8.863 | 8.601 | 8.736 | 64,168 | +0.16(+1.82%) |
Feb 28, 2003 | 8.289 | 8.608 | 8.289 | 8.580 | 122,272 | +0.26(+3.07%) |
Feb 27, 2003 | 8.133 | 8.360 | 8.133 | 8.324 | 234,955 | +0.23(+2.89%) |
Feb 26, 2003 | 8.055 | 8.119 | 7.934 | 8.090 | 97,169 | -0.01(-0.17%) |
Feb 25, 2003 | 8.048 | 8.112 | 7.906 | 8.105 | 32,013 | +0.02(+0.26%) |
Feb 24, 2003 | 7.700 | 8.190 | 7.665 | 8.083 | 199,698 | +0.38(+4.97%) |
Feb 21, 2003 | 7.615 | 7.757 | 7.615 | 7.700 | 162,466 | +0.09(+1.12%) |
Feb 20, 2003 | 7.800 | 7.842 | 7.445 | 7.615 | 224,660 | -0.43(-5.37%) |
Feb 19, 2003 | 8.076 | 8.112 | 7.970 | 8.048 | 41,039 | -0.02(-0.26%) |
Feb 18, 2003 | 8.261 | 8.317 | 8.012 | 8.069 | 91,105 | -0.26(-3.15%) |
Feb 14, 2003 | 8.466 | 8.466 | 8.332 | 8.332 | 57,399 | -0.11(-1.34%) |
Feb 13, 2003 | 8.757 | 8.757 | 8.417 | 8.445 | 99,567 | -0.33(-3.80%) |
Feb 12, 2003 | 8.863 | 8.899 | 8.778 | 8.778 | 62,053 | -0.09(-0.96%) |
Feb 11, 2003 | 8.970 | 9.005 | 8.863 | 8.863 | 39,065 | -0.14(-1.57%) |
Feb 10, 2003 | 8.906 | 9.005 | 8.863 | 9.005 | 31,167 | +0.11(+1.20%) |
Feb 07, 2003 | 9.005 | 9.112 | 8.863 | 8.899 | 36,808 | -0.14(-1.57%) |
Feb 06, 2003 | 9.083 | 9.112 | 8.934 | 9.041 | 46,962 | -0.04(-0.47%) |
Feb 05, 2003 | 9.112 | 9.119 | 9.076 | 9.083 | 75,874 | -0.06(-0.62%) |
Feb 04, 2003 | 9.246 | 9.353 | 9.112 | 9.140 | 52,604 | -0.11(-1.23%) |
Feb 03, 2003 | 9.225 | 9.502 | 9.225 | 9.253 | 45,834 | +0.03(+0.31%) |
Jan 31, 2003 | 9.147 | 9.225 | 9.076 | 9.225 | 37,231 | +0.15(+1.64%) |
Jan 30, 2003 | 9.197 | 9.218 | 9.048 | 9.076 | 45,834 | -0.06(-0.70%) |
Jan 29, 2003 | 9.005 | 9.204 | 8.863 | 9.140 | 58,668 | +0.10(+1.10%) |
Jan 28, 2003 | 9.154 | 9.154 | 8.870 | 9.041 | 51,052 | -0.11(-1.16%) |
Jan 27, 2003 | 9.395 | 9.431 | 9.147 | 9.147 | 54,860 | -0.21(-2.20%) |
Jan 24, 2003 | 9.253 | 9.360 | 9.197 | 9.353 | 37,654 | +0.10(+1.07%) |
Jan 23, 2003 | 9.289 | 9.360 | 9.232 | 9.253 | 38,783 | -0.01(-0.08%) |
Jan 22, 2003 | 9.296 | 9.395 | 9.260 | 9.260 | 23,269 | -0.04(-0.38%) |
Jan 21, 2003 | 9.353 | 9.360 | 9.289 | 9.296 | 47,386 | -0.02(-0.23%) |
Jan 17, 2003 | 9.537 | 9.544 | 9.083 | 9.317 | 65,296 | -0.22(-2.30%) |
Jan 16, 2003 | 9.927 | 9.927 | 9.537 | 9.537 | 100,272 | -0.39(-3.93%) |
Jan 15, 2003 | 9.785 | 9.998 | 9.650 | 9.927 | 220,993 | +0.18(+1.82%) |
Jan 14, 2003 | 9.679 | 9.799 | 9.672 | 9.750 | 25,244 | +0.11(+1.18%) |
Jan 13, 2003 | 9.438 | 9.643 | 9.438 | 9.636 | 60,642 | +0.21(+2.18%) |
Jan 10, 2003 | 9.572 | 9.629 | 9.431 | 9.431 | 210,134 | -0.11(-1.12%) |
Jan 09, 2003 | 9.537 | 9.686 | 9.502 | 9.537 | 29,898 | +0.04(+0.37%) |
Jan 08, 2003 | 9.572 | 9.572 | 9.480 | 9.502 | 24,398 | -0.07(-0.74%) |
Jan 07, 2003 | 9.736 | 9.821 | 9.572 | 9.572 | 34,834 | -0.20(-2.03%) |
Jan 06, 2003 | 9.927 | 9.927 | 9.587 | 9.771 | 78,553 | -0.09(-0.86%) |
Jan 03, 2003 | 10.10 | 10.11 | 9.821 | 9.856 | 46,257 | -0.21(-2.04%) |
Jan 02, 2003 | 9.998 | 10.10 | 9.998 | 10.06 | 38,360 | +0.13(+1.36%) |
Dec 31, 2002 | 9.821 | 9.927 | 9.821 | 9.927 | 77,566 | +0.10(+1.01%) |
Dec 30, 2002 | 9.892 | 9.892 | 9.608 | 9.828 | 58,809 | -0.01(-0.14%) |
Dec 27, 2002 | 9.814 | 9.927 | 9.629 | 9.842 | 61,912 | -0.05(-0.50%) |
Dec 26, 2002 | 9.856 | 9.998 | 9.856 | 9.892 | 42,026 | +0.01(+0.14%) |
Dec 24, 2002 | 9.778 | 9.892 | 9.771 | 9.877 | 35,962 | +0.11(+1.09%) |
Dec 23, 2002 | 9.466 | 9.771 | 9.459 | 9.771 | 169,235 | +0.34(+3.61%) |
Dec 20, 2002 | 9.346 | 9.580 | 9.346 | 9.431 | 63,745 | +0.06(+0.61%) |
Dec 19, 2002 | 9.289 | 9.416 | 9.260 | 9.374 | 31,449 | +0.11(+1.23%) |
Dec 18, 2002 | 9.445 | 9.459 | 9.218 | 9.260 | 88,707 | -0.18(-1.95%) |
Dec 17, 2002 | 9.182 | 9.502 | 9.182 | 9.445 | 99,849 | +0.30(+3.26%) |
Dec 16, 2002 | 9.147 | 9.147 | 9.019 | 9.147 | 65,719 | +0.07(+0.78%) |
Dec 13, 2002 | 9.097 | 9.147 | 9.019 | 9.076 | 43,437 | -0.02(-0.23%) |
Dec 12, 2002 | 9.076 | 9.204 | 9.076 | 9.097 | 51,052 | +0.06(+0.63%) |
Dec 11, 2002 | 9.076 | 9.147 | 9.041 | 9.041 | 30,462 | -0.06(-0.62%) |
Dec 10, 2002 | 9.147 | 9.182 | 9.041 | 9.097 | 70,796 | -0.05(-0.54%) |
Dec 09, 2002 | 9.218 | 9.260 | 9.005 | 9.147 | 52,886 | -0.07(-0.77%) |
Dec 06, 2002 | 8.970 | 9.218 | 8.963 | 9.218 | 128,196 | +0.18(+1.96%) |
Dec 05, 2002 | 9.289 | 9.324 | 9.005 | 9.041 | 78,271 | -0.21(-2.30%) |
Dec 04, 2002 | 9.218 | 9.395 | 9.218 | 9.253 | 68,399 | +0.04(+0.38%) |
Dec 03, 2002 | 9.268 | 9.296 | 9.182 | 9.218 | 43,155 | -0.05(-0.54%) |
Dec 02, 2002 | 9.218 | 9.409 | 9.218 | 9.268 | 37,513 | +0.05(+0.54%) |
Nov 29, 2002 | 9.253 | 9.275 | 9.218 | 9.218 | 18,897 | -0.07(-0.76%) |
Nov 27, 2002 | 9.239 | 9.289 | 9.239 | 9.289 | 65,296 | +0.04(+0.38%) |
Nov 26, 2002 | 9.289 | 9.289 | 9.218 | 9.253 | 35,257 | -0.07(-0.76%) |
Nov 25, 2002 | 9.303 | 9.324 | 9.253 | 9.324 | 22,846 | +0.04(+0.38%) |
Nov 22, 2002 | 9.310 | 9.317 | 9.218 | 9.289 | 153,440 | -0.02(-0.23%) |
Nov 21, 2002 | 9.275 | 9.324 | 9.225 | 9.310 | 28,629 | +0.00(+0.00%) |
Nov 20, 2002 | 9.218 | 9.310 | 9.161 | 9.310 | 71,502 | +0.13(+1.39%) |
Nov 19, 2002 | 9.218 | 9.303 | 9.168 | 9.182 | 18,474 | -0.07(-0.77%) |
Nov 18, 2002 | 9.360 | 9.466 | 9.147 | 9.253 | 47,386 | -0.08(-0.84%) |
Nov 15, 2002 | 9.282 | 9.438 | 9.253 | 9.331 | 44,001 | +0.04(+0.46%) |
Nov 14, 2002 | 9.232 | 9.289 | 9.154 | 9.289 | 37,654 | +0.06(+0.69%) |
Nov 13, 2002 | 9.218 | 9.289 | 9.182 | 9.225 | 13,961 | -0.03(-0.31%) |
Nov 12, 2002 | 9.147 | 9.275 | 9.147 | 9.253 | 14,526 | +0.14(+1.56%) |
Nov 11, 2002 | 9.289 | 9.289 | 9.090 | 9.112 | 35,821 | -0.16(-1.68%) |
Nov 08, 2002 | 9.268 | 9.310 | 9.225 | 9.268 | 9,731 | +0.00(+0.00%) |
Nov 07, 2002 | 9.289 | 9.324 | 9.225 | 9.268 | 35,116 | -0.06(-0.61%) |
Nov 06, 2002 | 9.239 | 9.324 | 9.232 | 9.324 | 24,539 | +0.09(+1.00%) |
Nov 05, 2002 | 9.182 | 9.310 | 9.182 | 9.232 | 63,040 | +0.03(+0.31%) |
Nov 04, 2002 | 9.147 | 9.324 | 9.147 | 9.204 | 53,309 | +0.03(+0.31%) |
Nov 01, 2002 | 9.289 | 9.324 | 9.147 | 9.175 | 55,001 | -0.11(-1.22%) |
Oct 31, 2002 | 9.395 | 9.438 | 9.218 | 9.289 | 20,590 | -0.05(-0.53%) |
Oct 30, 2002 | 9.182 | 9.402 | 9.182 | 9.338 | 34,975 | +0.13(+1.39%) |
Oct 29, 2002 | 9.076 | 9.211 | 8.934 | 9.211 | 25,244 | -0.04(-0.46%) |
Oct 28, 2002 | 9.289 | 9.360 | 9.239 | 9.253 | 41,039 | -0.02(-0.23%) |
Oct 25, 2002 | 9.076 | 9.289 | 8.970 | 9.275 | 26,936 | +0.23(+2.59%) |
Oct 24, 2002 | 8.899 | 9.112 | 8.885 | 9.041 | 28,488 | +0.16(+1.84%) |
Oct 23, 2002 | 8.792 | 8.899 | 8.743 | 8.878 | 37,090 | +0.07(+0.81%) |
Oct 22, 2002 | 8.615 | 8.892 | 8.083 | 8.807 | 76,861 | +0.23(+2.64%) |
Oct 21, 2002 | 8.509 | 8.651 | 8.452 | 8.580 | 10,436 | +0.04(+0.41%) |
Oct 18, 2002 | 8.686 | 8.750 | 8.544 | 8.544 | 27,077 | -0.11(-1.23%) |
Oct 17, 2002 | 8.651 | 8.722 | 8.615 | 8.651 | 23,834 | +0.06(+0.66%) |
Oct 16, 2002 | 8.743 | 8.757 | 8.594 | 8.594 | 50,206 | -0.13(-1.46%) |
Oct 15, 2002 | 8.644 | 8.800 | 8.629 | 8.722 | 2,637,256 | +0.26(+3.02%) |
Oct 14, 2002 | 8.473 | 8.544 | 8.438 | 8.466 | 11,564 | +0.02(+0.25%) |
Oct 11, 2002 | 8.402 | 8.615 | 8.402 | 8.445 | 30,885 | +0.00(+0.00%) |
Oct 10, 2002 | 8.076 | 8.473 | 8.034 | 8.445 | 54,719 | +0.43(+5.40%) |
Oct 09, 2002 | 8.473 | 8.594 | 8.012 | 8.012 | 67,130 | -0.46(-5.44%) |
Oct 08, 2002 | 8.509 | 8.509 | 8.190 | 8.473 | 49,501 | -0.04(-0.42%) |
Oct 07, 2002 | 8.863 | 8.863 | 8.410 | 8.509 | 38,078 | -0.28(-3.23%) |
Oct 04, 2002 | 8.828 | 8.878 | 8.651 | 8.792 | 49,924 | +0.00(+0.00%) |
Oct 03, 2002 | 8.913 | 8.970 | 8.722 | 8.792 | 36,385 | -0.09(-0.96%) |
Oct 02, 2002 | 8.899 | 9.012 | 8.835 | 8.878 | 38,501 | +0.01(+0.16%) |
Oct 01, 2002 | 8.828 | 9.005 | 8.679 | 8.863 | 36,244 | +0.00(+0.00%) |
Sep 30, 2002 | 8.495 | 8.863 | 8.480 | 8.863 | 105,067 | +0.35(+4.17%) |
Sep 27, 2002 | 8.495 | 8.558 | 8.438 | 8.509 | 53,027 | +0.00(+0.00%) |
Sep 26, 2002 | 8.459 | 8.573 | 8.261 | 8.509 | 80,386 | +0.04(+0.50%) |
Sep 25, 2002 | 8.395 | 8.544 | 8.367 | 8.466 | 67,835 | +0.07(+0.84%) |
Sep 24, 2002 | 8.509 | 8.509 | 8.296 | 8.395 | 61,771 | -0.10(-1.17%) |
Sep 23, 2002 | 8.970 | 8.970 | 8.495 | 8.495 | 83,207 | -0.49(-5.45%) |
Sep 20, 2002 | 9.041 | 9.104 | 8.984 | 8.984 | 61,206 | +0.01(+0.16%) |
Sep 19, 2002 | 8.934 | 9.218 | 8.878 | 8.970 | 30,885 | +0.07(+0.80%) |
Sep 18, 2002 | 8.863 | 9.182 | 8.792 | 8.899 | 104,785 | +0.06(+0.64%) |
Sep 17, 2002 | 8.771 | 8.849 | 8.743 | 8.842 | 97,169 | +0.04(+0.40%) |
Sep 16, 2002 | 8.863 | 8.863 | 8.771 | 8.807 | 59,091 | -0.02(-0.24%) |
Sep 13, 2002 | 8.828 | 8.934 | 8.757 | 8.828 | 67,271 | +0.04(+0.40%) |
Sep 12, 2002 | 8.863 | 9.041 | 8.750 | 8.792 | 521,810 | +0.04(+0.40%) |
Sep 11, 2002 | 8.899 | 8.956 | 8.722 | 8.757 | 43,155 | -0.21(-2.37%) |
Sep 10, 2002 | 8.970 | 9.041 | 8.892 | 8.970 | 75,168 | +0.25(+2.85%) |
Sep 09, 2002 | 8.651 | 8.722 | 8.516 | 8.722 | 42,590 | +0.14(+1.65%) |
Sep 06, 2002 | 8.445 | 8.580 | 8.445 | 8.580 | 5,345,028 | +0.14(+1.68%) |
Sep 05, 2002 | 8.544 | 8.615 | 8.367 | 8.438 | 126,926 | -0.07(-0.83%) |
Sep 04, 2002 | 8.651 | 8.651 | 8.459 | 8.509 | 80,386 | -0.08(-0.91%) |
Sep 03, 2002 | 8.863 | 8.934 | 8.402 | 8.587 | 55,988 | -0.28(-3.12%) |
Aug 30, 2002 | 8.828 | 8.970 | 8.828 | 8.863 | 36,808 | +0.04(+0.40%) |
Aug 29, 2002 | 8.792 | 8.863 | 8.750 | 8.828 | 70,514 | +0.04(+0.40%) |
Aug 28, 2002 | 9.076 | 9.168 | 8.792 | 8.792 | 22,282 | -0.32(-3.50%) |
Aug 27, 2002 | 9.182 | 9.253 | 9.076 | 9.112 | 32,859 | -0.11(-1.15%) |
Aug 26, 2002 | 8.863 | 9.218 | 8.757 | 9.218 | 39,629 | +0.35(+4.00%) |
Aug 23, 2002 | 9.026 | 9.026 | 8.757 | 8.863 | 52,039 | -0.23(-2.57%) |
Aug 22, 2002 | 9.041 | 9.097 | 8.948 | 9.097 | 38,219 | +0.02(+0.23%) |
Aug 21, 2002 | 8.828 | 9.076 | 8.729 | 9.076 | 22,141 | +0.28(+3.23%) |
Aug 20, 2002 | 8.934 | 9.019 | 8.722 | 8.792 | 121,708 | -0.57(-6.06%) |
Aug 16, 2002 | 9.260 | 9.424 | 9.246 | 9.360 | 95,900 | +0.06(+0.61%) |
Aug 15, 2002 | 9.218 | 9.381 | 9.218 | 9.303 | 17,910 | +0.09(+0.92%) |
Aug 14, 2002 | 8.849 | 9.218 | 8.792 | 9.218 | 25,808 | +0.35(+4.00%) |
Aug 13, 2002 | 8.863 | 8.948 | 8.686 | 8.863 | 57,681 | -0.04(-0.40%) |
Aug 12, 2002 | 8.863 | 8.963 | 8.502 | 8.899 | 57,540 | -0.50(-5.35%) |
Aug 07, 2002 | 9.353 | 9.402 | 9.218 | 9.402 | 22,564 | +0.05(+0.53%) |
Aug 06, 2002 | 9.253 | 9.388 | 9.147 | 9.353 | 117,054 | +0.14(+1.54%) |
Aug 05, 2002 | 9.622 | 9.622 | 9.005 | 9.211 | 74,463 | -0.45(-4.63%) |
Aug 02, 2002 | 9.962 | 9.998 | 9.658 | 9.658 | 82,643 | -0.34(-3.40%) |
Aug 01, 2002 | 10.03 | 10.15 | 9.927 | 9.998 | 26,795 | -0.04(-0.35%) |
Jul 31, 2002 | 9.998 | 10.14 | 9.927 | 10.03 | 34,975 | +0.09(+0.93%) |
Jul 30, 2002 | 9.892 | 9.998 | 9.643 | 9.941 | 92,515 | -0.02(-0.21%) |
Jul 29, 2002 | 9.530 | 10.03 | 9.530 | 9.962 | 114,093 | +0.71(+7.66%) |
Jul 26, 2002 | 8.502 | 9.253 | 8.502 | 9.253 | 55,001 | +0.78(+9.21%) |
Jul 25, 2002 | 8.402 | 8.537 | 8.296 | 8.473 | 51,334 | +0.07(+0.84%) |
Jul 24, 2002 | 7.700 | 8.402 | 7.516 | 8.402 | 110,003 | +0.49(+6.18%) |
Jul 23, 2002 | 9.182 | 9.218 | 7.729 | 7.913 | 102,669 | -1.20(-13.15%) |
Jul 22, 2002 | 9.360 | 9.360 | 8.970 | 9.112 | 61,912 | -0.25(-2.65%) |
Jul 19, 2002 | 9.509 | 9.608 | 9.360 | 9.360 | 78,694 | -0.28(-2.94%) |
Jul 17, 2002 | 9.665 | 9.714 | 9.537 | 9.643 | 56,552 | -0.46(-4.56%) |
Jul 12, 2002 | 9.856 | 10.10 | 9.849 | 10.10 | 56,834 | +0.28(+2.89%) |
Jul 11, 2002 | 9.799 | 9.856 | 9.643 | 9.821 | 108,592 | +0.01(+0.07%) |
Jul 10, 2002 | 9.785 | 9.970 | 9.785 | 9.814 | 34,693 | -0.04(-0.43%) |
Jul 09, 2002 | 9.927 | 9.927 | 9.856 | 9.856 | 21,577 | -0.07(-0.71%) |
Jul 08, 2002 | 10.03 | 10.03 | 9.927 | 9.927 | 95,900 | -0.11(-1.06%) |
Jul 05, 2002 | 10.07 | 10.10 | 9.998 | 10.03 | 11,846 | +0.00(+0.00%) |
Jul 04, 2002 | 10.42 | 10.42 | 9.962 | 10.03 | 35,257 | +0.00(+0.00%) |
Jul 03, 2002 | 10.42 | 10.42 | 9.962 | 10.03 | 35,257 | -0.46(-4.39%) |
Jul 02, 2002 | 10.67 | 10.67 | 10.49 | 10.49 | 55,001 | -0.28(-2.63%) |
Jul 01, 2002 | 11.17 | 11.17 | 10.64 | 10.78 | 77,566 | -0.39(-3.49%) |
Jun 28, 2002 | 10.64 | 11.35 | 10.64 | 11.17 | 269,648 | +0.53(+5.00%) |
Jun 27, 2002 | 10.60 | 10.67 | 10.49 | 10.64 | 90,541 | -0.09(-0.86%) |
Jun 26, 2002 | 10.57 | 10.74 | 10.46 | 10.73 | 83,066 | -0.01(-0.13%) |
Jun 25, 2002 | 10.57 | 10.74 | 10.53 | 10.74 | 86,874 | +0.18(+1.68%) |
Jun 21, 2002 | 10.78 | 10.78 | 10.49 | 10.57 | 35,962 | -0.13(-1.19%) |
Jun 20, 2002 | 10.57 | 10.81 | 10.49 | 10.69 | 27,218 | +0.11(+1.07%) |
Jun 19, 2002 | 10.79 | 10.79 | 10.55 | 10.58 | 32,013 | -0.20(-1.84%) |
Jun 18, 2002 | 10.28 | 10.78 | 10.28 | 10.78 | 38,783 | +0.48(+4.68%) |
Jun 17, 2002 | 10.07 | 10.39 | 10.07 | 10.30 | 33,000 | +0.16(+1.54%) |
Jun 14, 2002 | 10.32 | 10.41 | 10.14 | 10.14 | 78,835 | -0.25(-2.39%) |
Jun 12, 2002 | 10.33 | 10.46 | 10.14 | 10.39 | 32,013 | +0.09(+0.90%) |
Jun 11, 2002 | 10.32 | 10.36 | 10.26 | 10.30 | 28,629 | +0.01(+0.14%) |
Jun 10, 2002 | 10.03 | 10.34 | 10.03 | 10.28 | 34,411 | +0.25(+2.47%) |
Jun 07, 2002 | 10.27 | 10.27 | 9.828 | 10.03 | 91,528 | -0.25(-2.41%) |
Jun 06, 2002 | 10.34 | 10.34 | 10.28 | 10.28 | 38,642 | -0.02(-0.21%) |
Jun 05, 2002 | 10.42 | 10.42 | 10.29 | 10.30 | 11,423 | +0.16(+1.61%) |
May 31, 2002 | 10.20 | 10.34 | 9.998 | 10.14 | 87,579 | -0.25(-2.39%) |
May 28, 2002 | 10.35 | 10.39 | 10.25 | 10.39 | 59,514 | +0.09(+0.90%) |
May 27, 2002 | 9.962 | 10.40 | 9.913 | 10.30 | 105,913 | +0.00(+0.00%) |
May 24, 2002 | 9.962 | 10.40 | 9.913 | 10.30 | 105,913 | +0.33(+3.35%) |
May 23, 2002 | 9.785 | 9.998 | 9.679 | 9.962 | 106,477 | +0.07(+0.72%) |
May 22, 2002 | 9.998 | 9.998 | 9.714 | 9.892 | 45,270 | -0.14(-1.41%) |
May 21, 2002 | 10.06 | 10.08 | 9.799 | 10.03 | 38,924 | -0.06(-0.63%) |
May 20, 2002 | 10.57 | 10.57 | 9.998 | 10.10 | 25,103 | -0.47(-4.43%) |
May 17, 2002 | 10.71 | 10.71 | 10.53 | 10.57 | 37,795 | -0.09(-0.87%) |
May 16, 2002 | 10.49 | 10.67 | 10.49 | 10.66 | 71,079 | +0.11(+1.01%) |
May 15, 2002 | 10.57 | 10.57 | 10.47 | 10.55 | 113,528 | -0.03(-0.27%) |
May 14, 2002 | 10.71 | 10.71 | 10.57 | 10.58 | 59,373 | -0.13(-1.19%) |
May 13, 2002 | 10.53 | 10.71 | 10.53 | 10.71 | 53,309 | +0.15(+1.41%) |
May 10, 2002 | 10.96 | 10.96 | 10.38 | 10.56 | 262,879 | -0.36(-3.31%) |
May 09, 2002 | 11.03 | 11.03 | 10.42 | 10.92 | 64,450 | -0.04(-0.32%) |
May 08, 2002 | 11.31 | 11.31 | 10.78 | 10.96 | 52,039 | -0.32(-2.83%) |
May 07, 2002 | 11.35 | 11.37 | 11.13 | 11.27 | 108,451 | -0.07(-0.62%) |
May 06, 2002 | 11.34 | 11.35 | 11.27 | 11.35 | 63,463 | +0.01(+0.06%) |
May 03, 2002 | 11.32 | 11.34 | 11.24 | 11.34 | 45,270 | +0.00(+0.00%) |
May 02, 2002 | 11.27 | 11.34 | 11.20 | 11.34 | 53,309 | +0.10(+0.88%) |
May 01, 2002 | 11.26 | 11.34 | 11.22 | 11.24 | 38,078 | -0.11(-0.94%) |
Apr 30, 2002 | 11.20 | 11.35 | 11.17 | 11.35 | 80,245 | +0.18(+1.59%) |
Apr 29, 2002 | 11.15 | 11.17 | 11.10 | 11.17 | 30,744 | +0.02(+0.19%) |
Apr 26, 2002 | 11.13 | 11.21 | 11.13 | 11.15 | 194,762 | +0.01(+0.13%) |
Apr 25, 2002 | 11.12 | 11.17 | 11.10 | 11.13 | 151,748 | +0.05(+0.45%) |
Apr 24, 2002 | 11.01 | 11.13 | 10.99 | 11.08 | 229,314 | +0.09(+0.77%) |
Apr 23, 2002 | 11.01 | 11.05 | 10.96 | 11.00 | 71,643 | -0.01(-0.13%) |
Apr 22, 2002 | 10.96 | 11.05 | 10.96 | 11.01 | 44,001 | +0.11(+0.98%) |
Apr 19, 2002 | 10.93 | 10.95 | 10.88 | 10.91 | 23,551 | +0.01(+0.07%) |
Apr 18, 2002 | 10.85 | 10.95 | 10.78 | 10.90 | 37,090 | +0.01(+0.13%) |
Apr 17, 2002 | 11.10 | 11.10 | 10.74 | 10.88 | 126,926 | -0.14(-1.29%) |
Apr 16, 2002 | 11.27 | 11.31 | 11.03 | 11.03 | 95,054 | -0.14(-1.27%) |
Apr 15, 2002 | 11.45 | 11.58 | 11.06 | 11.17 | 116,490 | -0.35(-3.08%) |
Apr 12, 2002 | 11.29 | 11.56 | 11.24 | 11.52 | 105,490 | +0.26(+2.33%) |
Apr 11, 2002 | 11.13 | 11.38 | 11.06 | 11.26 | 110,426 | +0.06(+0.51%) |
Apr 10, 2002 | 10.96 | 11.20 | 10.92 | 11.20 | 50,488 | +0.27(+2.46%) |
Apr 09, 2002 | 11.17 | 11.35 | 10.93 | 10.93 | 111,554 | -0.41(-3.62%) |
Apr 08, 2002 | 11.34 | 11.49 | 11.31 | 11.35 | 73,758 | +0.11(+0.95%) |
Apr 05, 2002 | 10.89 | 11.24 | 10.89 | 11.24 | 32,154 | +0.41(+3.80%) |
Apr 04, 2002 | 11.17 | 11.17 | 10.64 | 10.83 | 45,693 | -0.22(-1.99%) |
Apr 03, 2002 | 10.97 | 11.10 | 10.78 | 11.05 | 250,045 | +0.26(+2.37%) |
Apr 02, 2002 | 11.13 | 11.13 | 10.74 | 10.79 | 59,091 | -0.35(-3.12%) |