Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.31 | 11.51 | 11.22 | 11.47 | 44,501 | +0.21(+1.85%) |
Apr 29, 2003 | 11.16 | 11.32 | 11.10 | 11.26 | 56,600 | -0.06(-0.57%) |
Apr 28, 2003 | 11.18 | 11.33 | 11.02 | 11.33 | 56,600 | +0.30(+2.74%) |
Apr 25, 2003 | 11.20 | 11.20 | 11.02 | 11.02 | 14,602 | -0.04(-0.32%) |
Apr 24, 2003 | 11.10 | 11.22 | 11.04 | 11.06 | 21,694 | -0.04(-0.39%) |
Apr 23, 2003 | 10.84 | 11.10 | 10.84 | 11.10 | 43,806 | +0.18(+1.65%) |
Apr 22, 2003 | 10.57 | 10.95 | 10.57 | 10.92 | 47,978 | +0.35(+3.26%) |
Apr 21, 2003 | 10.74 | 10.79 | 10.58 | 10.58 | 27,118 | -0.21(-1.93%) |
Apr 17, 2003 | 10.94 | 10.94 | 10.46 | 10.79 | 33,515 | +0.31(+2.95%) |
Apr 16, 2003 | 10.51 | 10.71 | 10.46 | 10.48 | 38,660 | +0.05(+0.48%) |
Apr 15, 2003 | 10.34 | 10.48 | 10.21 | 10.43 | 32,959 | +0.09(+0.83%) |
Apr 14, 2003 | 10.14 | 10.34 | 10.14 | 10.34 | 36,157 | +0.13(+1.27%) |
Apr 11, 2003 | 10.41 | 10.41 | 10.17 | 10.21 | 53,541 | -0.08(-0.77%) |
Apr 10, 2003 | 10.28 | 10.46 | 10.28 | 10.29 | 58,130 | -0.09(-0.90%) |
Apr 09, 2003 | 10.61 | 10.79 | 10.34 | 10.38 | 31,568 | -0.33(-3.09%) |
Apr 08, 2003 | 10.41 | 10.71 | 10.41 | 10.71 | 48,117 | +0.25(+2.41%) |
Apr 07, 2003 | 10.49 | 10.61 | 10.39 | 10.46 | 57,852 | +0.18(+1.75%) |
Apr 04, 2003 | 10.06 | 10.58 | 9.923 | 10.28 | 50,898 | +0.32(+3.17%) |
Apr 03, 2003 | 10.46 | 10.46 | 9.930 | 9.966 | 36,296 | -0.49(-4.68%) |
Apr 02, 2003 | 10.20 | 10.58 | 10.20 | 10.46 | 40,190 | +0.26(+2.54%) |
Apr 01, 2003 | 9.945 | 10.21 | 9.787 | 10.20 | 55,209 | +0.17(+1.65%) |
Mar 31, 2003 | 9.959 | 10.21 | 9.959 | 10.03 | 53,314 | -0.04(-0.36%) |
Mar 28, 2003 | 10.32 | 10.33 | 9.966 | 10.07 | 48,256 | -0.35(-3.38%) |
Mar 27, 2003 | 9.823 | 10.42 | 9.823 | 10.42 | 29,621 | +0.35(+3.50%) |
Mar 26, 2003 | 9.801 | 10.20 | 9.801 | 10.07 | 36,428 | -0.01(-0.14%) |
Mar 25, 2003 | 10.05 | 10.42 | 9.823 | 10.08 | 47,783 | +0.01(+0.07%) |
Mar 24, 2003 | 10.05 | 10.36 | 9.966 | 10.07 | 25,032 | -0.04(-0.36%) |
Mar 21, 2003 | 8.988 | 10.16 | 8.985 | 10.11 | 76,885 | +0.40(+4.07%) |
Mar 20, 2003 | 9.722 | 9.751 | 9.657 | 9.715 | 80,798 | -0.01(-0.07%) |
Mar 19, 2003 | 9.722 | 9.779 | 9.621 | 9.722 | 38,660 | -0.07(-0.73%) |
Mar 18, 2003 | 9.772 | 9.801 | 9.592 | 9.794 | 46,031 | -0.01(-0.07%) |
Mar 17, 2003 | 9.672 | 9.801 | 9.672 | 9.800 | 83,579 | +0.11(+1.18%) |
Mar 14, 2003 | 9.636 | 9.707 | 9.420 | 9.686 | 35,323 | +0.04(+0.37%) |
Mar 13, 2003 | 9.765 | 9.801 | 9.564 | 9.651 | 57,017 | -0.03(-0.28%) |
Mar 12, 2003 | 9.204 | 9.678 | 9.204 | 9.678 | 47,127 | -0.05(-0.52%) |
Mar 11, 2003 | 9.614 | 9.851 | 9.528 | 9.729 | 25,588 | +0.07(+0.74%) |
Mar 10, 2003 | 9.528 | 9.779 | 9.528 | 9.657 | 44,362 | +0.13(+1.36%) |
Mar 07, 2003 | 9.801 | 9.923 | 9.513 | 9.528 | 35,740 | -0.27(-2.79%) |
Mar 06, 2003 | 9.902 | 10.05 | 9.794 | 9.801 | 19,608 | -0.19(-1.94%) |
Mar 05, 2003 | 9.923 | 9.995 | 9.815 | 9.995 | 12,655 | -0.06(-0.64%) |
Mar 04, 2003 | 9.743 | 10.07 | 9.743 | 10.06 | 24,615 | +0.20(+2.05%) |
Mar 03, 2003 | 10.10 | 10.20 | 9.758 | 9.858 | 19,469 | +0.13(+1.32%) |
Feb 28, 2003 | 10.34 | 10.42 | 9.707 | 9.729 | 23,502 | -0.51(-4.99%) |
Feb 27, 2003 | 10.08 | 10.35 | 9.902 | 10.24 | 23,085 | +0.13(+1.28%) |
Feb 26, 2003 | 10.11 | 10.28 | 10.02 | 10.11 | 36,157 | +0.04(+0.43%) |
Feb 25, 2003 | 9.578 | 10.17 | 9.578 | 10.07 | 96,374 | +0.35(+3.55%) |
Feb 24, 2003 | 9.758 | 9.844 | 9.636 | 9.722 | 43,528 | -0.16(-1.60%) |
Feb 21, 2003 | 9.794 | 9.952 | 9.707 | 9.880 | 32,402 | +0.16(+1.63%) |
Feb 20, 2003 | 9.772 | 9.772 | 9.672 | 9.722 | 15,019 | -0.01(-0.07%) |
Feb 19, 2003 | 9.815 | 9.974 | 9.722 | 9.729 | 18,217 | -0.06(-0.66%) |
Feb 18, 2003 | 9.930 | 10.17 | 9.794 | 9.794 | 33,654 | -0.14(-1.45%) |
Feb 14, 2003 | 9.672 | 9.966 | 9.672 | 9.938 | 20,303 | +0.15(+1.54%) |
Feb 13, 2003 | 9.916 | 9.945 | 9.707 | 9.787 | 11,542 | -0.04(-0.44%) |
Feb 12, 2003 | 9.902 | 9.923 | 9.787 | 9.830 | 24,197 | -0.07(-0.73%) |
Feb 11, 2003 | 9.894 | 9.945 | 9.823 | 9.902 | 36,157 | -0.03(-0.29%) |
Feb 10, 2003 | 9.851 | 9.930 | 9.787 | 9.930 | 39,495 | +0.08(+0.80%) |
Feb 07, 2003 | 9.902 | 9.945 | 9.851 | 9.852 | 41,303 | -0.14(-1.43%) |
Feb 06, 2003 | 10.14 | 10.14 | 9.952 | 9.995 | 31,985 | -0.12(-1.14%) |
Feb 05, 2003 | 10.12 | 10.48 | 10.04 | 10.11 | 29,343 | -0.19(-1.88%) |
Feb 04, 2003 | 10.09 | 10.40 | 10.07 | 10.30 | 18,496 | +0.17(+1.63%) |
Feb 03, 2003 | 10.15 | 10.24 | 10.10 | 10.14 | 15,297 | -0.02(-0.21%) |
Jan 31, 2003 | 10.21 | 10.47 | 10.09 | 10.16 | 14,741 | -0.09(-0.84%) |
Jan 30, 2003 | 10.63 | 10.64 | 10.22 | 10.25 | 28,433 | -0.45(-4.17%) |
Jan 29, 2003 | 10.26 | 10.87 | 10.21 | 10.69 | 39,773 | +0.14(+1.36%) |
Jan 28, 2003 | 10.56 | 10.56 | 10.14 | 10.55 | 26,701 | +0.16(+1.52%) |
Jan 27, 2003 | 10.38 | 10.51 | 10.25 | 10.39 | 33,515 | +0.07(+0.70%) |
Jan 24, 2003 | 10.43 | 10.46 | 10.25 | 10.32 | 43,250 | -0.15(-1.44%) |
Jan 23, 2003 | 10.32 | 10.64 | 10.25 | 10.47 | 16,549 | +0.22(+2.18%) |
Jan 22, 2003 | 10.55 | 10.66 | 10.25 | 10.25 | 14,324 | -0.41(-3.85%) |
Jan 21, 2003 | 10.43 | 10.78 | 10.40 | 10.66 | 22,807 | +0.05(+0.48%) |
Jan 17, 2003 | 10.56 | 10.68 | 10.55 | 10.61 | 22,668 | +0.04(+0.34%) |
Jan 16, 2003 | 10.55 | 10.78 | 10.55 | 10.57 | 20,860 | -0.04(-0.34%) |
Jan 15, 2003 | 10.77 | 10.77 | 10.61 | 10.61 | 24,893 | -0.17(-1.54%) |
Jan 14, 2003 | 10.57 | 10.77 | 10.56 | 10.77 | 8,761 | +0.20(+1.90%) |
Jan 13, 2003 | 10.86 | 10.86 | 10.56 | 10.57 | 54,653 | -0.35(-3.23%) |
Jan 10, 2003 | 10.74 | 10.92 | 10.61 | 10.92 | 17,939 | +0.17(+1.54%) |
Jan 09, 2003 | 10.50 | 10.81 | 10.49 | 10.76 | 22,807 | +0.35(+3.31%) |
Jan 08, 2003 | 10.71 | 10.71 | 10.39 | 10.41 | 35,045 | -0.37(-3.47%) |
Jan 07, 2003 | 10.81 | 11.17 | 10.79 | 10.79 | 56,878 | -0.16(-1.45%) |
Jan 06, 2003 | 10.92 | 11.09 | 10.58 | 10.94 | 30,455 | +0.22(+2.01%) |
Jan 03, 2003 | 10.69 | 10.94 | 10.43 | 10.73 | 38,799 | +0.04(+0.40%) |
Jan 02, 2003 | 10.33 | 10.76 | 10.18 | 10.69 | 34,071 | +0.44(+4.28%) |
Dec 31, 2002 | 11.02 | 11.02 | 10.21 | 10.25 | 55,349 | -0.38(-3.59%) |
Dec 30, 2002 | 10.80 | 11.14 | 10.62 | 10.63 | 62,580 | -0.23(-2.12%) |
Dec 27, 2002 | 11.22 | 11.29 | 10.79 | 10.86 | 65,918 | -0.30(-2.70%) |
Dec 26, 2002 | 10.94 | 11.21 | 10.78 | 11.16 | 44,779 | +0.23(+2.11%) |
Dec 24, 2002 | 10.82 | 11.15 | 10.82 | 10.93 | 7,231 | -0.25(-2.26%) |
Dec 23, 2002 | 10.56 | 11.18 | 10.66 | 11.18 | 63,971 | +0.04(+0.32%) |
Dec 20, 2002 | 10.56 | 11.51 | 10.43 | 11.15 | 104,440 | -0.02(-0.19%) |
Dec 19, 2002 | 10.85 | 11.17 | 10.61 | 11.17 | 28,369 | +0.44(+4.09%) |
Dec 18, 2002 | 10.93 | 10.95 | 10.44 | 10.73 | 17,383 | -0.06(-0.53%) |
Dec 17, 2002 | 10.79 | 10.97 | 10.59 | 10.79 | 28,508 | -0.06(-0.54%) |
Dec 16, 2002 | 10.00 | 10.84 | 10.00 | 10.84 | 30,594 | +0.42(+4.07%) |
Dec 13, 2002 | 9.722 | 10.48 | 9.722 | 10.42 | 72,037 | +0.47(+4.70%) |
Dec 12, 2002 | 10.05 | 10.07 | 9.945 | 9.952 | 19,608 | -0.11(-1.07%) |
Dec 11, 2002 | 9.722 | 10.07 | 9.722 | 10.06 | 46,309 | +0.34(+3.48%) |
Dec 10, 2002 | 9.779 | 9.837 | 9.722 | 9.722 | 50,203 | -0.07(-0.73%) |
Dec 09, 2002 | 10.20 | 10.20 | 9.794 | 9.794 | 36,574 | -0.18(-1.81%) |
Dec 06, 2002 | 10.06 | 10.21 | 9.938 | 9.974 | 50,342 | -0.14(-1.41%) |
Dec 05, 2002 | 10.12 | 10.30 | 10.06 | 10.12 | 60,911 | -0.09(-0.85%) |
Dec 04, 2002 | 10.21 | 10.42 | 9.974 | 10.20 | 30,038 | +0.27(+2.76%) |
Dec 03, 2002 | 10.41 | 10.41 | 9.930 | 9.930 | 35,601 | -0.39(-3.76%) |
Dec 02, 2002 | 10.52 | 10.70 | 10.25 | 10.32 | 21,555 | -0.38(-3.56%) |
Nov 29, 2002 | 10.61 | 10.71 | 10.47 | 10.70 | 14,602 | -0.21(-1.91%) |
Nov 27, 2002 | 10.43 | 10.91 | 10.30 | 10.91 | 41,998 | +0.62(+6.01%) |
Nov 26, 2002 | 10.17 | 10.48 | 10.07 | 10.29 | 47,144 | -0.12(-1.17%) |
Nov 25, 2002 | 10.32 | 10.41 | 9.974 | 10.41 | 52,567 | +0.31(+3.06%) |
Nov 22, 2002 | 9.902 | 10.10 | 9.823 | 10.10 | 22,529 | +0.14(+1.44%) |
Nov 21, 2002 | 9.995 | 10.21 | 9.765 | 9.959 | 58,547 | -0.14(-1.42%) |
Nov 20, 2002 | 10.07 | 10.63 | 9.930 | 10.10 | 44,640 | +0.04(+0.36%) |
Nov 19, 2002 | 10.31 | 10.60 | 10.07 | 10.07 | 35,601 | -0.02(-0.21%) |
Nov 18, 2002 | 11.13 | 11.13 | 10.07 | 10.09 | 37,965 | -0.95(-8.59%) |
Nov 15, 2002 | 11.31 | 11.31 | 10.69 | 11.04 | 32,680 | -0.27(-2.42%) |
Nov 14, 2002 | 10.01 | 11.31 | 10.01 | 11.31 | 34,210 | +1.06(+10.39%) |
Nov 13, 2002 | 9.959 | 10.60 | 9.779 | 10.25 | 20,860 | +0.27(+2.67%) |
Nov 12, 2002 | 10.05 | 10.07 | 9.413 | 9.980 | 44,779 | -0.02(-0.23%) |
Nov 11, 2002 | 10.59 | 10.59 | 10.00 | 10.00 | 22,250 | -0.46(-4.39%) |
Nov 08, 2002 | 10.34 | 10.95 | 10.31 | 10.46 | 29,760 | +0.12(+1.18%) |
Nov 07, 2002 | 11.54 | 11.61 | 10.19 | 10.34 | 60,772 | -1.40(-11.94%) |
Nov 06, 2002 | 11.84 | 11.86 | 11.15 | 11.74 | 116,260 | -0.01(-0.06%) |
Nov 05, 2002 | 11.45 | 11.86 | 11.30 | 11.75 | 31,846 | +0.30(+2.64%) |
Nov 04, 2002 | 11.50 | 11.61 | 11.43 | 11.45 | 76,209 | -0.06(-0.50%) |
Nov 01, 2002 | 10.69 | 11.57 | 10.69 | 11.51 | 137,955 | +0.55(+5.06%) |
Oct 31, 2002 | 10.99 | 11.15 | 10.84 | 10.95 | 34,210 | -0.04(-0.33%) |
Oct 30, 2002 | 10.58 | 10.99 | 10.43 | 10.99 | 27,396 | +0.37(+3.52%) |
Oct 29, 2002 | 10.37 | 10.37 | 10.37 | 10.61 | 26,005 | +0.33(+3.22%) |
Oct 28, 2002 | 9.923 | 10.65 | 9.923 | 10.28 | 12,655 | -0.09(-0.83%) |
Oct 25, 2002 | 10.00 | 10.59 | 9.966 | 10.37 | 14,801 | +0.40(+4.04%) |
Oct 24, 2002 | 10.34 | 10.37 | 9.966 | 9.966 | 37,131 | -0.37(-3.62%) |
Oct 23, 2002 | 10.00 | 10.34 | 9.909 | 10.34 | 42,137 | +0.26(+2.57%) |
Oct 22, 2002 | 10.12 | 10.12 | 9.974 | 10.08 | 20,025 | -0.10(-0.99%) |
Oct 21, 2002 | 10.28 | 10.30 | 10.15 | 10.18 | 20,582 | -0.10(-0.98%) |
Oct 18, 2002 | 10.19 | 10.39 | 10.19 | 10.28 | 13,211 | +0.09(+0.92%) |
Oct 17, 2002 | 9.887 | 10.19 | 9.887 | 10.19 | 60,772 | +0.10(+1.00%) |
Oct 16, 2002 | 10.22 | 10.22 | 9.722 | 10.09 | 27,118 | -0.13(-1.27%) |
Oct 15, 2002 | 9.851 | 10.22 | 9.621 | 10.22 | 42,137 | +0.54(+5.57%) |
Oct 14, 2002 | 9.779 | 9.938 | 9.556 | 9.679 | 25,009 | -0.24(-2.46%) |
Oct 11, 2002 | 9.578 | 9.923 | 9.578 | 9.923 | 23,302 | +0.29(+3.06%) |
Oct 10, 2002 | 9.269 | 9.628 | 9.139 | 9.628 | 71,759 | +0.36(+3.88%) |
Oct 09, 2002 | 9.894 | 10.20 | 9.269 | 9.269 | 73,149 | -0.75(-7.52%) |
Oct 08, 2002 | 9.276 | 10.09 | 9.183 | 10.02 | 29,343 | +0.80(+8.72%) |
Oct 07, 2002 | 9.823 | 9.823 | 9.168 | 9.219 | 12,794 | -0.64(-6.49%) |
Oct 04, 2002 | 10.05 | 10.24 | 9.823 | 9.858 | 18,913 | -0.18(-1.79%) |
Oct 03, 2002 | 9.887 | 10.23 | 9.795 | 10.04 | 17,939 | -0.02(-0.23%) |
Oct 02, 2002 | 9.981 | 10.44 | 9.981 | 10.06 | 85,804 | -0.15(-1.46%) |
Oct 01, 2002 | 9.887 | 10.21 | 9.168 | 10.21 | 55,627 | +0.27(+2.75%) |
Sep 30, 2002 | 10.08 | 10.08 | 9.499 | 9.938 | 37,815 | -0.14(-1.43%) |
Sep 27, 2002 | 10.64 | 10.86 | 10.07 | 10.08 | 38,104 | -0.57(-5.32%) |
Sep 26, 2002 | 10.50 | 10.68 | 9.995 | 10.65 | 36,018 | +0.21(+2.05%) |
Sep 25, 2002 | 10.03 | 10.60 | 9.794 | 10.43 | 33,515 | +0.54(+5.45%) |
Sep 24, 2002 | 9.528 | 10.41 | 9.521 | 9.894 | 47,283 | -0.30(-2.95%) |
Sep 23, 2002 | 10.78 | 10.79 | 9.894 | 10.20 | 27,396 | -0.39(-3.69%) |
Sep 20, 2002 | 11.07 | 11.07 | 10.50 | 10.59 | 19,094,032 | +0.16(+1.53%) |
Sep 19, 2002 | 10.51 | 10.68 | 10.08 | 10.43 | 36,296 | -0.07(-0.68%) |
Sep 18, 2002 | 10.43 | 10.74 | 10.23 | 10.50 | 24,615 | +0.25(+2.46%) |
Sep 17, 2002 | 10.94 | 10.94 | 10.25 | 10.25 | 22,389 | -0.42(-3.91%) |
Sep 16, 2002 | 10.79 | 11.09 | 10.66 | 10.66 | 4,950,819 | -0.02(-0.20%) |
Sep 13, 2002 | 10.07 | 10.94 | 10.04 | 10.69 | 63,355 | +0.76(+7.68%) |
Sep 12, 2002 | 10.68 | 10.68 | 9.894 | 9.923 | 27,813 | -0.78(-7.26%) |
Sep 11, 2002 | 10.79 | 10.79 | 10.70 | 10.70 | 12,098 | -0.09(-0.80%) |
Sep 10, 2002 | 10.80 | 10.80 | 10.59 | 10.79 | 37,965 | +0.00(+0.00%) |
Sep 09, 2002 | 11.09 | 11.40 | 10.68 | 10.79 | 55,905 | -0.37(-3.29%) |
Sep 06, 2002 | 11.13 | 11.35 | 10.79 | 11.15 | 26,283 | +0.37(+3.40%) |
Sep 05, 2002 | 10.79 | 11.19 | 10.66 | 10.79 | 63,275 | -0.36(-3.23%) |
Sep 04, 2002 | 10.71 | 11.27 | 10.43 | 11.15 | 20,164 | +0.47(+4.38%) |
Sep 03, 2002 | 10.62 | 10.71 | 10.15 | 10.68 | 59,660 | +0.06(+0.54%) |
Aug 30, 2002 | 11.07 | 11.35 | 10.61 | 10.62 | 36,535 | -0.73(-6.46%) |
Aug 29, 2002 | 10.61 | 11.38 | 10.61 | 11.35 | 25,588 | +0.84(+8.00%) |
Aug 28, 2002 | 10.79 | 11.17 | 10.51 | 10.51 | 40,997 | -0.28(-2.59%) |
Aug 27, 2002 | 11.43 | 11.50 | 10.79 | 10.79 | 34,604 | -0.71(-6.13%) |
Aug 26, 2002 | 10.69 | 11.51 | 10.69 | 11.50 | 45,336 | +0.81(+7.60%) |
Aug 23, 2002 | 11.15 | 11.15 | 10.69 | 10.69 | 20,164 | -0.74(-6.48%) |
Aug 22, 2002 | 11.15 | 11.44 | 10.97 | 11.43 | 17,105 | +0.26(+2.32%) |
Aug 21, 2002 | 10.50 | 11.25 | 10.35 | 11.17 | 24,699 | +0.40(+3.74%) |
Aug 20, 2002 | 11.51 | 11.51 | 10.76 | 10.76 | 39,008 | -0.09(-0.80%) |
Aug 16, 2002 | 10.81 | 10.94 | 10.69 | 10.85 | 44,557 | +0.03(+0.27%) |
Aug 15, 2002 | 11.40 | 11.50 | 10.82 | 10.82 | 16,131 | -0.61(-5.35%) |
Aug 14, 2002 | 10.38 | 11.43 | 10.11 | 11.43 | 47,004 | +1.32(+13.09%) |
Aug 13, 2002 | 10.46 | 10.62 | 10.11 | 10.11 | 30,177 | -0.49(-4.61%) |
Aug 12, 2002 | 10.25 | 10.77 | 10.25 | 10.60 | 51,455 | +0.45(+4.46%) |
Aug 07, 2002 | 10.71 | 10.72 | 10.07 | 10.15 | 65,222 | -0.41(-3.88%) |
Aug 06, 2002 | 10.25 | 10.56 | 10.07 | 10.56 | 139,902 | +0.09(+0.82%) |
Aug 05, 2002 | 10.09 | 10.49 | 10.03 | 10.47 | 9,359,274 | +0.39(+3.85%) |
Aug 02, 2002 | 10.03 | 10.54 | 9.959 | 10.08 | 187,046 | +0.02(+0.15%) |
Aug 01, 2002 | 10.27 | 10.56 | 9.959 | 10.07 | 65,083 | +0.34(+3.47%) |
Jul 31, 2002 | 10.44 | 10.63 | 9.729 | 9.729 | 91,645 | -0.88(-8.27%) |
Jul 30, 2002 | 10.66 | 11.05 | 10.35 | 10.61 | 4,909,099 | -0.07(-0.67%) |
Jul 29, 2002 | 10.62 | 11.29 | 10.32 | 10.68 | 77,321 | -0.06(-0.54%) |
Jul 26, 2002 | 10.23 | 10.87 | 10.17 | 10.74 | 50,342 | +0.72(+7.18%) |
Jul 25, 2002 | 9.808 | 10.25 | 9.707 | 10.02 | 53,819 | +0.19(+1.98%) |
Jul 24, 2002 | 9.348 | 9.894 | 9.348 | 9.823 | 75,235 | +0.19(+1.94%) |
Jul 23, 2002 | 10.20 | 10.59 | 9.636 | 9.636 | 41,025 | -0.92(-8.72%) |
Jul 22, 2002 | 10.21 | 10.75 | 9.851 | 10.56 | 56,322 | +0.35(+3.38%) |
Jul 19, 2002 | 9.995 | 10.31 | 9.902 | 10.21 | 103,327 | -0.22(-2.07%) |
Jul 17, 2002 | 10.77 | 10.86 | 10.30 | 10.43 | 81,911 | -0.36(-3.33%) |
Jul 12, 2002 | 10.92 | 11.15 | 10.79 | 10.79 | 111,532 | -0.24(-2.15%) |
Jul 11, 2002 | 11.07 | 11.15 | 10.84 | 11.02 | 67,308 | -0.07(-0.65%) |
Jul 10, 2002 | 11.53 | 11.53 | 11.07 | 11.10 | 98,042 | -0.36(-3.14%) |
Jul 09, 2002 | 11.61 | 11.61 | 11.45 | 11.45 | 79,546 | -0.15(-1.30%) |
Jul 08, 2002 | 11.59 | 11.61 | 11.59 | 11.61 | 34,071 | +0.01(+0.12%) |
Jul 05, 2002 | 11.30 | 11.74 | 11.30 | 11.59 | 9,178 | +0.28(+2.48%) |
Jul 04, 2002 | 11.08 | 11.40 | 11.00 | 11.31 | 25,032 | +0.00(+0.00%) |
Jul 03, 2002 | 11.08 | 11.40 | 11.00 | 11.31 | 25,032 | +0.17(+1.48%) |
Jul 02, 2002 | 11.18 | 11.43 | 11.15 | 11.15 | 19,608 | -0.18(-1.59%) |
Jul 01, 2002 | 11.75 | 11.75 | 11.14 | 11.33 | 78,990 | -0.46(-3.90%) |
Jun 28, 2002 | 11.51 | 12.22 | 10.94 | 11.79 | 233,773 | -0.12(-1.03%) |
Jun 27, 2002 | 11.79 | 12.22 | 11.35 | 11.91 | 57,991 | +0.16(+1.35%) |
Jun 26, 2002 | 10.93 | 11.76 | 10.93 | 11.75 | 53,541 | +0.72(+6.52%) |
Jun 25, 2002 | 11.00 | 11.51 | 11.00 | 11.03 | 111,671 | -0.24(-2.17%) |
Jun 21, 2002 | 11.35 | 11.53 | 11.22 | 11.28 | 129,194 | +0.23(+2.08%) |
Jun 20, 2002 | 11.02 | 11.55 | 10.94 | 11.04 | 58,269 | +0.06(+0.52%) |
Jun 19, 2002 | 11.47 | 11.67 | 10.87 | 10.99 | 85,944 | -0.48(-4.20%) |
Jun 18, 2002 | 11.47 | 11.66 | 11.20 | 11.47 | 204,151 | -0.11(-0.93%) |
Jun 17, 2002 | 11.25 | 11.79 | 11.25 | 11.58 | 53,402 | +0.38(+3.40%) |
Jun 14, 2002 | 10.86 | 11.54 | 10.70 | 11.20 | 39,356 | -0.19(-1.70%) |
Jun 12, 2002 | 10.27 | 11.58 | 10.27 | 11.39 | 60,494 | +1.04(+10.00%) |
Jun 11, 2002 | 10.97 | 11.31 | 10.17 | 10.35 | 45,336 | -0.61(-5.57%) |
Jun 10, 2002 | 11.49 | 11.68 | 10.97 | 10.97 | 31,290 | -0.25(-2.24%) |
Jun 07, 2002 | 11.22 | 11.51 | 10.97 | 11.22 | 47,283 | -0.07(-0.64%) |
Jun 06, 2002 | 12.02 | 12.07 | 11.29 | 11.29 | 113,062 | -0.73(-6.04%) |
Jun 05, 2002 | 11.86 | 12.12 | 11.79 | 12.02 | 48,812 | +0.14(+1.15%) |
May 31, 2002 | 12.15 | 12.22 | 11.87 | 11.88 | 65,361 | -0.24(-1.96%) |
May 28, 2002 | 12.06 | 12.20 | 11.74 | 12.12 | 55,349 | +0.29(+2.43%) |
May 27, 2002 | 12.53 | 12.53 | 11.72 | 11.83 | 85,665 | +0.00(+0.00%) |
May 24, 2002 | 12.53 | 12.53 | 11.72 | 11.83 | 85,665 | -0.70(-5.57%) |
May 23, 2002 | 12.29 | 12.77 | 12.04 | 12.53 | 42,415 | +0.65(+5.51%) |
May 22, 2002 | 11.84 | 12.07 | 11.79 | 11.87 | 196,503 | -0.04(-0.30%) |
May 21, 2002 | 11.94 | 11.97 | 11.68 | 11.91 | 62,441 | -0.17(-1.37%) |
May 20, 2002 | 12.13 | 12.15 | 11.68 | 12.07 | 65,501 | -0.03(-0.24%) |
May 17, 2002 | 12.22 | 12.33 | 12.09 | 12.10 | 29,482 | -0.12(-1.00%) |
May 16, 2002 | 12.30 | 12.58 | 11.93 | 12.22 | 161,736 | -0.17(-1.39%) |
May 15, 2002 | 12.46 | 12.58 | 12.12 | 12.40 | 41,164 | -0.12(-0.92%) |
May 14, 2002 | 11.97 | 12.51 | 11.86 | 12.51 | 127,247 | +0.32(+2.59%) |
May 13, 2002 | 11.51 | 12.20 | 11.51 | 12.20 | 35,740 | +0.73(+6.33%) |
May 10, 2002 | 11.69 | 11.72 | 11.30 | 11.47 | 40,051 | -0.32(-2.74%) |
May 09, 2002 | 11.86 | 12.17 | 11.76 | 11.79 | 41,998 | -0.07(-0.61%) |
May 08, 2002 | 12.08 | 12.08 | 11.81 | 11.86 | 31,985 | +0.12(+1.04%) |
May 07, 2002 | 11.86 | 12.02 | 11.71 | 11.74 | 435,560 | -0.06(-0.55%) |
May 06, 2002 | 12.15 | 12.15 | 11.79 | 11.81 | 149,498 | -0.20(-1.68%) |
May 03, 2002 | 12.12 | 12.19 | 11.92 | 12.01 | 45,753 | -0.12(-0.95%) |
May 02, 2002 | 12.08 | 12.22 | 11.94 | 12.12 | 148,385 | +0.02(+0.18%) |