Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.264 | 7.332 | 7.264 | 7.302 | 19,148 | -0.01(-0.10%) |
Mar 28, 2003 | 7.377 | 7.558 | 7.309 | 7.309 | 28,058 | -0.13(-1.71%) |
Mar 27, 2003 | 7.407 | 7.482 | 7.407 | 7.437 | 65,558 | -0.01(-0.11%) |
Mar 26, 2003 | 7.558 | 7.558 | 7.370 | 7.445 | 1,369,670 | -0.22(-2.84%) |
Mar 25, 2003 | 7.655 | 7.836 | 7.595 | 7.662 | 17,686 | +0.03(+0.39%) |
Mar 24, 2003 | 7.520 | 7.648 | 7.520 | 7.632 | 38,031 | -0.00(-0.01%) |
Mar 21, 2003 | 7.708 | 7.858 | 7.633 | 7.633 | 26,861 | +0.00(+0.00%) |
Mar 20, 2003 | 7.129 | 7.640 | 7.122 | 7.633 | 13,031 | +0.42(+5.84%) |
Mar 19, 2003 | 6.768 | 7.212 | 6.768 | 7.212 | 11,702 | +0.29(+4.24%) |
Mar 18, 2003 | 6.994 | 7.054 | 6.723 | 6.918 | 57,446 | +0.15(+2.22%) |
Mar 17, 2003 | 6.776 | 6.858 | 6.723 | 6.768 | 63,563 | -0.07(-0.99%) |
Mar 14, 2003 | 6.858 | 7.054 | 6.836 | 6.836 | 2,659 | -0.03(-0.44%) |
Mar 13, 2003 | 6.851 | 6.873 | 6.851 | 6.866 | 17,154 | +0.02(+0.22%) |
Mar 12, 2003 | 6.738 | 6.888 | 6.738 | 6.851 | 1,502,648 | -0.03(-0.44%) |
Mar 11, 2003 | 7.076 | 7.076 | 6.768 | 6.881 | 15,026 | -0.22(-3.07%) |
Mar 10, 2003 | 7.347 | 7.347 | 7.099 | 7.099 | 57,313 | -0.25(-3.38%) |
Mar 07, 2003 | 7.558 | 7.723 | 7.332 | 7.347 | 10,106 | -0.17(-2.20%) |
Mar 06, 2003 | 7.520 | 7.603 | 7.513 | 7.513 | 9,973 | +0.02(+0.29%) |
Mar 05, 2003 | 8.001 | 8.001 | 7.490 | 7.491 | 24,999 | -0.23(-3.01%) |
Mar 04, 2003 | 7.904 | 7.979 | 7.565 | 7.723 | 12,898 | -0.13(-1.63%) |
Mar 03, 2003 | 7.595 | 7.851 | 7.257 | 7.851 | 46,941 | +0.39(+5.24%) |
Feb 28, 2003 | 7.520 | 7.520 | 7.445 | 7.460 | 23,935 | -0.06(-0.80%) |
Feb 27, 2003 | 7.520 | 7.520 | 7.490 | 7.520 | 39,361 | -0.04(-0.50%) |
Feb 26, 2003 | 7.505 | 7.558 | 7.445 | 7.558 | 1,196 | +0.05(+0.60%) |
Feb 25, 2003 | 7.415 | 7.520 | 7.302 | 7.513 | 13,563 | +0.10(+1.31%) |
Feb 24, 2003 | 7.746 | 7.805 | 7.219 | 7.416 | 51,462 | -0.34(-4.44%) |
Feb 21, 2003 | 8.031 | 8.031 | 7.708 | 7.760 | 16,755 | -0.27(-3.38%) |
Feb 20, 2003 | 7.934 | 8.084 | 7.873 | 8.031 | 21,808 | +0.26(+3.29%) |
Feb 19, 2003 | 8.046 | 8.046 | 7.528 | 7.776 | 15,957 | -0.20(-2.45%) |
Feb 18, 2003 | 8.159 | 8.197 | 7.821 | 7.971 | 17,154 | -0.22(-2.66%) |
Feb 14, 2003 | 8.272 | 8.272 | 7.633 | 8.189 | 74,999 | -0.07(-0.82%) |
Feb 13, 2003 | 8.167 | 8.257 | 8.122 | 8.257 | 4,920 | -0.03(-0.35%) |
Feb 12, 2003 | 8.092 | 8.648 | 8.092 | 8.286 | 56,515 | -0.12(-1.44%) |
Feb 11, 2003 | 8.272 | 8.407 | 8.092 | 8.407 | 51,462 | -0.20(-2.35%) |
Feb 10, 2003 | 9.024 | 9.024 | 8.310 | 8.610 | 27,526 | -0.41(-4.59%) |
Feb 07, 2003 | 9.069 | 9.069 | 9.017 | 9.024 | 7,446 | -0.17(-1.88%) |
Feb 06, 2003 | 9.212 | 9.310 | 9.137 | 9.197 | 10,372 | +0.00(+0.00%) |
Feb 05, 2003 | 9.144 | 9.287 | 9.144 | 9.197 | 7,579 | -0.08(-0.81%) |
Feb 04, 2003 | 9.197 | 9.272 | 8.798 | 9.272 | 8,643 | +0.07(+0.74%) |
Feb 03, 2003 | 8.558 | 9.287 | 8.558 | 9.205 | 12,233 | +0.71(+8.32%) |
Jan 31, 2003 | 9.174 | 9.174 | 8.438 | 8.498 | 60,903 | -0.66(-7.22%) |
Jan 30, 2003 | 9.325 | 9.468 | 8.874 | 9.159 | 17,154 | -0.17(-1.77%) |
Jan 29, 2003 | 8.904 | 9.325 | 8.874 | 9.325 | 3,324 | +0.08(+0.81%) |
Jan 28, 2003 | 9.054 | 9.302 | 8.663 | 9.250 | 14,627 | +0.44(+5.04%) |
Jan 27, 2003 | 9.287 | 9.287 | 8.806 | 8.806 | 10,505 | -0.29(-3.22%) |
Jan 24, 2003 | 9.227 | 9.302 | 9.099 | 9.099 | 7,712 | -0.08(-0.90%) |
Jan 23, 2003 | 9.280 | 9.438 | 9.137 | 9.182 | 6,515 | -0.02(-0.17%) |
Jan 22, 2003 | 9.152 | 9.415 | 8.716 | 9.198 | 14,627 | -0.09(-0.96%) |
Jan 21, 2003 | 9.069 | 9.325 | 9.069 | 9.287 | 30,052 | +0.00(+0.00%) |
Jan 17, 2003 | 9.062 | 9.287 | 9.002 | 9.287 | 12,366 | +0.23(+2.57%) |
Jan 16, 2003 | 8.648 | 9.054 | 8.648 | 9.054 | 6,781 | +0.41(+4.70%) |
Jan 15, 2003 | 8.641 | 8.647 | 8.362 | 8.647 | 9,441 | +0.15(+1.76%) |
Jan 14, 2003 | 8.219 | 8.580 | 8.219 | 8.498 | 10,372 | +0.23(+2.73%) |
Jan 13, 2003 | 8.385 | 8.430 | 8.197 | 8.272 | 40,558 | -0.12(-1.43%) |
Jan 10, 2003 | 8.362 | 8.528 | 8.272 | 8.392 | 7,845 | -0.02(-0.18%) |
Jan 09, 2003 | 8.490 | 8.535 | 8.280 | 8.407 | 21,542 | +0.05(+0.64%) |
Jan 08, 2003 | 8.355 | 8.362 | 8.159 | 8.354 | 8,510 | -0.11(-1.25%) |
Jan 07, 2003 | 8.404 | 8.595 | 8.325 | 8.460 | 44,946 | +0.02(+0.18%) |
Jan 06, 2003 | 8.415 | 8.708 | 8.340 | 8.445 | 36,169 | -0.29(-3.27%) |
Jan 03, 2003 | 9.024 | 9.024 | 8.498 | 8.731 | 33,111 | -0.26(-2.85%) |
Jan 02, 2003 | 8.814 | 9.250 | 8.686 | 8.986 | 6,781 | -0.01(-0.08%) |
Dec 31, 2002 | 9.205 | 9.205 | 8.814 | 8.994 | 21,808 | +0.08(+0.93%) |
Dec 30, 2002 | 9.159 | 9.197 | 8.911 | 8.911 | 11,569 | -0.35(-3.81%) |
Dec 27, 2002 | 9.378 | 9.566 | 9.257 | 9.265 | 19,547 | -0.14(-1.44%) |
Dec 26, 2002 | 9.550 | 9.550 | 9.378 | 9.400 | 2,393 | -0.19(-1.98%) |
Dec 24, 2002 | 9.678 | 9.678 | 9.588 | 9.590 | 40,824 | -0.09(-0.91%) |
Dec 23, 2002 | 9.468 | 9.678 | 9.408 | 9.678 | 76,329 | +0.21(+2.22%) |
Dec 20, 2002 | 9.626 | 9.626 | 9.408 | 9.468 | 17,021 | +0.02(+0.16%) |
Dec 19, 2002 | 9.633 | 9.633 | 9.438 | 9.453 | 2,526 | +0.04(+0.40%) |
Dec 18, 2002 | 9.573 | 9.581 | 9.415 | 9.415 | 1,063 | -0.14(-1.42%) |
Dec 17, 2002 | 9.701 | 9.701 | 9.445 | 9.550 | 9,973 | -0.11(-1.17%) |
Dec 16, 2002 | 9.227 | 9.663 | 9.227 | 9.663 | 184,041 | +0.31(+3.30%) |
Dec 13, 2002 | 8.483 | 9.355 | 8.475 | 9.355 | 30,717 | +0.56(+6.32%) |
Dec 12, 2002 | 8.618 | 8.798 | 8.513 | 8.798 | 3,457 | +0.30(+3.54%) |
Dec 11, 2002 | 8.422 | 8.498 | 8.422 | 8.498 | 35,505 | +0.05(+0.53%) |
Dec 10, 2002 | 8.415 | 8.453 | 8.272 | 8.453 | 2,792 | +0.20(+2.46%) |
Dec 09, 2002 | 8.272 | 8.422 | 8.249 | 8.249 | 10,106 | -0.02(-0.27%) |
Dec 06, 2002 | 8.287 | 8.686 | 8.159 | 8.272 | 9,042 | +0.10(+1.20%) |
Dec 05, 2002 | 8.498 | 8.535 | 8.174 | 8.174 | 67,286 | -0.40(-4.65%) |
Dec 04, 2002 | 8.889 | 8.956 | 8.422 | 8.573 | 18,882 | -0.41(-4.60%) |
Dec 03, 2002 | 9.017 | 9.114 | 8.829 | 8.986 | 37,233 | -0.11(-1.16%) |
Dec 02, 2002 | 8.874 | 9.122 | 8.874 | 9.092 | 75,398 | +0.26(+2.98%) |
Nov 29, 2002 | 8.829 | 8.911 | 8.723 | 8.829 | 19,015 | -0.12(-1.34%) |
Nov 27, 2002 | 8.934 | 9.009 | 8.738 | 8.949 | 18,749 | +0.11(+1.28%) |
Nov 26, 2002 | 8.919 | 9.024 | 8.836 | 8.836 | 15,824 | -0.19(-2.08%) |
Nov 25, 2002 | 9.054 | 9.122 | 8.986 | 9.024 | 32,712 | +0.08(+0.93%) |
Nov 22, 2002 | 8.656 | 9.047 | 8.656 | 8.941 | 53,457 | +0.08(+0.85%) |
Nov 21, 2002 | 8.768 | 8.866 | 8.648 | 8.866 | 12,898 | +0.11(+1.20%) |
Nov 20, 2002 | 8.723 | 9.017 | 8.648 | 8.761 | 16,356 | +0.11(+1.30%) |
Nov 19, 2002 | 8.633 | 9.017 | 8.626 | 8.648 | 35,638 | -0.02(-0.18%) |
Nov 18, 2002 | 8.355 | 8.664 | 8.347 | 8.664 | 23,404 | +0.13(+1.51%) |
Nov 15, 2002 | 8.693 | 8.881 | 8.535 | 8.535 | 19,281 | +0.13(+1.52%) |
Nov 14, 2002 | 8.678 | 8.761 | 8.295 | 8.407 | 21,010 | -0.13(-1.47%) |
Nov 13, 2002 | 8.287 | 8.723 | 8.280 | 8.533 | 17,686 | +0.24(+2.90%) |
Nov 12, 2002 | 8.242 | 8.558 | 8.242 | 8.292 | 18,217 | +0.02(+0.24%) |
Nov 11, 2002 | 8.377 | 8.377 | 8.272 | 8.273 | 19,547 | -0.08(-0.92%) |
Nov 08, 2002 | 8.392 | 8.438 | 8.310 | 8.350 | 23,005 | -0.02(-0.24%) |
Nov 07, 2002 | 8.213 | 8.535 | 8.213 | 8.370 | 29,654 | -0.04(-0.53%) |
Nov 06, 2002 | 7.881 | 8.414 | 7.813 | 8.414 | 30,318 | +0.50(+6.36%) |
Nov 05, 2002 | 9.317 | 9.317 | 7.896 | 7.911 | 40,425 | -1.43(-15.30%) |
Nov 04, 2002 | 9.663 | 9.663 | 9.317 | 9.340 | 22,207 | -0.32(-3.35%) |
Nov 01, 2002 | 9.220 | 9.663 | 9.122 | 9.663 | 19,813 | +0.08(+0.78%) |
Oct 31, 2002 | 9.325 | 9.663 | 9.325 | 9.588 | 63,031 | +0.26(+2.82%) |
Oct 30, 2002 | 9.776 | 9.776 | 9.077 | 9.325 | 20,079 | -0.55(-5.55%) |
Oct 29, 2002 | 10.07 | 10.07 | 9.814 | 9.872 | 37,765 | -0.10(-1.00%) |
Oct 28, 2002 | 10.18 | 10.21 | 9.896 | 9.972 | 65,558 | -0.22(-2.14%) |
Oct 25, 2002 | 10.00 | 10.19 | 9.814 | 10.19 | 34,707 | +0.11(+1.12%) |
Oct 24, 2002 | 9.784 | 10.08 | 9.701 | 10.08 | 19,380 | +0.19(+1.90%) |
Oct 23, 2002 | 9.550 | 9.776 | 9.550 | 9.889 | 59,839 | +0.11(+1.08%) |
Oct 22, 2002 | 9.581 | 9.851 | 9.558 | 9.784 | 15,824 | -0.08(-0.76%) |
Oct 21, 2002 | 9.881 | 10.02 | 9.776 | 9.859 | 14,893 | -0.09(-0.94%) |
Oct 18, 2002 | 9.498 | 10.08 | 9.498 | 9.953 | 18,217 | +0.11(+1.11%) |
Oct 17, 2002 | 9.333 | 9.844 | 9.257 | 9.844 | 23,271 | +0.62(+6.77%) |
Oct 16, 2002 | 9.174 | 9.746 | 9.024 | 9.220 | 26,728 | -0.23(-2.45%) |
Oct 15, 2002 | 8.836 | 9.520 | 8.836 | 9.451 | 30,877 | +0.67(+7.60%) |
Oct 14, 2002 | 7.520 | 8.783 | 7.520 | 8.783 | 51,329 | +1.26(+16.80%) |
Oct 11, 2002 | 7.332 | 7.580 | 7.332 | 7.520 | 15,026 | +0.11(+1.52%) |
Oct 10, 2002 | 7.701 | 7.708 | 6.979 | 7.407 | 28,856 | -0.04(-0.51%) |
Oct 09, 2002 | 7.445 | 7.558 | 7.370 | 7.445 | 24,068 | +0.04(+0.52%) |
Oct 08, 2002 | 7.708 | 7.708 | 7.370 | 7.407 | 24,866 | -0.00(-0.01%) |
Oct 07, 2002 | 8.460 | 8.460 | 7.407 | 7.407 | 26,063 | -0.61(-7.62%) |
Oct 04, 2002 | 8.611 | 8.851 | 7.949 | 8.018 | 20,079 | -0.51(-5.96%) |
Oct 03, 2002 | 9.099 | 9.099 | 8.272 | 8.526 | 19,015 | -0.36(-4.08%) |
Oct 02, 2002 | 9.137 | 9.174 | 8.791 | 8.889 | 29,521 | -0.14(-1.50%) |
Oct 01, 2002 | 9.445 | 9.445 | 8.438 | 9.024 | 46,143 | -0.41(-4.38%) |
Sep 30, 2002 | 9.581 | 9.595 | 9.362 | 9.438 | 19,511 | -0.30(-3.09%) |
Sep 27, 2002 | 9.769 | 9.776 | 9.513 | 9.738 | 13,829 | -0.04(-0.38%) |
Sep 26, 2002 | 9.588 | 9.851 | 9.588 | 9.776 | 28,989 | +0.08(+0.85%) |
Sep 25, 2002 | 9.678 | 9.956 | 9.626 | 9.693 | 10,505 | -0.01(-0.08%) |
Sep 24, 2002 | 10.36 | 10.39 | 9.701 | 9.701 | 64,228 | -0.70(-6.72%) |
Sep 23, 2002 | 10.23 | 10.40 | 10.19 | 10.40 | 19,946 | +0.16(+1.54%) |
Sep 20, 2002 | 10.52 | 10.54 | 10.24 | 10.24 | 25,531 | +0.24(+2.41%) |
Sep 19, 2002 | 10.17 | 10.46 | 10.00 | 10.00 | 17,154 | -0.11(-1.12%) |
Sep 18, 2002 | 10.23 | 10.47 | 10.11 | 10.11 | 8,909 | -0.14(-1.39%) |
Sep 17, 2002 | 10.39 | 10.57 | 10.26 | 10.26 | 28,058 | +0.18(+1.79%) |
Sep 16, 2002 | 10.26 | 10.26 | 10.08 | 10.08 | 5,184 | -0.08(-0.74%) |
Sep 13, 2002 | 10.08 | 10.32 | 10.08 | 10.15 | 4,268,584 | +0.04(+0.37%) |
Sep 12, 2002 | 10.15 | 10.26 | 10.11 | 10.11 | 43,749 | -0.04(-0.37%) |
Sep 11, 2002 | 10.38 | 10.39 | 9.926 | 10.15 | 25,664 | -0.18(-1.75%) |
Sep 10, 2002 | 10.15 | 10.36 | 10.09 | 10.33 | 155,716 | +0.14(+1.40%) |
Sep 09, 2002 | 10.15 | 10.19 | 9.889 | 10.19 | 24,733 | +0.39(+3.99%) |
Sep 06, 2002 | 10.48 | 10.48 | 9.626 | 9.799 | 21,808 | -0.31(-3.05%) |
Sep 05, 2002 | 10.17 | 10.41 | 10.11 | 10.11 | 34,175 | -0.50(-4.68%) |
Sep 04, 2002 | 10.60 | 10.60 | 10.49 | 10.60 | 20,079 | +0.12(+1.15%) |
Sep 03, 2002 | 10.49 | 10.71 | 10.43 | 10.48 | 51,196 | +0.27(+2.65%) |
Aug 30, 2002 | 9.926 | 10.66 | 9.926 | 10.21 | 32,047 | +0.44(+4.46%) |
Aug 29, 2002 | 9.769 | 10.03 | 9.693 | 9.776 | 21,941 | +0.17(+1.80%) |
Aug 28, 2002 | 9.438 | 9.934 | 9.438 | 9.603 | 4,521 | -0.14(-1.39%) |
Aug 27, 2002 | 10.11 | 10.11 | 9.738 | 9.738 | 26,329 | -0.12(-1.22%) |
Aug 26, 2002 | 8.836 | 10.04 | 8.513 | 9.859 | 11,170 | +1.51(+18.11%) |
Aug 23, 2002 | 8.272 | 8.836 | 8.242 | 8.347 | 6,382 | +0.00(+0.00%) |
Aug 22, 2002 | 7.904 | 8.422 | 7.904 | 8.347 | 30,584 | +0.11(+1.37%) |
Aug 21, 2002 | 7.904 | 8.234 | 7.904 | 8.234 | 13,563 | +0.30(+3.79%) |
Aug 20, 2002 | 8.257 | 8.257 | 7.934 | 7.934 | 22,872 | -0.23(-2.76%) |
Aug 16, 2002 | 8.272 | 8.385 | 8.084 | 8.159 | 32,313 | -0.08(-0.99%) |
Aug 15, 2002 | 8.253 | 8.415 | 8.062 | 8.241 | 19,813 | -0.26(-3.10%) |
Aug 14, 2002 | 8.272 | 8.535 | 8.197 | 8.505 | 10,401 | +0.23(+2.82%) |
Aug 13, 2002 | 8.241 | 8.505 | 8.084 | 8.272 | 5,851 | +0.19(+2.33%) |
Aug 12, 2002 | 8.392 | 8.798 | 8.084 | 8.084 | 16,755 | +0.24(+3.07%) |
Aug 07, 2002 | 7.971 | 7.971 | 7.670 | 7.843 | 16,489 | +0.25(+3.26%) |
Aug 06, 2002 | 7.897 | 8.107 | 7.596 | 7.596 | 9,840 | -0.29(-3.62%) |
Aug 05, 2002 | 7.934 | 8.092 | 7.821 | 7.881 | 6,648 | +0.02(+0.19%) |
Aug 02, 2002 | 8.392 | 8.761 | 7.407 | 7.866 | 36,036 | -0.03(-0.38%) |
Aug 01, 2002 | 8.844 | 8.844 | 7.798 | 7.896 | 16,223 | -0.97(-10.94%) |
Jul 31, 2002 | 9.513 | 9.596 | 8.866 | 8.866 | 16,622 | -0.53(-5.68%) |
Jul 30, 2002 | 9.265 | 9.400 | 8.949 | 9.400 | 7,712 | -0.02(-0.16%) |
Jul 29, 2002 | 9.603 | 9.603 | 9.265 | 9.415 | 13,297 | +0.26(+2.88%) |
Jul 26, 2002 | 9.520 | 9.520 | 9.137 | 9.152 | 3,989 | -0.35(-3.72%) |
Jul 25, 2002 | 9.445 | 9.505 | 9.363 | 9.505 | 11,835 | +0.07(+0.72%) |
Jul 24, 2002 | 9.438 | 9.438 | 9.287 | 9.438 | 11,835 | +0.26(+2.87%) |
Jul 23, 2002 | 9.678 | 9.701 | 9.092 | 9.174 | 24,467 | -0.50(-5.21%) |
Jul 22, 2002 | 9.814 | 9.836 | 9.678 | 9.678 | 67,951 | -0.05(-0.54%) |
Jul 19, 2002 | 9.746 | 10.06 | 9.731 | 9.731 | 13,031 | -0.51(-4.99%) |
Jul 17, 2002 | 10.42 | 10.42 | 9.678 | 10.24 | 19,281 | +0.05(+0.44%) |
Jul 12, 2002 | 10.49 | 10.49 | 10.20 | 10.20 | 3,191 | -0.14(-1.38%) |
Jul 11, 2002 | 10.53 | 10.53 | 10.15 | 10.34 | 11,170 | -0.04(-0.36%) |
Jul 10, 2002 | 10.17 | 10.47 | 10.15 | 10.38 | 18,882 | -0.08(-0.78%) |
Jul 09, 2002 | 10.17 | 10.50 | 10.17 | 10.46 | 17,287 | +0.31(+3.03%) |
Jul 08, 2002 | 10.56 | 10.56 | 10.15 | 10.15 | 15,558 | -0.41(-3.85%) |
Jul 05, 2002 | 10.30 | 10.56 | 10.30 | 10.56 | 2,260 | +0.44(+4.31%) |
Jul 04, 2002 | 10.54 | 10.71 | 10.12 | 10.12 | 7,845 | +0.00(+0.00%) |
Jul 03, 2002 | 10.54 | 10.71 | 10.12 | 10.12 | 7,845 | -0.68(-6.27%) |
Jul 02, 2002 | 10.43 | 10.80 | 10.14 | 10.80 | 26,196 | +0.12(+1.13%) |
Jul 01, 2002 | 10.91 | 11.09 | 10.45 | 10.68 | 68,217 | -0.41(-3.72%) |
Jun 28, 2002 | 9.754 | 11.15 | 9.754 | 11.09 | 124,866 | +0.98(+9.66%) |
Jun 27, 2002 | 9.754 | 10.29 | 9.754 | 10.11 | 38,563 | +0.39(+4.02%) |
Jun 26, 2002 | 9.347 | 9.731 | 9.340 | 9.723 | 13,164 | +0.18(+1.89%) |
Jun 25, 2002 | 10.25 | 10.39 | 9.362 | 9.543 | 45,079 | -1.11(-10.38%) |
Jun 21, 2002 | 11.01 | 11.23 | 10.90 | 10.65 | 22,207 | +0.10(+0.92%) |
Jun 20, 2002 | 10.46 | 10.99 | 10.46 | 10.55 | 10,638 | +0.17(+1.60%) |
Jun 19, 2002 | 11.00 | 11.13 | 10.39 | 10.39 | 25,664 | -0.65(-5.93%) |
Jun 18, 2002 | 10.87 | 11.04 | 10.80 | 11.04 | 34,973 | -0.08(-0.74%) |
Jun 17, 2002 | 10.36 | 11.12 | 10.20 | 11.12 | 18,616 | +0.76(+7.33%) |
Jun 14, 2002 | 10.62 | 10.66 | 10.15 | 10.36 | 23,803 | -0.47(-4.31%) |
Jun 12, 2002 | 10.99 | 11.09 | 10.76 | 10.83 | 8,776 | -0.20(-1.77%) |
Jun 11, 2002 | 11.08 | 11.29 | 11.02 | 11.02 | 17,420 | -0.08(-0.68%) |
Jun 10, 2002 | 10.84 | 11.21 | 10.84 | 11.10 | 9,308 | +0.26(+2.43%) |
Jun 07, 2002 | 10.99 | 11.18 | 10.83 | 10.84 | 10,638 | -0.23(-2.11%) |
Jun 06, 2002 | 11.05 | 11.33 | 10.99 | 11.07 | 15,159 | +0.01(+0.14%) |
Jun 05, 2002 | 10.90 | 11.05 | 10.47 | 11.05 | 3,457 | +0.21(+1.94%) |
May 31, 2002 | 10.37 | 10.85 | 9.889 | 10.84 | 45,744 | +0.59(+5.72%) |
May 28, 2002 | 10.30 | 10.45 | 10.23 | 10.26 | 27,260 | -0.01(-0.07%) |
May 27, 2002 | 10.64 | 10.78 | 10.26 | 10.26 | 8,643 | +0.00(+0.00%) |
May 24, 2002 | 10.64 | 10.78 | 10.26 | 10.26 | 8,643 | -0.66(-6.06%) |
May 23, 2002 | 11.09 | 11.09 | 10.93 | 10.93 | 1,994 | -0.04(-0.34%) |
May 22, 2002 | 11.14 | 11.14 | 10.64 | 10.96 | 11,702 | -0.06(-0.55%) |
May 21, 2002 | 11.27 | 11.51 | 10.87 | 11.02 | 34,441 | -0.22(-1.94%) |
May 20, 2002 | 11.58 | 12.00 | 11.21 | 11.24 | 15,159 | +0.11(+0.95%) |
May 17, 2002 | 11.17 | 11.51 | 10.90 | 11.14 | 46,808 | -0.22(-1.92%) |
May 16, 2002 | 10.98 | 11.41 | 10.83 | 11.36 | 62,499 | +0.26(+2.37%) |
May 15, 2002 | 12.03 | 12.03 | 11.09 | 11.09 | 63,031 | -0.83(-7.00%) |
May 14, 2002 | 12.03 | 12.03 | 11.92 | 11.93 | 23,537 | -0.11(-0.88%) |
May 13, 2002 | 11.81 | 12.11 | 11.81 | 12.03 | 8,111 | +0.36(+3.09%) |
May 10, 2002 | 11.81 | 12.03 | 11.66 | 11.67 | 3,856 | +0.45(+4.02%) |
May 09, 2002 | 11.77 | 11.96 | 11.22 | 11.22 | 5,585 | -0.45(-3.87%) |
May 08, 2002 | 11.69 | 11.73 | 11.43 | 11.67 | 23,537 | +0.20(+1.77%) |
May 07, 2002 | 11.09 | 11.67 | 11.09 | 11.47 | 9,042 | +0.11(+0.99%) |
May 06, 2002 | 11.39 | 11.61 | 11.36 | 11.36 | 5,452 | +0.05(+0.47%) |
May 03, 2002 | 11.21 | 11.60 | 11.20 | 11.30 | 6,515 | -0.32(-2.72%) |
May 02, 2002 | 12.07 | 12.07 | 10.97 | 11.62 | 40,159 | -0.44(-3.68%) |
May 01, 2002 | 12.40 | 12.40 | 11.86 | 12.06 | 23,138 | -0.35(-2.79%) |
Apr 30, 2002 | 12.38 | 12.60 | 12.38 | 12.41 | 27,659 | -0.15(-1.20%) |
Apr 29, 2002 | 12.26 | 12.56 | 12.26 | 12.56 | 12,366 | +0.30(+2.45%) |
Apr 26, 2002 | 12.18 | 12.26 | 12.18 | 12.26 | 8,510 | -0.44(-3.44%) |
Apr 25, 2002 | 12.76 | 12.76 | 12.43 | 12.69 | 5,718 | +0.17(+1.38%) |
Apr 24, 2002 | 12.42 | 12.71 | 12.42 | 12.52 | 5,585 | +0.08(+0.66%) |
Apr 23, 2002 | 12.27 | 12.67 | 12.18 | 12.44 | 6,249 | +0.17(+1.41%) |
Apr 22, 2002 | 12.50 | 12.50 | 12.27 | 12.27 | 9,308 | -0.18(-1.45%) |
Apr 19, 2002 | 12.70 | 12.70 | 12.45 | 12.45 | 7,180 | -0.26(-2.07%) |
Apr 18, 2002 | 12.63 | 12.71 | 12.54 | 12.71 | 5,319 | +0.08(+0.60%) |
Apr 17, 2002 | 12.56 | 12.77 | 12.56 | 12.63 | 21,675 | -0.05(-0.41%) |
Apr 16, 2002 | 12.45 | 13.20 | 12.41 | 12.69 | 44,946 | -0.10(-0.77%) |
Apr 15, 2002 | 12.48 | 12.78 | 12.21 | 12.78 | 7,313 | +0.15(+1.19%) |
Apr 12, 2002 | 12.39 | 12.63 | 12.25 | 12.63 | 20,478 | +0.30(+2.43%) |
Apr 11, 2002 | 12.56 | 12.84 | 12.28 | 12.33 | 17,951 | -0.30(-2.38%) |
Apr 10, 2002 | 11.96 | 12.63 | 11.77 | 12.63 | 40,691 | +0.84(+7.14%) |
Apr 09, 2002 | 11.99 | 12.11 | 11.77 | 11.79 | 13,962 | -0.20(-1.69%) |
Apr 08, 2002 | 11.40 | 11.99 | 11.40 | 11.99 | 118,350 | +0.68(+6.05%) |
Apr 05, 2002 | 11.89 | 11.96 | 11.31 | 11.31 | 6,249 | -0.44(-3.77%) |
Apr 04, 2002 | 11.17 | 11.78 | 11.17 | 11.75 | 1,462 | +0.21(+1.82%) |
Apr 03, 2002 | 11.38 | 11.81 | 11.38 | 11.54 | 4,122 | +0.37(+3.30%) |
Apr 02, 2002 | 11.29 | 12.01 | 11.17 | 11.17 | 6,648 | -0.79(-6.60%) |