Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.795 | 6.826 | 6.715 | 6.789 | 388,828 | -0.11(-1.53%) |
Feb 27, 2003 | 6.888 | 6.951 | 6.826 | 6.895 | 488,090 | +0.03(+0.45%) |
Feb 26, 2003 | 6.857 | 6.969 | 6.839 | 6.864 | 234,779 | -0.13(-1.86%) |
Feb 25, 2003 | 6.951 | 7.025 | 6.839 | 6.994 | 636,821 | -0.04(-0.62%) |
Feb 24, 2003 | 7.137 | 7.137 | 7.037 | 7.037 | 186,598 | -0.17(-2.33%) |
Feb 21, 2003 | 7.075 | 7.255 | 7.075 | 7.205 | 451,833 | -0.11(-1.44%) |
Feb 20, 2003 | 7.261 | 7.323 | 7.261 | 7.310 | 236,390 | +0.05(+0.68%) |
Feb 19, 2003 | 7.273 | 7.310 | 7.261 | 7.261 | 221,727 | -0.05(-0.68%) |
Feb 18, 2003 | 7.279 | 7.335 | 7.255 | 7.310 | 474,232 | +0.17(+2.43%) |
Feb 14, 2003 | 7.075 | 7.137 | 7.006 | 7.137 | 293,595 | +0.12(+1.77%) |
Feb 13, 2003 | 7.031 | 7.130 | 7.006 | 7.013 | 526,118 | -0.14(-1.99%) |
Feb 12, 2003 | 7.174 | 7.292 | 7.137 | 7.155 | 460,374 | +0.00(+0.00%) |
Feb 11, 2003 | 7.087 | 7.267 | 7.087 | 7.155 | 1,242,704 | +0.02(+0.35%) |
Feb 10, 2003 | 7.037 | 7.168 | 7.037 | 7.130 | 972,312 | +0.23(+3.33%) |
Feb 07, 2003 | 7.044 | 7.062 | 6.901 | 6.901 | 787,164 | -0.20(-2.88%) |
Feb 06, 2003 | 7.099 | 7.106 | 6.988 | 7.106 | 507,587 | -0.01(-0.17%) |
Feb 05, 2003 | 7.168 | 7.304 | 7.118 | 7.118 | 399,141 | -0.11(-1.54%) |
Feb 04, 2003 | 7.261 | 7.279 | 7.162 | 7.230 | 143,413 | -0.16(-2.10%) |
Feb 03, 2003 | 7.261 | 7.422 | 7.261 | 7.385 | 252,343 | +0.13(+1.80%) |
Jan 31, 2003 | 7.168 | 7.310 | 7.168 | 7.255 | 334,524 | +0.08(+1.12%) |
Jan 30, 2003 | 7.447 | 7.447 | 7.168 | 7.174 | 323,728 | -0.27(-3.59%) |
Jan 29, 2003 | 7.410 | 7.447 | 7.292 | 7.441 | 306,808 | -0.01(-0.08%) |
Jan 28, 2003 | 7.385 | 7.447 | 7.323 | 7.447 | 870,311 | +0.12(+1.69%) |
Jan 27, 2003 | 7.354 | 7.478 | 7.304 | 7.323 | 494,535 | -0.15(-1.99%) |
Jan 24, 2003 | 7.615 | 7.615 | 7.447 | 7.472 | 311,803 | -0.27(-3.53%) |
Jan 23, 2003 | 7.757 | 7.813 | 7.633 | 7.745 | 549,000 | +0.20(+2.72%) |
Jan 22, 2003 | 7.509 | 7.677 | 7.509 | 7.540 | 484,222 | +0.06(+0.83%) |
Jan 21, 2003 | 7.540 | 7.540 | 7.478 | 7.478 | 383,349 | -0.04(-0.50%) |
Jan 17, 2003 | 7.639 | 7.639 | 7.503 | 7.515 | 377,226 | -0.27(-3.51%) |
Jan 16, 2003 | 7.838 | 7.894 | 7.757 | 7.788 | 597,986 | -0.04(-0.55%) |
Jan 15, 2003 | 7.974 | 7.974 | 7.832 | 7.832 | 252,021 | -0.10(-1.25%) |
Jan 14, 2003 | 7.981 | 7.993 | 7.912 | 7.931 | 451,189 | -0.06(-0.78%) |
Jan 13, 2003 | 8.006 | 8.161 | 7.943 | 7.993 | 527,407 | +0.05(+0.63%) |
Jan 10, 2003 | 7.931 | 7.974 | 7.863 | 7.943 | 368,202 | -0.03(-0.39%) |
Jan 09, 2003 | 7.881 | 7.974 | 7.857 | 7.974 | 517,256 | +0.20(+2.64%) |
Jan 08, 2003 | 7.974 | 7.974 | 7.770 | 7.770 | 300,524 | -0.16(-1.96%) |
Jan 07, 2003 | 7.912 | 7.981 | 7.894 | 7.925 | 342,420 | -0.05(-0.62%) |
Jan 06, 2003 | 7.875 | 7.987 | 7.875 | 7.974 | 714,329 | +0.24(+3.05%) |
Jan 03, 2003 | 7.633 | 7.751 | 7.621 | 7.739 | 277,964 | +0.29(+3.92%) |
Jan 02, 2003 | 7.459 | 7.602 | 7.447 | 7.447 | 388,022 | -0.05(-0.66%) |
Dec 31, 2002 | 7.323 | 7.497 | 7.248 | 7.497 | 228,333 | +0.17(+2.37%) |
Dec 30, 2002 | 7.416 | 7.447 | 7.304 | 7.323 | 556,090 | -0.23(-3.04%) |
Dec 27, 2002 | 7.521 | 7.621 | 7.521 | 7.552 | 204,163 | -0.12(-1.54%) |
Dec 26, 2002 | 7.819 | 7.919 | 7.670 | 7.670 | 216,248 | -0.10(-1.28%) |
Dec 24, 2002 | 7.881 | 7.881 | 7.763 | 7.770 | 94,105 | +0.01(+0.16%) |
Dec 23, 2002 | 7.726 | 7.838 | 7.701 | 7.757 | 516,128 | +0.01(+0.08%) |
Dec 20, 2002 | 7.726 | 7.801 | 7.701 | 7.751 | 677,750 | +0.22(+2.97%) |
Dec 19, 2002 | 7.571 | 7.615 | 7.497 | 7.528 | 428,146 | -0.04(-0.49%) |
Dec 18, 2002 | 7.726 | 7.726 | 7.540 | 7.565 | 445,871 | -0.31(-3.94%) |
Dec 17, 2002 | 7.881 | 7.919 | 7.850 | 7.875 | 192,399 | -0.13(-1.63%) |
Dec 16, 2002 | 7.850 | 8.018 | 7.819 | 8.006 | 828,737 | +0.04(+0.55%) |
Dec 13, 2002 | 7.962 | 7.974 | 7.931 | 7.962 | 584,612 | -0.30(-3.61%) |
Dec 12, 2002 | 8.409 | 8.409 | 8.142 | 8.260 | 440,231 | -0.21(-2.49%) |
Dec 11, 2002 | 8.235 | 8.471 | 8.192 | 8.471 | 450,866 | +0.13(+1.56%) |
Dec 10, 2002 | 8.285 | 8.378 | 8.192 | 8.341 | 386,733 | +0.24(+2.99%) |
Dec 09, 2002 | 8.192 | 8.254 | 8.099 | 8.099 | 393,179 | -0.37(-4.40%) |
Dec 06, 2002 | 8.341 | 8.514 | 8.285 | 8.471 | 408,326 | +0.18(+2.17%) |
Dec 05, 2002 | 8.428 | 8.428 | 8.291 | 8.291 | 349,993 | -0.19(-2.20%) |
Dec 04, 2002 | 8.409 | 8.514 | 8.378 | 8.477 | 375,131 | -0.09(-1.09%) |
Dec 03, 2002 | 8.514 | 8.614 | 8.502 | 8.570 | 864,349 | +0.12(+1.39%) |
Dec 02, 2002 | 8.502 | 8.564 | 8.415 | 8.452 | 444,421 | +0.31(+3.81%) |
Nov 29, 2002 | 8.384 | 8.390 | 8.142 | 8.142 | 223,660 | -0.30(-3.60%) |
Nov 27, 2002 | 8.217 | 8.446 | 8.204 | 8.446 | 385,283 | +0.34(+4.13%) |
Nov 26, 2002 | 8.223 | 8.235 | 8.111 | 8.111 | 299,396 | -0.20(-2.39%) |
Nov 25, 2002 | 8.359 | 8.446 | 8.241 | 8.310 | 227,528 | +0.01(+0.15%) |
Nov 22, 2002 | 8.347 | 8.359 | 8.291 | 8.297 | 1,078,986 | -0.17(-2.05%) |
Nov 21, 2002 | 8.223 | 8.471 | 8.223 | 8.471 | 846,140 | +0.25(+3.10%) |
Nov 20, 2002 | 8.037 | 8.229 | 8.012 | 8.217 | 470,525 | +0.30(+3.76%) |
Nov 19, 2002 | 8.068 | 8.068 | 7.912 | 7.919 | 313,415 | -0.02(-0.23%) |
Nov 18, 2002 | 8.074 | 8.074 | 7.937 | 7.937 | 235,262 | -0.07(-0.93%) |
Nov 15, 2002 | 8.006 | 8.061 | 7.943 | 8.012 | 675,817 | +0.22(+2.87%) |
Nov 14, 2002 | 7.739 | 7.807 | 7.739 | 7.788 | 380,610 | +0.22(+2.87%) |
Nov 13, 2002 | 7.633 | 7.683 | 7.571 | 7.571 | 190,144 | -0.25(-3.17%) |
Nov 12, 2002 | 7.695 | 7.857 | 7.695 | 7.819 | 179,992 | +0.28(+3.70%) |
Nov 11, 2002 | 7.633 | 7.633 | 7.534 | 7.540 | 265,718 | -0.20(-2.57%) |
Nov 08, 2002 | 7.819 | 7.894 | 7.726 | 7.739 | 271,680 | -0.04(-0.56%) |
Nov 07, 2002 | 7.857 | 7.857 | 7.757 | 7.782 | 427,662 | -0.02(-0.24%) |
Nov 06, 2002 | 7.850 | 7.850 | 7.670 | 7.801 | 892,226 | -0.06(-0.79%) |
Nov 05, 2002 | 7.881 | 7.925 | 7.857 | 7.863 | 489,056 | -0.14(-1.71%) |
Nov 04, 2002 | 7.943 | 8.130 | 7.943 | 7.999 | 631,342 | +0.12(+1.50%) |
Nov 01, 2002 | 7.540 | 7.881 | 7.521 | 7.881 | 450,383 | +0.28(+3.67%) |
Oct 31, 2002 | 7.602 | 7.677 | 7.571 | 7.602 | 389,956 | -0.34(-4.30%) |
Oct 30, 2002 | 7.813 | 7.943 | 7.795 | 7.943 | 648,423 | +0.02(+0.31%) |
Oct 29, 2002 | 7.943 | 7.981 | 7.832 | 7.919 | 989,071 | -0.37(-4.42%) |
Oct 28, 2002 | 8.378 | 8.434 | 8.285 | 8.285 | 258,628 | -0.04(-0.52%) |
Oct 25, 2002 | 8.260 | 8.291 | 8.161 | 8.328 | 403,975 | +0.07(+0.90%) |
Oct 24, 2002 | 8.428 | 8.477 | 8.254 | 8.254 | 408,165 | -0.16(-1.85%) |
Oct 23, 2002 | 8.459 | 8.471 | 8.248 | 8.409 | 576,394 | +0.31(+3.83%) |
Oct 22, 2002 | 8.037 | 8.161 | 8.006 | 8.099 | 1,724,187 | -0.24(-2.90%) |
Oct 21, 2002 | 8.037 | 8.440 | 8.037 | 8.341 | 745,267 | +0.18(+2.21%) |
Oct 18, 2002 | 8.173 | 8.303 | 8.117 | 8.161 | 530,791 | -0.14(-1.65%) |
Oct 17, 2002 | 8.117 | 8.316 | 7.447 | 8.297 | 596,375 | +0.42(+5.28%) |
Oct 16, 2002 | 7.943 | 7.962 | 7.875 | 7.881 | 458,440 | -0.15(-1.85%) |
Oct 15, 2002 | 7.850 | 8.030 | 7.850 | 8.030 | 759,770 | +0.65(+8.74%) |
Oct 14, 2002 | 7.354 | 7.404 | 7.323 | 7.385 | 375,615 | -0.07(-1.00%) |
Oct 11, 2002 | 7.310 | 7.478 | 7.310 | 7.459 | 1,171,964 | +0.15(+2.04%) |
Oct 10, 2002 | 7.323 | 7.323 | 7.236 | 7.310 | 688,224 | -0.03(-0.42%) |
Oct 09, 2002 | 7.323 | 7.397 | 7.292 | 7.341 | 911,241 | -0.05(-0.67%) |
Oct 08, 2002 | 7.447 | 7.447 | 7.323 | 7.391 | 878,852 | +0.10(+1.36%) |
Oct 07, 2002 | 7.385 | 7.447 | 7.292 | 7.292 | 416,383 | -0.10(-1.34%) |
Oct 04, 2002 | 7.497 | 7.497 | 7.341 | 7.391 | 383,027 | +0.12(+1.71%) |
Oct 03, 2002 | 7.292 | 7.366 | 7.261 | 7.267 | 200,779 | +0.04(+0.52%) |
Oct 02, 2002 | 7.354 | 7.385 | 7.230 | 7.230 | 469,075 | -0.16(-2.10%) |
Oct 01, 2002 | 7.044 | 7.385 | 7.044 | 7.385 | 244,286 | +0.37(+5.31%) |
Sep 30, 2002 | 7.044 | 7.099 | 6.938 | 7.013 | 688,546 | -0.07(-1.05%) |
Sep 27, 2002 | 7.149 | 7.199 | 7.081 | 7.087 | 410,421 | -0.20(-2.73%) |
Sep 26, 2002 | 7.261 | 7.317 | 7.255 | 7.286 | 628,764 | +0.08(+1.12%) |
Sep 25, 2002 | 7.106 | 7.459 | 7.037 | 7.205 | 301,491 | +0.18(+2.56%) |
Sep 24, 2002 | 6.982 | 7.124 | 6.982 | 7.025 | 521,929 | -0.05(-0.70%) |
Sep 23, 2002 | 7.217 | 7.217 | 7.044 | 7.075 | 233,490 | -0.14(-1.89%) |
Sep 20, 2002 | 7.118 | 7.261 | 7.106 | 7.211 | 335,974 | -0.03(-0.43%) |
Sep 19, 2002 | 7.273 | 7.329 | 7.242 | 7.242 | 602,015 | -0.25(-3.31%) |
Sep 18, 2002 | 7.478 | 7.534 | 7.453 | 7.490 | 415,899 | -0.16(-2.03%) |
Sep 17, 2002 | 7.819 | 7.832 | 7.646 | 7.646 | 443,937 | -0.11(-1.44%) |
Sep 16, 2002 | 7.881 | 7.906 | 7.732 | 7.757 | 223,016 | -0.22(-2.72%) |
Sep 13, 2002 | 7.943 | 7.974 | 7.819 | 7.974 | 370,458 | -0.01(-0.16%) |
Sep 12, 2002 | 8.179 | 8.179 | 7.962 | 7.987 | 159,688 | -0.25(-3.01%) |
Sep 11, 2002 | 8.254 | 8.279 | 8.204 | 8.235 | 177,414 | +0.03(+0.38%) |
Sep 10, 2002 | 8.223 | 8.328 | 8.198 | 8.204 | 320,666 | +0.09(+1.07%) |
Sep 09, 2002 | 8.099 | 8.117 | 8.006 | 8.117 | 213,831 | +0.03(+0.38%) |
Sep 06, 2002 | 8.049 | 8.117 | 8.049 | 8.086 | 447,644 | +0.16(+2.04%) |
Sep 05, 2002 | 7.956 | 7.974 | 7.888 | 7.925 | 758,964 | -0.22(-2.67%) |
Sep 04, 2002 | 8.130 | 8.167 | 8.043 | 8.142 | 970,540 | +0.12(+1.47%) |
Sep 03, 2002 | 8.179 | 8.198 | 8.024 | 8.024 | 563,019 | -0.57(-6.64%) |
Aug 30, 2002 | 8.545 | 8.657 | 8.508 | 8.595 | 157,110 | -0.01(-0.14%) |
Aug 29, 2002 | 8.545 | 8.682 | 8.539 | 8.607 | 422,023 | -0.02(-0.29%) |
Aug 28, 2002 | 8.719 | 8.719 | 8.595 | 8.632 | 231,556 | -0.08(-0.93%) |
Aug 27, 2002 | 8.862 | 8.868 | 8.694 | 8.713 | 573,332 | -0.21(-2.36%) |
Aug 26, 2002 | 8.806 | 8.924 | 8.806 | 8.924 | 193,366 | +0.18(+2.06%) |
Aug 23, 2002 | 8.781 | 8.918 | 8.732 | 8.744 | 535,787 | -0.38(-4.15%) |
Aug 22, 2002 | 9.216 | 9.216 | 9.073 | 9.123 | 340,486 | -0.03(-0.34%) |
Aug 21, 2002 | 9.185 | 9.203 | 9.123 | 9.154 | 216,409 | +0.12(+1.30%) |
Aug 20, 2002 | 9.141 | 9.154 | 9.029 | 9.036 | 584,934 | -0.07(-0.82%) |
Aug 16, 2002 | 9.042 | 9.116 | 9.029 | 9.110 | 284,088 | +0.02(+0.20%) |
Aug 15, 2002 | 9.123 | 9.154 | 9.060 | 9.092 | 247,509 | +0.13(+1.45%) |
Aug 14, 2002 | 8.657 | 8.967 | 8.657 | 8.961 | 214,314 | +0.21(+2.41%) |
Aug 13, 2002 | 8.688 | 8.862 | 8.688 | 8.750 | 351,605 | +0.22(+2.55%) |
Aug 12, 2002 | 8.626 | 8.626 | 8.533 | 8.533 | 16,113 | +0.02(+0.22%) |
Aug 07, 2002 | 8.564 | 8.595 | 8.384 | 8.514 | 320,344 | +0.16(+1.93%) |
Aug 06, 2002 | 8.297 | 8.428 | 8.285 | 8.353 | 561,247 | +0.12(+1.43%) |
Aug 05, 2002 | 8.279 | 8.328 | 8.229 | 8.235 | 132,617 | -0.11(-1.26%) |
Aug 02, 2002 | 8.545 | 8.576 | 8.341 | 8.341 | 208,030 | -0.14(-1.68%) |
Aug 01, 2002 | 8.558 | 8.595 | 8.471 | 8.483 | 477,132 | -0.05(-0.58%) |
Jul 31, 2002 | 8.514 | 8.539 | 8.440 | 8.533 | 535,787 | +0.12(+1.40%) |
Jul 30, 2002 | 8.316 | 8.496 | 8.285 | 8.415 | 211,092 | +0.07(+0.82%) |
Jul 29, 2002 | 8.192 | 8.440 | 8.185 | 8.347 | 838,728 | +0.27(+3.38%) |
Jul 26, 2002 | 8.006 | 8.099 | 7.912 | 8.074 | 403,975 | +0.07(+0.85%) |
Jul 25, 2002 | 8.223 | 8.316 | 8.006 | 8.006 | 708,689 | -0.56(-6.59%) |
Jul 24, 2002 | 8.049 | 8.570 | 8.049 | 8.570 | 1,753,031 | +0.11(+1.32%) |
Jul 23, 2002 | 8.738 | 8.738 | 8.446 | 8.459 | 735,760 | +0.06(+0.66%) |
Jul 22, 2002 | 8.533 | 8.570 | 8.328 | 8.403 | 1,055,138 | -0.29(-3.29%) |
Jul 19, 2002 | 8.812 | 8.905 | 8.688 | 8.688 | 337,586 | -0.33(-3.65%) |
Jul 17, 2002 | 8.980 | 9.092 | 8.936 | 9.017 | 626,508 | -0.11(-1.16%) |
Jul 12, 2002 | 9.265 | 9.265 | 9.092 | 9.123 | 493,246 | -0.20(-2.13%) |
Jul 11, 2002 | 9.011 | 9.321 | 9.011 | 9.321 | 334,846 | +0.22(+2.39%) |
Jul 10, 2002 | 9.197 | 9.216 | 9.029 | 9.104 | 467,947 | -0.14(-1.54%) |
Jul 09, 2002 | 9.185 | 9.247 | 9.185 | 9.247 | 556,735 | +0.09(+0.95%) |
Jul 08, 2002 | 9.451 | 9.451 | 9.160 | 9.160 | 490,990 | -0.30(-3.21%) |
Jul 05, 2002 | 9.296 | 9.551 | 9.296 | 9.464 | 441,359 | +0.47(+5.17%) |
Jul 04, 2002 | 9.060 | 9.092 | 8.912 | 8.998 | 882,236 | +0.00(+0.00%) |
Jul 03, 2002 | 9.060 | 9.092 | 8.912 | 8.998 | 882,236 | +0.12(+1.40%) |
Jul 02, 2002 | 8.918 | 8.974 | 8.825 | 8.874 | 511,132 | -0.22(-2.39%) |
Jul 01, 2002 | 9.029 | 9.216 | 9.029 | 9.092 | 690,802 | +0.02(+0.21%) |
Jun 28, 2002 | 9.110 | 9.234 | 9.060 | 9.073 | 352,572 | -0.05(-0.54%) |
Jun 27, 2002 | 8.936 | 9.123 | 8.936 | 9.123 | 765,732 | +0.28(+3.16%) |
Jun 26, 2002 | 8.874 | 8.943 | 8.750 | 8.843 | 975,213 | -0.19(-2.13%) |
Jun 25, 2002 | 9.067 | 9.234 | 9.029 | 9.036 | 527,407 | +0.06(+0.69%) |
Jun 21, 2002 | 9.048 | 9.092 | 8.967 | 8.974 | 777,979 | -0.18(-1.97%) |
Jun 20, 2002 | 9.185 | 9.247 | 9.154 | 9.154 | 273,936 | +0.03(+0.34%) |
Jun 19, 2002 | 9.185 | 9.191 | 9.092 | 9.123 | 788,775 | -0.24(-2.52%) |
Jun 18, 2002 | 9.482 | 9.482 | 9.358 | 9.358 | 159,044 | -0.17(-1.76%) |
Jun 17, 2002 | 9.464 | 9.545 | 9.433 | 9.526 | 286,666 | +0.11(+1.19%) |
Jun 14, 2002 | 9.290 | 9.433 | 9.271 | 9.414 | 698,215 | -0.11(-1.17%) |
Jun 12, 2002 | 9.557 | 9.557 | 9.402 | 9.526 | 429,596 | -0.12(-1.29%) |
Jun 11, 2002 | 9.805 | 9.824 | 9.650 | 9.650 | 624,735 | -0.17(-1.71%) |
Jun 10, 2002 | 9.712 | 9.867 | 9.712 | 9.818 | 375,292 | +0.17(+1.74%) |
Jun 07, 2002 | 9.495 | 9.706 | 9.495 | 9.650 | 308,258 | -0.10(-1.02%) |
Jun 06, 2002 | 9.867 | 9.898 | 9.743 | 9.749 | 416,222 | -0.18(-1.81%) |
Jun 05, 2002 | 9.818 | 9.948 | 9.811 | 9.929 | 313,254 | +0.16(+1.59%) |
May 31, 2002 | 9.929 | 9.948 | 9.749 | 9.774 | 439,587 | -0.35(-3.49%) |
May 28, 2002 | 10.29 | 10.29 | 10.10 | 10.13 | 265,073 | -0.14(-1.33%) |
May 27, 2002 | 10.19 | 10.26 | 10.15 | 10.26 | 274,580 | +0.00(+0.00%) |
May 24, 2002 | 10.19 | 10.26 | 10.15 | 10.26 | 274,580 | -0.01(-0.12%) |
May 23, 2002 | 10.35 | 10.39 | 10.25 | 10.28 | 850,008 | -0.30(-2.82%) |
May 22, 2002 | 10.57 | 10.61 | 10.43 | 10.57 | 467,141 | +0.08(+0.77%) |
May 21, 2002 | 10.63 | 10.64 | 10.49 | 10.49 | 657,769 | -0.24(-2.26%) |
May 20, 2002 | 10.92 | 10.92 | 10.72 | 10.74 | 414,288 | -0.19(-1.76%) |
May 17, 2002 | 10.97 | 11.02 | 10.93 | 10.93 | 1,116,532 | +0.33(+3.10%) |
May 16, 2002 | 10.57 | 10.66 | 10.54 | 10.60 | 1,270,419 | +0.22(+2.09%) |
May 15, 2002 | 10.30 | 10.46 | 10.27 | 10.38 | 481,805 | +0.05(+0.48%) |
May 14, 2002 | 10.38 | 10.38 | 10.30 | 10.33 | 474,393 | +0.00(+0.00%) |
May 13, 2002 | 10.24 | 10.36 | 10.18 | 10.33 | 741,561 | +0.23(+2.27%) |
May 10, 2002 | 10.24 | 10.24 | 10.10 | 10.10 | 529,825 | -0.20(-1.99%) |
May 09, 2002 | 10.52 | 10.86 | 10.27 | 10.31 | 458,762 | -0.53(-4.92%) |
May 08, 2002 | 10.55 | 10.86 | 10.55 | 10.84 | 1,798,472 | +0.33(+3.13%) |
May 07, 2002 | 10.43 | 10.54 | 10.39 | 10.51 | 648,101 | +0.40(+3.93%) |
May 06, 2002 | 10.19 | 10.29 | 10.12 | 10.12 | 465,208 | -0.18(-1.75%) |
May 03, 2002 | 10.67 | 10.67 | 10.28 | 10.30 | 2,251,273 | -0.50(-4.65%) |
May 02, 2002 | 10.58 | 10.83 | 10.57 | 10.80 | 2,943,365 | +0.47(+4.50%) |
May 01, 2002 | 10.24 | 10.39 | 10.20 | 10.33 | 697,731 | +0.02(+0.24%) |
Apr 30, 2002 | 10.07 | 10.31 | 10.04 | 10.31 | 1,204,191 | +0.38(+3.81%) |
Apr 29, 2002 | 9.967 | 10.01 | 9.886 | 9.929 | 513,066 | +0.02(+0.25%) |
Apr 26, 2002 | 10.11 | 10.11 | 9.898 | 9.904 | 763,798 | -0.19(-1.91%) |
Apr 25, 2002 | 9.998 | 10.12 | 9.979 | 10.10 | 941,212 | +0.10(+0.99%) |
Apr 24, 2002 | 9.929 | 10.08 | 9.911 | 9.998 | 1,092,844 | +0.16(+1.64%) |
Apr 23, 2002 | 9.712 | 9.842 | 9.687 | 9.836 | 1,117,660 | +0.47(+4.97%) |
Apr 22, 2002 | 9.433 | 9.433 | 9.327 | 9.371 | 487,928 | -0.31(-3.21%) |
Apr 19, 2002 | 9.681 | 9.712 | 9.631 | 9.681 | 576,394 | +0.04(+0.39%) |
Apr 18, 2002 | 9.706 | 9.749 | 9.576 | 9.644 | 1,795,733 | -0.06(-0.64%) |
Apr 17, 2002 | 9.681 | 9.774 | 9.650 | 9.706 | 810,851 | +0.19(+1.96%) |
Apr 16, 2002 | 9.396 | 9.520 | 9.396 | 9.520 | 1,559,342 | +0.27(+2.95%) |
Apr 15, 2002 | 9.154 | 9.271 | 9.154 | 9.247 | 298,912 | +0.11(+1.15%) |
Apr 12, 2002 | 9.073 | 9.185 | 9.073 | 9.141 | 551,095 | +0.12(+1.31%) |
Apr 11, 2002 | 9.185 | 9.228 | 9.023 | 9.023 | 445,549 | -0.16(-1.69%) |
Apr 10, 2002 | 9.154 | 9.216 | 9.123 | 9.178 | 720,130 | -0.02(-0.27%) |
Apr 09, 2002 | 9.222 | 9.358 | 9.191 | 9.203 | 491,957 | -0.04(-0.47%) |
Apr 08, 2002 | 9.154 | 9.247 | 9.079 | 9.247 | 386,733 | -0.11(-1.19%) |
Apr 05, 2002 | 9.371 | 9.383 | 9.309 | 9.358 | 403,975 | +0.04(+0.47%) |
Apr 04, 2002 | 9.259 | 9.358 | 9.259 | 9.315 | 1,718,386 | +0.06(+0.60%) |
Apr 03, 2002 | 9.396 | 9.396 | 9.247 | 9.259 | 892,710 | +0.02(+0.27%) |
Apr 02, 2002 | 9.402 | 9.402 | 9.234 | 9.234 | 383,188 | -0.38(-3.94%) |
Apr 01, 2002 | 9.607 | 9.619 | 9.464 | 9.613 | 328,884 | +0.02(+0.26%) |
Mar 29, 2002 | 9.501 | 9.619 | 9.501 | 9.588 | 580,744 | +0.00(+0.00%) |
Mar 28, 2002 | 9.501 | 9.619 | 9.501 | 9.588 | 580,744 | +0.27(+2.86%) |
Mar 27, 2002 | 9.340 | 9.340 | 9.265 | 9.321 | 1,088,494 | +0.21(+2.32%) |
Mar 26, 2002 | 9.123 | 9.278 | 9.098 | 9.110 | 424,279 | +0.05(+0.55%) |
Mar 25, 2002 | 9.154 | 9.191 | 9.048 | 9.060 | 348,543 | -0.15(-1.62%) |
Mar 22, 2002 | 9.309 | 9.334 | 9.185 | 9.209 | 582,034 | -0.10(-1.07%) |
Mar 21, 2002 | 9.228 | 9.358 | 9.160 | 9.309 | 929,127 | -0.03(-0.33%) |
Mar 20, 2002 | 9.309 | 9.451 | 9.247 | 9.340 | 1,365,169 | -0.24(-2.46%) |
Mar 19, 2002 | 9.650 | 9.675 | 9.526 | 9.576 | 1,593,664 | -0.27(-2.77%) |
Mar 18, 2002 | 9.991 | 10.02 | 9.836 | 9.849 | 283,604 | -0.11(-1.06%) |
Mar 15, 2002 | 9.929 | 9.985 | 9.867 | 9.954 | 438,942 | -0.05(-0.50%) |
Mar 14, 2002 | 9.991 | 10.07 | 9.967 | 10.00 | 732,215 | +0.27(+2.74%) |
Mar 13, 2002 | 9.780 | 9.936 | 9.737 | 9.737 | 475,843 | -0.04(-0.44%) |
Mar 12, 2002 | 9.867 | 9.892 | 9.743 | 9.780 | 801,666 | -0.37(-3.61%) |
Mar 11, 2002 | 9.960 | 10.15 | 9.873 | 10.15 | 1,141,508 | +0.19(+1.87%) |
Mar 08, 2002 | 9.985 | 10.04 | 9.911 | 9.960 | 833,733 | +0.00(+0.00%) |
Mar 07, 2002 | 10.02 | 10.08 | 9.960 | 9.960 | 2,114,466 | +0.12(+1.20%) |
Mar 06, 2002 | 9.433 | 9.898 | 9.420 | 9.842 | 1,991,033 | +0.59(+6.37%) |
Mar 05, 2002 | 9.346 | 9.420 | 9.216 | 9.253 | 605,721 | -0.21(-2.23%) |
Mar 04, 2002 | 9.265 | 9.526 | 9.253 | 9.464 | 1,216,760 | +0.31(+3.39%) |