Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.468 | 9.610 | 9.373 | 9.526 | 3,664,789 | +0.15(+1.59%) |
Apr 29, 2003 | 8.526 | 9.395 | 8.411 | 9.377 | 7,071,380 | +0.57(+6.51%) |
Apr 28, 2003 | 8.702 | 8.854 | 8.685 | 8.804 | 1,023,803 | +0.13(+1.50%) |
Apr 25, 2003 | 8.667 | 8.740 | 8.642 | 8.674 | 1,103,314 | -0.01(-0.10%) |
Apr 24, 2003 | 8.889 | 8.937 | 8.651 | 8.683 | 2,962,680 | -0.48(-5.26%) |
Apr 23, 2003 | 9.005 | 9.178 | 8.870 | 9.165 | 2,088,626 | +0.17(+1.94%) |
Apr 22, 2003 | 8.834 | 9.039 | 8.779 | 8.991 | 1,560,710 | +0.16(+1.81%) |
Apr 21, 2003 | 8.791 | 8.916 | 8.786 | 8.831 | 691,994 | +0.00(+0.04%) |
Apr 17, 2003 | 8.783 | 8.891 | 8.783 | 8.827 | 954,969 | +0.04(+0.51%) |
Apr 16, 2003 | 8.934 | 8.934 | 8.770 | 8.783 | 1,285,654 | -0.15(-1.71%) |
Apr 15, 2003 | 8.966 | 8.989 | 8.863 | 8.936 | 889,506 | -0.01(-0.16%) |
Apr 14, 2003 | 8.784 | 8.978 | 8.784 | 8.950 | 849,891 | +0.17(+1.90%) |
Apr 11, 2003 | 8.629 | 8.799 | 8.629 | 8.783 | 1,014,251 | +0.20(+2.30%) |
Apr 10, 2003 | 8.565 | 8.619 | 8.533 | 8.585 | 683,565 | -0.02(-0.19%) |
Apr 09, 2003 | 8.720 | 8.781 | 8.535 | 8.601 | 895,687 | -0.12(-1.37%) |
Apr 08, 2003 | 8.729 | 8.822 | 8.674 | 8.720 | 724,023 | -0.03(-0.33%) |
Apr 07, 2003 | 8.952 | 9.071 | 8.742 | 8.749 | 988,684 | -0.10(-1.15%) |
Apr 04, 2003 | 8.871 | 8.960 | 8.809 | 8.850 | 751,276 | +0.02(+0.20%) |
Apr 03, 2003 | 8.831 | 8.870 | 8.781 | 8.832 | 790,329 | +0.03(+0.32%) |
Apr 02, 2003 | 8.747 | 8.832 | 8.710 | 8.804 | 802,410 | +0.12(+1.44%) |
Apr 01, 2003 | 8.649 | 8.710 | 8.628 | 8.679 | 1,467,994 | +0.05(+0.56%) |
Mar 31, 2003 | 8.524 | 8.674 | 8.482 | 8.631 | 1,363,760 | +0.09(+1.04%) |
Mar 28, 2003 | 8.462 | 8.556 | 8.462 | 8.542 | 1,442,708 | +0.06(+0.65%) |
Mar 27, 2003 | 8.485 | 8.505 | 8.338 | 8.487 | 1,306,445 | -0.04(-0.48%) |
Mar 26, 2003 | 8.489 | 8.553 | 8.434 | 8.528 | 766,447 | +0.03(+0.36%) |
Mar 25, 2003 | 8.491 | 8.549 | 8.412 | 8.498 | 1,133,657 | -0.01(-0.06%) |
Mar 24, 2003 | 8.672 | 8.679 | 8.446 | 8.503 | 1,192,939 | -0.20(-2.35%) |
Mar 21, 2003 | 8.569 | 8.727 | 8.523 | 8.708 | 1,737,993 | +0.24(+2.79%) |
Mar 20, 2003 | 8.519 | 8.519 | 8.370 | 8.471 | 1,548,629 | -0.06(-0.67%) |
Mar 19, 2003 | 8.494 | 8.540 | 8.435 | 8.528 | 917,040 | +0.03(+0.40%) |
Mar 18, 2003 | 8.560 | 8.562 | 8.407 | 8.494 | 958,621 | -0.07(-0.85%) |
Mar 17, 2003 | 8.386 | 8.567 | 8.338 | 8.567 | 994,022 | +0.15(+1.73%) |
Mar 14, 2003 | 8.443 | 8.466 | 8.363 | 8.421 | 677,384 | +0.02(+0.23%) |
Mar 13, 2003 | 8.386 | 8.478 | 8.355 | 8.402 | 789,767 | +0.08(+0.98%) |
Mar 12, 2003 | 8.275 | 8.320 | 8.225 | 8.320 | 766,728 | +0.04(+0.54%) |
Mar 11, 2003 | 8.217 | 8.336 | 8.217 | 8.275 | 903,835 | +0.06(+0.76%) |
Mar 10, 2003 | 8.338 | 8.338 | 8.197 | 8.213 | 1,500,304 | -0.14(-1.72%) |
Mar 07, 2003 | 8.231 | 8.375 | 8.195 | 8.357 | 1,363,760 | +0.06(+0.75%) |
Mar 06, 2003 | 8.242 | 8.320 | 8.160 | 8.295 | 1,278,349 | +0.05(+0.65%) |
Mar 05, 2003 | 8.364 | 8.364 | 8.160 | 8.242 | 1,311,221 | -0.12(-1.47%) |
Mar 04, 2003 | 8.496 | 8.524 | 8.338 | 8.364 | 1,042,627 | -0.13(-1.57%) |
Mar 03, 2003 | 8.589 | 8.676 | 8.451 | 8.498 | 1,323,864 | -0.06(-0.73%) |
Feb 28, 2003 | 8.665 | 8.676 | 8.542 | 8.560 | 895,687 | -0.06(-0.72%) |
Feb 27, 2003 | 8.615 | 8.694 | 8.599 | 8.622 | 1,628,139 | +0.01(+0.17%) |
Feb 26, 2003 | 8.455 | 8.629 | 8.370 | 8.608 | 1,664,945 | +0.14(+1.70%) |
Feb 25, 2003 | 8.480 | 8.551 | 8.379 | 8.464 | 1,953,486 | -0.12(-1.45%) |
Feb 24, 2003 | 8.667 | 8.710 | 8.578 | 8.589 | 1,307,007 | -0.04(-0.52%) |
Feb 21, 2003 | 8.459 | 8.699 | 8.435 | 8.633 | 1,765,246 | +0.19(+2.28%) |
Feb 20, 2003 | 8.676 | 8.676 | 8.409 | 8.441 | 1,665,787 | -0.06(-0.69%) |
Feb 19, 2003 | 8.752 | 8.752 | 8.407 | 8.500 | 2,052,383 | -0.25(-2.89%) |
Feb 18, 2003 | 8.688 | 8.767 | 8.667 | 8.752 | 1,079,994 | +0.10(+1.11%) |
Feb 14, 2003 | 8.694 | 8.806 | 8.596 | 8.656 | 1,250,815 | -0.04(-0.43%) |
Feb 13, 2003 | 8.702 | 8.791 | 8.654 | 8.694 | 1,028,017 | +0.01(+0.06%) |
Feb 12, 2003 | 8.765 | 8.854 | 8.665 | 8.688 | 1,093,199 | -0.07(-0.83%) |
Feb 11, 2003 | 8.969 | 9.005 | 8.713 | 8.761 | 2,168,980 | -0.18(-2.03%) |
Feb 10, 2003 | 9.156 | 9.210 | 8.834 | 8.943 | 2,455,555 | -0.17(-1.86%) |
Feb 07, 2003 | 9.183 | 9.325 | 9.033 | 9.112 | 7,044,970 | +0.11(+1.19%) |
Feb 06, 2003 | 10.58 | 10.58 | 8.795 | 9.005 | 12,098,525 | -1.57(-14.87%) |
Feb 05, 2003 | 10.59 | 10.70 | 10.50 | 10.58 | 1,100,785 | -0.01(-0.13%) |
Feb 04, 2003 | 10.76 | 10.77 | 10.50 | 10.59 | 1,046,560 | -0.17(-1.54%) |
Feb 03, 2003 | 10.67 | 10.94 | 10.66 | 10.76 | 970,983 | +0.04(+0.42%) |
Jan 31, 2003 | 10.49 | 10.78 | 10.47 | 10.71 | 606,864 | +0.23(+2.17%) |
Jan 30, 2003 | 10.69 | 10.69 | 10.37 | 10.49 | 1,877,347 | -0.20(-1.90%) |
Jan 29, 2003 | 10.98 | 10.98 | 10.68 | 10.69 | 1,974,839 | -0.29(-2.61%) |
Jan 28, 2003 | 10.99 | 11.06 | 10.88 | 10.97 | 967,331 | -0.02(-0.16%) |
Jan 27, 2003 | 11.11 | 11.19 | 10.98 | 10.99 | 792,295 | -0.12(-1.04%) |
Jan 24, 2003 | 11.21 | 11.27 | 11.09 | 11.11 | 923,783 | -0.10(-0.90%) |
Jan 23, 2003 | 11.26 | 11.29 | 11.15 | 11.21 | 659,122 | -0.02(-0.17%) |
Jan 22, 2003 | 11.31 | 11.46 | 11.22 | 11.23 | 674,013 | -0.05(-0.41%) |
Jan 21, 2003 | 11.37 | 11.53 | 11.26 | 11.28 | 767,571 | -0.09(-0.81%) |
Jan 17, 2003 | 11.25 | 11.38 | 11.25 | 11.37 | 1,051,337 | +0.12(+1.04%) |
Jan 16, 2003 | 11.08 | 11.27 | 11.08 | 11.25 | 706,885 | +0.18(+1.59%) |
Jan 15, 2003 | 11.09 | 11.12 | 11.00 | 11.07 | 725,428 | +0.01(+0.08%) |
Jan 14, 2003 | 11.24 | 11.24 | 10.97 | 11.07 | 1,039,537 | -0.17(-1.55%) |
Jan 13, 2003 | 11.26 | 11.32 | 11.22 | 11.24 | 507,125 | -0.06(-0.55%) |
Jan 10, 2003 | 11.35 | 11.36 | 11.20 | 11.30 | 419,186 | -0.09(-0.77%) |
Jan 09, 2003 | 11.21 | 11.39 | 11.12 | 11.39 | 1,402,251 | +0.21(+1.89%) |
Jan 08, 2003 | 11.27 | 11.38 | 11.18 | 11.18 | 738,352 | -0.07(-0.65%) |
Jan 07, 2003 | 11.36 | 11.38 | 11.19 | 11.25 | 848,767 | -0.13(-1.16%) |
Jan 06, 2003 | 11.22 | 11.45 | 11.22 | 11.38 | 1,530,929 | +0.50(+4.58%) |
Jan 03, 2003 | 10.94 | 10.98 | 10.81 | 10.88 | 994,022 | -0.13(-1.15%) |
Jan 02, 2003 | 10.92 | 11.22 | 10.90 | 11.01 | 1,378,931 | +0.11(+1.01%) |
Dec 31, 2002 | 10.88 | 10.94 | 10.74 | 10.90 | 474,253 | +0.04(+0.41%) |
Dec 30, 2002 | 10.77 | 10.90 | 10.72 | 10.86 | 588,040 | +0.17(+1.60%) |
Dec 27, 2002 | 10.80 | 10.82 | 10.66 | 10.68 | 411,881 | -0.14(-1.25%) |
Dec 26, 2002 | 10.82 | 10.95 | 10.80 | 10.82 | 321,694 | +0.03(+0.30%) |
Dec 24, 2002 | 10.85 | 10.88 | 10.77 | 10.79 | 156,492 | -0.06(-0.56%) |
Dec 23, 2002 | 10.79 | 10.96 | 10.70 | 10.85 | 760,547 | +0.02(+0.16%) |
Dec 20, 2002 | 10.80 | 10.83 | 10.68 | 10.83 | 676,541 | -0.00(-0.03%) |
Dec 19, 2002 | 10.84 | 10.87 | 10.76 | 10.83 | 747,061 | +0.03(+0.28%) |
Dec 18, 2002 | 10.75 | 10.86 | 10.73 | 10.80 | 553,483 | +0.06(+0.60%) |
Dec 17, 2002 | 10.94 | 10.94 | 10.74 | 10.74 | 747,904 | -0.20(-1.87%) |
Dec 16, 2002 | 11.02 | 11.05 | 10.89 | 10.94 | 1,967,253 | +0.00(+0.02%) |
Dec 13, 2002 | 11.11 | 11.18 | 10.94 | 10.94 | 1,275,821 | -0.22(-1.99%) |
Dec 12, 2002 | 11.32 | 11.33 | 11.09 | 11.17 | 1,130,847 | -0.14(-1.21%) |
Dec 11, 2002 | 11.46 | 11.46 | 11.16 | 11.30 | 916,759 | -0.15(-1.35%) |
Dec 10, 2002 | 11.43 | 11.53 | 11.32 | 11.46 | 682,723 | -0.10(-0.83%) |
Dec 09, 2002 | 11.64 | 11.72 | 11.54 | 11.55 | 646,479 | -0.08(-0.70%) |
Dec 06, 2002 | 11.46 | 11.69 | 11.46 | 11.64 | 576,521 | +0.20(+1.76%) |
Dec 05, 2002 | 11.76 | 11.76 | 11.43 | 11.43 | 891,754 | -0.33(-2.80%) |
Dec 04, 2002 | 11.56 | 11.78 | 11.56 | 11.76 | 874,334 | +0.25(+2.13%) |
Dec 03, 2002 | 11.32 | 11.60 | 11.23 | 11.52 | 991,493 | +0.20(+1.76%) |
Dec 02, 2002 | 11.57 | 11.58 | 11.22 | 11.32 | 971,826 | -0.22(-1.94%) |
Nov 29, 2002 | 11.66 | 11.66 | 11.51 | 11.54 | 192,173 | -0.17(-1.41%) |
Nov 27, 2002 | 11.56 | 11.73 | 11.51 | 11.71 | 484,087 | +0.13(+1.12%) |
Nov 26, 2002 | 11.59 | 11.70 | 11.39 | 11.58 | 1,076,342 | -0.09(-0.79%) |
Nov 25, 2002 | 11.90 | 11.93 | 11.66 | 11.67 | 756,333 | -0.23(-1.94%) |
Nov 22, 2002 | 11.80 | 11.97 | 11.72 | 11.90 | 671,203 | +0.12(+1.00%) |
Nov 21, 2002 | 11.93 | 11.98 | 11.71 | 11.78 | 998,236 | -0.15(-1.22%) |
Nov 20, 2002 | 11.93 | 11.97 | 11.81 | 11.93 | 585,231 | +0.01(+0.06%) |
Nov 19, 2002 | 11.89 | 12.01 | 11.82 | 11.92 | 764,481 | +0.03(+0.24%) |
Nov 18, 2002 | 12.08 | 12.08 | 11.79 | 11.90 | 725,147 | -0.21(-1.71%) |
Nov 15, 2002 | 11.97 | 12.10 | 11.88 | 12.10 | 729,923 | +0.13(+1.10%) |
Nov 14, 2002 | 11.76 | 11.99 | 11.65 | 11.97 | 777,967 | +0.22(+1.85%) |
Nov 13, 2002 | 11.51 | 11.77 | 11.34 | 11.75 | 2,116,441 | +0.35(+3.11%) |
Nov 12, 2002 | 11.84 | 12.07 | 11.32 | 11.40 | 3,478,796 | -0.43(-3.61%) |
Nov 11, 2002 | 11.71 | 12.00 | 11.70 | 11.83 | 906,363 | +0.12(+0.99%) |
Nov 08, 2002 | 11.91 | 11.97 | 11.69 | 11.71 | 381,819 | -0.20(-1.64%) |
Nov 07, 2002 | 11.84 | 12.03 | 11.77 | 11.91 | 532,130 | +0.07(+0.60%) |
Nov 06, 2002 | 11.90 | 11.94 | 11.69 | 11.83 | 742,566 | -0.06(-0.52%) |
Nov 05, 2002 | 12.03 | 12.10 | 11.84 | 11.90 | 1,660,168 | -0.15(-1.27%) |
Nov 04, 2002 | 12.40 | 12.40 | 12.02 | 12.05 | 1,187,319 | -0.35(-2.80%) |
Nov 01, 2002 | 12.19 | 12.44 | 12.12 | 12.40 | 887,258 | +0.21(+1.72%) |
Oct 31, 2002 | 12.25 | 12.34 | 12.07 | 12.19 | 974,074 | -0.08(-0.67%) |
Oct 30, 2002 | 12.39 | 12.46 | 12.25 | 12.27 | 997,955 | -0.12(-0.93%) |
Oct 29, 2002 | 12.22 | 12.41 | 12.18 | 12.38 | 847,082 | +0.17(+1.38%) |
Oct 28, 2002 | 12.45 | 12.45 | 12.16 | 12.22 | 1,217,663 | -0.14(-1.15%) |
Oct 25, 2002 | 12.17 | 12.40 | 12.12 | 12.36 | 1,422,480 | +0.15(+1.24%) |
Oct 24, 2002 | 12.33 | 12.35 | 12.01 | 12.21 | 3,429,067 | -0.13(-1.02%) |
Oct 23, 2002 | 12.21 | 12.48 | 12.15 | 12.33 | 3,413,895 | +0.08(+0.65%) |
Oct 22, 2002 | 11.97 | 12.32 | 11.93 | 12.25 | 2,990,214 | +0.15(+1.25%) |
Oct 21, 2002 | 11.37 | 12.15 | 11.37 | 12.10 | 3,694,570 | +1.08(+9.82%) |
Oct 18, 2002 | 10.85 | 11.07 | 10.84 | 11.02 | 824,886 | +0.15(+1.36%) |
Oct 17, 2002 | 11.04 | 11.09 | 10.86 | 10.87 | 767,009 | -0.15(-1.37%) |
Oct 16, 2002 | 10.99 | 11.25 | 10.96 | 11.02 | 1,503,676 | -0.06(-0.55%) |
Oct 15, 2002 | 10.96 | 11.12 | 10.75 | 11.08 | 1,893,924 | +0.25(+2.27%) |
Oct 14, 2002 | 10.40 | 10.85 | 10.39 | 10.84 | 823,481 | +0.44(+4.21%) |
Oct 11, 2002 | 10.30 | 10.56 | 10.30 | 10.40 | 802,691 | +0.10(+1.00%) |
Oct 10, 2002 | 10.25 | 10.46 | 10.23 | 10.30 | 865,625 | +0.01(+0.10%) |
Oct 09, 2002 | 10.62 | 10.63 | 10.27 | 10.29 | 951,316 | -0.33(-3.10%) |
Oct 08, 2002 | 10.66 | 10.73 | 10.51 | 10.62 | 1,390,170 | +0.14(+1.31%) |
Oct 07, 2002 | 10.50 | 10.76 | 10.39 | 10.48 | 1,754,289 | +0.27(+2.69%) |
Oct 04, 2002 | 10.39 | 10.50 | 10.14 | 10.20 | 657,436 | -0.19(-1.80%) |
Oct 03, 2002 | 10.30 | 10.49 | 10.30 | 10.39 | 704,637 | +0.14(+1.32%) |
Oct 02, 2002 | 10.28 | 10.43 | 10.18 | 10.26 | 649,851 | +0.00(+0.00%) |
Oct 01, 2002 | 10.14 | 10.26 | 9.952 | 10.26 | 966,769 | +0.24(+2.36%) |
Sep 30, 2002 | 10.14 | 10.14 | 9.913 | 10.02 | 797,072 | -0.16(-1.57%) |
Sep 27, 2002 | 10.36 | 10.43 | 10.16 | 10.18 | 622,598 | -0.19(-1.79%) |
Sep 26, 2002 | 10.31 | 10.38 | 10.22 | 10.36 | 1,113,428 | +0.05(+0.52%) |
Sep 25, 2002 | 10.13 | 10.36 | 10.07 | 10.31 | 1,096,852 | +0.29(+2.88%) |
Sep 24, 2002 | 10.43 | 10.47 | 10.00 | 10.02 | 2,453,588 | -0.43(-4.15%) |
Sep 23, 2002 | 10.74 | 10.76 | 10.46 | 10.46 | 639,174 | -0.32(-2.99%) |
Sep 20, 2002 | 10.74 | 10.82 | 10.69 | 10.78 | 585,793 | +0.04(+0.38%) |
Sep 19, 2002 | 10.78 | 10.78 | 10.62 | 10.74 | 721,213 | -0.17(-1.55%) |
Sep 18, 2002 | 10.94 | 11.03 | 10.74 | 10.91 | 381,257 | -0.04(-0.36%) |
Sep 17, 2002 | 11.15 | 11.17 | 10.93 | 10.95 | 365,523 | -0.17(-1.49%) |
Sep 16, 2002 | 11.06 | 11.12 | 10.92 | 11.11 | 486,053 | +0.01(+0.13%) |
Sep 13, 2002 | 11.00 | 11.10 | 10.93 | 11.10 | 455,710 | +0.04(+0.34%) |
Sep 12, 2002 | 11.16 | 11.19 | 11.06 | 11.06 | 1,123,823 | -0.10(-0.92%) |
Sep 11, 2002 | 11.16 | 11.21 | 11.12 | 11.16 | 359,904 | +0.07(+0.66%) |
Sep 10, 2002 | 11.19 | 11.19 | 10.96 | 11.09 | 890,630 | -0.09(-0.83%) |
Sep 09, 2002 | 11.02 | 11.24 | 10.96 | 11.18 | 799,881 | +0.16(+1.44%) |
Sep 06, 2002 | 10.93 | 11.02 | 10.78 | 11.02 | 1,006,946 | +0.16(+1.51%) |
Sep 05, 2002 | 10.66 | 10.92 | 10.61 | 10.86 | 1,137,309 | +0.20(+1.90%) |
Sep 04, 2002 | 10.55 | 10.69 | 10.45 | 10.66 | 974,636 | +0.11(+1.08%) |
Sep 03, 2002 | 10.65 | 10.70 | 10.44 | 10.54 | 1,412,927 | -0.14(-1.33%) |
Aug 30, 2002 | 10.46 | 10.80 | 10.43 | 10.69 | 648,727 | +0.19(+1.78%) |
Aug 29, 2002 | 10.69 | 10.69 | 10.37 | 10.50 | 1,060,046 | -0.19(-1.81%) |
Aug 28, 2002 | 10.89 | 10.97 | 10.63 | 10.69 | 627,936 | -0.27(-2.48%) |
Aug 27, 2002 | 10.99 | 11.02 | 10.86 | 10.97 | 477,906 | -0.02(-0.19%) |
Aug 26, 2002 | 10.91 | 10.99 | 10.73 | 10.99 | 708,289 | +0.06(+0.55%) |
Aug 23, 2002 | 11.01 | 11.02 | 10.88 | 10.93 | 440,819 | -0.09(-0.79%) |
Aug 22, 2002 | 11.10 | 11.15 | 10.87 | 11.01 | 767,290 | -0.09(-0.80%) |
Aug 21, 2002 | 11.16 | 11.20 | 10.97 | 11.10 | 631,589 | -0.06(-0.53%) |
Aug 20, 2002 | 11.20 | 11.26 | 11.08 | 11.16 | 594,502 | +0.29(+2.67%) |
Aug 16, 2002 | 10.93 | 10.94 | 10.77 | 10.87 | 559,945 | -0.10(-0.89%) |
Aug 15, 2002 | 11.03 | 11.05 | 10.86 | 10.97 | 1,165,967 | -0.11(-1.01%) |
Aug 14, 2002 | 10.90 | 11.08 | 10.76 | 11.08 | 909,735 | +0.18(+1.63%) |
Aug 13, 2002 | 10.86 | 11.09 | 10.71 | 10.90 | 1,343,812 | +0.04(+0.39%) |
Aug 12, 2002 | 10.77 | 10.89 | 10.64 | 10.86 | 3,648,775 | -0.28(-2.56%) |
Aug 07, 2002 | 10.99 | 11.18 | 10.84 | 11.15 | 1,271,606 | +0.27(+2.52%) |
Aug 06, 2002 | 10.69 | 10.99 | 10.69 | 10.87 | 1,787,160 | +0.30(+2.81%) |
Aug 05, 2002 | 10.64 | 10.81 | 10.54 | 10.57 | 1,400,565 | -0.08(-0.74%) |
Aug 02, 2002 | 10.57 | 10.72 | 10.50 | 10.65 | 1,178,329 | +0.04(+0.34%) |
Aug 01, 2002 | 10.67 | 10.80 | 10.46 | 10.62 | 1,040,379 | -0.13(-1.24%) |
Jul 31, 2002 | 10.31 | 10.77 | 10.31 | 10.75 | 1,000,203 | +0.44(+4.26%) |
Jul 30, 2002 | 10.30 | 10.36 | 10.24 | 10.31 | 889,787 | -0.02(-0.21%) |
Jul 29, 2002 | 9.957 | 10.33 | 9.920 | 10.33 | 1,153,605 | +0.40(+4.01%) |
Jul 26, 2002 | 10.16 | 10.16 | 9.861 | 9.934 | 1,302,792 | -0.22(-2.21%) |
Jul 25, 2002 | 9.637 | 10.32 | 9.557 | 10.16 | 2,860,131 | +0.75(+7.96%) |
Jul 24, 2002 | 9.245 | 9.546 | 9.087 | 9.409 | 2,020,916 | +0.16(+1.77%) |
Jul 23, 2002 | 9.275 | 9.475 | 8.987 | 9.245 | 1,577,848 | -0.01(-0.13%) |
Jul 22, 2002 | 9.147 | 9.690 | 9.146 | 9.258 | 1,771,427 | +0.11(+1.21%) |
Jul 19, 2002 | 9.516 | 9.518 | 8.987 | 9.147 | 1,938,596 | -0.42(-4.37%) |
Jul 17, 2002 | 9.606 | 9.727 | 9.553 | 9.566 | 1,057,799 | -0.41(-4.10%) |
Jul 12, 2002 | 9.955 | 10.14 | 9.904 | 9.975 | 1,071,285 | +0.04(+0.38%) |
Jul 11, 2002 | 9.918 | 10.11 | 9.827 | 9.938 | 1,401,127 | +0.02(+0.16%) |
Jul 10, 2002 | 10.38 | 10.39 | 9.868 | 9.921 | 1,853,747 | -0.45(-4.31%) |
Jul 09, 2002 | 10.51 | 10.58 | 10.49 | 10.37 | 1,243,230 | -0.14(-1.34%) |
Jul 08, 2002 | 10.55 | 10.55 | 10.51 | 10.51 | 888,382 | -0.04(-0.40%) |
Jul 05, 2002 | 10.46 | 10.61 | 10.40 | 10.55 | 598,998 | +0.12(+1.13%) |
Jul 04, 2002 | 10.59 | 10.67 | 10.41 | 10.43 | 1,665,226 | +0.00(+0.00%) |
Jul 03, 2002 | 10.59 | 10.67 | 10.41 | 10.43 | 1,665,226 | -0.15(-1.46%) |
Jul 02, 2002 | 10.72 | 10.82 | 10.58 | 10.59 | 1,325,550 | -0.13(-1.25%) |
Jul 01, 2002 | 11.06 | 11.10 | 10.71 | 10.72 | 1,565,767 | -0.36(-3.29%) |
Jun 28, 2002 | 10.81 | 11.09 | 10.80 | 11.09 | 1,220,472 | +0.28(+2.55%) |
Jun 27, 2002 | 10.87 | 10.99 | 10.69 | 10.81 | 1,813,008 | -0.10(-0.93%) |
Jun 26, 2002 | 10.56 | 10.93 | 10.36 | 10.91 | 1,586,558 | +0.35(+3.34%) |
Jun 25, 2002 | 10.72 | 10.77 | 10.55 | 10.56 | 1,007,508 | -0.27(-2.48%) |
Jun 21, 2002 | 10.97 | 11.06 | 10.83 | 10.83 | 1,089,828 | -0.28(-2.48%) |
Jun 20, 2002 | 10.87 | 11.17 | 10.78 | 11.10 | 2,845,522 | +0.24(+2.21%) |
Jun 19, 2002 | 11.56 | 11.57 | 10.84 | 10.86 | 4,490,519 | -0.85(-7.27%) |
Jun 18, 2002 | 11.78 | 11.83 | 11.69 | 11.72 | 615,574 | -0.09(-0.75%) |
Jun 17, 2002 | 11.62 | 11.81 | 11.61 | 11.81 | 692,275 | +0.19(+1.65%) |
Jun 14, 2002 | 11.58 | 11.65 | 11.43 | 11.61 | 860,006 | -0.31(-2.60%) |
Jun 12, 2002 | 11.91 | 11.98 | 11.89 | 11.92 | 685,813 | +0.02(+0.18%) |
Jun 11, 2002 | 12.03 | 12.11 | 11.90 | 11.90 | 600,683 | -0.09(-0.77%) |
Jun 10, 2002 | 11.88 | 12.04 | 11.86 | 11.99 | 626,250 | +0.12(+0.99%) |
Jun 07, 2002 | 11.71 | 11.91 | 11.62 | 11.88 | 1,249,973 | +0.17(+1.46%) |
Jun 06, 2002 | 11.67 | 11.90 | 11.64 | 11.71 | 905,521 | +0.03(+0.23%) |
Jun 05, 2002 | 11.57 | 11.70 | 11.52 | 11.68 | 28,095 | -0.20(-1.66%) |
May 31, 2002 | 11.72 | 11.88 | 11.64 | 11.88 | 1,104,156 | -0.10(-0.83%) |
May 28, 2002 | 12.15 | 12.15 | 11.93 | 11.98 | 947,664 | -0.17(-1.39%) |
May 27, 2002 | 12.20 | 12.30 | 12.08 | 12.15 | 537,468 | +0.00(+0.00%) |
May 24, 2002 | 12.20 | 12.30 | 12.08 | 12.15 | 537,468 | -0.05(-0.44%) |
May 23, 2002 | 12.19 | 12.27 | 12.10 | 12.20 | 823,762 | +0.01(+0.07%) |
May 22, 2002 | 12.09 | 12.23 | 12.07 | 12.19 | 534,097 | +0.10(+0.79%) |
May 21, 2002 | 12.08 | 12.18 | 12.07 | 12.09 | 884,449 | +0.01(+0.10%) |
May 20, 2002 | 12.11 | 12.11 | 11.98 | 12.08 | 620,912 | -0.03(-0.26%) |
May 17, 2002 | 12.15 | 12.18 | 12.01 | 12.11 | 708,009 | +0.07(+0.55%) |
May 16, 2002 | 11.97 | 12.17 | 11.97 | 12.05 | 733,856 | +0.07(+0.62%) |
May 15, 2002 | 11.75 | 12.05 | 11.75 | 11.97 | 1,394,946 | +0.25(+2.11%) |
May 14, 2002 | 11.78 | 11.84 | 11.68 | 11.73 | 1,087,580 | -0.05(-0.44%) |
May 13, 2002 | 11.85 | 11.87 | 11.76 | 11.78 | 754,647 | -0.05(-0.44%) |
May 10, 2002 | 11.80 | 11.86 | 11.72 | 11.83 | 715,875 | +0.05(+0.41%) |
May 09, 2002 | 11.75 | 11.92 | 11.69 | 11.78 | 1,149,952 | -0.05(-0.42%) |
May 08, 2002 | 12.02 | 12.02 | 11.83 | 11.83 | 1,126,071 | -0.15(-1.29%) |
May 07, 2002 | 12.23 | 12.24 | 11.96 | 11.99 | 1,021,555 | -0.21(-1.74%) |
May 06, 2002 | 12.21 | 12.31 | 12.20 | 12.20 | 969,298 | -0.01(-0.12%) |
May 03, 2002 | 12.17 | 12.30 | 12.05 | 12.21 | 2,387,563 | -0.02(-0.20%) |
May 02, 2002 | 12.15 | 12.32 | 12.15 | 12.24 | 1,504,519 | +0.11(+0.94%) |