Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.919 | 8.959 | 8.658 | 8.742 | 27,566,580 | -0.07(-0.77%) |
Feb 27, 2003 | 8.843 | 9.012 | 8.709 | 8.810 | 22,779,838 | -0.03(-0.37%) |
Feb 26, 2003 | 8.949 | 9.020 | 8.823 | 8.843 | 20,991,090 | -0.15(-1.71%) |
Feb 25, 2003 | 8.853 | 9.040 | 8.709 | 8.997 | 28,479,940 | +0.04(+0.39%) |
Feb 24, 2003 | 9.012 | 9.012 | 8.833 | 8.962 | 25,674,984 | -0.05(-0.53%) |
Feb 21, 2003 | 8.974 | 9.164 | 8.792 | 9.010 | 52,071,480 | +0.22(+2.53%) |
Feb 20, 2003 | 9.182 | 9.369 | 8.658 | 8.787 | 58,607,016 | -0.47(-5.03%) |
Feb 19, 2003 | 9.455 | 9.457 | 9.106 | 9.253 | 28,173,378 | -0.33(-3.43%) |
Feb 18, 2003 | 9.442 | 9.599 | 9.417 | 9.581 | 17,745,078 | +0.14(+1.50%) |
Feb 14, 2003 | 9.202 | 9.467 | 9.121 | 9.440 | 18,170,312 | +0.26(+2.84%) |
Feb 13, 2003 | 8.987 | 9.275 | 8.899 | 9.179 | 26,796,018 | +0.07(+0.81%) |
Feb 12, 2003 | 9.290 | 9.336 | 9.098 | 9.106 | 22,413,544 | -0.23(-2.46%) |
Feb 11, 2003 | 9.457 | 9.457 | 9.227 | 9.336 | 22,200,730 | -0.10(-1.10%) |
Feb 10, 2003 | 9.402 | 9.581 | 9.273 | 9.440 | 25,005,292 | +0.04(+0.43%) |
Feb 07, 2003 | 9.637 | 9.708 | 9.392 | 9.399 | 35,333,116 | -0.21(-2.21%) |
Feb 06, 2003 | 9.682 | 9.743 | 9.475 | 9.612 | 29,894,880 | -0.12(-1.25%) |
Feb 05, 2003 | 9.781 | 9.978 | 9.647 | 9.733 | 30,868,366 | -0.04(-0.39%) |
Feb 04, 2003 | 9.809 | 9.847 | 9.629 | 9.771 | 28,566,174 | -0.02(-0.21%) |
Feb 03, 2003 | 9.690 | 9.834 | 9.652 | 9.791 | 27,333,592 | +0.11(+1.18%) |
Jan 31, 2003 | 9.397 | 9.758 | 9.313 | 9.677 | 38,880,552 | +0.28(+2.99%) |
Jan 30, 2003 | 9.606 | 9.642 | 9.356 | 9.397 | 36,034,060 | -0.12(-1.27%) |
Jan 29, 2003 | 9.101 | 9.553 | 9.101 | 9.518 | 57,406,476 | +0.40(+4.44%) |
Jan 28, 2003 | 8.911 | 9.179 | 8.810 | 9.114 | 37,349,316 | +0.15(+1.69%) |
Jan 27, 2003 | 8.949 | 9.076 | 8.828 | 8.962 | 36,304,628 | +0.11(+1.29%) |
Jan 24, 2003 | 9.151 | 9.230 | 8.810 | 8.848 | 37,113,952 | -0.23(-2.51%) |
Jan 23, 2003 | 9.354 | 9.366 | 8.876 | 9.076 | 53,522,020 | -0.28(-2.95%) |
Jan 22, 2003 | 9.409 | 9.531 | 9.303 | 9.351 | 37,531,672 | -0.10(-1.02%) |
Jan 21, 2003 | 9.735 | 9.735 | 9.419 | 9.447 | 33,051,098 | -0.29(-2.94%) |
Jan 17, 2003 | 9.796 | 9.935 | 9.677 | 9.733 | 26,504,882 | -0.26(-2.58%) |
Jan 16, 2003 | 10.18 | 10.26 | 9.897 | 9.991 | 28,581,996 | -0.17(-1.67%) |
Jan 15, 2003 | 10.41 | 10.42 | 10.12 | 10.16 | 22,500,570 | -0.25(-2.40%) |
Jan 14, 2003 | 10.24 | 10.45 | 10.21 | 10.41 | 30,700,252 | +0.13(+1.30%) |
Jan 13, 2003 | 10.17 | 10.36 | 10.17 | 10.28 | 28,202,650 | +0.13(+1.27%) |
Jan 10, 2003 | 10.02 | 10.19 | 10.02 | 10.15 | 32,804,266 | -0.08(-0.79%) |
Jan 09, 2003 | 10.30 | 10.45 | 10.17 | 10.23 | 31,090,674 | -0.11(-1.10%) |
Jan 08, 2003 | 10.71 | 10.71 | 10.29 | 10.34 | 64,659,568 | -0.69(-6.21%) |
Jan 07, 2003 | 11.14 | 11.14 | 10.92 | 11.03 | 52,395,448 | -0.11(-1.02%) |
Jan 06, 2003 | 10.41 | 11.20 | 10.41 | 11.14 | 72,805,056 | +0.92(+8.95%) |
Jan 03, 2003 | 10.09 | 10.25 | 10.08 | 10.23 | 20,438,486 | +0.07(+0.70%) |
Jan 02, 2003 | 9.897 | 10.19 | 9.877 | 10.16 | 25,947,924 | +0.36(+3.66%) |
Dec 31, 2002 | 9.859 | 9.920 | 9.713 | 9.796 | 22,096,696 | -0.06(-0.59%) |
Dec 30, 2002 | 9.872 | 9.973 | 9.708 | 9.854 | 15,953,957 | +0.02(+0.21%) |
Dec 27, 2002 | 9.973 | 10.06 | 9.799 | 9.834 | 14,543,369 | -0.20(-1.99%) |
Dec 26, 2002 | 10.01 | 10.19 | 9.965 | 10.03 | 14,455,949 | +0.05(+0.48%) |
Dec 24, 2002 | 9.960 | 10.07 | 9.897 | 9.986 | 8,109,888 | -0.10(-1.00%) |
Dec 23, 2002 | 10.11 | 10.20 | 9.968 | 10.09 | 26,677,744 | -0.03(-0.25%) |
Dec 20, 2002 | 9.998 | 10.19 | 9.973 | 10.11 | 71,477,536 | +0.31(+3.12%) |
Dec 19, 2002 | 9.809 | 9.973 | 9.751 | 9.806 | 21,974,466 | -0.12(-1.17%) |
Dec 18, 2002 | 9.902 | 10.05 | 9.773 | 9.922 | 25,259,244 | +0.02(+0.23%) |
Dec 17, 2002 | 10.06 | 10.15 | 9.882 | 9.900 | 21,639,422 | -0.20(-1.95%) |
Dec 16, 2002 | 9.910 | 10.15 | 9.821 | 10.10 | 27,990,626 | +0.31(+3.20%) |
Dec 13, 2002 | 9.543 | 9.983 | 9.521 | 9.783 | 22,911,958 | +0.08(+0.78%) |
Dec 12, 2002 | 9.733 | 9.847 | 9.624 | 9.708 | 19,843,950 | -0.06(-0.65%) |
Dec 11, 2002 | 9.569 | 9.877 | 9.558 | 9.771 | 19,995,452 | +0.08(+0.78%) |
Dec 10, 2002 | 9.682 | 9.834 | 9.569 | 9.695 | 23,149,298 | +0.01(+0.13%) |
Dec 09, 2002 | 10.01 | 10.05 | 9.665 | 9.682 | 27,600,598 | -0.48(-4.70%) |
Dec 06, 2002 | 9.682 | 10.24 | 9.675 | 10.16 | 30,449,068 | +0.28(+2.87%) |
Dec 05, 2002 | 10.14 | 10.14 | 9.862 | 9.877 | 28,164,674 | -0.21(-2.13%) |
Dec 04, 2002 | 10.18 | 10.26 | 10.06 | 10.09 | 25,887,008 | -0.10(-1.02%) |
Dec 03, 2002 | 10.46 | 10.57 | 10.16 | 10.20 | 25,171,034 | -0.26(-2.47%) |
Dec 02, 2002 | 10.64 | 10.92 | 10.30 | 10.45 | 28,255,656 | -0.13(-1.27%) |
Nov 29, 2002 | 10.51 | 10.62 | 10.34 | 10.59 | 15,038,222 | +0.08(+0.75%) |
Nov 27, 2002 | 10.14 | 10.55 | 10.12 | 10.51 | 25,484,718 | +0.44(+4.34%) |
Nov 26, 2002 | 10.36 | 10.36 | 10.02 | 10.07 | 25,940,804 | -0.29(-2.83%) |
Nov 25, 2002 | 10.11 | 10.39 | 10.11 | 10.36 | 26,251,720 | +0.25(+2.50%) |
Nov 22, 2002 | 10.11 | 10.19 | 9.986 | 10.11 | 30,481,898 | -0.16(-1.57%) |
Nov 21, 2002 | 9.872 | 10.34 | 9.799 | 10.27 | 37,577,952 | +0.40(+4.07%) |
Nov 20, 2002 | 9.606 | 10.04 | 9.483 | 9.872 | 31,085,928 | +0.27(+2.79%) |
Nov 19, 2002 | 9.763 | 9.763 | 9.541 | 9.604 | 29,514,346 | -0.16(-1.63%) |
Nov 18, 2002 | 9.940 | 10.06 | 9.672 | 9.763 | 29,492,194 | -0.17(-1.76%) |
Nov 15, 2002 | 9.682 | 9.960 | 9.569 | 9.938 | 30,747,720 | +0.26(+2.64%) |
Nov 14, 2002 | 9.644 | 9.773 | 9.546 | 9.682 | 26,957,012 | +0.15(+1.59%) |
Nov 13, 2002 | 9.705 | 9.705 | 9.253 | 9.531 | 35,465,632 | -0.17(-1.77%) |
Nov 12, 2002 | 9.632 | 9.859 | 9.569 | 9.703 | 32,981,478 | +0.22(+2.32%) |
Nov 11, 2002 | 9.682 | 9.756 | 9.417 | 9.483 | 17,990,724 | -0.30(-3.02%) |
Nov 08, 2002 | 9.634 | 9.859 | 9.609 | 9.778 | 28,817,358 | +0.14(+1.50%) |
Nov 07, 2002 | 9.847 | 9.882 | 9.558 | 9.634 | 23,115,278 | -0.22(-2.28%) |
Nov 06, 2002 | 10.02 | 10.05 | 9.740 | 9.859 | 28,036,908 | -0.18(-1.76%) |
Nov 05, 2002 | 9.874 | 10.11 | 9.874 | 10.04 | 26,632,254 | +0.12(+1.22%) |
Nov 04, 2002 | 10.01 | 10.30 | 9.809 | 9.915 | 39,051,832 | +0.16(+1.63%) |
Nov 01, 2002 | 9.404 | 9.857 | 9.242 | 9.756 | 27,585,566 | +0.21(+2.20%) |
Oct 31, 2002 | 9.733 | 9.859 | 9.366 | 9.546 | 35,261,520 | -0.12(-1.26%) |
Oct 30, 2002 | 9.278 | 9.682 | 9.253 | 9.667 | 27,560,250 | +0.41(+4.48%) |
Oct 29, 2002 | 9.505 | 9.543 | 9.119 | 9.253 | 30,719,634 | -0.26(-2.69%) |
Oct 28, 2002 | 9.354 | 9.634 | 9.316 | 9.508 | 42,982,964 | +0.26(+2.84%) |
Oct 25, 2002 | 9.164 | 9.245 | 8.904 | 9.245 | 40,208,068 | -0.08(-0.87%) |
Oct 24, 2002 | 9.392 | 9.455 | 9.197 | 9.326 | 39,197,796 | +0.04(+0.44%) |
Oct 23, 2002 | 9.126 | 9.285 | 8.911 | 9.285 | 45,319,172 | -0.26(-2.70%) |
Oct 22, 2002 | 8.974 | 9.682 | 8.939 | 9.543 | 52,582,948 | +0.52(+5.80%) |
Oct 21, 2002 | 8.823 | 9.063 | 8.755 | 9.020 | 33,382,582 | +0.18(+2.03%) |
Oct 18, 2002 | 8.886 | 8.942 | 8.722 | 8.841 | 32,280,932 | -0.20(-2.21%) |
Oct 17, 2002 | 8.974 | 9.055 | 8.873 | 9.040 | 23,718,120 | +0.26(+2.91%) |
Oct 16, 2002 | 8.876 | 8.972 | 8.661 | 8.785 | 27,802,732 | -0.09(-1.00%) |
Oct 15, 2002 | 8.937 | 8.974 | 8.689 | 8.873 | 41,456,476 | +0.10(+1.12%) |
Oct 14, 2002 | 8.896 | 9.101 | 8.696 | 8.775 | 32,083,544 | -0.12(-1.36%) |
Oct 11, 2002 | 8.383 | 9.000 | 8.383 | 8.896 | 54,998,668 | +0.57(+6.80%) |
Oct 10, 2002 | 8.090 | 8.342 | 7.900 | 8.330 | 41,896,344 | +0.20(+2.49%) |
Oct 09, 2002 | 8.090 | 8.317 | 8.001 | 8.128 | 33,031,716 | -0.06(-0.71%) |
Oct 08, 2002 | 8.342 | 8.380 | 8.090 | 8.186 | 49,164,072 | -0.01(-0.06%) |
Oct 07, 2002 | 8.342 | 8.421 | 8.145 | 8.191 | 48,381,248 | -0.30(-3.57%) |
Oct 04, 2002 | 8.330 | 8.507 | 8.039 | 8.494 | 59,970,532 | +0.18(+2.13%) |
Oct 03, 2002 | 7.837 | 8.322 | 7.799 | 8.317 | 76,492,520 | +0.64(+8.40%) |
Oct 02, 2002 | 7.521 | 7.837 | 7.432 | 7.673 | 55,382,760 | +0.19(+2.60%) |
Oct 01, 2002 | 6.957 | 7.496 | 6.952 | 7.478 | 50,240,408 | +0.54(+7.80%) |
Sep 30, 2002 | 6.889 | 7.015 | 6.762 | 6.937 | 47,893,912 | -0.16(-2.31%) |
Sep 27, 2002 | 7.357 | 7.362 | 6.998 | 7.101 | 43,638,416 | -0.40(-5.29%) |
Sep 26, 2002 | 7.440 | 7.546 | 7.351 | 7.498 | 25,197,932 | +0.08(+1.09%) |
Sep 25, 2002 | 7.331 | 7.521 | 7.266 | 7.417 | 25,740,648 | +0.15(+2.05%) |
Sep 24, 2002 | 7.357 | 7.432 | 7.205 | 7.268 | 31,186,402 | -0.24(-3.23%) |
Sep 23, 2002 | 7.344 | 7.556 | 7.159 | 7.511 | 24,835,990 | +0.01(+0.17%) |
Sep 20, 2002 | 7.440 | 7.571 | 7.367 | 7.498 | 39,386,480 | +0.06(+0.78%) |
Sep 19, 2002 | 7.521 | 7.599 | 7.384 | 7.440 | 21,071,786 | -0.19(-2.49%) |
Sep 18, 2002 | 7.721 | 7.769 | 7.551 | 7.630 | 17,523,562 | -0.09(-1.18%) |
Sep 17, 2002 | 7.963 | 8.014 | 7.710 | 7.721 | 19,757,716 | -0.12(-1.52%) |
Sep 16, 2002 | 7.647 | 7.862 | 7.546 | 7.839 | 21,580,880 | +0.17(+2.17%) |
Sep 13, 2002 | 7.736 | 7.961 | 7.665 | 7.673 | 22,365,682 | -0.17(-2.22%) |
Sep 12, 2002 | 8.216 | 8.267 | 7.736 | 7.847 | 35,975,516 | -0.18(-2.30%) |
Sep 11, 2002 | 7.938 | 8.166 | 7.839 | 8.032 | 21,408,808 | +0.31(+4.03%) |
Sep 10, 2002 | 7.584 | 7.736 | 7.534 | 7.721 | 21,485,548 | +0.17(+2.31%) |
Sep 09, 2002 | 7.394 | 7.576 | 7.255 | 7.546 | 27,106,536 | +0.01(+0.07%) |
Sep 06, 2002 | 7.584 | 7.640 | 7.382 | 7.541 | 18,904,086 | +0.10(+1.39%) |
Sep 05, 2002 | 7.458 | 7.647 | 7.255 | 7.437 | 28,925,348 | -0.15(-1.93%) |
Sep 04, 2002 | 7.422 | 7.630 | 7.422 | 7.584 | 30,123,912 | +0.16(+2.18%) |
Sep 03, 2002 | 7.647 | 7.675 | 7.420 | 7.422 | 29,922,174 | -0.41(-5.29%) |
Aug 30, 2002 | 7.680 | 7.961 | 7.453 | 7.837 | 36,481,048 | +0.03(+0.32%) |
Aug 29, 2002 | 7.647 | 7.872 | 7.589 | 7.812 | 18,887,868 | -0.02(-0.19%) |
Aug 28, 2002 | 7.862 | 7.938 | 7.748 | 7.827 | 16,688,127 | -0.23(-2.86%) |
Aug 27, 2002 | 8.191 | 8.216 | 7.966 | 8.057 | 19,443,242 | -0.13(-1.64%) |
Aug 26, 2002 | 7.991 | 8.216 | 7.857 | 8.191 | 20,637,060 | +0.19(+2.40%) |
Aug 23, 2002 | 8.166 | 8.191 | 7.968 | 7.999 | 20,239,516 | -0.29(-3.51%) |
Aug 22, 2002 | 8.214 | 8.378 | 8.120 | 8.289 | 26,583,204 | +0.11(+1.36%) |
Aug 21, 2002 | 8.039 | 8.216 | 7.827 | 8.178 | 30,666,628 | +0.14(+1.73%) |
Aug 20, 2002 | 8.090 | 8.216 | 7.961 | 8.039 | 31,511,952 | -0.45(-5.33%) |
Aug 19, 2002 | 8.064 | 8.593 | 8.064 | 8.492 | 32,573,254 | +0.48(+6.00%) |
Aug 16, 2002 | 7.698 | 8.211 | 7.609 | 8.011 | 32,480,298 | +0.31(+4.07%) |
Aug 15, 2002 | 7.900 | 7.941 | 7.584 | 7.698 | 26,180,912 | -0.13(-1.62%) |
Aug 14, 2002 | 7.458 | 7.837 | 7.281 | 7.824 | 31,032,526 | +0.39(+5.27%) |
Aug 13, 2002 | 7.647 | 7.743 | 7.422 | 7.432 | 22,862,116 | -0.18(-2.33%) |
Aug 12, 2002 | 7.496 | 7.748 | 7.458 | 7.609 | 21,747,808 | -0.04(-0.50%) |
Aug 09, 2002 | 7.511 | 7.774 | 7.415 | 7.647 | 24,988,282 | +0.14(+1.85%) |
Aug 08, 2002 | 7.571 | 7.622 | 7.346 | 7.508 | 36,793,940 | +0.06(+0.78%) |
Aug 07, 2002 | 7.571 | 7.668 | 7.137 | 7.450 | 45,363,476 | -0.10(-1.34%) |
Aug 06, 2002 | 7.673 | 7.938 | 7.496 | 7.551 | 30,412,674 | -0.07(-0.93%) |
Aug 05, 2002 | 7.913 | 7.915 | 7.551 | 7.622 | 39,057,368 | -0.46(-5.72%) |
Aug 02, 2002 | 8.090 | 8.153 | 7.935 | 8.085 | 27,363,654 | +0.16(+1.98%) |
Aug 01, 2002 | 8.380 | 8.391 | 7.900 | 7.928 | 41,844,920 | -0.41(-4.97%) |
Jul 31, 2002 | 7.799 | 8.469 | 7.710 | 8.342 | 70,018,296 | +0.71(+9.27%) |
Jul 30, 2002 | 7.584 | 7.814 | 7.508 | 7.635 | 34,521,812 | -0.06(-0.76%) |
Jul 29, 2002 | 7.571 | 7.774 | 7.465 | 7.693 | 37,093,780 | +0.42(+5.73%) |
Jul 26, 2002 | 7.063 | 7.316 | 6.851 | 7.276 | 38,852,068 | +0.30(+4.28%) |
Jul 25, 2002 | 7.041 | 7.329 | 6.937 | 6.977 | 49,046,192 | -0.06(-0.90%) |
Jul 24, 2002 | 6.598 | 7.205 | 6.575 | 7.041 | 70,707,768 | +0.11(+1.53%) |
Jul 23, 2002 | 7.205 | 7.329 | 6.719 | 6.934 | 72,597,784 | -0.31(-4.26%) |
Jul 22, 2002 | 7.660 | 7.834 | 7.073 | 7.243 | 92,973,368 | -0.97(-11.85%) |
Jul 19, 2002 | 8.380 | 8.613 | 7.963 | 8.216 | 35,425,284 | -0.39(-4.55%) |
Jul 18, 2002 | 8.924 | 9.088 | 8.545 | 8.608 | 25,118,818 | -0.33(-3.70%) |
Jul 17, 2002 | 9.076 | 9.096 | 8.734 | 8.939 | 35,570,852 | +0.09(+1.03%) |
Jul 16, 2002 | 8.633 | 8.901 | 8.474 | 8.848 | 35,734,616 | -0.04(-0.43%) |
Jul 15, 2002 | 8.658 | 8.886 | 8.358 | 8.886 | 46,609,904 | -0.04(-0.42%) |
Jul 12, 2002 | 9.505 | 9.526 | 8.851 | 8.924 | 39,476,272 | -0.58(-6.12%) |
Jul 11, 2002 | 8.987 | 9.596 | 8.959 | 9.505 | 40,560,124 | +0.38(+4.16%) |
Jul 10, 2002 | 9.430 | 9.462 | 9.101 | 9.126 | 30,834,744 | -0.32(-3.37%) |
Jul 09, 2002 | 9.771 | 9.796 | 9.379 | 9.445 | 23,572,552 | -0.30(-3.09%) |
Jul 08, 2002 | 9.847 | 9.935 | 9.543 | 9.746 | 25,941,200 | -0.09(-0.87%) |
Jul 05, 2002 | 9.500 | 9.859 | 9.452 | 9.831 | 15,294,153 | +0.33(+3.49%) |
Jul 04, 2002 | 9.392 | 9.604 | 9.202 | 9.500 | 30,288,072 | +0.00(+0.00%) |
Jul 03, 2002 | 9.392 | 9.604 | 9.202 | 9.500 | 30,288,072 | +0.10(+1.10%) |
Jul 02, 2002 | 9.667 | 9.667 | 9.354 | 9.397 | 38,537,200 | -0.27(-2.80%) |
Jul 01, 2002 | 10.02 | 10.16 | 9.660 | 9.667 | 24,907,586 | -0.48(-4.76%) |
Jun 28, 2002 | 9.809 | 10.15 | 9.723 | 10.15 | 36,891,252 | +0.23(+2.34%) |
Jun 27, 2002 | 9.682 | 9.935 | 9.275 | 9.917 | 36,712,060 | +0.13(+1.37%) |
Jun 26, 2002 | 9.326 | 9.986 | 9.227 | 9.783 | 49,614,228 | +0.01(+0.13%) |
Jun 25, 2002 | 10.10 | 10.16 | 9.766 | 9.771 | 24,140,584 | -0.27(-2.65%) |
Jun 24, 2002 | 9.922 | 10.07 | 9.733 | 10.04 | 34,403,536 | -0.14(-1.37%) |
Jun 21, 2002 | 10.01 | 10.36 | 10.01 | 10.18 | 44,119,028 | +0.08(+0.78%) |
Jun 20, 2002 | 10.06 | 10.28 | 9.930 | 10.10 | 32,447,070 | +0.03(+0.33%) |
Jun 19, 2002 | 10.62 | 10.71 | 10.05 | 10.06 | 32,888,126 | -0.65(-6.11%) |
Jun 18, 2002 | 10.48 | 10.74 | 10.44 | 10.72 | 21,943,218 | +0.13(+1.27%) |
Jun 17, 2002 | 10.42 | 10.71 | 10.41 | 10.58 | 24,503,318 | +0.14(+1.35%) |
Jun 14, 2002 | 10.11 | 10.50 | 9.986 | 10.44 | 36,233,820 | -0.01(-0.10%) |
Jun 13, 2002 | 10.58 | 10.61 | 10.34 | 10.45 | 20,637,060 | -0.09(-0.86%) |
Jun 12, 2002 | 10.29 | 10.58 | 10.29 | 10.54 | 23,132,288 | +0.30(+2.91%) |
Jun 11, 2002 | 10.57 | 10.68 | 10.22 | 10.25 | 16,949,992 | -0.29(-2.76%) |
Jun 10, 2002 | 10.52 | 10.76 | 10.34 | 10.54 | 15,069,472 | +0.05(+0.48%) |
Jun 07, 2002 | 10.24 | 10.56 | 10.18 | 10.49 | 18,548,472 | +0.12(+1.17%) |
Jun 06, 2002 | 10.66 | 10.68 | 10.29 | 10.36 | 20,516,412 | -0.29(-2.73%) |
Jun 05, 2002 | 10.68 | 10.87 | 10.58 | 10.66 | 17,150,938 | -0.05(-0.47%) |
Jun 04, 2002 | 10.50 | 10.85 | 10.50 | 10.71 | 22,908,794 | +0.04(+0.40%) |
Jun 03, 2002 | 10.87 | 11.00 | 10.62 | 10.66 | 21,970,906 | -0.21(-1.91%) |
May 31, 2002 | 11.07 | 11.27 | 10.81 | 10.87 | 24,123,180 | -0.25(-2.25%) |
May 30, 2002 | 10.95 | 11.17 | 10.90 | 11.12 | 20,862,928 | +0.03(+0.23%) |
May 29, 2002 | 11.26 | 11.28 | 11.07 | 11.10 | 18,290,958 | -0.19(-1.70%) |
May 28, 2002 | 11.16 | 11.31 | 11.10 | 11.29 | 19,607,402 | +0.29(+2.64%) |
May 27, 2002 | 11.17 | 11.23 | 10.99 | 11.00 | 41,059,720 | +0.00(+0.00%) |
May 24, 2002 | 11.17 | 11.23 | 10.99 | 11.00 | 17,251,808 | -0.17(-1.54%) |
May 23, 2002 | 10.90 | 11.17 | 10.76 | 11.17 | 21,133,890 | +0.21(+1.89%) |
May 22, 2002 | 10.87 | 11.02 | 10.76 | 10.96 | 14,329,368 | +0.09(+0.79%) |
May 21, 2002 | 10.63 | 11.09 | 10.63 | 10.88 | 23,049,614 | +0.16(+1.46%) |
May 20, 2002 | 10.87 | 10.87 | 10.68 | 10.72 | 15,759,734 | -0.19(-1.72%) |
May 17, 2002 | 11.07 | 11.07 | 10.85 | 10.91 | 22,358,562 | -0.21(-1.93%) |
May 16, 2002 | 10.79 | 11.16 | 10.78 | 11.12 | 29,428,508 | +0.45(+4.24%) |
May 15, 2002 | 10.66 | 10.81 | 10.58 | 10.67 | 18,920,304 | +0.01(+0.09%) |
May 14, 2002 | 10.49 | 10.68 | 10.44 | 10.66 | 23,739,482 | +0.29(+2.83%) |
May 13, 2002 | 9.973 | 10.36 | 9.953 | 10.36 | 24,425,788 | +0.42(+4.19%) |
May 10, 2002 | 10.24 | 10.25 | 9.859 | 9.948 | 23,304,358 | -0.20(-1.99%) |
May 09, 2002 | 10.37 | 10.48 | 10.14 | 10.15 | 17,904,492 | -0.30(-2.88%) |
May 08, 2002 | 10.06 | 10.50 | 10.06 | 10.45 | 25,106,952 | +0.46(+4.61%) |
May 07, 2002 | 10.18 | 10.19 | 9.963 | 9.991 | 19,160,412 | -0.09(-0.88%) |
May 06, 2002 | 10.20 | 10.37 | 10.06 | 10.08 | 16,353,083 | -0.12(-1.19%) |
May 03, 2002 | 10.43 | 10.43 | 10.14 | 10.20 | 15,914,400 | -0.29(-2.77%) |
May 02, 2002 | 10.54 | 10.63 | 10.38 | 10.49 | 24,926,970 | -0.01(-0.10%) |
May 01, 2002 | 10.18 | 10.52 | 9.938 | 10.50 | 29,072,894 | +0.36(+3.57%) |
Apr 30, 2002 | 9.900 | 10.18 | 9.824 | 10.14 | 40,051,424 | +0.24(+2.45%) |
Apr 29, 2002 | 10.31 | 10.35 | 9.763 | 9.897 | 32,375,472 | -0.52(-4.98%) |
Apr 26, 2002 | 10.48 | 10.52 | 10.33 | 10.42 | 37,154,696 | -0.06(-0.53%) |
Apr 25, 2002 | 10.25 | 10.57 | 10.24 | 10.47 | 30,970,028 | +0.13(+1.27%) |
Apr 24, 2002 | 10.20 | 10.49 | 10.18 | 10.34 | 28,147,666 | +0.19(+1.89%) |
Apr 23, 2002 | 9.986 | 10.54 | 9.986 | 10.15 | 51,131,220 | +0.04(+0.35%) |
Apr 22, 2002 | 10.43 | 10.45 | 10.11 | 10.11 | 48,731,720 | -0.51(-4.76%) |
Apr 19, 2002 | 10.73 | 10.73 | 10.52 | 10.62 | 24,726,814 | -0.11(-1.06%) |
Apr 18, 2002 | 10.77 | 10.94 | 10.54 | 10.73 | 17,890,250 | -0.10(-0.96%) |
Apr 17, 2002 | 10.95 | 11.09 | 10.82 | 10.84 | 23,004,520 | -0.19(-1.70%) |
Apr 16, 2002 | 10.59 | 11.06 | 10.58 | 11.02 | 24,550,390 | +0.56(+5.36%) |
Apr 15, 2002 | 10.63 | 10.68 | 10.39 | 10.46 | 25,379,892 | -0.24(-2.27%) |
Apr 12, 2002 | 10.50 | 10.77 | 10.45 | 10.70 | 30,209,354 | +0.13(+1.24%) |
Apr 11, 2002 | 10.74 | 10.86 | 10.34 | 10.57 | 58,788,188 | -0.53(-4.74%) |
Apr 10, 2002 | 10.79 | 11.11 | 10.68 | 11.10 | 36,854,860 | +0.30(+2.81%) |
Apr 09, 2002 | 11.02 | 11.10 | 10.79 | 10.79 | 41,791,520 | -0.38(-3.42%) |
Apr 08, 2002 | 11.30 | 11.36 | 11.15 | 11.18 | 16,592,795 | -0.25(-2.19%) |
Apr 05, 2002 | 11.48 | 11.50 | 11.41 | 11.43 | 12,524,006 | -0.03(-0.26%) |
Apr 04, 2002 | 11.40 | 11.50 | 11.38 | 11.46 | 22,069,798 | -0.05(-0.40%) |
Apr 03, 2002 | 11.48 | 11.57 | 11.43 | 11.50 | 20,089,992 | +0.03(+0.22%) |
Apr 02, 2002 | 11.44 | 11.51 | 11.39 | 11.48 | 16,796,116 | -0.14(-1.20%) |
Apr 01, 2002 | 11.51 | 11.63 | 11.45 | 11.62 | 19,520,378 | -0.04(-0.33%) |
Mar 29, 2002 | 11.55 | 11.75 | 11.53 | 11.65 | 17,962,640 | +0.00(+0.00%) |
Mar 28, 2002 | 11.55 | 11.75 | 11.53 | 11.65 | 17,962,640 | +0.14(+1.21%) |
Mar 27, 2002 | 11.54 | 11.65 | 11.51 | 11.52 | 20,483,580 | -0.10(-0.89%) |
Mar 26, 2002 | 11.52 | 11.74 | 11.51 | 11.62 | 21,347,100 | +0.08(+0.66%) |
Mar 25, 2002 | 11.53 | 11.62 | 11.51 | 11.54 | 20,881,914 | +0.01(+0.11%) |
Mar 22, 2002 | 11.86 | 11.86 | 11.51 | 11.53 | 28,265,940 | -0.36(-3.02%) |
Mar 21, 2002 | 12.10 | 12.16 | 11.77 | 11.89 | 23,903,246 | -0.27(-2.24%) |
Mar 20, 2002 | 12.08 | 12.20 | 12.06 | 12.16 | 16,666,371 | +0.11(+0.88%) |
Mar 19, 2002 | 12.02 | 12.11 | 11.91 | 12.06 | 15,657,282 | +0.02(+0.15%) |
Mar 18, 2002 | 12.00 | 12.12 | 11.90 | 12.04 | 15,208,711 | -0.02(-0.17%) |
Mar 15, 2002 | 12.24 | 12.24 | 12.03 | 12.06 | 31,051,514 | -0.04(-0.31%) |
Mar 14, 2002 | 12.10 | 12.13 | 12.00 | 12.10 | 16,131,170 | -0.01(-0.04%) |
Mar 13, 2002 | 12.00 | 12.13 | 11.92 | 12.10 | 16,309,175 | +0.10(+0.86%) |
Mar 12, 2002 | 11.88 | 12.01 | 11.76 | 12.00 | 18,574,184 | +0.11(+0.94%) |
Mar 11, 2002 | 11.72 | 11.91 | 11.67 | 11.89 | 21,909,990 | +0.10(+0.82%) |
Mar 08, 2002 | 12.12 | 12.16 | 11.71 | 11.79 | 22,273,514 | -0.24(-1.98%) |
Mar 07, 2002 | 12.11 | 12.15 | 11.94 | 12.03 | 16,211,074 | -0.13(-1.06%) |
Mar 06, 2002 | 12.02 | 12.17 | 12.02 | 12.16 | 18,391,038 | +0.17(+1.46%) |
Mar 05, 2002 | 12.11 | 12.12 | 11.89 | 11.98 | 17,768,812 | -0.13(-1.11%) |
Mar 04, 2002 | 12.29 | 12.31 | 11.97 | 12.12 | 28,631,838 | -0.17(-1.36%) |