Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.619 | 10.05 | 9.449 | 9.619 | 55,001 | -0.07(-0.73%) |
Mar 28, 2003 | 9.831 | 9.866 | 9.371 | 9.689 | 39,872 | -0.21(-2.14%) |
Mar 27, 2003 | 10.00 | 10.00 | 9.583 | 9.902 | 18,946 | -0.10(-0.99%) |
Mar 26, 2003 | 10.28 | 10.35 | 10.00 | 10.00 | 22,057 | -0.28(-2.68%) |
Mar 25, 2003 | 10.29 | 10.43 | 10.22 | 10.28 | 22,198 | -0.08(-0.82%) |
Mar 24, 2003 | 10.68 | 10.68 | 10.33 | 10.36 | 17,391 | -0.38(-3.55%) |
Mar 21, 2003 | 10.82 | 10.85 | 10.65 | 10.74 | 71,402 | +0.03(+0.26%) |
Mar 20, 2003 | 10.54 | 10.61 | 10.04 | 10.71 | 73,523 | +0.11(+1.00%) |
Mar 19, 2003 | 10.43 | 10.61 | 10.43 | 10.61 | 21,915 | +0.18(+1.69%) |
Mar 18, 2003 | 10.43 | 10.43 | 10.21 | 10.43 | 32,378 | -0.04(-0.41%) |
Mar 17, 2003 | 9.654 | 10.47 | 9.654 | 10.47 | 63,626 | +0.75(+7.71%) |
Mar 14, 2003 | 9.689 | 9.859 | 9.583 | 9.725 | 24,319 | +0.11(+1.10%) |
Mar 13, 2003 | 9.406 | 9.689 | 9.300 | 9.619 | 27,995 | +0.28(+3.03%) |
Mar 12, 2003 | 9.442 | 9.619 | 9.300 | 9.336 | 40,437 | -0.14(-1.49%) |
Mar 11, 2003 | 9.279 | 9.513 | 9.279 | 9.477 | 27,005 | +0.13(+1.36%) |
Mar 10, 2003 | 9.619 | 9.626 | 9.350 | 9.350 | 24,602 | -0.30(-3.08%) |
Mar 07, 2003 | 9.336 | 9.689 | 9.300 | 9.647 | 25,309 | +0.24(+2.56%) |
Mar 06, 2003 | 9.442 | 9.442 | 9.343 | 9.406 | 15,128 | -0.07(-0.75%) |
Mar 05, 2003 | 9.406 | 9.513 | 9.371 | 9.477 | 11,876 | +0.13(+1.44%) |
Mar 04, 2003 | 9.378 | 9.435 | 9.343 | 9.343 | 14,987 | -0.05(-0.53%) |
Mar 03, 2003 | 9.513 | 9.689 | 9.378 | 9.392 | 21,350 | -0.08(-0.90%) |
Feb 28, 2003 | 9.838 | 9.838 | 9.046 | 9.477 | 138,139 | -0.36(-3.67%) |
Feb 27, 2003 | 9.831 | 9.972 | 9.824 | 9.838 | 16,966 | +0.04(+0.43%) |
Feb 26, 2003 | 9.795 | 9.852 | 9.795 | 9.795 | 15,694 | -0.05(-0.50%) |
Feb 25, 2003 | 9.831 | 9.845 | 9.406 | 9.845 | 21,491 | +0.08(+0.80%) |
Feb 24, 2003 | 10.04 | 10.04 | 9.718 | 9.767 | 36,337 | -0.28(-2.75%) |
Feb 21, 2003 | 9.831 | 10.04 | 9.774 | 10.04 | 33,509 | +0.24(+2.45%) |
Feb 20, 2003 | 9.852 | 9.880 | 9.760 | 9.803 | 12,442 | -0.06(-0.65%) |
Feb 19, 2003 | 9.859 | 9.880 | 9.831 | 9.866 | 11,735 | -0.04(-0.36%) |
Feb 18, 2003 | 9.718 | 9.902 | 9.718 | 9.902 | 49,204 | +0.21(+2.19%) |
Feb 14, 2003 | 9.315 | 9.746 | 9.315 | 9.689 | 31,106 | +0.36(+3.87%) |
Feb 13, 2003 | 9.442 | 9.442 | 9.265 | 9.329 | 12,583 | -0.15(-1.57%) |
Feb 12, 2003 | 9.265 | 9.513 | 9.265 | 9.477 | 52,314 | +0.18(+1.90%) |
Feb 11, 2003 | 9.597 | 9.654 | 9.208 | 9.300 | 52,032 | -0.40(-4.15%) |
Feb 10, 2003 | 9.442 | 9.781 | 9.442 | 9.704 | 32,944 | +0.19(+2.01%) |
Feb 07, 2003 | 9.612 | 9.866 | 9.513 | 9.513 | 39,165 | -0.07(-0.74%) |
Feb 06, 2003 | 9.972 | 10.00 | 9.583 | 9.583 | 27,571 | -0.37(-3.70%) |
Feb 05, 2003 | 10.22 | 10.54 | 9.909 | 9.951 | 65,888 | -0.23(-2.22%) |
Feb 04, 2003 | 9.548 | 10.40 | 9.548 | 10.18 | 68,999 | +0.59(+6.12%) |
Feb 03, 2003 | 9.760 | 9.866 | 9.583 | 9.590 | 24,319 | -0.17(-1.74%) |
Jan 31, 2003 | 9.265 | 10.00 | 9.265 | 9.760 | 55,708 | +0.50(+5.34%) |
Jan 30, 2003 | 9.477 | 9.689 | 9.230 | 9.265 | 54,152 | -0.21(-2.24%) |
Jan 29, 2003 | 9.477 | 9.590 | 9.477 | 9.477 | 22,339 | -0.06(-0.67%) |
Jan 28, 2003 | 9.725 | 9.774 | 9.442 | 9.541 | 39,448 | -0.18(-1.89%) |
Jan 27, 2003 | 9.923 | 9.923 | 9.682 | 9.725 | 27,005 | -0.20(-2.00%) |
Jan 24, 2003 | 9.909 | 10.00 | 9.902 | 9.923 | 40,437 | +0.02(+0.21%) |
Jan 23, 2003 | 9.866 | 10.04 | 9.866 | 9.902 | 20,784 | +0.04(+0.36%) |
Jan 22, 2003 | 9.682 | 9.951 | 9.682 | 9.866 | 25,026 | +0.18(+1.90%) |
Jan 21, 2003 | 9.513 | 9.725 | 9.477 | 9.682 | 49,345 | +0.17(+1.78%) |
Jan 17, 2003 | 9.831 | 9.838 | 9.484 | 9.513 | 31,388 | -0.36(-3.65%) |
Jan 16, 2003 | 9.902 | 9.937 | 9.795 | 9.873 | 23,188 | -0.10(-0.99%) |
Jan 15, 2003 | 10.04 | 10.08 | 9.866 | 9.972 | 34,640 | -0.04(-0.35%) |
Jan 14, 2003 | 9.972 | 10.01 | 9.845 | 10.01 | 31,671 | -0.04(-0.35%) |
Jan 13, 2003 | 9.909 | 10.04 | 9.795 | 10.04 | 32,378 | +0.14(+1.43%) |
Jan 10, 2003 | 9.902 | 10.15 | 9.902 | 9.902 | 27,995 | -0.01(-0.14%) |
Jan 09, 2003 | 9.909 | 10.20 | 9.887 | 9.916 | 51,042 | +0.01(+0.07%) |
Jan 08, 2003 | 9.972 | 10.18 | 9.930 | 9.909 | 43,689 | -0.06(-0.64%) |
Jan 07, 2003 | 10.23 | 10.24 | 9.902 | 9.972 | 29,975 | -0.22(-2.15%) |
Jan 06, 2003 | 9.972 | 10.26 | 9.937 | 10.19 | 13,432 | +0.29(+2.93%) |
Jan 03, 2003 | 10.26 | 10.26 | 9.902 | 9.902 | 29,126 | -0.38(-3.71%) |
Jan 02, 2003 | 10.01 | 10.33 | 9.477 | 10.28 | 61,222 | +0.24(+2.39%) |
Dec 31, 2002 | 9.972 | 10.36 | 9.972 | 10.04 | 63,202 | +0.14(+1.43%) |
Dec 30, 2002 | 10.54 | 10.54 | 9.902 | 9.902 | 59,667 | -0.57(-5.41%) |
Dec 27, 2002 | 10.43 | 10.47 | 10.22 | 10.47 | 32,802 | -0.10(-0.94%) |
Dec 26, 2002 | 10.82 | 10.82 | 10.47 | 10.57 | 20,077 | -0.22(-2.03%) |
Dec 24, 2002 | 10.84 | 10.85 | 10.78 | 10.79 | 13,290 | -0.05(-0.46%) |
Dec 23, 2002 | 10.44 | 10.84 | 10.44 | 10.84 | 34,782 | +0.39(+3.72%) |
Dec 20, 2002 | 10.45 | 10.67 | 10.42 | 10.45 | 63,343 | +0.06(+0.61%) |
Dec 19, 2002 | 10.33 | 10.42 | 10.27 | 10.38 | 32,520 | +0.06(+0.55%) |
Dec 18, 2002 | 10.57 | 10.57 | 10.20 | 10.33 | 21,915 | -0.21(-2.01%) |
Dec 17, 2002 | 10.38 | 10.59 | 10.38 | 10.54 | 23,188 | +0.16(+1.50%) |
Dec 16, 2002 | 10.11 | 10.38 | 10.11 | 10.38 | 19,936 | +0.34(+3.38%) |
Dec 13, 2002 | 10.43 | 10.43 | 10.04 | 10.04 | 17,391 | -0.35(-3.40%) |
Dec 12, 2002 | 10.29 | 10.47 | 10.18 | 10.40 | 16,118 | +0.07(+0.69%) |
Dec 11, 2002 | 10.18 | 10.43 | 10.11 | 10.33 | 40,437 | +0.11(+1.04%) |
Dec 10, 2002 | 10.04 | 10.26 | 10.04 | 10.22 | 33,651 | +0.14(+1.40%) |
Dec 09, 2002 | 10.18 | 10.29 | 10.04 | 10.08 | 35,206 | -0.17(-1.66%) |
Dec 06, 2002 | 10.18 | 10.29 | 9.972 | 10.25 | 22,339 | +0.01(+0.07%) |
Dec 05, 2002 | 10.07 | 10.26 | 9.972 | 10.24 | 18,805 | +0.24(+2.40%) |
Dec 04, 2002 | 10.15 | 10.15 | 9.916 | 10.00 | 20,501 | -0.18(-1.81%) |
Dec 03, 2002 | 9.845 | 10.33 | 9.845 | 10.18 | 18,663 | +0.30(+3.08%) |
Dec 02, 2002 | 9.909 | 10.22 | 9.838 | 9.880 | 27,147 | -0.02(-0.21%) |
Nov 29, 2002 | 10.36 | 10.36 | 9.898 | 9.902 | 27,571 | -0.46(-4.44%) |
Nov 27, 2002 | 10.45 | 10.47 | 10.08 | 10.36 | 43,689 | -0.04(-0.41%) |
Nov 26, 2002 | 10.35 | 10.47 | 10.20 | 10.40 | 13,149 | -0.02(-0.20%) |
Nov 25, 2002 | 10.33 | 10.52 | 10.29 | 10.43 | 19,087 | +0.05(+0.48%) |
Nov 22, 2002 | 10.32 | 10.43 | 10.32 | 10.38 | 5,655 | +0.08(+0.82%) |
Nov 21, 2002 | 10.15 | 10.47 | 10.11 | 10.29 | 63,202 | +0.11(+1.04%) |
Nov 20, 2002 | 9.831 | 10.18 | 9.831 | 10.18 | 21,208 | +0.35(+3.60%) |
Nov 19, 2002 | 10.01 | 10.03 | 9.831 | 9.831 | 17,108 | -0.15(-1.49%) |
Nov 18, 2002 | 10.40 | 10.52 | 9.902 | 9.979 | 43,548 | -0.36(-3.49%) |
Nov 15, 2002 | 10.11 | 10.36 | 10.05 | 10.34 | 31,388 | +0.16(+1.53%) |
Nov 14, 2002 | 10.06 | 10.21 | 10.01 | 10.18 | 31,530 | +0.17(+1.70%) |
Nov 13, 2002 | 10.08 | 10.08 | 9.902 | 10.01 | 19,936 | -0.11(-1.05%) |
Nov 12, 2002 | 9.866 | 10.18 | 9.866 | 10.12 | 18,805 | +0.22(+2.21%) |
Nov 11, 2002 | 10.15 | 10.15 | 9.831 | 9.902 | 19,087 | -0.25(-2.44%) |
Nov 08, 2002 | 10.15 | 10.18 | 9.866 | 10.15 | 17,108 | +0.07(+0.70%) |
Nov 07, 2002 | 10.15 | 10.15 | 9.891 | 10.08 | 37,185 | -0.11(-1.04%) |
Nov 06, 2002 | 10.15 | 10.22 | 10.01 | 10.18 | 85,541 | -0.04(-0.35%) |
Nov 05, 2002 | 10.15 | 10.22 | 10.15 | 10.22 | 48,073 | +0.07(+0.70%) |
Nov 04, 2002 | 10.18 | 10.18 | 10.11 | 10.15 | 30,540 | -0.03(-0.28%) |
Nov 01, 2002 | 10.07 | 10.18 | 10.07 | 10.18 | 48,214 | +0.11(+1.12%) |
Oct 31, 2002 | 10.11 | 10.17 | 10.01 | 10.06 | 24,319 | -0.08(-0.84%) |
Oct 30, 2002 | 10.08 | 10.18 | 9.972 | 10.15 | 33,651 | -0.04(-0.35%) |
Oct 29, 2002 | 10.23 | 10.23 | 10.01 | 10.18 | 22,198 | -0.07(-0.69%) |
Oct 28, 2002 | 10.16 | 10.39 | 10.15 | 10.26 | 40,720 | +0.11(+1.05%) |
Oct 25, 2002 | 9.477 | 10.15 | 9.477 | 10.15 | 438,313 | +0.60(+6.30%) |
Oct 24, 2002 | 9.831 | 9.902 | 9.442 | 9.548 | 14,846 | -0.18(-1.82%) |
Oct 23, 2002 | 9.406 | 9.725 | 9.237 | 9.725 | 17,249 | +0.24(+2.54%) |
Oct 22, 2002 | 9.583 | 9.612 | 9.442 | 9.484 | 25,026 | -0.10(-1.03%) |
Oct 21, 2002 | 9.442 | 9.583 | 9.371 | 9.583 | 13,290 | +0.18(+1.88%) |
Oct 18, 2002 | 9.265 | 9.449 | 9.265 | 9.406 | 10,604 | +0.21(+2.31%) |
Oct 17, 2002 | 9.088 | 9.194 | 9.032 | 9.194 | 26,581 | +0.18(+1.96%) |
Oct 16, 2002 | 9.159 | 9.194 | 8.876 | 9.018 | 35,206 | -0.18(-1.92%) |
Oct 15, 2002 | 8.735 | 9.194 | 8.699 | 9.194 | 32,802 | +0.46(+5.26%) |
Oct 14, 2002 | 8.530 | 8.798 | 8.487 | 8.735 | 26,723 | +0.21(+2.49%) |
Oct 11, 2002 | 8.558 | 8.664 | 8.522 | 8.522 | 34,499 | +0.04(+0.42%) |
Oct 10, 2002 | 8.629 | 8.629 | 8.445 | 8.487 | 24,177 | -0.18(-2.04%) |
Oct 09, 2002 | 9.124 | 9.124 | 8.544 | 8.664 | 38,458 | -0.50(-5.41%) |
Oct 08, 2002 | 8.770 | 9.265 | 8.537 | 9.159 | 55,708 | +0.35(+4.02%) |
Oct 07, 2002 | 9.208 | 9.251 | 8.805 | 8.805 | 325,200 | -0.46(-4.96%) |
Oct 04, 2002 | 9.194 | 9.300 | 9.194 | 9.265 | 13,856 | +0.07(+0.77%) |
Oct 03, 2002 | 9.414 | 9.548 | 9.124 | 9.194 | 25,874 | -0.17(-1.81%) |
Oct 02, 2002 | 9.682 | 9.753 | 9.364 | 9.364 | 19,370 | -0.32(-3.29%) |
Oct 01, 2002 | 9.265 | 9.682 | 9.194 | 9.682 | 29,692 | +0.42(+4.50%) |
Sep 30, 2002 | 8.947 | 9.265 | 8.706 | 9.265 | 79,603 | +0.25(+2.75%) |
Sep 27, 2002 | 9.463 | 9.548 | 9.018 | 9.018 | 33,509 | -0.52(-5.42%) |
Sep 26, 2002 | 9.201 | 9.534 | 9.109 | 9.534 | 51,607 | +0.30(+3.30%) |
Sep 25, 2002 | 9.300 | 9.307 | 8.975 | 9.230 | 35,065 | -0.11(-1.14%) |
Sep 24, 2002 | 9.124 | 9.336 | 8.911 | 9.336 | 97,418 | -0.07(-0.75%) |
Sep 23, 2002 | 9.300 | 9.470 | 9.194 | 9.406 | 37,044 | +0.07(+0.76%) |
Sep 20, 2002 | 9.477 | 9.583 | 9.286 | 9.336 | 68,150 | -0.04(-0.38%) |
Sep 19, 2002 | 9.619 | 9.633 | 9.371 | 9.371 | 21,350 | -0.32(-3.28%) |
Sep 18, 2002 | 9.831 | 9.838 | 9.527 | 9.689 | 38,458 | -0.18(-1.79%) |
Sep 17, 2002 | 10.08 | 10.15 | 9.619 | 9.866 | 30,257 | -0.28(-2.79%) |
Sep 16, 2002 | 10.32 | 10.40 | 10.15 | 10.15 | 8,907 | -0.14(-1.38%) |
Sep 13, 2002 | 10.04 | 10.36 | 10.01 | 10.29 | 11,169 | +0.25(+2.47%) |
Sep 12, 2002 | 10.36 | 10.40 | 10.04 | 10.04 | 13,573 | -0.35(-3.40%) |
Sep 11, 2002 | 10.43 | 10.47 | 10.40 | 10.40 | 41,286 | -0.04(-0.34%) |
Sep 10, 2002 | 9.972 | 10.70 | 9.972 | 10.43 | 69,140 | +0.53(+5.36%) |
Sep 09, 2002 | 9.654 | 9.937 | 9.513 | 9.902 | 24,177 | +0.35(+3.70%) |
Sep 06, 2002 | 9.477 | 9.619 | 9.378 | 9.548 | 53,446 | +0.11(+1.12%) |
Sep 05, 2002 | 9.902 | 9.937 | 9.442 | 9.442 | 28,136 | -0.50(-4.98%) |
Sep 04, 2002 | 9.378 | 9.965 | 9.378 | 9.937 | 42,417 | +0.52(+5.56%) |
Sep 03, 2002 | 9.831 | 9.831 | 9.414 | 9.414 | 21,491 | -0.49(-4.93%) |
Aug 30, 2002 | 9.463 | 9.937 | 9.463 | 9.902 | 24,319 | +0.46(+4.87%) |
Aug 29, 2002 | 9.795 | 9.795 | 9.371 | 9.442 | 37,185 | -0.39(-3.96%) |
Aug 28, 2002 | 10.29 | 10.34 | 9.831 | 9.831 | 19,512 | -0.50(-4.79%) |
Aug 27, 2002 | 10.61 | 10.61 | 10.33 | 10.33 | 26,440 | -0.28(-2.67%) |
Aug 26, 2002 | 10.22 | 10.64 | 10.22 | 10.61 | 46,376 | +0.35(+3.45%) |
Aug 23, 2002 | 10.26 | 10.38 | 10.22 | 10.26 | 34,499 | -0.07(-0.68%) |
Aug 22, 2002 | 9.902 | 10.36 | 9.788 | 10.33 | 23,895 | +0.50(+5.04%) |
Aug 21, 2002 | 9.406 | 9.831 | 9.265 | 9.831 | 24,602 | +0.50(+5.30%) |
Aug 20, 2002 | 9.265 | 9.442 | 9.265 | 9.336 | 24,177 | +0.13(+1.46%) |
Aug 16, 2002 | 9.477 | 9.548 | 9.201 | 9.201 | 16,118 | -0.28(-2.91%) |
Aug 15, 2002 | 9.477 | 9.654 | 9.442 | 9.477 | 35,772 | +0.04(+0.37%) |
Aug 14, 2002 | 9.654 | 9.661 | 9.053 | 9.442 | 78,189 | -0.21(-2.13%) |
Aug 13, 2002 | 9.937 | 10.29 | 9.647 | 9.647 | 20,360 | -0.33(-3.26%) |
Aug 12, 2002 | 9.923 | 10.08 | 9.760 | 9.972 | 10,180 | -0.25(-2.42%) |
Aug 07, 2002 | 10.20 | 10.29 | 10.11 | 10.22 | 7,776 | +0.02(+0.21%) |
Aug 06, 2002 | 9.937 | 10.22 | 9.937 | 10.20 | 25,026 | +0.31(+3.15%) |
Aug 05, 2002 | 10.43 | 10.43 | 9.887 | 9.887 | 10,038 | -0.49(-4.70%) |
Aug 02, 2002 | 10.68 | 10.68 | 10.04 | 10.38 | 24,743 | -0.28(-2.65%) |
Aug 01, 2002 | 10.47 | 10.88 | 10.43 | 10.66 | 55,284 | +0.19(+1.82%) |
Jul 31, 2002 | 10.61 | 10.72 | 10.47 | 10.47 | 77,058 | -0.21(-1.99%) |
Jul 30, 2002 | 10.86 | 10.86 | 10.58 | 10.68 | 90,066 | -0.25(-2.33%) |
Jul 29, 2002 | 10.46 | 10.96 | 10.46 | 10.93 | 76,068 | +0.50(+4.81%) |
Jul 26, 2002 | 10.15 | 10.52 | 10.15 | 10.43 | 16,825 | +0.28(+2.79%) |
Jul 25, 2002 | 9.795 | 10.18 | 9.795 | 10.15 | 27,571 | +0.32(+3.24%) |
Jul 24, 2002 | 8.487 | 9.831 | 8.416 | 9.831 | 107,033 | +0.88(+9.88%) |
Jul 23, 2002 | 9.548 | 9.555 | 8.947 | 8.947 | 51,890 | -0.71(-7.33%) |
Jul 22, 2002 | 10.01 | 10.08 | 9.194 | 9.654 | 41,569 | -0.39(-3.87%) |
Jul 19, 2002 | 9.831 | 10.04 | 9.760 | 10.04 | 36,196 | +0.04(+0.35%) |
Jul 17, 2002 | 9.880 | 10.04 | 9.619 | 10.01 | 23,753 | -0.35(-3.41%) |
Jul 12, 2002 | 10.96 | 10.97 | 10.36 | 10.36 | 24,884 | -0.64(-5.79%) |
Jul 11, 2002 | 10.86 | 11.25 | 10.82 | 11.00 | 46,517 | +0.06(+0.58%) |
Jul 10, 2002 | 11.01 | 11.01 | 10.90 | 10.93 | 22,481 | -0.08(-0.71%) |
Jul 09, 2002 | 11.04 | 11.04 | 11.01 | 11.01 | 15,128 | -0.03(-0.26%) |
Jul 08, 2002 | 11.17 | 11.17 | 11.04 | 11.04 | 32,520 | -0.13(-1.20%) |
Jul 05, 2002 | 10.97 | 11.28 | 10.96 | 11.17 | 27,288 | +0.21(+1.93%) |
Jul 04, 2002 | 11.21 | 11.21 | 10.79 | 10.96 | 12,583 | +0.00(+0.00%) |
Jul 03, 2002 | 11.21 | 11.21 | 10.79 | 10.96 | 12,583 | -0.30(-2.64%) |
Jul 02, 2002 | 11.53 | 11.60 | 11.21 | 11.26 | 11,169 | -0.27(-2.33%) |
Jul 01, 2002 | 11.78 | 11.78 | 11.46 | 11.53 | 21,632 | -0.25(-2.10%) |
Jun 28, 2002 | 11.37 | 11.84 | 11.37 | 11.78 | 215,339 | +0.46(+4.06%) |
Jun 27, 2002 | 11.40 | 11.41 | 11.21 | 11.32 | 58,111 | -0.08(-0.68%) |
Jun 26, 2002 | 11.21 | 11.49 | 11.13 | 11.39 | 71,544 | +0.15(+1.32%) |
Jun 25, 2002 | 11.25 | 11.49 | 11.25 | 11.25 | 46,800 | -0.25(-2.15%) |
Jun 21, 2002 | 10.82 | 11.49 | 10.82 | 11.49 | 98,125 | +0.85(+7.97%) |
Jun 20, 2002 | 9.909 | 10.80 | 9.902 | 10.64 | 56,556 | +0.77(+7.81%) |
Jun 19, 2002 | 10.75 | 11.03 | 9.873 | 9.873 | 86,248 | -0.95(-8.76%) |
Jun 18, 2002 | 10.71 | 10.86 | 10.43 | 10.82 | 40,579 | +0.14(+1.32%) |
Jun 17, 2002 | 10.09 | 10.68 | 10.09 | 10.68 | 32,237 | +0.60(+5.97%) |
Jun 14, 2002 | 9.902 | 10.15 | 9.767 | 10.08 | 37,892 | +0.18(+1.79%) |
Jun 12, 2002 | 10.05 | 10.05 | 9.689 | 9.902 | 22,481 | -0.14(-1.41%) |
Jun 11, 2002 | 10.08 | 10.26 | 10.04 | 10.04 | 22,905 | -0.08(-0.77%) |
Jun 10, 2002 | 9.831 | 10.26 | 9.831 | 10.12 | 38,741 | +0.33(+3.32%) |
Jun 07, 2002 | 10.11 | 10.11 | 9.498 | 9.795 | 26,157 | -0.32(-3.15%) |
Jun 06, 2002 | 10.28 | 10.31 | 10.11 | 10.11 | 57,970 | -0.23(-2.26%) |
Jun 05, 2002 | 9.937 | 10.43 | 9.937 | 10.35 | 38,034 | +0.09(+0.90%) |
May 31, 2002 | 9.293 | 10.26 | 9.279 | 10.26 | 57,122 | +0.13(+1.33%) |
May 28, 2002 | 10.08 | 10.31 | 9.824 | 10.12 | 47,648 | -0.03(-0.28%) |
May 27, 2002 | 10.82 | 10.82 | 10.11 | 10.15 | 35,206 | +0.00(+0.00%) |
May 24, 2002 | 10.82 | 10.82 | 10.11 | 10.15 | 33,227 | -0.67(-6.21%) |
May 23, 2002 | 10.71 | 10.86 | 10.57 | 10.82 | 41,144 | +0.11(+1.06%) |
May 22, 2002 | 10.86 | 10.86 | 10.63 | 10.71 | 105,619 | +0.06(+0.60%) |
May 21, 2002 | 10.69 | 10.69 | 10.40 | 10.64 | 39,448 | -0.08(-0.73%) |
May 20, 2002 | 10.78 | 10.78 | 10.50 | 10.72 | 34,216 | +0.12(+1.13%) |
May 17, 2002 | 10.67 | 10.79 | 10.36 | 10.60 | 19,936 | +0.00(+0.00%) |
May 16, 2002 | 10.82 | 11.08 | 10.52 | 10.60 | 61,505 | -0.50(-4.52%) |
May 15, 2002 | 11.54 | 12.02 | 10.96 | 11.10 | 69,281 | -0.54(-4.62%) |
May 14, 2002 | 10.18 | 11.64 | 9.916 | 11.64 | 95,156 | +1.53(+15.10%) |
May 13, 2002 | 9.795 | 10.22 | 9.795 | 10.11 | 51,607 | +0.39(+4.00%) |
May 10, 2002 | 10.14 | 10.33 | 9.654 | 9.725 | 56,415 | -0.35(-3.51%) |
May 09, 2002 | 10.54 | 10.54 | 9.937 | 10.08 | 78,189 | -0.52(-4.94%) |
May 08, 2002 | 10.61 | 10.86 | 10.40 | 10.60 | 47,648 | -0.01(-0.07%) |
May 07, 2002 | 11.14 | 11.53 | 10.54 | 10.61 | 106,892 | -0.60(-5.36%) |
May 06, 2002 | 12.02 | 12.54 | 11.21 | 11.21 | 80,027 | -0.81(-6.76%) |
May 03, 2002 | 11.95 | 12.19 | 11.88 | 12.02 | 73,523 | -0.04(-0.29%) |
May 02, 2002 | 12.45 | 12.57 | 12.06 | 12.06 | 48,073 | -0.46(-3.67%) |
May 01, 2002 | 12.17 | 12.72 | 12.08 | 12.52 | 55,425 | +0.28(+2.31%) |
Apr 30, 2002 | 11.95 | 12.34 | 11.92 | 12.24 | 75,927 | +0.28(+2.37%) |
Apr 29, 2002 | 11.63 | 11.95 | 11.57 | 11.95 | 22,481 | +0.32(+2.73%) |
Apr 26, 2002 | 11.81 | 11.85 | 11.60 | 11.63 | 22,481 | -0.18(-1.50%) |
Apr 25, 2002 | 11.72 | 11.95 | 11.67 | 11.81 | 26,440 | +0.11(+0.91%) |
Apr 24, 2002 | 11.74 | 11.77 | 11.60 | 11.71 | 16,118 | -0.07(-0.60%) |
Apr 23, 2002 | 11.71 | 11.78 | 11.71 | 11.78 | 46,093 | +0.11(+0.91%) |
Apr 22, 2002 | 11.92 | 11.92 | 11.67 | 11.67 | 26,016 | -0.25(-2.08%) |
Apr 19, 2002 | 11.78 | 11.92 | 11.67 | 11.92 | 33,651 | +0.18(+1.51%) |
Apr 18, 2002 | 11.81 | 11.88 | 11.67 | 11.74 | 37,468 | -0.04(-0.30%) |
Apr 17, 2002 | 11.78 | 11.78 | 11.53 | 11.78 | 54,859 | +0.00(+0.00%) |
Apr 16, 2002 | 11.81 | 11.85 | 11.53 | 11.78 | 721,096 | +0.04(+0.30%) |
Apr 15, 2002 | 12.06 | 12.09 | 11.53 | 11.74 | 59,243 | -0.46(-3.77%) |
Apr 12, 2002 | 12.13 | 12.23 | 12.02 | 12.20 | 59,808 | +0.06(+0.52%) |
Apr 11, 2002 | 12.16 | 12.29 | 12.02 | 12.14 | 36,337 | -0.03(-0.23%) |
Apr 10, 2002 | 11.71 | 12.16 | 11.71 | 12.16 | 40,862 | +0.42(+3.61%) |
Apr 09, 2002 | 11.53 | 11.74 | 11.53 | 11.74 | 44,538 | +0.14(+1.22%) |
Apr 08, 2002 | 11.35 | 11.60 | 11.32 | 11.60 | 34,075 | +0.21(+1.86%) |
Apr 05, 2002 | 11.42 | 11.46 | 11.39 | 11.39 | 25,733 | -0.07(-0.62%) |
Apr 04, 2002 | 11.39 | 11.48 | 11.35 | 11.46 | 23,753 | +0.05(+0.43%) |
Apr 03, 2002 | 11.34 | 11.42 | 11.34 | 11.41 | 48,355 | +0.07(+0.62%) |
Apr 02, 2002 | 11.36 | 11.36 | 11.32 | 11.34 | 27,712 | +0.01(+0.12%) |