Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.254 | 8.323 | 8.118 | 8.274 | 80,036 | -0.04(-0.50%) |
Mar 28, 2003 | 8.296 | 8.316 | 8.217 | 8.316 | 31,406 | +0.02(+0.24%) |
Mar 27, 2003 | 8.262 | 8.316 | 8.143 | 8.296 | 71,526 | -0.03(-0.33%) |
Mar 26, 2003 | 8.382 | 8.385 | 8.160 | 8.323 | 93,004 | -0.05(-0.65%) |
Mar 25, 2003 | 8.205 | 8.390 | 8.081 | 8.378 | 104,149 | +0.04(+0.47%) |
Mar 24, 2003 | 8.392 | 8.392 | 8.217 | 8.338 | 65,042 | -0.20(-2.40%) |
Mar 21, 2003 | 8.291 | 8.550 | 8.291 | 8.543 | 94,423 | +0.31(+3.81%) |
Mar 20, 2003 | 8.254 | 8.375 | 8.143 | 8.229 | 135,961 | -0.02(-0.30%) |
Mar 19, 2003 | 8.044 | 8.328 | 8.044 | 8.254 | 100,299 | +0.23(+2.86%) |
Mar 18, 2003 | 8.197 | 8.222 | 7.921 | 8.025 | 80,847 | -0.17(-2.11%) |
Mar 17, 2003 | 7.975 | 8.227 | 7.891 | 8.197 | 106,580 | +0.22(+2.82%) |
Mar 14, 2003 | 7.946 | 8.165 | 7.798 | 7.973 | 224,913 | +0.08(+0.97%) |
Mar 13, 2003 | 7.650 | 7.896 | 7.465 | 7.896 | 160,681 | +0.46(+6.17%) |
Mar 12, 2003 | 7.381 | 7.479 | 7.341 | 7.437 | 47,616 | +0.06(+0.80%) |
Mar 11, 2003 | 7.279 | 7.479 | 7.279 | 7.378 | 83,481 | +0.06(+0.84%) |
Mar 10, 2003 | 7.467 | 7.467 | 7.284 | 7.316 | 140,621 | -0.15(-2.02%) |
Mar 07, 2003 | 7.304 | 7.556 | 7.213 | 7.467 | 150,347 | +0.12(+1.65%) |
Mar 06, 2003 | 7.531 | 7.534 | 7.181 | 7.346 | 269,491 | -0.25(-3.25%) |
Mar 05, 2003 | 7.156 | 7.625 | 7.156 | 7.593 | 312,852 | +0.38(+5.20%) |
Mar 04, 2003 | 7.835 | 7.859 | 7.181 | 7.218 | 279,014 | -0.72(-9.05%) |
Mar 03, 2003 | 7.795 | 8.044 | 7.795 | 7.936 | 111,241 | +0.14(+1.77%) |
Feb 28, 2003 | 7.748 | 7.798 | 7.699 | 7.798 | 157,439 | +0.02(+0.32%) |
Feb 27, 2003 | 7.909 | 7.995 | 7.650 | 7.773 | 243,352 | -0.14(-1.72%) |
Feb 26, 2003 | 8.044 | 8.094 | 7.909 | 7.909 | 96,449 | -0.16(-1.99%) |
Feb 25, 2003 | 7.958 | 8.168 | 7.909 | 8.069 | 93,612 | +0.10(+1.21%) |
Feb 24, 2003 | 7.963 | 7.995 | 7.946 | 7.973 | 86,318 | -0.01(-0.19%) |
Feb 21, 2003 | 7.872 | 8.032 | 7.825 | 7.988 | 95,841 | +0.15(+1.95%) |
Feb 20, 2003 | 7.859 | 7.943 | 7.810 | 7.835 | 96,246 | -0.02(-0.31%) |
Feb 19, 2003 | 7.936 | 8.069 | 7.837 | 7.859 | 86,723 | -0.14(-1.73%) |
Feb 18, 2003 | 7.748 | 8.044 | 7.640 | 7.998 | 89,357 | +0.31(+3.98%) |
Feb 14, 2003 | 7.622 | 7.773 | 7.613 | 7.692 | 69,095 | +0.09(+1.23%) |
Feb 13, 2003 | 7.583 | 7.598 | 7.526 | 7.598 | 81,860 | -0.05(-0.61%) |
Feb 12, 2003 | 7.798 | 7.798 | 7.625 | 7.645 | 68,689 | -0.13(-1.65%) |
Feb 11, 2003 | 8.094 | 8.094 | 7.679 | 7.773 | 153,387 | -0.28(-3.43%) |
Feb 10, 2003 | 7.798 | 8.049 | 7.716 | 8.049 | 150,145 | +0.28(+3.56%) |
Feb 07, 2003 | 8.143 | 8.155 | 7.714 | 7.773 | 88,952 | -0.34(-4.20%) |
Feb 06, 2003 | 8.328 | 8.390 | 7.995 | 8.114 | 154,400 | -0.15(-1.85%) |
Feb 05, 2003 | 8.044 | 8.267 | 8.020 | 8.267 | 136,569 | +0.27(+3.40%) |
Feb 04, 2003 | 7.995 | 8.067 | 7.894 | 7.995 | 129,072 | -0.03(-0.34%) |
Feb 03, 2003 | 8.111 | 8.141 | 7.896 | 8.022 | 230,384 | -0.09(-1.16%) |
Jan 31, 2003 | 8.020 | 8.116 | 7.753 | 8.116 | 185,807 | +0.07(+0.89%) |
Jan 30, 2003 | 8.106 | 8.123 | 7.948 | 8.044 | 134,948 | -0.09(-1.06%) |
Jan 29, 2003 | 7.933 | 8.131 | 7.847 | 8.131 | 119,143 | +0.20(+2.49%) |
Jan 28, 2003 | 7.909 | 8.062 | 7.711 | 7.933 | 212,756 | +0.07(+0.85%) |
Jan 27, 2003 | 8.195 | 8.365 | 7.724 | 7.867 | 395,321 | -0.33(-4.00%) |
Jan 24, 2003 | 8.550 | 8.550 | 7.970 | 8.195 | 362,495 | -0.40(-4.71%) |
Jan 23, 2003 | 8.859 | 8.896 | 8.513 | 8.600 | 159,465 | -0.21(-2.38%) |
Jan 22, 2003 | 8.402 | 8.809 | 8.341 | 8.809 | 135,758 | +0.35(+4.08%) |
Jan 21, 2003 | 8.735 | 8.740 | 8.427 | 8.464 | 120,359 | -0.17(-1.94%) |
Jan 17, 2003 | 8.834 | 8.834 | 8.568 | 8.632 | 77,200 | -0.23(-2.56%) |
Jan 16, 2003 | 8.878 | 8.933 | 8.711 | 8.859 | 187,428 | -0.00(-0.06%) |
Jan 15, 2003 | 8.637 | 8.908 | 8.402 | 8.864 | 246,797 | +0.28(+3.25%) |
Jan 14, 2003 | 8.957 | 8.957 | 8.575 | 8.585 | 109,417 | -0.37(-4.16%) |
Jan 13, 2003 | 9.081 | 9.130 | 8.809 | 8.957 | 134,948 | -0.12(-1.36%) |
Jan 10, 2003 | 9.031 | 9.130 | 8.933 | 9.081 | 126,640 | +0.02(+0.27%) |
Jan 09, 2003 | 9.068 | 9.340 | 9.056 | 9.056 | 168,178 | +0.05(+0.55%) |
Jan 08, 2003 | 8.676 | 9.128 | 8.649 | 9.007 | 210,932 | +0.33(+3.84%) |
Jan 07, 2003 | 8.513 | 8.735 | 8.439 | 8.674 | 163,923 | +0.04(+0.46%) |
Jan 06, 2003 | 8.639 | 8.671 | 8.489 | 8.634 | 97,259 | -0.00(-0.03%) |
Jan 03, 2003 | 8.723 | 8.844 | 8.526 | 8.637 | 125,627 | -0.08(-0.96%) |
Jan 02, 2003 | 8.328 | 8.859 | 8.259 | 8.721 | 230,587 | +0.42(+5.02%) |
Dec 31, 2002 | 8.254 | 8.365 | 8.121 | 8.304 | 175,675 | -0.03(-0.38%) |
Dec 30, 2002 | 8.464 | 8.464 | 8.229 | 8.336 | 147,510 | -0.15(-1.75%) |
Dec 27, 2002 | 8.464 | 8.587 | 8.415 | 8.484 | 109,012 | -0.01(-0.12%) |
Dec 26, 2002 | 8.242 | 8.513 | 8.242 | 8.494 | 207,487 | +0.23(+2.75%) |
Dec 24, 2002 | 8.304 | 8.390 | 8.267 | 8.267 | 24,922 | -0.03(-0.33%) |
Dec 23, 2002 | 8.390 | 8.419 | 8.185 | 8.294 | 78,213 | -0.10(-1.15%) |
Dec 20, 2002 | 8.343 | 8.466 | 8.069 | 8.390 | 144,876 | +0.05(+0.56%) |
Dec 19, 2002 | 8.242 | 8.439 | 8.143 | 8.343 | 113,469 | +0.10(+1.23%) |
Dec 18, 2002 | 8.279 | 8.328 | 8.118 | 8.242 | 114,280 | -0.03(-0.36%) |
Dec 17, 2002 | 8.464 | 8.486 | 8.234 | 8.271 | 230,789 | +0.05(+0.66%) |
Dec 16, 2002 | 8.143 | 8.390 | 8.044 | 8.217 | 255,307 | +0.44(+5.71%) |
Dec 13, 2002 | 7.936 | 8.143 | 7.736 | 7.773 | 266,654 | -0.16(-2.02%) |
Dec 12, 2002 | 7.736 | 8.163 | 7.699 | 7.933 | 201,409 | +0.18(+2.26%) |
Dec 11, 2002 | 7.736 | 7.859 | 7.605 | 7.758 | 109,214 | +0.02(+0.29%) |
Dec 10, 2002 | 7.711 | 7.847 | 7.603 | 7.736 | 205,664 | +0.05(+0.64%) |
Dec 09, 2002 | 7.551 | 7.805 | 7.551 | 7.687 | 271,922 | +0.14(+1.80%) |
Dec 06, 2002 | 7.403 | 7.590 | 7.299 | 7.551 | 215,187 | +0.02(+0.33%) |
Dec 05, 2002 | 7.526 | 7.600 | 7.267 | 7.526 | 209,514 | +0.00(+0.00%) |
Dec 04, 2002 | 7.687 | 7.687 | 7.440 | 7.526 | 358,443 | -0.16(-2.09%) |
Dec 03, 2002 | 7.995 | 7.995 | 7.662 | 7.687 | 299,884 | -0.31(-3.86%) |
Dec 02, 2002 | 8.244 | 8.291 | 7.995 | 7.995 | 124,816 | -0.17(-2.11%) |
Nov 29, 2002 | 8.365 | 8.390 | 8.155 | 8.168 | 44,577 | -0.22(-2.65%) |
Nov 27, 2002 | 8.069 | 8.452 | 8.069 | 8.390 | 153,994 | +0.33(+4.10%) |
Nov 26, 2002 | 8.390 | 8.415 | 8.020 | 8.059 | 184,996 | -0.33(-3.94%) |
Nov 25, 2002 | 7.909 | 8.439 | 7.909 | 8.390 | 206,677 | +0.44(+5.59%) |
Nov 22, 2002 | 7.849 | 8.044 | 7.748 | 7.946 | 218,024 | +0.09(+1.16%) |
Nov 21, 2002 | 7.687 | 8.020 | 7.687 | 7.854 | 192,291 | +0.27(+3.55%) |
Nov 20, 2002 | 8.007 | 8.094 | 7.526 | 7.585 | 735,528 | -0.42(-5.27%) |
Nov 19, 2002 | 8.168 | 8.192 | 8.007 | 8.007 | 187,225 | -0.16(-1.93%) |
Nov 18, 2002 | 8.326 | 8.370 | 8.123 | 8.165 | 235,652 | -0.10(-1.22%) |
Nov 15, 2002 | 8.254 | 8.341 | 8.205 | 8.267 | 221,266 | -0.02(-0.30%) |
Nov 14, 2002 | 8.118 | 8.355 | 8.094 | 8.291 | 284,687 | +0.30(+3.70%) |
Nov 13, 2002 | 7.921 | 8.123 | 7.859 | 7.995 | 184,996 | +0.07(+0.93%) |
Nov 12, 2002 | 7.970 | 8.094 | 7.790 | 7.921 | 465,429 | +0.06(+0.75%) |
Nov 11, 2002 | 8.138 | 8.168 | 7.761 | 7.862 | 524,190 | -0.21(-2.66%) |
Nov 08, 2002 | 8.878 | 8.878 | 7.961 | 8.076 | 711,415 | -0.80(-9.01%) |
Nov 07, 2002 | 10.11 | 10.11 | 8.861 | 8.876 | 564,715 | -1.24(-12.23%) |
Nov 06, 2002 | 10.01 | 10.18 | 9.698 | 10.11 | 340,815 | +0.16(+1.56%) |
Nov 05, 2002 | 10.26 | 10.26 | 9.848 | 9.957 | 165,544 | -0.28(-2.75%) |
Nov 04, 2002 | 10.07 | 10.41 | 9.944 | 10.24 | 205,056 | +0.27(+2.70%) |
Nov 01, 2002 | 9.841 | 10.03 | 9.732 | 9.969 | 226,737 | +0.10(+1.00%) |
Oct 31, 2002 | 9.883 | 10.10 | 9.866 | 9.870 | 181,754 | -0.01(-0.12%) |
Oct 30, 2002 | 10.08 | 10.16 | 9.809 | 9.883 | 412,341 | -0.19(-1.86%) |
Oct 29, 2002 | 9.846 | 10.07 | 9.789 | 10.07 | 264,425 | +0.20(+2.02%) |
Oct 28, 2002 | 10.12 | 10.17 | 9.772 | 9.870 | 401,197 | +0.06(+0.58%) |
Oct 25, 2002 | 9.209 | 9.846 | 9.128 | 9.814 | 304,950 | +0.54(+5.86%) |
Oct 24, 2002 | 9.683 | 9.703 | 9.209 | 9.271 | 201,409 | -0.15(-1.62%) |
Oct 23, 2002 | 9.031 | 9.495 | 8.982 | 9.424 | 307,381 | +0.34(+3.78%) |
Oct 22, 2002 | 9.567 | 9.569 | 9.051 | 9.081 | 171,218 | -0.58(-6.05%) |
Oct 21, 2002 | 9.130 | 9.717 | 8.982 | 9.666 | 220,050 | +0.54(+5.86%) |
Oct 18, 2002 | 9.212 | 9.212 | 8.896 | 9.130 | 147,510 | -0.10(-1.07%) |
Oct 17, 2002 | 8.575 | 9.229 | 8.575 | 9.229 | 291,171 | +1.02(+12.48%) |
Oct 16, 2002 | 8.575 | 8.723 | 8.188 | 8.205 | 208,095 | -0.61(-6.91%) |
Oct 15, 2002 | 8.291 | 8.883 | 8.205 | 8.814 | 195,330 | +0.77(+9.60%) |
Oct 14, 2002 | 7.958 | 8.205 | 7.847 | 8.042 | 116,711 | +0.02(+0.28%) |
Oct 11, 2002 | 7.748 | 8.267 | 7.748 | 8.020 | 208,703 | +0.42(+5.52%) |
Oct 10, 2002 | 7.440 | 7.724 | 7.131 | 7.600 | 1,803,361 | +0.14(+1.82%) |
Oct 09, 2002 | 7.985 | 8.114 | 7.452 | 7.465 | 320,349 | -0.58(-7.24%) |
Oct 08, 2002 | 7.822 | 8.192 | 7.650 | 8.047 | 287,119 | +0.22(+2.87%) |
Oct 07, 2002 | 8.205 | 8.279 | 7.800 | 7.822 | 411,531 | -0.39(-4.80%) |
Oct 04, 2002 | 8.760 | 8.760 | 8.022 | 8.217 | 201,003 | -0.48(-5.56%) |
Oct 03, 2002 | 9.167 | 9.180 | 8.664 | 8.701 | 278,609 | -0.46(-5.06%) |
Oct 02, 2002 | 8.945 | 9.278 | 8.760 | 9.165 | 167,165 | +0.16(+1.75%) |
Oct 01, 2002 | 8.748 | 9.105 | 8.469 | 9.007 | 219,037 | +0.26(+2.96%) |
Sep 30, 2002 | 8.703 | 8.758 | 8.242 | 8.748 | 334,736 | -0.08(-0.89%) |
Sep 27, 2002 | 9.096 | 9.167 | 8.824 | 8.827 | 149,537 | -0.27(-2.93%) |
Sep 26, 2002 | 8.686 | 9.204 | 8.686 | 9.093 | 143,863 | +0.41(+4.69%) |
Sep 25, 2002 | 8.612 | 8.797 | 8.217 | 8.686 | 246,594 | +0.17(+2.03%) |
Sep 24, 2002 | 8.688 | 8.933 | 8.513 | 8.513 | 1,215,749 | -0.18(-2.02%) |
Sep 23, 2002 | 8.957 | 9.155 | 8.538 | 8.688 | 200,598 | -0.37(-4.09%) |
Sep 20, 2002 | 8.762 | 9.073 | 8.733 | 9.059 | 214,984 | +0.30(+3.41%) |
Sep 19, 2002 | 9.315 | 9.325 | 8.738 | 8.760 | 387,216 | -0.78(-8.15%) |
Sep 18, 2002 | 9.641 | 9.703 | 9.500 | 9.537 | 178,917 | -0.17(-1.70%) |
Sep 17, 2002 | 9.932 | 9.932 | 9.685 | 9.703 | 111,646 | -0.19(-1.97%) |
Sep 16, 2002 | 9.737 | 9.930 | 9.730 | 9.898 | 158,857 | +0.14(+1.39%) |
Sep 13, 2002 | 9.685 | 9.895 | 9.685 | 9.762 | 181,551 | -0.03(-0.30%) |
Sep 12, 2002 | 9.935 | 9.935 | 9.759 | 9.791 | 250,444 | -0.14(-1.44%) |
Sep 11, 2002 | 10.04 | 10.04 | 9.870 | 9.935 | 208,095 | +0.01(+0.15%) |
Sep 10, 2002 | 10.28 | 10.31 | 9.747 | 9.920 | 398,765 | -0.36(-3.50%) |
Sep 09, 2002 | 9.402 | 10.41 | 9.263 | 10.28 | 427,943 | +0.88(+9.34%) |
Sep 06, 2002 | 9.254 | 9.463 | 9.130 | 9.402 | 200,193 | +0.32(+3.53%) |
Sep 05, 2002 | 8.997 | 9.155 | 8.933 | 9.081 | 268,477 | +0.08(+0.93%) |
Sep 04, 2002 | 8.390 | 9.115 | 8.382 | 8.997 | 266,046 | +0.76(+9.23%) |
Sep 03, 2002 | 8.716 | 8.755 | 8.195 | 8.237 | 273,746 | -0.63(-7.07%) |
Aug 30, 2002 | 8.797 | 9.044 | 8.797 | 8.864 | 85,507 | +0.13(+1.47%) |
Aug 29, 2002 | 8.575 | 8.809 | 8.538 | 8.735 | 136,366 | +0.05(+0.57%) |
Aug 28, 2002 | 9.180 | 9.180 | 8.489 | 8.686 | 279,217 | -0.49(-5.38%) |
Aug 27, 2002 | 9.537 | 9.537 | 9.180 | 9.180 | 142,850 | -0.30(-3.12%) |
Aug 26, 2002 | 9.204 | 9.476 | 8.994 | 9.476 | 225,926 | +0.33(+3.64%) |
Aug 23, 2002 | 9.199 | 9.488 | 9.133 | 9.143 | 248,418 | -0.11(-1.15%) |
Aug 22, 2002 | 8.550 | 9.266 | 8.481 | 9.249 | 187,833 | +0.71(+8.26%) |
Aug 21, 2002 | 8.513 | 8.572 | 8.390 | 8.543 | 189,859 | +0.11(+1.35%) |
Aug 20, 2002 | 8.476 | 8.612 | 8.390 | 8.429 | 283,877 | -0.02(-0.26%) |
Aug 16, 2002 | 8.442 | 8.871 | 8.279 | 8.452 | 261,183 | -0.04(-0.44%) |
Aug 15, 2002 | 8.020 | 8.575 | 8.015 | 8.489 | 172,433 | +0.53(+6.67%) |
Aug 14, 2002 | 7.849 | 7.988 | 7.849 | 7.958 | 269,693 | +0.11(+1.38%) |
Aug 13, 2002 | 7.872 | 8.035 | 7.798 | 7.849 | 134,542 | -0.05(-0.66%) |
Aug 12, 2002 | 7.958 | 7.995 | 7.822 | 7.901 | 119,548 | +0.43(+5.78%) |
Aug 07, 2002 | 7.711 | 7.780 | 7.304 | 7.469 | 395,523 | -0.12(-1.59%) |
Aug 06, 2002 | 7.428 | 7.674 | 7.420 | 7.590 | 345,272 | +0.52(+7.36%) |
Aug 05, 2002 | 7.119 | 7.307 | 6.806 | 7.070 | 422,878 | -0.05(-0.73%) |
Aug 02, 2002 | 7.896 | 7.896 | 6.909 | 7.122 | 607,874 | -0.86(-10.82%) |
Aug 01, 2002 | 8.089 | 8.089 | 7.835 | 7.985 | 366,548 | -0.10(-1.28%) |
Jul 31, 2002 | 8.267 | 8.316 | 8.079 | 8.089 | 348,920 | -0.18(-2.15%) |
Jul 30, 2002 | 8.020 | 8.513 | 7.773 | 8.267 | 533,713 | +0.21(+2.63%) |
Jul 29, 2002 | 7.329 | 8.205 | 7.329 | 8.054 | 615,574 | +0.77(+10.64%) |
Jul 26, 2002 | 7.082 | 7.341 | 7.033 | 7.279 | 554,179 | +0.25(+3.51%) |
Jul 25, 2002 | 7.403 | 7.773 | 7.008 | 7.033 | 587,612 | -0.20(-2.83%) |
Jul 24, 2002 | 6.638 | 7.255 | 6.566 | 7.238 | 712,429 | +0.44(+6.50%) |
Jul 23, 2002 | 6.835 | 7.107 | 6.759 | 6.796 | 353,783 | -0.04(-0.58%) |
Jul 22, 2002 | 7.230 | 7.329 | 6.510 | 6.835 | 624,692 | -0.44(-6.10%) |
Jul 19, 2002 | 7.033 | 7.598 | 7.033 | 7.279 | 762,477 | -0.79(-9.79%) |
Jul 17, 2002 | 8.513 | 8.698 | 7.825 | 8.069 | 588,422 | -1.44(-15.13%) |
Jul 12, 2002 | 9.895 | 9.920 | 9.303 | 9.508 | 331,696 | -0.36(-3.68%) |
Jul 11, 2002 | 10.15 | 10.15 | 9.624 | 9.870 | 592,880 | -0.28(-2.75%) |
Jul 10, 2002 | 10.47 | 10.47 | 9.972 | 10.15 | 613,750 | -0.29(-2.77%) |
Jul 09, 2002 | 10.76 | 10.76 | 10.44 | 10.44 | 209,311 | -0.32(-2.98%) |
Jul 08, 2002 | 11.26 | 11.41 | 10.62 | 10.76 | 290,766 | -0.51(-4.49%) |
Jul 05, 2002 | 11.07 | 11.40 | 11.05 | 11.26 | 98,070 | +0.26(+2.33%) |
Jul 04, 2002 | 10.79 | 11.03 | 10.31 | 11.01 | 384,379 | +0.00(+0.00%) |
Jul 03, 2002 | 10.79 | 11.03 | 10.31 | 11.01 | 384,379 | +0.22(+2.04%) |
Jul 02, 2002 | 11.30 | 11.30 | 10.29 | 10.79 | 461,579 | -0.51(-4.54%) |
Jul 01, 2002 | 11.26 | 11.34 | 11.02 | 11.30 | 271,922 | +0.04(+0.33%) |
Jun 28, 2002 | 10.73 | 11.26 | 10.71 | 11.26 | 357,025 | +0.53(+4.94%) |
Jun 27, 2002 | 11.23 | 11.43 | 10.61 | 10.73 | 351,756 | -0.28(-2.58%) |
Jun 26, 2002 | 10.67 | 11.03 | 10.49 | 11.02 | 326,226 | +0.22(+2.06%) |
Jun 25, 2002 | 10.92 | 11.09 | 10.73 | 10.80 | 390,255 | +0.04(+0.34%) |
Jun 21, 2002 | 10.61 | 10.86 | 10.58 | 10.76 | 1,536,099 | +0.27(+2.59%) |
Jun 20, 2002 | 10.29 | 10.49 | 10.22 | 10.49 | 398,157 | +0.26(+2.56%) |
Jun 19, 2002 | 10.56 | 10.67 | 9.994 | 10.23 | 464,416 | -0.27(-2.61%) |
Jun 18, 2002 | 10.49 | 10.76 | 10.36 | 10.50 | 383,163 | +0.36(+3.53%) |
Jun 17, 2002 | 9.392 | 10.24 | 9.352 | 10.14 | 241,934 | +0.63(+6.59%) |
Jun 14, 2002 | 8.933 | 9.631 | 8.762 | 9.515 | 269,085 | -0.10(-1.00%) |
Jun 12, 2002 | 9.624 | 9.683 | 9.505 | 9.611 | 134,542 | -0.03(-0.31%) |
Jun 11, 2002 | 9.982 | 9.982 | 9.634 | 9.641 | 237,678 | -0.33(-3.29%) |
Jun 10, 2002 | 10.39 | 10.53 | 9.969 | 9.969 | 126,437 | -0.44(-4.27%) |
Jun 07, 2002 | 10.04 | 10.41 | 9.772 | 10.41 | 308,597 | +0.31(+3.05%) |
Jun 06, 2002 | 10.10 | 10.29 | 10.04 | 10.10 | 183,780 | +0.06(+0.64%) |
Jun 05, 2002 | 9.722 | 10.09 | 9.722 | 10.04 | 141,432 | -0.42(-4.03%) |
May 31, 2002 | 10.52 | 10.70 | 10.49 | 10.46 | 128,261 | -0.39(-3.64%) |
May 28, 2002 | 10.96 | 11.13 | 10.76 | 10.86 | 374,450 | -0.07(-0.68%) |
May 27, 2002 | 10.57 | 11.08 | 10.55 | 10.93 | 276,177 | +0.00(+0.00%) |
May 24, 2002 | 10.57 | 11.08 | 10.55 | 10.93 | 276,177 | +0.42(+4.04%) |
May 23, 2002 | 10.29 | 10.57 | 10.24 | 10.51 | 181,349 | +0.24(+2.31%) |
May 22, 2002 | 10.28 | 10.47 | 10.22 | 10.27 | 169,799 | -0.02(-0.19%) |
May 21, 2002 | 10.49 | 10.49 | 10.25 | 10.29 | 294,413 | -0.15(-1.42%) |
May 20, 2002 | 10.30 | 10.54 | 10.06 | 10.44 | 254,699 | +0.14(+1.37%) |
May 17, 2002 | 9.725 | 10.30 | 9.636 | 10.30 | 266,654 | +0.55(+5.62%) |
May 16, 2002 | 9.794 | 9.794 | 9.133 | 9.750 | 414,773 | -0.09(-0.95%) |
May 15, 2002 | 10.12 | 10.29 | 9.752 | 9.843 | 159,871 | -0.25(-2.47%) |
May 14, 2002 | 9.759 | 10.34 | 9.747 | 10.09 | 571,807 | +0.22(+2.25%) |
May 13, 2002 | 9.678 | 9.944 | 9.500 | 9.870 | 437,264 | +0.05(+0.50%) |
May 10, 2002 | 10.24 | 10.29 | 9.673 | 9.821 | 498,659 | -0.48(-4.63%) |
May 09, 2002 | 10.66 | 10.76 | 10.22 | 10.30 | 320,957 | -0.36(-3.36%) |
May 08, 2002 | 11.10 | 11.14 | 10.18 | 10.66 | 580,115 | -0.35(-3.18%) |
May 07, 2002 | 10.97 | 11.22 | 10.86 | 11.01 | 214,782 | +0.02(+0.22%) |
May 06, 2002 | 11.29 | 11.29 | 10.98 | 10.98 | 204,651 | -0.31(-2.73%) |
May 03, 2002 | 11.25 | 11.31 | 10.86 | 11.29 | 334,533 | +0.04(+0.35%) |
May 02, 2002 | 11.15 | 11.33 | 10.95 | 11.25 | 488,528 | +0.12(+1.09%) |
May 01, 2002 | 11.05 | 11.30 | 10.82 | 11.13 | 417,407 | +0.07(+0.67%) |
Apr 30, 2002 | 11.10 | 11.23 | 10.75 | 11.05 | 373,640 | -0.07(-0.66%) |
Apr 29, 2002 | 21.53 | 11.41 | 10.45 | 11.13 | 9,320,744 | -0.44(-3.79%) |
Apr 25, 2002 | 11.44 | 11.62 | 11.36 | 11.57 | 598,959 | +0.09(+0.81%) |
Apr 24, 2002 | 11.29 | 11.56 | 10.98 | 11.47 | 981,514 | +0.19(+1.64%) |
Apr 23, 2002 | 11.12 | 11.29 | 10.88 | 11.29 | 598,148 | +0.20(+1.78%) |
Apr 22, 2002 | 11.20 | 11.34 | 10.99 | 11.09 | 625,300 | -0.02(-0.17%) |
Apr 19, 2002 | 10.79 | 11.12 | 10.77 | 11.11 | 495,620 | +0.32(+2.97%) |
Apr 18, 2002 | 10.76 | 10.83 | 10.41 | 10.79 | 819,820 | +0.10(+0.98%) |
Apr 17, 2002 | 10.45 | 10.73 | 10.29 | 10.68 | 643,536 | +0.27(+2.56%) |
Apr 16, 2002 | 10.11 | 10.44 | 9.901 | 10.42 | 759,843 | +0.29(+2.91%) |
Apr 15, 2002 | 9.938 | 10.16 | 9.631 | 10.12 | 742,417 | +0.22(+2.18%) |
Apr 12, 2002 | 9.685 | 10.07 | 9.647 | 9.907 | 391,471 | +0.25(+2.55%) |
Apr 11, 2002 | 9.315 | 9.747 | 9.277 | 9.661 | 419,028 | +0.34(+3.69%) |
Apr 10, 2002 | 8.945 | 9.340 | 8.920 | 9.316 | 515,882 | +0.43(+4.79%) |
Apr 09, 2002 | 8.809 | 9.004 | 8.687 | 8.891 | 224,913 | +0.13(+1.49%) |
Apr 08, 2002 | 8.325 | 8.760 | 8.299 | 8.760 | 181,957 | +0.44(+5.23%) |
Apr 05, 2002 | 8.267 | 8.325 | 8.217 | 8.325 | 79,428 | +0.14(+1.76%) |
Apr 04, 2002 | 8.201 | 8.291 | 8.076 | 8.180 | 169,799 | -0.02(-0.26%) |
Apr 03, 2002 | 7.958 | 8.202 | 7.958 | 8.201 | 177,904 | +0.30(+3.86%) |
Apr 02, 2002 | 7.816 | 7.946 | 7.816 | 7.896 | 182,767 | +0.09(+1.11%) |