Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.806 | 7.821 | 7.583 | 7.619 | 579,072 | -0.24(-3.06%) |
Mar 28, 2003 | 7.672 | 7.860 | 7.672 | 7.860 | 449,605 | +0.17(+2.24%) |
Mar 27, 2003 | 7.598 | 7.741 | 7.547 | 7.687 | 740,486 | +0.12(+1.65%) |
Mar 26, 2003 | 7.651 | 7.696 | 7.524 | 7.562 | 626,488 | -0.10(-1.36%) |
Mar 25, 2003 | 7.541 | 7.732 | 7.541 | 7.666 | 584,116 | +0.12(+1.66%) |
Mar 24, 2003 | 7.657 | 7.839 | 7.509 | 7.541 | 669,868 | -0.19(-2.46%) |
Mar 21, 2003 | 7.999 | 8.020 | 7.666 | 7.732 | 1,001,102 | -0.12(-1.55%) |
Mar 20, 2003 | 7.639 | 7.931 | 7.639 | 7.854 | 743,176 | +0.14(+1.81%) |
Mar 19, 2003 | 7.865 | 7.955 | 7.687 | 7.714 | 903,918 | -0.11(-1.44%) |
Mar 18, 2003 | 7.509 | 7.880 | 7.345 | 7.827 | 1,260,374 | +0.32(+4.24%) |
Mar 17, 2003 | 7.464 | 7.642 | 7.464 | 7.509 | 1,002,111 | -0.01(-0.16%) |
Mar 14, 2003 | 7.512 | 7.577 | 7.440 | 7.521 | 1,170,587 | -0.03(-0.39%) |
Mar 13, 2003 | 7.595 | 7.702 | 7.440 | 7.550 | 1,818,597 | -0.00(-0.04%) |
Mar 12, 2003 | 7.675 | 7.684 | 7.497 | 7.553 | 837,335 | -0.15(-1.97%) |
Mar 11, 2003 | 7.886 | 8.035 | 7.705 | 7.705 | 716,947 | -0.26(-3.21%) |
Mar 10, 2003 | 8.029 | 8.127 | 7.931 | 7.961 | 970,501 | -0.09(-1.14%) |
Mar 07, 2003 | 8.059 | 8.163 | 7.949 | 8.053 | 926,785 | -0.06(-0.70%) |
Mar 06, 2003 | 7.910 | 8.133 | 7.910 | 8.109 | 1,364,284 | +0.12(+1.56%) |
Mar 05, 2003 | 8.044 | 8.148 | 7.955 | 7.984 | 888,785 | -0.07(-0.85%) |
Mar 04, 2003 | 8.080 | 8.166 | 8.008 | 8.053 | 767,388 | -0.04(-0.48%) |
Mar 03, 2003 | 8.154 | 8.219 | 8.029 | 8.091 | 1,241,878 | -0.09(-1.05%) |
Feb 28, 2003 | 8.014 | 8.255 | 7.981 | 8.178 | 1,291,648 | +0.18(+2.31%) |
Feb 27, 2003 | 8.312 | 8.338 | 7.910 | 7.993 | 1,518,636 | -0.31(-3.76%) |
Feb 26, 2003 | 8.112 | 8.359 | 8.094 | 8.306 | 1,012,536 | +0.16(+1.97%) |
Feb 25, 2003 | 8.264 | 8.445 | 8.059 | 8.145 | 1,854,579 | -0.07(-0.83%) |
Feb 24, 2003 | 7.970 | 8.237 | 7.946 | 8.213 | 1,001,775 | +0.18(+2.18%) |
Feb 21, 2003 | 7.687 | 8.089 | 7.687 | 8.038 | 1,505,857 | +0.32(+4.16%) |
Feb 20, 2003 | 7.628 | 7.752 | 7.532 | 7.717 | 984,961 | +0.08(+1.09%) |
Feb 19, 2003 | 7.672 | 7.687 | 7.515 | 7.634 | 1,545,538 | -0.07(-0.85%) |
Feb 18, 2003 | 7.330 | 7.747 | 7.247 | 7.699 | 1,676,015 | +0.43(+5.89%) |
Feb 14, 2003 | 7.256 | 7.327 | 7.122 | 7.271 | 1,512,583 | +0.07(+0.95%) |
Feb 13, 2003 | 7.494 | 7.518 | 7.069 | 7.202 | 1,965,215 | -0.29(-3.89%) |
Feb 12, 2003 | 7.631 | 7.672 | 7.431 | 7.494 | 970,165 | -0.16(-2.10%) |
Feb 11, 2003 | 7.702 | 7.717 | 7.550 | 7.654 | 1,274,834 | -0.02(-0.23%) |
Feb 10, 2003 | 7.419 | 7.681 | 7.399 | 7.672 | 1,215,985 | +0.23(+3.08%) |
Feb 07, 2003 | 7.494 | 7.538 | 7.390 | 7.443 | 833,299 | +0.00(+0.00%) |
Feb 06, 2003 | 7.419 | 7.538 | 7.345 | 7.443 | 1,214,976 | -0.01(-0.20%) |
Feb 05, 2003 | 7.583 | 7.687 | 7.434 | 7.458 | 927,794 | -0.17(-2.18%) |
Feb 04, 2003 | 7.443 | 7.639 | 7.342 | 7.625 | 1,266,090 | +0.17(+2.27%) |
Feb 03, 2003 | 7.431 | 7.571 | 7.286 | 7.455 | 766,716 | +0.02(+0.32%) |
Jan 31, 2003 | 7.241 | 7.485 | 7.214 | 7.431 | 1,077,102 | +0.17(+2.38%) |
Jan 30, 2003 | 7.211 | 7.375 | 7.211 | 7.259 | 1,665,254 | +0.12(+1.71%) |
Jan 29, 2003 | 7.024 | 7.196 | 6.944 | 7.137 | 1,514,264 | +0.12(+1.65%) |
Jan 28, 2003 | 7.039 | 7.286 | 7.003 | 7.021 | 1,236,498 | +0.01(+0.17%) |
Jan 27, 2003 | 7.303 | 7.303 | 6.976 | 7.009 | 1,054,907 | -0.29(-4.03%) |
Jan 24, 2003 | 7.375 | 7.381 | 7.086 | 7.303 | 1,680,723 | -0.07(-0.97%) |
Jan 23, 2003 | 7.196 | 7.470 | 7.072 | 7.375 | 2,534,872 | +0.18(+2.48%) |
Jan 22, 2003 | 7.604 | 7.604 | 6.721 | 7.196 | 7,187,630 | -0.40(-5.32%) |
Jan 21, 2003 | 7.800 | 7.800 | 7.482 | 7.601 | 1,062,978 | -0.20(-2.52%) |
Jan 17, 2003 | 7.981 | 8.178 | 7.747 | 7.797 | 1,614,812 | -0.18(-2.31%) |
Jan 16, 2003 | 7.857 | 8.050 | 7.857 | 7.981 | 1,165,879 | +0.12(+1.59%) |
Jan 15, 2003 | 7.565 | 7.895 | 7.535 | 7.857 | 912,325 | +0.32(+4.22%) |
Jan 14, 2003 | 7.568 | 7.642 | 7.434 | 7.538 | 1,313,170 | -0.02(-0.24%) |
Jan 13, 2003 | 7.880 | 7.880 | 7.524 | 7.556 | 1,038,766 | -0.30(-3.79%) |
Jan 10, 2003 | 7.848 | 7.937 | 7.761 | 7.854 | 768,734 | +0.01(+0.11%) |
Jan 09, 2003 | 7.755 | 7.889 | 7.738 | 7.845 | 931,829 | +0.12(+1.58%) |
Jan 08, 2003 | 7.880 | 7.910 | 7.583 | 7.723 | 1,080,128 | -0.16(-2.00%) |
Jan 07, 2003 | 8.282 | 8.401 | 7.761 | 7.880 | 1,306,444 | -0.23(-2.82%) |
Jan 06, 2003 | 8.282 | 8.365 | 8.029 | 8.109 | 1,050,199 | -0.28(-3.37%) |
Jan 03, 2003 | 8.564 | 8.606 | 8.320 | 8.392 | 697,106 | -0.13(-1.54%) |
Jan 02, 2003 | 8.300 | 8.538 | 8.190 | 8.523 | 816,485 | +0.22(+2.69%) |
Dec 31, 2002 | 8.193 | 8.312 | 8.020 | 8.300 | 651,708 | +0.11(+1.31%) |
Dec 30, 2002 | 8.407 | 8.460 | 8.002 | 8.193 | 1,253,312 | -0.21(-2.55%) |
Dec 27, 2002 | 8.624 | 8.722 | 8.326 | 8.407 | 561,922 | -0.23(-2.69%) |
Dec 26, 2002 | 8.787 | 8.859 | 8.594 | 8.639 | 592,860 | -0.16(-1.79%) |
Dec 24, 2002 | 8.832 | 8.835 | 8.719 | 8.796 | 302,651 | -0.01(-0.17%) |
Dec 23, 2002 | 8.811 | 8.817 | 8.654 | 8.811 | 686,009 | -0.02(-0.24%) |
Dec 20, 2002 | 8.594 | 8.832 | 8.484 | 8.832 | 879,369 | +0.27(+3.20%) |
Dec 19, 2002 | 8.549 | 8.734 | 8.535 | 8.558 | 857,511 | -0.00(-0.03%) |
Dec 18, 2002 | 8.662 | 8.772 | 8.499 | 8.561 | 960,749 | -0.10(-1.17%) |
Dec 17, 2002 | 8.877 | 8.897 | 8.648 | 8.662 | 665,496 | -0.24(-2.74%) |
Dec 16, 2002 | 8.921 | 8.990 | 8.838 | 8.906 | 800,344 | +0.18(+2.08%) |
Dec 13, 2002 | 8.868 | 8.966 | 8.707 | 8.725 | 1,616,830 | -0.14(-1.61%) |
Dec 12, 2002 | 8.326 | 8.969 | 8.312 | 8.868 | 1,300,055 | +0.55(+6.58%) |
Dec 11, 2002 | 8.359 | 8.359 | 8.216 | 8.320 | 717,955 | -0.04(-0.43%) |
Dec 10, 2002 | 8.294 | 8.389 | 8.172 | 8.356 | 713,248 | +0.09(+1.04%) |
Dec 09, 2002 | 8.431 | 8.591 | 8.267 | 8.270 | 781,176 | -0.15(-1.80%) |
Dec 06, 2002 | 8.148 | 8.546 | 8.145 | 8.422 | 785,211 | +0.24(+2.94%) |
Dec 05, 2002 | 8.282 | 8.326 | 8.118 | 8.181 | 712,575 | -0.06(-0.76%) |
Dec 04, 2002 | 8.341 | 8.362 | 8.133 | 8.243 | 1,182,357 | -0.28(-3.25%) |
Dec 03, 2002 | 8.591 | 8.695 | 8.487 | 8.520 | 551,497 | -0.07(-0.87%) |
Dec 02, 2002 | 8.267 | 8.594 | 8.237 | 8.594 | 970,837 | +0.47(+5.78%) |
Nov 29, 2002 | 8.118 | 8.249 | 8.118 | 8.124 | 393,110 | +0.05(+0.59%) |
Nov 27, 2002 | 7.990 | 8.094 | 7.910 | 8.077 | 548,135 | +0.15(+1.95%) |
Nov 26, 2002 | 8.118 | 8.133 | 7.904 | 7.922 | 543,090 | -0.19(-2.31%) |
Nov 25, 2002 | 8.059 | 8.163 | 7.996 | 8.109 | 612,364 | +0.02(+0.26%) |
Nov 22, 2002 | 8.237 | 8.264 | 7.984 | 8.089 | 1,178,994 | -0.12(-1.45%) |
Nov 21, 2002 | 7.999 | 8.237 | 7.961 | 8.207 | 1,378,408 | +0.28(+3.56%) |
Nov 20, 2002 | 7.702 | 7.925 | 7.672 | 7.925 | 1,284,922 | +0.22(+2.90%) |
Nov 19, 2002 | 7.770 | 7.895 | 7.663 | 7.702 | 795,972 | -0.07(-0.84%) |
Nov 18, 2002 | 7.717 | 7.776 | 7.494 | 7.767 | 1,389,169 | +0.10(+1.28%) |
Nov 15, 2002 | 7.717 | 7.744 | 7.604 | 7.669 | 1,185,383 | -0.05(-0.62%) |
Nov 14, 2002 | 7.479 | 7.761 | 7.434 | 7.717 | 1,390,850 | +0.28(+3.76%) |
Nov 13, 2002 | 7.791 | 7.976 | 7.286 | 7.437 | 2,701,330 | -0.60(-7.44%) |
Nov 12, 2002 | 8.326 | 8.392 | 7.996 | 8.035 | 878,697 | -0.23(-2.81%) |
Nov 11, 2002 | 8.401 | 8.496 | 8.204 | 8.267 | 654,399 | -0.12(-1.49%) |
Nov 08, 2002 | 8.445 | 8.478 | 8.297 | 8.392 | 603,957 | -0.03(-0.35%) |
Nov 07, 2002 | 8.722 | 8.764 | 8.359 | 8.422 | 1,165,879 | -0.30(-3.44%) |
Nov 06, 2002 | 8.591 | 8.725 | 8.362 | 8.722 | 1,997,498 | +0.21(+2.41%) |
Nov 05, 2002 | 8.371 | 8.546 | 8.273 | 8.517 | 1,419,097 | +0.07(+0.85%) |
Nov 04, 2002 | 8.871 | 8.903 | 8.326 | 8.445 | 1,212,286 | -0.43(-4.79%) |
Nov 01, 2002 | 8.475 | 8.871 | 8.433 | 8.871 | 1,268,781 | +0.45(+5.37%) |
Oct 31, 2002 | 8.514 | 8.621 | 8.312 | 8.419 | 803,707 | -0.04(-0.42%) |
Oct 30, 2002 | 7.990 | 8.454 | 7.990 | 8.454 | 1,054,571 | +0.47(+5.85%) |
Oct 29, 2002 | 8.169 | 8.169 | 7.874 | 7.987 | 761,335 | -0.12(-1.50%) |
Oct 28, 2002 | 7.984 | 8.252 | 7.895 | 8.109 | 1,212,622 | +0.12(+1.56%) |
Oct 25, 2002 | 8.431 | 8.433 | 7.967 | 7.984 | 1,111,066 | -0.50(-5.92%) |
Oct 24, 2002 | 8.802 | 8.880 | 8.475 | 8.487 | 1,564,706 | -0.26(-3.02%) |
Oct 23, 2002 | 8.395 | 8.752 | 8.395 | 8.752 | 1,092,907 | +0.29(+3.37%) |
Oct 22, 2002 | 8.549 | 8.594 | 8.389 | 8.466 | 1,606,741 | -0.14(-1.59%) |
Oct 21, 2002 | 8.499 | 8.603 | 8.326 | 8.603 | 951,669 | +0.08(+0.98%) |
Oct 18, 2002 | 8.344 | 8.600 | 8.252 | 8.520 | 1,612,458 | +0.18(+2.14%) |
Oct 17, 2002 | 8.059 | 8.350 | 8.059 | 8.341 | 1,284,586 | +0.40(+5.02%) |
Oct 16, 2002 | 8.196 | 8.297 | 7.907 | 7.943 | 1,284,250 | -0.25(-3.08%) |
Oct 15, 2002 | 8.178 | 8.196 | 8.032 | 8.196 | 1,381,434 | +0.37(+4.79%) |
Oct 14, 2002 | 7.405 | 7.821 | 7.405 | 7.821 | 1,740,917 | +0.42(+5.62%) |
Oct 11, 2002 | 7.628 | 7.637 | 7.375 | 7.405 | 1,459,451 | -0.04(-0.60%) |
Oct 10, 2002 | 7.158 | 7.449 | 6.973 | 7.449 | 1,570,759 | +0.23(+3.13%) |
Oct 09, 2002 | 7.315 | 7.589 | 7.170 | 7.223 | 827,919 | -0.24(-3.19%) |
Oct 08, 2002 | 7.375 | 7.524 | 7.137 | 7.461 | 1,321,240 | +0.09(+1.17%) |
Oct 07, 2002 | 7.761 | 7.833 | 7.315 | 7.375 | 2,094,682 | -0.32(-4.17%) |
Oct 04, 2002 | 7.984 | 8.041 | 7.651 | 7.696 | 1,185,047 | -0.22(-2.74%) |
Oct 03, 2002 | 7.874 | 8.136 | 7.776 | 7.913 | 1,691,820 | +0.11(+1.45%) |
Oct 02, 2002 | 7.750 | 8.178 | 7.589 | 7.800 | 2,264,167 | +0.05(+0.65%) |
Oct 01, 2002 | 7.452 | 7.764 | 7.348 | 7.750 | 3,334,543 | -2.35(-23.24%) |
Sep 26, 2002 | 9.647 | 10.16 | 9.635 | 10.10 | 705,513 | +0.52(+5.47%) |
Sep 25, 2002 | 9.516 | 9.706 | 9.456 | 9.572 | 1,574,122 | +0.12(+1.29%) |
Sep 24, 2002 | 9.587 | 9.676 | 9.436 | 9.450 | 1,849,535 | -0.14(-1.43%) |
Sep 23, 2002 | 9.665 | 9.891 | 9.456 | 9.587 | 1,770,845 | -0.05(-0.49%) |
Sep 20, 2002 | 9.923 | 10.13 | 9.611 | 9.635 | 1,264,409 | -0.21(-2.17%) |
Sep 19, 2002 | 10.12 | 10.26 | 9.849 | 9.849 | 936,873 | -0.27(-2.67%) |
Sep 18, 2002 | 10.02 | 10.30 | 9.986 | 10.12 | 599,249 | +0.07(+0.68%) |
Sep 17, 2002 | 10.26 | 10.29 | 10.01 | 10.05 | 1,095,933 | -0.39(-3.70%) |
Sep 16, 2002 | 10.24 | 10.52 | 10.14 | 10.44 | 614,381 | +0.23(+2.27%) |
Sep 13, 2002 | 10.01 | 10.32 | 9.888 | 10.21 | 834,644 | +0.17(+1.72%) |
Sep 12, 2002 | 10.35 | 10.36 | 10.02 | 10.03 | 134,511 | -0.32(-3.07%) |
Sep 11, 2002 | 10.53 | 10.53 | 10.35 | 10.35 | 721,318 | +0.03(+0.29%) |
Sep 10, 2002 | 10.14 | 10.34 | 10.08 | 10.32 | 924,767 | +0.25(+2.48%) |
Sep 09, 2002 | 10.02 | 10.16 | 9.873 | 10.07 | 776,804 | +0.07(+0.74%) |
Sep 06, 2002 | 9.974 | 10.11 | 9.840 | 9.998 | 1,315,523 | +0.20(+2.06%) |
Sep 05, 2002 | 10.18 | 10.18 | 9.531 | 9.795 | 3,881,333 | -0.46(-4.49%) |
Sep 04, 2002 | 10.14 | 10.39 | 9.876 | 10.26 | 1,395,222 | +0.04(+0.41%) |
Sep 03, 2002 | 10.63 | 10.68 | 10.21 | 10.21 | 859,529 | -0.63(-5.79%) |
Aug 30, 2002 | 10.62 | 10.96 | 10.60 | 10.84 | 543,427 | +0.23(+2.19%) |
Aug 29, 2002 | 10.71 | 10.84 | 10.43 | 10.61 | 872,980 | -0.12(-1.16%) |
Aug 28, 2002 | 10.87 | 10.94 | 10.65 | 10.74 | 680,628 | -0.15(-1.42%) |
Aug 27, 2002 | 11.37 | 11.40 | 10.80 | 10.89 | 1,153,773 | -0.32(-2.86%) |
Aug 26, 2002 | 11.03 | 11.28 | 10.91 | 11.21 | 1,016,908 | +0.18(+1.67%) |
Aug 23, 2002 | 11.22 | 11.29 | 10.97 | 11.03 | 897,529 | -0.22(-1.96%) |
Aug 22, 2002 | 10.87 | 11.31 | 10.79 | 11.25 | 1,394,549 | +0.38(+3.53%) |
Aug 21, 2002 | 10.79 | 10.89 | 10.58 | 10.86 | 927,457 | +0.05(+0.49%) |
Aug 20, 2002 | 11.14 | 11.14 | 10.63 | 10.81 | 8,070,699 | -0.21(-1.89%) |
Aug 16, 2002 | 11.05 | 11.06 | 10.81 | 11.02 | 1,419,434 | -0.18(-1.65%) |
Aug 15, 2002 | 10.69 | 11.21 | 10.65 | 11.20 | 1,303,417 | +0.51(+4.78%) |
Aug 14, 2002 | 10.56 | 10.69 | 10.26 | 10.69 | 1,060,624 | +0.30(+2.86%) |
Aug 13, 2002 | 10.51 | 10.64 | 10.36 | 10.39 | 1,159,826 | -0.21(-1.99%) |
Aug 12, 2002 | 10.30 | 10.68 | 10.02 | 10.60 | 1,514,601 | +1.39(+15.07%) |
Aug 07, 2002 | 9.245 | 9.278 | 8.921 | 9.216 | 1,290,639 | -0.03(-0.32%) |
Aug 06, 2002 | 8.990 | 9.352 | 8.990 | 9.245 | 771,424 | +0.37(+4.22%) |
Aug 05, 2002 | 9.043 | 9.278 | 8.868 | 8.871 | 808,415 | -0.25(-2.71%) |
Aug 02, 2002 | 9.590 | 9.605 | 9.103 | 9.117 | 798,999 | -0.40(-4.22%) |
Aug 01, 2002 | 9.804 | 9.962 | 9.456 | 9.519 | 1,084,836 | -0.34(-3.50%) |
Jul 31, 2002 | 9.873 | 9.873 | 9.587 | 9.864 | 781,848 | +0.01(+0.09%) |
Jul 30, 2002 | 9.947 | 10.04 | 9.736 | 9.855 | 1,301,736 | -0.12(-1.16%) |
Jul 29, 2002 | 9.412 | 9.971 | 9.412 | 9.971 | 834,981 | +0.68(+7.33%) |
Jul 26, 2002 | 9.370 | 9.459 | 9.070 | 9.290 | 1,085,509 | -0.08(-0.86%) |
Jul 25, 2002 | 9.299 | 9.635 | 9.159 | 9.370 | 1,645,413 | +0.07(+0.77%) |
Jul 24, 2002 | 8.817 | 9.299 | 8.594 | 9.299 | 1,862,650 | +0.41(+4.58%) |
Jul 23, 2002 | 9.189 | 9.355 | 8.832 | 8.891 | 1,165,543 | -0.30(-3.24%) |
Jul 22, 2002 | 9.442 | 9.665 | 9.073 | 9.189 | 2,064,081 | -0.42(-4.36%) |
Jul 19, 2002 | 9.769 | 9.772 | 9.569 | 9.608 | 1,171,932 | -0.12(-1.22%) |
Jul 17, 2002 | 9.902 | 10.11 | 9.540 | 9.727 | 1,358,231 | +0.12(+1.21%) |
Jul 12, 2002 | 9.873 | 10.07 | 9.477 | 9.611 | 3,261,907 | -0.20(-2.06%) |
Jul 11, 2002 | 10.10 | 10.10 | 9.590 | 9.813 | 1,276,515 | -0.35(-3.42%) |
Jul 10, 2002 | 10.51 | 10.54 | 10.16 | 10.16 | 1,623,219 | -0.07(-0.67%) |
Jul 09, 2002 | 10.10 | 10.23 | 10.10 | 10.23 | 1,439,274 | +0.13(+1.30%) |
Jul 08, 2002 | 10.59 | 10.76 | 9.977 | 10.10 | 1,715,696 | -0.53(-5.01%) |
Jul 05, 2002 | 10.33 | 10.66 | 10.33 | 10.63 | 292,226 | +0.33(+3.23%) |
Jul 04, 2002 | 10.17 | 10.33 | 9.914 | 10.30 | 991,687 | +0.00(+0.00%) |
Jul 03, 2002 | 10.17 | 10.33 | 9.914 | 10.30 | 984,961 | +0.11(+1.11%) |
Jul 02, 2002 | 10.33 | 10.49 | 9.962 | 10.19 | 1,079,456 | -0.18(-1.75%) |
Jul 01, 2002 | 10.55 | 10.72 | 10.35 | 10.37 | 1,182,357 | -0.26(-2.41%) |
Jun 28, 2002 | 10.49 | 10.83 | 10.49 | 10.62 | 915,351 | +0.05(+0.51%) |
Jun 27, 2002 | 10.75 | 10.88 | 10.51 | 10.57 | 776,468 | -0.10(-0.98%) |
Jun 26, 2002 | 10.60 | 10.71 | 10.46 | 10.67 | 929,139 | -0.00(-0.03%) |
Jun 25, 2002 | 10.81 | 10.99 | 10.67 | 10.68 | 937,546 | +0.12(+1.13%) |
Jun 21, 2002 | 10.60 | 10.79 | 10.60 | 10.56 | 999,757 | -0.13(-1.25%) |
Jun 20, 2002 | 10.81 | 11.02 | 10.67 | 10.69 | 857,175 | +0.01(+0.11%) |
Jun 19, 2002 | 10.79 | 11.02 | 10.68 | 10.68 | 686,345 | -0.19(-1.72%) |
Jun 18, 2002 | 10.94 | 11.06 | 10.87 | 10.87 | 881,723 | -0.07(-0.65%) |
Jun 17, 2002 | 10.71 | 11.01 | 10.68 | 10.94 | 1,285,258 | +0.45(+4.34%) |
Jun 14, 2002 | 10.53 | 10.62 | 10.29 | 10.48 | 1,644,404 | +0.14(+1.38%) |
Jun 12, 2002 | 10.16 | 10.35 | 10.02 | 10.34 | 1,111,402 | +0.18(+1.81%) |
Jun 11, 2002 | 10.50 | 10.54 | 10.13 | 10.16 | 1,254,657 | -0.41(-3.91%) |
Jun 10, 2002 | 10.87 | 10.94 | 10.55 | 10.57 | 1,414,053 | -0.19(-1.80%) |
Jun 07, 2002 | 10.56 | 10.88 | 10.44 | 10.76 | 1,264,073 | +0.17(+1.57%) |
Jun 06, 2002 | 10.53 | 10.78 | 10.35 | 10.60 | 1,481,645 | +0.22(+2.09%) |
Jun 05, 2002 | 10.62 | 10.65 | 10.26 | 10.38 | 1,135,950 | -0.98(-8.64%) |
May 31, 2002 | 11.14 | 11.47 | 11.05 | 11.36 | 695,088 | -0.09(-0.78%) |
May 28, 2002 | 11.57 | 11.69 | 11.45 | 11.45 | 748,221 | -0.12(-1.08%) |
May 27, 2002 | 11.58 | 11.67 | 11.38 | 11.57 | 786,893 | +0.00(+0.00%) |
May 24, 2002 | 11.58 | 11.67 | 11.38 | 11.57 | 778,149 | -0.01(-0.13%) |
May 23, 2002 | 11.67 | 11.70 | 11.46 | 11.59 | 1,271,807 | -0.04(-0.31%) |
May 22, 2002 | 11.49 | 11.70 | 11.46 | 11.62 | 4,237,117 | +0.14(+1.22%) |
May 21, 2002 | 11.69 | 11.75 | 11.48 | 11.48 | 484,914 | -0.22(-1.88%) |
May 20, 2002 | 11.72 | 11.89 | 11.63 | 11.70 | 1,254,993 | -0.04(-0.33%) |
May 17, 2002 | 11.98 | 11.98 | 11.66 | 11.74 | 1,100,641 | -0.46(-3.75%) |
May 16, 2002 | 12.15 | 12.30 | 12.15 | 12.20 | 554,524 | +0.05(+0.44%) |
May 15, 2002 | 12.43 | 12.43 | 12.11 | 12.15 | 795,636 | -0.39(-3.13%) |
May 14, 2002 | 12.68 | 12.82 | 12.42 | 12.54 | 970,501 | -0.08(-0.66%) |
May 13, 2002 | 12.50 | 12.67 | 12.42 | 12.62 | 894,838 | +0.07(+0.57%) |
May 10, 2002 | 12.24 | 12.59 | 12.21 | 12.55 | 1,032,376 | +0.33(+2.70%) |
May 09, 2002 | 12.56 | 12.56 | 12.17 | 12.22 | 766,716 | -0.27(-2.14%) |
May 08, 2002 | 12.40 | 12.49 | 12.33 | 12.49 | 1,170,251 | +0.48(+3.96%) |
May 07, 2002 | 12.03 | 12.13 | 11.83 | 12.01 | 931,829 | -0.10(-0.79%) |
May 06, 2002 | 12.49 | 12.52 | 12.10 | 12.11 | 918,378 | -0.56(-4.46%) |
May 03, 2002 | 12.73 | 12.86 | 12.46 | 12.67 | 1,631,962 | -0.06(-0.47%) |
May 02, 2002 | 12.69 | 12.76 | 12.39 | 12.73 | 1,546,211 | -0.03(-0.21%) |
May 01, 2002 | 12.05 | 12.82 | 12.05 | 12.76 | 1,300,391 | +0.51(+4.12%) |
Apr 30, 2002 | 12.31 | 12.45 | 12.17 | 12.25 | 727,035 | -0.06(-0.51%) |
Apr 29, 2002 | 12.47 | 12.48 | 12.24 | 12.32 | 655,744 | -0.16(-1.26%) |
Apr 26, 2002 | 12.47 | 12.49 | 12.39 | 12.47 | 929,811 | +0.00(+0.02%) |
Apr 25, 2002 | 12.12 | 12.47 | 12.09 | 12.47 | 850,449 | +0.35(+2.92%) |
Apr 24, 2002 | 12.12 | 12.29 | 12.04 | 12.12 | 1,066,677 | -0.21(-1.69%) |
Apr 23, 2002 | 12.07 | 12.34 | 12.07 | 12.33 | 948,979 | +0.21(+1.69%) |
Apr 22, 2002 | 12.16 | 12.25 | 12.05 | 12.12 | 712,575 | -0.07(-0.59%) |
Apr 19, 2002 | 12.10 | 12.22 | 11.97 | 12.19 | 972,182 | +0.02(+0.17%) |
Apr 18, 2002 | 12.01 | 12.25 | 11.91 | 12.17 | 1,567,060 | +0.17(+1.39%) |
Apr 17, 2002 | 11.78 | 12.02 | 11.78 | 12.00 | 1,084,163 | +0.32(+2.77%) |
Apr 16, 2002 | 11.46 | 11.74 | 11.40 | 11.68 | 1,285,931 | +0.22(+1.92%) |
Apr 15, 2002 | 11.20 | 11.51 | 11.17 | 11.46 | 1,005,474 | +0.47(+4.27%) |
Apr 12, 2002 | 11.30 | 11.33 | 10.89 | 10.99 | 1,289,966 | -0.53(-4.57%) |
Apr 11, 2002 | 11.43 | 11.64 | 11.37 | 11.52 | 1,059,615 | +0.03(+0.23%) |
Apr 10, 2002 | 11.30 | 11.55 | 11.25 | 11.49 | 1,153,773 | +0.11(+0.99%) |
Apr 09, 2002 | 11.75 | 11.75 | 11.21 | 11.38 | 1,566,051 | -0.29(-2.52%) |
Apr 08, 2002 | 11.49 | 11.79 | 11.48 | 11.67 | 1,001,439 | +0.29(+2.59%) |
Apr 05, 2002 | 11.70 | 11.82 | 11.37 | 11.38 | 1,179,667 | -0.34(-2.94%) |
Apr 04, 2002 | 11.84 | 12.07 | 11.46 | 11.72 | 1,254,321 | -0.13(-1.08%) |
Apr 03, 2002 | 12.23 | 12.23 | 11.76 | 11.85 | 1,006,147 | -0.45(-3.67%) |
Apr 02, 2002 | 12.19 | 12.45 | 12.16 | 12.30 | 1,307,453 | +0.07(+0.53%) |