Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.117 | 7.195 | 7.005 | 7.170 | 394,003 | -0.07(-0.96%) |
Jan 30, 2003 | 7.518 | 7.527 | 7.195 | 7.239 | 1,753,967 | -0.26(-3.42%) |
Jan 29, 2003 | 7.239 | 7.529 | 7.217 | 7.496 | 1,511,468 | +0.10(+1.36%) |
Jan 28, 2003 | 7.306 | 7.429 | 7.228 | 7.396 | 1,659,836 | +0.11(+1.56%) |
Jan 27, 2003 | 7.264 | 7.384 | 7.150 | 7.282 | 1,452,300 | -0.07(-0.94%) |
Jan 24, 2003 | 7.621 | 7.621 | 7.306 | 7.351 | 326,319 | -0.32(-4.22%) |
Jan 23, 2003 | 7.652 | 7.695 | 7.454 | 7.674 | 523,097 | +0.30(+4.05%) |
Jan 22, 2003 | 7.396 | 7.563 | 7.373 | 7.375 | 264,462 | -0.10(-1.31%) |
Jan 21, 2003 | 7.496 | 7.574 | 7.409 | 7.474 | 321,837 | -0.00(-0.03%) |
Jan 17, 2003 | 7.574 | 7.630 | 7.440 | 7.476 | 540,130 | -0.38(-4.83%) |
Jan 16, 2003 | 8.056 | 8.116 | 7.831 | 7.855 | 570,162 | -0.24(-3.00%) |
Jan 15, 2003 | 8.165 | 8.176 | 8.031 | 8.098 | 163,159 | -0.13(-1.63%) |
Jan 14, 2003 | 8.176 | 8.252 | 8.089 | 8.232 | 198,570 | +0.09(+1.12%) |
Jan 13, 2003 | 8.333 | 8.341 | 8.054 | 8.141 | 279,702 | -0.05(-0.57%) |
Jan 10, 2003 | 8.020 | 8.261 | 7.976 | 8.188 | 322,285 | +0.10(+1.27%) |
Jan 09, 2003 | 7.931 | 8.154 | 7.911 | 8.085 | 248,773 | +0.27(+3.51%) |
Jan 08, 2003 | 7.973 | 8.018 | 7.811 | 7.811 | 89,648 | -0.25(-3.13%) |
Jan 07, 2003 | 7.953 | 8.199 | 7.900 | 8.063 | 332,146 | +0.17(+2.18%) |
Jan 06, 2003 | 7.753 | 7.976 | 7.721 | 7.891 | 442,862 | +0.28(+3.63%) |
Jan 03, 2003 | 7.529 | 7.625 | 7.507 | 7.614 | 623,951 | +0.08(+1.10%) |
Jan 02, 2003 | 7.295 | 7.550 | 7.293 | 7.532 | 125,955 | +0.28(+3.88%) |
Dec 31, 2002 | 7.262 | 7.315 | 7.164 | 7.251 | 513,235 | -0.04(-0.49%) |
Dec 30, 2002 | 7.396 | 7.396 | 7.186 | 7.286 | 323,630 | -0.05(-0.67%) |
Dec 27, 2002 | 7.407 | 7.471 | 7.335 | 7.335 | 257,290 | -0.14(-1.85%) |
Dec 26, 2002 | 7.585 | 7.652 | 7.442 | 7.474 | 452,723 | -0.01(-0.18%) |
Dec 24, 2002 | 7.585 | 7.585 | 7.487 | 7.487 | 78,442 | -0.12(-1.55%) |
Dec 23, 2002 | 7.429 | 7.616 | 7.429 | 7.605 | 584,506 | +0.14(+1.82%) |
Dec 20, 2002 | 7.496 | 7.550 | 7.420 | 7.469 | 385,935 | +0.08(+1.03%) |
Dec 19, 2002 | 7.529 | 7.608 | 7.342 | 7.393 | 784,870 | -0.04(-0.48%) |
Dec 18, 2002 | 7.529 | 7.583 | 7.411 | 7.429 | 423,587 | -0.25(-3.20%) |
Dec 17, 2002 | 7.753 | 7.851 | 7.630 | 7.674 | 809,971 | -0.10(-1.29%) |
Dec 16, 2002 | 7.518 | 7.775 | 7.500 | 7.775 | 288,667 | +0.29(+3.84%) |
Dec 13, 2002 | 7.608 | 7.637 | 7.485 | 7.487 | 209,328 | -0.27(-3.54%) |
Dec 12, 2002 | 7.864 | 7.864 | 7.652 | 7.761 | 248,325 | -0.01(-0.17%) |
Dec 11, 2002 | 7.630 | 7.918 | 7.625 | 7.775 | 268,496 | +0.04(+0.58%) |
Dec 10, 2002 | 7.585 | 7.797 | 7.567 | 7.730 | 313,768 | +0.19(+2.51%) |
Dec 09, 2002 | 7.786 | 7.797 | 7.532 | 7.541 | 381,901 | -0.38(-4.79%) |
Dec 06, 2002 | 7.741 | 8.009 | 7.741 | 7.920 | 443,758 | +0.04(+0.57%) |
Dec 05, 2002 | 8.054 | 8.085 | 7.844 | 7.875 | 301,666 | -0.11(-1.40%) |
Dec 04, 2002 | 7.964 | 8.141 | 7.869 | 7.987 | 606,470 | -0.23(-2.85%) |
Dec 03, 2002 | 8.321 | 8.386 | 8.199 | 8.221 | 369,798 | -0.31(-3.66%) |
Dec 02, 2002 | 8.790 | 8.855 | 8.455 | 8.533 | 719,875 | +0.04(+0.45%) |
Nov 29, 2002 | 8.545 | 8.609 | 8.460 | 8.495 | 162,711 | -0.02(-0.26%) |
Nov 27, 2002 | 8.388 | 8.567 | 8.344 | 8.518 | 450,930 | +0.27(+3.22%) |
Nov 26, 2002 | 8.388 | 8.422 | 8.232 | 8.252 | 856,140 | -0.20(-2.40%) |
Nov 25, 2002 | 8.388 | 8.533 | 8.312 | 8.455 | 483,203 | +0.15(+1.80%) |
Nov 22, 2002 | 8.239 | 8.433 | 8.188 | 8.306 | 649,949 | -0.03(-0.32%) |
Nov 21, 2002 | 8.165 | 8.375 | 8.156 | 8.333 | 616,331 | +0.38(+4.80%) |
Nov 20, 2002 | 7.585 | 7.951 | 7.585 | 7.951 | 298,528 | +0.37(+4.82%) |
Nov 19, 2002 | 7.619 | 7.717 | 7.541 | 7.585 | 235,326 | -0.19(-2.44%) |
Nov 18, 2002 | 7.875 | 7.942 | 7.708 | 7.775 | 392,659 | -0.02(-0.31%) |
Nov 15, 2002 | 7.697 | 7.851 | 7.619 | 7.799 | 235,774 | -0.03(-0.40%) |
Nov 14, 2002 | 7.663 | 7.853 | 7.608 | 7.831 | 660,259 | +0.34(+4.50%) |
Nov 13, 2002 | 7.340 | 7.596 | 7.309 | 7.494 | 558,060 | +0.12(+1.63%) |
Nov 12, 2002 | 7.161 | 7.527 | 7.152 | 7.373 | 2,191,002 | +0.23(+3.28%) |
Nov 11, 2002 | 7.295 | 7.362 | 7.119 | 7.139 | 738,701 | -0.35(-4.62%) |
Nov 08, 2002 | 7.518 | 7.616 | 7.364 | 7.485 | 568,817 | -0.03(-0.45%) |
Nov 07, 2002 | 7.697 | 7.708 | 7.451 | 7.518 | 2,829,745 | -0.32(-4.13%) |
Nov 06, 2002 | 7.764 | 7.875 | 7.610 | 7.842 | 405,658 | +0.12(+1.62%) |
Nov 05, 2002 | 7.663 | 7.730 | 7.518 | 7.717 | 244,739 | -0.02(-0.32%) |
Nov 04, 2002 | 7.741 | 7.920 | 7.654 | 7.741 | 1,426,302 | +0.33(+4.52%) |
Nov 01, 2002 | 7.094 | 7.440 | 7.050 | 7.407 | 180,641 | +0.21(+2.95%) |
Oct 31, 2002 | 7.217 | 7.293 | 7.108 | 7.195 | 190,502 | +0.07(+0.94%) |
Oct 30, 2002 | 6.947 | 7.217 | 6.947 | 7.128 | 222,327 | +0.18(+2.60%) |
Oct 29, 2002 | 7.027 | 7.027 | 6.726 | 6.947 | 202,156 | -0.06(-0.92%) |
Oct 28, 2002 | 7.217 | 7.273 | 7.005 | 7.012 | 5,154,771 | -0.10(-1.35%) |
Oct 25, 2002 | 6.882 | 7.114 | 6.882 | 7.108 | 174,365 | +0.20(+2.94%) |
Oct 24, 2002 | 7.094 | 7.130 | 6.836 | 6.905 | 706,876 | -0.09(-1.28%) |
Oct 23, 2002 | 6.760 | 7.027 | 6.693 | 6.994 | 544,164 | +0.21(+3.13%) |
Oct 22, 2002 | 6.827 | 6.927 | 6.704 | 6.782 | 503,374 | -0.15(-2.09%) |
Oct 21, 2002 | 6.737 | 6.961 | 6.581 | 6.927 | 1,820,306 | +0.20(+2.99%) |
Oct 18, 2002 | 6.592 | 6.726 | 6.470 | 6.726 | 939,513 | +0.06(+0.87%) |
Oct 17, 2002 | 6.693 | 6.749 | 6.559 | 6.668 | 2,385,090 | +0.32(+5.06%) |
Oct 16, 2002 | 6.380 | 6.476 | 6.280 | 6.347 | 2,020,222 | -0.45(-6.57%) |
Oct 15, 2002 | 6.671 | 6.793 | 6.617 | 6.793 | 1,793,860 | +0.45(+7.07%) |
Oct 14, 2002 | 6.191 | 6.345 | 6.140 | 6.345 | 128,645 | +0.09(+1.43%) |
Oct 11, 2002 | 6.135 | 6.334 | 6.124 | 6.256 | 225,913 | +0.33(+5.61%) |
Oct 10, 2002 | 5.644 | 5.968 | 5.546 | 5.923 | 160,470 | +0.38(+6.84%) |
Oct 09, 2002 | 5.582 | 5.709 | 5.544 | 5.544 | 99,061 | -0.13(-2.32%) |
Oct 08, 2002 | 5.700 | 5.754 | 5.522 | 5.676 | 164,504 | +0.08(+1.35%) |
Oct 07, 2002 | 5.736 | 5.809 | 5.600 | 5.600 | 429,414 | -0.14(-2.37%) |
Oct 04, 2002 | 5.945 | 5.979 | 5.702 | 5.736 | 861,967 | -0.19(-3.24%) |
Oct 03, 2002 | 6.057 | 6.079 | 5.928 | 5.928 | 74,856 | -0.11(-1.81%) |
Oct 02, 2002 | 6.146 | 6.289 | 6.024 | 6.037 | 116,542 | -0.13(-2.13%) |
Oct 01, 2002 | 6.001 | 6.160 | 5.847 | 6.169 | 238,464 | +0.23(+3.95%) |
Sep 30, 2002 | 6.012 | 6.021 | 5.825 | 5.934 | 115,646 | -0.20(-3.27%) |
Sep 27, 2002 | 6.224 | 6.325 | 6.090 | 6.135 | 163,159 | -0.11(-1.79%) |
Sep 26, 2002 | 6.380 | 6.479 | 6.160 | 6.247 | 250,566 | -0.08(-1.27%) |
Sep 25, 2002 | 6.202 | 6.434 | 6.115 | 6.327 | 2,510,149 | +0.25(+4.19%) |
Sep 24, 2002 | 6.068 | 6.247 | 6.068 | 6.073 | 151,505 | -0.08(-1.23%) |
Sep 23, 2002 | 6.247 | 6.278 | 6.079 | 6.148 | 150,608 | -0.18(-2.79%) |
Sep 20, 2002 | 6.347 | 6.423 | 6.318 | 6.325 | 443,310 | +0.00(+0.00%) |
Sep 19, 2002 | 6.392 | 6.606 | 6.305 | 6.325 | 605,125 | -0.27(-4.06%) |
Sep 18, 2002 | 6.648 | 6.737 | 6.505 | 6.592 | 229,947 | -0.12(-1.83%) |
Sep 17, 2002 | 6.961 | 6.990 | 6.695 | 6.715 | 155,539 | -0.13(-1.92%) |
Sep 16, 2002 | 6.938 | 6.972 | 6.773 | 6.847 | 44,375 | -0.13(-1.92%) |
Sep 13, 2002 | 6.849 | 6.992 | 6.849 | 6.981 | 122,818 | +0.11(+1.59%) |
Sep 12, 2002 | 7.094 | 7.126 | 6.871 | 6.871 | 1,532,536 | -0.33(-4.53%) |
Sep 11, 2002 | 7.440 | 7.449 | 7.184 | 7.197 | 51,547 | -0.01(-0.09%) |
Sep 10, 2002 | 7.083 | 7.248 | 7.083 | 7.204 | 55,133 | +0.11(+1.54%) |
Sep 09, 2002 | 6.940 | 7.126 | 6.838 | 7.094 | 66,339 | +0.11(+1.60%) |
Sep 06, 2002 | 7.039 | 7.117 | 6.983 | 6.983 | 119,680 | +0.20(+2.96%) |
Sep 05, 2002 | 6.894 | 6.894 | 6.771 | 6.782 | 224,120 | -0.27(-3.80%) |
Sep 04, 2002 | 6.927 | 7.050 | 6.804 | 7.050 | 95,475 | +0.18(+2.60%) |
Sep 03, 2002 | 7.016 | 7.106 | 6.840 | 6.871 | 518,166 | -0.39(-5.32%) |
Aug 30, 2002 | 7.262 | 7.396 | 7.172 | 7.257 | 366,212 | -0.06(-0.88%) |
Aug 29, 2002 | 7.150 | 7.438 | 7.119 | 7.322 | 218,741 | +0.09(+1.26%) |
Aug 28, 2002 | 7.351 | 7.416 | 7.230 | 7.230 | 200,363 | -0.23(-3.11%) |
Aug 27, 2002 | 7.831 | 7.831 | 7.463 | 7.463 | 141,195 | -0.31(-4.02%) |
Aug 26, 2002 | 7.730 | 7.831 | 7.596 | 7.775 | 135,817 | +0.08(+1.01%) |
Aug 23, 2002 | 7.942 | 7.942 | 7.697 | 7.697 | 80,235 | -0.33(-4.17%) |
Aug 22, 2002 | 7.964 | 8.098 | 7.909 | 8.031 | 176,606 | +0.07(+0.84%) |
Aug 21, 2002 | 7.909 | 7.987 | 7.724 | 7.964 | 272,082 | +0.24(+3.09%) |
Aug 20, 2002 | 7.853 | 7.884 | 7.688 | 7.726 | 151,057 | +0.06(+0.82%) |
Aug 16, 2002 | 7.407 | 7.708 | 7.371 | 7.663 | 582,713 | +0.18(+2.42%) |
Aug 15, 2002 | 7.471 | 7.529 | 7.311 | 7.483 | 277,012 | +0.17(+2.26%) |
Aug 14, 2002 | 6.983 | 7.326 | 6.918 | 7.317 | 296,287 | +0.36(+5.16%) |
Aug 13, 2002 | 7.039 | 7.306 | 6.949 | 6.958 | 3,585,928 | -0.10(-1.45%) |
Aug 12, 2002 | 7.005 | 7.159 | 6.996 | 7.061 | 201,708 | +0.12(+1.77%) |
Aug 07, 2002 | 7.128 | 7.128 | 6.749 | 6.938 | 2,779,094 | +0.13(+1.93%) |
Aug 06, 2002 | 6.659 | 6.972 | 6.655 | 6.807 | 257,290 | +0.27(+4.13%) |
Aug 05, 2002 | 6.704 | 6.749 | 6.465 | 6.537 | 290,908 | -0.19(-2.79%) |
Aug 02, 2002 | 6.938 | 6.938 | 6.673 | 6.724 | 392,659 | -0.21(-3.09%) |
Aug 01, 2002 | 7.228 | 7.315 | 6.918 | 6.938 | 3,272,159 | -0.36(-4.89%) |
Jul 31, 2002 | 7.317 | 7.393 | 7.150 | 7.295 | 3,989,345 | -0.14(-1.92%) |
Jul 30, 2002 | 7.195 | 7.538 | 7.195 | 7.438 | 461,240 | +0.06(+0.76%) |
Jul 29, 2002 | 7.117 | 7.429 | 7.030 | 7.382 | 2,689,446 | +0.55(+8.00%) |
Jul 26, 2002 | 6.882 | 6.974 | 6.693 | 6.836 | 135,817 | -0.00(-0.03%) |
Jul 25, 2002 | 7.161 | 7.239 | 6.695 | 6.838 | 851,657 | -0.44(-5.98%) |
Jul 24, 2002 | 6.782 | 7.329 | 6.760 | 7.273 | 478,721 | +0.31(+4.49%) |
Jul 23, 2002 | 7.251 | 7.344 | 6.961 | 6.961 | 266,703 | -0.29(-4.00%) |
Jul 22, 2002 | 7.529 | 7.674 | 7.219 | 7.251 | 219,638 | -0.34(-4.52%) |
Jul 19, 2002 | 7.619 | 7.808 | 7.541 | 7.594 | 326,319 | -0.40(-5.05%) |
Jul 17, 2002 | 8.254 | 8.283 | 7.898 | 7.998 | 199,019 | +0.14(+1.73%) |
Jul 12, 2002 | 7.886 | 7.976 | 7.732 | 7.862 | 141,644 | +0.08(+0.97%) |
Jul 11, 2002 | 7.429 | 7.786 | 7.342 | 7.786 | 472,894 | +0.25(+3.25%) |
Jul 10, 2002 | 7.831 | 7.831 | 7.541 | 7.541 | 243,843 | -0.19(-2.48%) |
Jul 09, 2002 | 7.853 | 7.909 | 7.732 | 7.732 | 118,783 | -0.14(-1.81%) |
Jul 08, 2002 | 8.221 | 8.221 | 7.835 | 7.875 | 313,768 | -0.27(-3.29%) |
Jul 05, 2002 | 7.875 | 8.143 | 7.875 | 8.143 | 308,838 | +0.46(+5.95%) |
Jul 04, 2002 | 7.351 | 7.686 | 7.317 | 7.686 | 268,944 | +0.00(+0.00%) |
Jul 03, 2002 | 7.351 | 7.686 | 7.317 | 7.686 | 268,944 | +0.26(+3.45%) |
Jul 02, 2002 | 7.585 | 7.628 | 7.351 | 7.429 | 281,495 | -0.24(-3.14%) |
Jul 01, 2002 | 8.043 | 8.043 | 7.634 | 7.670 | 139,851 | -0.37(-4.63%) |
Jun 28, 2002 | 8.054 | 8.243 | 7.998 | 8.043 | 287,322 | +0.01(+0.17%) |
Jun 27, 2002 | 8.031 | 8.069 | 7.804 | 8.029 | 270,737 | +0.16(+1.98%) |
Jun 26, 2002 | 7.485 | 7.920 | 7.485 | 7.873 | 396,245 | +0.04(+0.54%) |
Jun 25, 2002 | 8.210 | 8.210 | 7.808 | 7.831 | 109,819 | -0.09(-1.13%) |
Jun 21, 2002 | 8.076 | 8.159 | 8.076 | 7.920 | 173,469 | -0.25(-3.01%) |
Jun 20, 2002 | 8.366 | 8.435 | 8.132 | 8.165 | 73,511 | -0.22(-2.66%) |
Jun 19, 2002 | 8.656 | 8.674 | 8.388 | 8.388 | 173,021 | -0.54(-6.00%) |
Jun 18, 2002 | 8.814 | 8.991 | 8.765 | 8.924 | 90,992 | +0.09(+1.01%) |
Jun 17, 2002 | 8.701 | 8.913 | 8.627 | 8.835 | 144,333 | +0.29(+3.39%) |
Jun 14, 2002 | 8.362 | 8.607 | 8.254 | 8.545 | 168,986 | -0.16(-1.79%) |
Jun 12, 2002 | 8.478 | 8.723 | 8.388 | 8.701 | 115,646 | +0.21(+2.50%) |
Jun 11, 2002 | 8.823 | 8.879 | 8.489 | 8.489 | 92,337 | -0.21(-2.46%) |
Jun 10, 2002 | 8.779 | 8.879 | 8.703 | 8.703 | 401,623 | -0.06(-0.69%) |
Jun 07, 2002 | 8.600 | 8.895 | 8.502 | 8.763 | 134,472 | -0.23(-2.53%) |
Jun 06, 2002 | 9.147 | 9.147 | 8.964 | 8.991 | 208,432 | -0.20(-2.18%) |
Jun 05, 2002 | 9.147 | 9.220 | 9.013 | 9.191 | 84,717 | -0.12(-1.34%) |
May 31, 2002 | 9.403 | 9.537 | 9.299 | 9.316 | 196,329 | -0.25(-2.61%) |
May 28, 2002 | 9.660 | 9.660 | 9.415 | 9.566 | 309,734 | -0.14(-1.40%) |
May 27, 2002 | 9.693 | 9.702 | 9.571 | 9.702 | 154,194 | +0.00(+0.00%) |
May 24, 2002 | 9.693 | 9.702 | 9.571 | 9.702 | 154,194 | -0.17(-1.70%) |
May 23, 2002 | 9.812 | 9.870 | 9.593 | 9.870 | 134,024 | +0.07(+0.71%) |
May 22, 2002 | 9.649 | 9.805 | 9.573 | 9.801 | 439,276 | +0.11(+1.10%) |
May 21, 2002 | 10.01 | 10.02 | 9.671 | 9.693 | 121,921 | -0.27(-2.69%) |
May 20, 2002 | 10.10 | 10.10 | 9.928 | 9.961 | 80,683 | -0.29(-2.81%) |
May 17, 2002 | 10.06 | 10.32 | 10.06 | 10.25 | 79,786 | +0.10(+1.01%) |
May 16, 2002 | 10.02 | 10.15 | 9.983 | 10.15 | 97,268 | +0.14(+1.40%) |
May 15, 2002 | 9.861 | 10.30 | 9.861 | 10.01 | 603,332 | -0.06(-0.64%) |
May 14, 2002 | 9.983 | 10.11 | 9.872 | 10.07 | 1,165,426 | +0.54(+5.71%) |
May 13, 2002 | 9.225 | 9.566 | 9.200 | 9.526 | 209,776 | +0.38(+4.17%) |
May 10, 2002 | 9.515 | 9.515 | 9.125 | 9.145 | 391,762 | -0.38(-4.00%) |
May 09, 2002 | 9.749 | 9.778 | 9.490 | 9.526 | 537,889 | -0.28(-2.84%) |
May 08, 2002 | 9.336 | 9.805 | 9.314 | 9.805 | 741,838 | +1.00(+11.41%) |
May 07, 2002 | 8.924 | 8.935 | 8.696 | 8.801 | 316,906 | -0.06(-0.63%) |
May 06, 2002 | 8.980 | 9.107 | 8.852 | 8.857 | 448,241 | -0.28(-3.05%) |
May 03, 2002 | 9.247 | 9.247 | 9.002 | 9.136 | 143,437 | -0.21(-2.29%) |
May 02, 2002 | 9.582 | 9.716 | 9.325 | 9.350 | 106,681 | -0.26(-2.72%) |
May 01, 2002 | 9.649 | 9.693 | 9.336 | 9.611 | 232,637 | -0.08(-0.85%) |
Apr 30, 2002 | 9.515 | 9.794 | 9.515 | 9.693 | 418,208 | +0.20(+2.12%) |
Apr 29, 2002 | 9.537 | 9.649 | 9.448 | 9.493 | 396,693 | -0.10(-1.09%) |
Apr 26, 2002 | 9.950 | 10.01 | 9.555 | 9.598 | 122,369 | -0.30(-3.00%) |
Apr 25, 2002 | 9.794 | 9.939 | 9.772 | 9.894 | 48,410 | +0.05(+0.48%) |
Apr 24, 2002 | 10.06 | 10.12 | 9.818 | 9.847 | 94,578 | -0.15(-1.54%) |
Apr 23, 2002 | 10.25 | 10.28 | 9.983 | 10.00 | 94,578 | -0.22(-2.12%) |
Apr 22, 2002 | 10.31 | 10.31 | 10.17 | 10.22 | 53,788 | -0.29(-2.76%) |
Apr 19, 2002 | 10.61 | 10.62 | 10.45 | 10.51 | 43,031 | +0.00(+0.00%) |
Apr 18, 2002 | 10.57 | 10.57 | 10.30 | 10.51 | 75,304 | -0.08(-0.74%) |
Apr 17, 2002 | 10.62 | 10.69 | 10.51 | 10.59 | 96,820 | +0.06(+0.53%) |
Apr 16, 2002 | 10.38 | 10.56 | 10.34 | 10.53 | 155,987 | +0.47(+4.66%) |
Apr 15, 2002 | 10.16 | 10.16 | 10.04 | 10.06 | 44,824 | +0.00(+0.00%) |
Apr 12, 2002 | 10.03 | 10.11 | 9.961 | 10.06 | 279,702 | +0.13(+1.35%) |
Apr 11, 2002 | 10.14 | 10.14 | 9.883 | 9.928 | 261,772 | -0.31(-3.05%) |
Apr 10, 2002 | 10.15 | 10.26 | 9.961 | 10.24 | 123,266 | +0.16(+1.55%) |
Apr 09, 2002 | 10.51 | 10.53 | 10.08 | 10.08 | 99,061 | -0.32(-3.11%) |
Apr 08, 2002 | 10.13 | 10.44 | 10.04 | 10.41 | 116,990 | -0.02(-0.21%) |
Apr 05, 2002 | 10.74 | 10.74 | 10.43 | 10.43 | 287,322 | -0.22(-2.09%) |
Apr 04, 2002 | 10.54 | 10.75 | 10.54 | 10.65 | 269,392 | +0.04(+0.42%) |
Apr 03, 2002 | 10.76 | 10.86 | 10.51 | 10.61 | 148,816 | -0.16(-1.45%) |
Apr 02, 2002 | 10.95 | 11.03 | 10.75 | 10.76 | 57,374 | -0.40(-3.60%) |
Apr 01, 2002 | 10.93 | 11.23 | 10.86 | 11.17 | 379,660 | +0.11(+1.01%) |
Mar 29, 2002 | 11.04 | 11.12 | 11.03 | 11.05 | 98,164 | +0.00(+0.00%) |
Mar 28, 2002 | 11.04 | 11.12 | 11.03 | 11.05 | 98,164 | +0.17(+1.54%) |
Mar 27, 2002 | 10.90 | 10.95 | 10.76 | 10.89 | 46,168 | +0.02(+0.21%) |
Mar 26, 2002 | 10.78 | 11.05 | 10.78 | 10.86 | 212,466 | +0.09(+0.83%) |
Mar 25, 2002 | 11.15 | 11.17 | 10.78 | 10.78 | 268,944 | -0.33(-2.97%) |
Mar 22, 2002 | 11.19 | 11.24 | 11.07 | 11.11 | 19,722 | -0.10(-0.94%) |
Mar 21, 2002 | 10.95 | 11.21 | 10.89 | 11.21 | 47,961 | +0.21(+1.93%) |
Mar 20, 2002 | 11.15 | 11.15 | 10.93 | 11.00 | 171,228 | -0.32(-2.86%) |
Mar 19, 2002 | 11.33 | 11.40 | 11.23 | 11.32 | 110,715 | +0.03(+0.30%) |
Mar 18, 2002 | 11.37 | 11.43 | 11.17 | 11.29 | 1,491,297 | +0.09(+0.80%) |
Mar 15, 2002 | 11.12 | 11.21 | 11.07 | 11.20 | 818,936 | +0.04(+0.40%) |
Mar 14, 2002 | 11.24 | 11.31 | 11.14 | 11.15 | 121,473 | -0.09(-0.77%) |
Mar 13, 2002 | 11.33 | 11.41 | 11.22 | 11.24 | 138,058 | -0.31(-2.72%) |
Mar 12, 2002 | 11.51 | 11.58 | 11.37 | 11.56 | 90,096 | -0.29(-2.43%) |
Mar 11, 2002 | 11.69 | 11.92 | 11.60 | 11.84 | 251,014 | +0.05(+0.45%) |
Mar 08, 2002 | 11.69 | 11.90 | 11.49 | 11.79 | 207,087 | +0.35(+3.02%) |
Mar 07, 2002 | 11.66 | 11.67 | 11.33 | 11.44 | 98,613 | -0.03(-0.29%) |
Mar 06, 2002 | 11.33 | 11.54 | 11.14 | 11.48 | 58,719 | +0.10(+0.86%) |
Mar 05, 2002 | 11.29 | 11.52 | 11.29 | 11.38 | 170,779 | +0.09(+0.81%) |
Mar 04, 2002 | 10.91 | 11.35 | 10.80 | 11.29 | 121,473 | +0.41(+3.80%) |
Mar 01, 2002 | 10.40 | 10.88 | 10.40 | 10.88 | 85,614 | +0.64(+6.21%) |
Feb 28, 2002 | 10.46 | 10.54 | 10.24 | 10.24 | 61,409 | -0.21(-2.03%) |
Feb 27, 2002 | 10.71 | 10.79 | 10.36 | 10.45 | 67,684 | -0.18(-1.68%) |
Feb 26, 2002 | 10.66 | 10.73 | 10.49 | 10.63 | 46,168 | -0.03(-0.31%) |
Feb 25, 2002 | 10.37 | 10.71 | 10.36 | 10.66 | 62,305 | +0.44(+4.25%) |
Feb 22, 2002 | 10.22 | 10.36 | 10.07 | 10.23 | 91,889 | -0.07(-0.65%) |
Feb 21, 2002 | 10.60 | 10.66 | 10.23 | 10.30 | 155,539 | -0.48(-4.45%) |
Feb 20, 2002 | 10.78 | 10.79 | 10.41 | 10.78 | 3,541,104 | +0.17(+1.58%) |
Feb 19, 2002 | 10.86 | 10.92 | 10.59 | 10.61 | 56,926 | -0.47(-4.23%) |
Feb 18, 2002 | 11.39 | 11.39 | 11.03 | 11.08 | 69,925 | +0.00(+0.00%) |
Feb 15, 2002 | 11.39 | 11.39 | 11.03 | 11.08 | 69,925 | -0.36(-3.12%) |
Feb 14, 2002 | 11.56 | 11.62 | 11.37 | 11.43 | 83,372 | -0.03(-0.29%) |
Feb 13, 2002 | 11.40 | 11.54 | 11.38 | 11.47 | 126,403 | +0.13(+1.18%) |
Feb 12, 2002 | 11.30 | 11.47 | 11.19 | 11.33 | 51,995 | -0.13(-1.17%) |
Feb 11, 2002 | 11.10 | 11.47 | 11.10 | 11.47 | 291,804 | +0.36(+3.21%) |
Feb 08, 2002 | 11.05 | 11.13 | 10.82 | 11.11 | 188,709 | +0.16(+1.43%) |
Feb 07, 2002 | 11.15 | 11.31 | 10.95 | 10.95 | 201,260 | -0.26(-2.29%) |
Feb 06, 2002 | 11.51 | 11.51 | 11.15 | 11.21 | 215,603 | -0.10(-0.89%) |
Feb 05, 2002 | 11.44 | 11.60 | 11.31 | 11.31 | 125,507 | -0.18(-1.53%) |
Feb 04, 2002 | 11.80 | 11.80 | 11.44 | 11.49 | 114,749 | -0.35(-2.94%) |