Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.168 | 9.251 | 9.141 | 9.211 | 1,104,860 | +0.05(+0.51%) |
Feb 27, 2003 | 8.832 | 9.204 | 8.822 | 9.165 | 1,402,994 | +0.38(+4.31%) |
Feb 26, 2003 | 8.955 | 9.032 | 8.786 | 8.786 | 1,655,586 | -0.21(-2.36%) |
Feb 25, 2003 | 8.756 | 8.998 | 8.752 | 8.998 | 1,883,499 | +0.23(+2.58%) |
Feb 24, 2003 | 8.965 | 8.965 | 8.746 | 8.772 | 1,615,259 | -0.22(-2.44%) |
Feb 21, 2003 | 8.872 | 9.018 | 8.839 | 8.992 | 832,206 | +0.15(+1.65%) |
Feb 20, 2003 | 8.929 | 8.942 | 8.772 | 8.846 | 1,704,940 | +0.00(+0.00%) |
Feb 19, 2003 | 8.988 | 9.005 | 8.756 | 8.846 | 2,347,553 | -0.18(-1.95%) |
Feb 18, 2003 | 9.155 | 9.155 | 8.829 | 9.022 | 3,486,120 | -0.15(-1.63%) |
Feb 14, 2003 | 9.045 | 9.214 | 8.972 | 9.171 | 2,878,817 | +0.13(+1.40%) |
Feb 13, 2003 | 9.464 | 9.464 | 9.045 | 9.045 | 2,079,714 | -0.42(-4.42%) |
Feb 12, 2003 | 9.610 | 9.670 | 9.424 | 9.464 | 1,490,870 | -0.21(-2.20%) |
Feb 11, 2003 | 9.513 | 9.803 | 9.513 | 9.676 | 1,241,488 | +0.16(+1.71%) |
Feb 10, 2003 | 9.371 | 9.537 | 9.268 | 9.513 | 1,584,964 | +0.12(+1.24%) |
Feb 07, 2003 | 9.450 | 9.540 | 9.354 | 9.397 | 2,687,819 | -0.01(-0.07%) |
Feb 06, 2003 | 9.736 | 9.786 | 9.354 | 9.404 | 2,143,514 | -0.51(-5.10%) |
Feb 05, 2003 | 9.969 | 10.06 | 9.886 | 9.909 | 1,202,767 | -0.06(-0.60%) |
Feb 04, 2003 | 9.935 | 10.05 | 9.836 | 9.969 | 1,508,324 | -0.11(-1.12%) |
Feb 03, 2003 | 9.882 | 10.11 | 9.882 | 10.08 | 1,141,776 | +0.20(+1.98%) |
Jan 31, 2003 | 9.819 | 9.919 | 9.769 | 9.886 | 1,597,604 | -0.07(-0.67%) |
Jan 30, 2003 | 10.19 | 10.23 | 9.935 | 9.952 | 1,443,521 | -0.24(-2.38%) |
Jan 29, 2003 | 9.852 | 10.30 | 9.736 | 10.19 | 2,125,056 | +0.26(+2.61%) |
Jan 28, 2003 | 10.09 | 10.09 | 9.886 | 9.935 | 986,690 | -0.07(-0.73%) |
Jan 27, 2003 | 10.11 | 10.17 | 9.919 | 10.01 | 1,327,558 | -0.13(-1.25%) |
Jan 24, 2003 | 10.21 | 10.27 | 10.08 | 10.13 | 1,614,256 | -0.04(-0.39%) |
Jan 23, 2003 | 10.38 | 10.38 | 10.02 | 10.17 | 2,300,807 | -0.20(-1.95%) |
Jan 22, 2003 | 10.42 | 10.60 | 10.22 | 10.38 | 3,317,592 | -0.14(-1.36%) |
Jan 21, 2003 | 10.78 | 10.87 | 10.52 | 10.52 | 966,427 | -0.19(-1.80%) |
Jan 17, 2003 | 10.88 | 10.88 | 10.69 | 10.71 | 785,059 | -0.17(-1.59%) |
Jan 16, 2003 | 10.85 | 10.95 | 10.77 | 10.89 | 1,857,217 | +0.10(+0.96%) |
Jan 15, 2003 | 10.80 | 10.85 | 10.65 | 10.78 | 1,551,660 | -0.07(-0.61%) |
Jan 14, 2003 | 10.87 | 10.92 | 10.77 | 10.85 | 598,474 | -0.05(-0.46%) |
Jan 13, 2003 | 10.76 | 10.93 | 10.73 | 10.90 | 1,417,038 | +0.06(+0.52%) |
Jan 10, 2003 | 10.87 | 10.94 | 10.70 | 10.84 | 1,318,128 | -0.11(-0.97%) |
Jan 09, 2003 | 10.79 | 10.96 | 10.77 | 10.95 | 1,317,125 | +0.13(+1.20%) |
Jan 08, 2003 | 10.73 | 10.91 | 10.63 | 10.82 | 1,264,962 | +0.07(+0.65%) |
Jan 07, 2003 | 10.85 | 10.88 | 10.74 | 10.75 | 1,015,781 | -0.14(-1.31%) |
Jan 06, 2003 | 10.64 | 10.92 | 10.63 | 10.89 | 1,545,039 | +0.26(+2.44%) |
Jan 03, 2003 | 10.83 | 10.85 | 10.61 | 10.63 | 1,594,996 | -0.20(-1.84%) |
Jan 02, 2003 | 10.68 | 10.90 | 10.66 | 10.83 | 1,192,535 | +0.12(+1.09%) |
Dec 31, 2002 | 10.69 | 10.79 | 10.64 | 10.72 | 837,623 | +0.04(+0.34%) |
Dec 30, 2002 | 10.75 | 10.75 | 10.55 | 10.68 | 654,450 | -0.01(-0.12%) |
Dec 27, 2002 | 10.80 | 10.87 | 10.68 | 10.69 | 1,114,491 | -0.17(-1.53%) |
Dec 26, 2002 | 10.67 | 10.90 | 10.65 | 10.86 | 728,481 | +0.14(+1.33%) |
Dec 24, 2002 | 10.60 | 10.80 | 10.58 | 10.72 | 721,058 | +0.12(+1.13%) |
Dec 23, 2002 | 10.61 | 10.61 | 10.45 | 10.60 | 1,433,891 | -0.01(-0.09%) |
Dec 20, 2002 | 10.57 | 10.63 | 10.45 | 10.61 | 1,785,392 | +0.12(+1.17%) |
Dec 19, 2002 | 10.67 | 10.68 | 10.37 | 10.48 | 2,113,219 | -0.21(-1.93%) |
Dec 18, 2002 | 10.55 | 10.74 | 10.47 | 10.69 | 1,801,041 | +0.02(+0.22%) |
Dec 17, 2002 | 10.40 | 10.67 | 10.22 | 10.67 | 2,635,254 | +0.11(+1.07%) |
Dec 16, 2002 | 10.53 | 10.57 | 10.41 | 10.55 | 1,338,392 | +0.02(+0.19%) |
Dec 13, 2002 | 10.53 | 10.55 | 10.40 | 10.53 | 1,217,614 | -0.08(-0.75%) |
Dec 12, 2002 | 10.38 | 10.65 | 10.38 | 10.61 | 1,598,206 | +0.26(+2.54%) |
Dec 11, 2002 | 10.29 | 10.40 | 10.20 | 10.35 | 1,684,677 | +0.07(+0.71%) |
Dec 10, 2002 | 10.38 | 10.38 | 10.11 | 10.28 | 1,691,899 | -0.02(-0.16%) |
Dec 09, 2002 | 10.37 | 10.42 | 10.23 | 10.29 | 3,661,669 | -0.19(-1.78%) |
Dec 06, 2002 | 9.736 | 10.54 | 9.703 | 10.48 | 5,787,127 | +0.95(+9.97%) |
Dec 05, 2002 | 9.753 | 9.769 | 9.474 | 9.530 | 1,479,634 | -0.16(-1.65%) |
Dec 04, 2002 | 9.470 | 9.799 | 9.464 | 9.690 | 2,041,394 | +0.28(+2.93%) |
Dec 03, 2002 | 9.829 | 9.829 | 9.371 | 9.414 | 2,812,409 | -0.41(-4.13%) |
Dec 02, 2002 | 9.902 | 9.902 | 9.683 | 9.819 | 1,949,707 | -0.08(-0.84%) |
Nov 29, 2002 | 10.13 | 10.16 | 9.896 | 9.902 | 583,026 | -0.15(-1.52%) |
Nov 27, 2002 | 9.935 | 10.19 | 9.919 | 10.06 | 2,904,498 | +0.20(+2.06%) |
Nov 26, 2002 | 10.13 | 10.17 | 9.852 | 9.852 | 2,691,631 | -0.44(-4.23%) |
Nov 25, 2002 | 10.32 | 10.35 | 10.18 | 10.29 | 841,034 | -0.08(-0.74%) |
Nov 22, 2002 | 10.30 | 10.47 | 10.30 | 10.36 | 1,206,579 | -0.09(-0.89%) |
Nov 21, 2002 | 10.33 | 10.57 | 10.33 | 10.46 | 1,448,537 | +0.13(+1.22%) |
Nov 20, 2002 | 10.35 | 10.46 | 10.22 | 10.33 | 1,775,561 | -0.02(-0.19%) |
Nov 19, 2002 | 10.33 | 10.35 | 10.18 | 10.35 | 991,907 | +0.07(+0.68%) |
Nov 18, 2002 | 10.33 | 10.37 | 10.23 | 10.28 | 1,191,733 | -0.02(-0.23%) |
Nov 15, 2002 | 10.09 | 10.35 | 10.09 | 10.30 | 1,593,591 | +0.11(+1.08%) |
Nov 14, 2002 | 10.21 | 10.28 | 10.09 | 10.19 | 1,402,192 | +0.06(+0.62%) |
Nov 13, 2002 | 9.952 | 10.14 | 9.886 | 10.13 | 1,139,168 | +0.12(+1.23%) |
Nov 12, 2002 | 9.972 | 10.09 | 9.836 | 10.01 | 1,824,715 | +0.06(+0.64%) |
Nov 11, 2002 | 10.02 | 10.07 | 9.889 | 9.945 | 1,613,654 | -0.14(-1.35%) |
Nov 08, 2002 | 9.703 | 10.10 | 9.670 | 10.08 | 3,418,708 | +0.38(+3.90%) |
Nov 07, 2002 | 9.603 | 9.733 | 9.450 | 9.703 | 1,056,910 | +0.10(+1.04%) |
Nov 06, 2002 | 9.394 | 9.736 | 9.367 | 9.603 | 1,997,456 | +0.18(+1.90%) |
Nov 05, 2002 | 9.337 | 9.480 | 9.155 | 9.424 | 2,056,040 | -0.07(-0.74%) |
Nov 04, 2002 | 9.603 | 9.700 | 9.490 | 9.494 | 888,182 | -0.15(-1.55%) |
Nov 01, 2002 | 9.404 | 9.703 | 9.384 | 9.643 | 1,489,064 | +0.21(+2.22%) |
Oct 31, 2002 | 9.503 | 9.670 | 9.321 | 9.434 | 1,549,654 | -0.11(-1.11%) |
Oct 30, 2002 | 9.680 | 9.680 | 9.304 | 9.540 | 2,257,471 | -0.14(-1.41%) |
Oct 29, 2002 | 9.597 | 9.703 | 9.321 | 9.676 | 1,056,509 | +0.07(+0.76%) |
Oct 28, 2002 | 9.753 | 9.836 | 9.557 | 9.603 | 670,099 | -0.10(-1.03%) |
Oct 25, 2002 | 9.470 | 9.733 | 9.470 | 9.703 | 1,753,893 | +0.20(+2.10%) |
Oct 24, 2002 | 9.793 | 9.856 | 9.487 | 9.503 | 1,358,856 | -0.22(-2.29%) |
Oct 23, 2002 | 9.935 | 9.965 | 9.690 | 9.726 | 2,100,780 | -0.24(-2.43%) |
Oct 22, 2002 | 9.719 | 10.22 | 9.719 | 9.969 | 2,823,644 | +0.17(+1.76%) |
Oct 21, 2002 | 9.510 | 9.836 | 9.494 | 9.796 | 1,305,088 | +0.25(+2.65%) |
Oct 18, 2002 | 9.264 | 9.620 | 9.221 | 9.543 | 1,582,356 | +0.28(+3.05%) |
Oct 17, 2002 | 9.603 | 9.620 | 9.105 | 9.261 | 2,517,084 | -0.16(-1.69%) |
Oct 16, 2002 | 9.188 | 9.470 | 9.138 | 9.420 | 2,075,701 | +0.15(+1.61%) |
Oct 15, 2002 | 9.686 | 9.769 | 9.268 | 9.271 | 2,150,335 | +0.08(+0.90%) |
Oct 14, 2002 | 8.806 | 9.188 | 8.772 | 9.188 | 1,286,229 | +0.34(+3.83%) |
Oct 11, 2002 | 8.603 | 9.038 | 8.603 | 8.849 | 1,631,309 | +0.33(+3.86%) |
Oct 10, 2002 | 8.473 | 8.573 | 8.158 | 8.520 | 4,063,127 | -0.16(-1.88%) |
Oct 09, 2002 | 8.872 | 8.885 | 8.683 | 8.683 | 1,473,816 | -0.26(-2.86%) |
Oct 08, 2002 | 8.789 | 9.025 | 8.689 | 8.939 | 1,515,547 | +0.17(+1.89%) |
Oct 07, 2002 | 8.766 | 8.839 | 8.673 | 8.772 | 1,499,497 | -0.05(-0.56%) |
Oct 04, 2002 | 8.889 | 8.889 | 8.649 | 8.822 | 1,823,110 | +0.02(+0.19%) |
Oct 03, 2002 | 8.726 | 8.949 | 8.639 | 8.806 | 1,251,720 | +0.13(+1.53%) |
Oct 02, 2002 | 8.686 | 8.872 | 8.390 | 8.673 | 1,549,654 | -0.10(-1.10%) |
Oct 01, 2002 | 8.593 | 8.819 | 8.497 | 8.769 | 1,295,457 | +0.16(+1.89%) |
Sep 30, 2002 | 8.590 | 8.723 | 8.340 | 8.606 | 1,236,071 | -0.05(-0.54%) |
Sep 27, 2002 | 8.865 | 9.008 | 8.653 | 8.653 | 980,471 | -0.23(-2.58%) |
Sep 26, 2002 | 8.822 | 9.072 | 8.736 | 8.882 | 1,457,164 | +0.07(+0.83%) |
Sep 25, 2002 | 8.507 | 8.889 | 8.507 | 8.809 | 1,374,505 | +0.39(+4.58%) |
Sep 24, 2002 | 8.487 | 8.590 | 8.347 | 8.424 | 1,591,384 | -0.31(-3.58%) |
Sep 23, 2002 | 8.673 | 8.839 | 8.546 | 8.736 | 1,130,340 | -0.07(-0.75%) |
Sep 20, 2002 | 8.812 | 8.856 | 8.656 | 8.802 | 1,547,447 | -0.01(-0.11%) |
Sep 19, 2002 | 8.497 | 8.922 | 8.473 | 8.812 | 2,397,309 | +0.31(+3.59%) |
Sep 18, 2002 | 8.264 | 8.556 | 7.998 | 8.507 | 3,352,501 | +0.16(+1.91%) |
Sep 17, 2002 | 8.875 | 8.902 | 8.347 | 8.347 | 2,500,031 | -0.53(-5.95%) |
Sep 16, 2002 | 8.789 | 8.919 | 8.706 | 8.875 | 615,126 | +0.11(+1.21%) |
Sep 13, 2002 | 8.739 | 8.839 | 8.590 | 8.769 | 941,950 | -0.01(-0.11%) |
Sep 12, 2002 | 8.939 | 8.968 | 8.726 | 8.779 | 13,783,174 | -0.23(-2.58%) |
Sep 11, 2002 | 9.221 | 9.221 | 8.972 | 9.012 | 629,170 | -0.08(-0.88%) |
Sep 10, 2002 | 9.228 | 9.228 | 9.008 | 9.091 | 1,180,297 | -0.13(-1.44%) |
Sep 09, 2002 | 9.198 | 9.291 | 8.988 | 9.224 | 934,727 | +0.01(+0.07%) |
Sep 06, 2002 | 8.806 | 9.251 | 8.806 | 9.218 | 2,243,026 | +0.52(+5.92%) |
Sep 05, 2002 | 8.889 | 8.889 | 8.570 | 8.703 | 2,240,016 | -0.24(-2.64%) |
Sep 04, 2002 | 8.895 | 8.988 | 8.769 | 8.939 | 1,818,496 | +0.11(+1.24%) |
Sep 03, 2002 | 9.105 | 9.105 | 8.789 | 8.829 | 2,000,466 | -0.38(-4.15%) |
Aug 30, 2002 | 9.214 | 9.301 | 9.138 | 9.211 | 1,025,813 | -0.01(-0.14%) |
Aug 29, 2002 | 18.79 | 9.337 | 9.151 | 9.224 | 1,697,717 | -0.17(-1.80%) |
Aug 28, 2002 | 9.371 | 9.537 | 9.331 | 9.394 | 1,171,670 | -0.16(-1.64%) |
Aug 27, 2002 | 9.636 | 9.779 | 9.430 | 9.550 | 1,462,982 | +0.01(+0.07%) |
Aug 26, 2002 | 9.836 | 9.869 | 9.357 | 9.543 | 1,485,252 | -0.21(-2.18%) |
Aug 23, 2002 | 9.789 | 9.935 | 9.736 | 9.756 | 960,408 | -0.04(-0.44%) |
Aug 22, 2002 | 9.869 | 9.882 | 9.686 | 9.799 | 1,132,347 | +0.01(+0.07%) |
Aug 21, 2002 | 9.969 | 9.985 | 9.696 | 9.793 | 2,068,078 | -0.14(-1.44%) |
Aug 20, 2002 | 10.05 | 10.07 | 9.856 | 9.935 | 2,674,377 | +0.23(+2.40%) |
Aug 16, 2002 | 9.929 | 9.929 | 9.590 | 9.703 | 1,040,860 | -0.23(-2.28%) |
Aug 15, 2002 | 9.769 | 9.942 | 9.636 | 9.929 | 1,359,859 | +0.27(+2.82%) |
Aug 14, 2002 | 9.248 | 9.656 | 9.072 | 9.656 | 1,016,183 | +0.41(+4.42%) |
Aug 13, 2002 | 9.593 | 9.597 | 9.244 | 9.248 | 866,113 | -0.40(-4.13%) |
Aug 12, 2002 | 9.407 | 9.676 | 9.354 | 9.646 | 1,133,350 | +0.54(+5.95%) |
Aug 07, 2002 | 9.869 | 9.869 | 8.819 | 9.105 | 8,882,022 | -0.76(-7.74%) |
Aug 06, 2002 | 9.703 | 9.962 | 9.653 | 9.869 | 1,890,923 | +0.22(+2.31%) |
Aug 05, 2002 | 9.404 | 9.786 | 9.371 | 9.646 | 2,552,395 | +0.30(+3.20%) |
Aug 02, 2002 | 10.10 | 10.10 | 9.271 | 9.347 | 3,088,073 | -0.75(-7.47%) |
Aug 01, 2002 | 10.78 | 10.78 | 10.07 | 10.10 | 2,678,791 | -0.73(-6.75%) |
Jul 31, 2002 | 10.59 | 10.83 | 10.53 | 10.83 | 1,054,703 | +0.24(+2.23%) |
Jul 30, 2002 | 10.77 | 10.83 | 10.46 | 10.60 | 1,185,312 | -0.17(-1.57%) |
Jul 29, 2002 | 10.30 | 10.80 | 10.27 | 10.77 | 1,755,097 | +0.57(+5.57%) |
Jul 26, 2002 | 10.23 | 10.23 | 9.985 | 10.20 | 1,376,311 | -0.04(-0.36%) |
Jul 25, 2002 | 10.30 | 10.65 | 10.04 | 10.23 | 6,081,249 | +0.38(+3.84%) |
Jul 24, 2002 | 8.972 | 9.869 | 8.909 | 9.856 | 2,392,695 | +0.78(+8.64%) |
Jul 23, 2002 | 8.829 | 9.155 | 8.829 | 9.072 | 1,311,508 | +0.24(+2.75%) |
Jul 22, 2002 | 9.072 | 9.118 | 8.580 | 8.829 | 1,573,328 | -0.28(-3.03%) |
Jul 19, 2002 | 9.221 | 9.228 | 8.905 | 9.105 | 2,146,323 | -0.24(-2.53%) |
Jul 17, 2002 | 9.387 | 9.503 | 9.238 | 9.341 | 1,724,401 | -0.15(-1.54%) |
Jul 12, 2002 | 9.869 | 9.869 | 9.417 | 9.487 | 1,422,656 | -0.35(-3.55%) |
Jul 11, 2002 | 9.935 | 10.09 | 9.786 | 9.836 | 1,265,564 | -0.19(-1.86%) |
Jul 10, 2002 | 9.985 | 10.30 | 9.972 | 10.02 | 1,402,392 | +0.02(+0.20%) |
Jul 09, 2002 | 10.42 | 10.58 | 10.37 | 10.00 | 1,597,002 | -0.42(-3.99%) |
Jul 08, 2002 | 10.47 | 10.47 | 10.42 | 10.42 | 1,909,581 | -0.08(-0.79%) |
Jul 05, 2002 | 10.35 | 10.53 | 10.35 | 10.50 | 1,052,095 | +0.15(+1.45%) |
Jul 04, 2002 | 10.75 | 10.76 | 10.28 | 10.35 | 3,009,627 | +0.00(+0.00%) |
Jul 03, 2002 | 10.75 | 10.76 | 10.28 | 10.35 | 3,001,602 | -0.11(-1.08%) |
Jul 02, 2002 | 10.47 | 10.62 | 10.39 | 10.46 | 768,206 | -0.05(-0.51%) |
Jul 01, 2002 | 10.57 | 10.75 | 10.51 | 10.52 | 2,180,229 | -0.03(-0.31%) |
Jun 28, 2002 | 10.68 | 10.86 | 10.55 | 10.55 | 2,293,584 | -0.06(-0.56%) |
Jun 27, 2002 | 10.80 | 10.93 | 10.56 | 10.61 | 3,795,087 | -0.08(-0.75%) |
Jun 26, 2002 | 10.53 | 10.72 | 10.35 | 10.69 | 1,451,948 | +0.02(+0.22%) |
Jun 25, 2002 | 11.03 | 11.16 | 10.65 | 10.67 | 2,493,611 | -0.76(-6.69%) |
Jun 21, 2002 | 11.63 | 11.65 | 11.41 | 11.43 | 1,421,251 | -0.20(-1.71%) |
Jun 20, 2002 | 11.66 | 11.79 | 11.57 | 11.63 | 2,068,078 | -0.03(-0.29%) |
Jun 19, 2002 | 11.46 | 11.71 | 11.43 | 11.66 | 1,867,249 | +0.20(+1.74%) |
Jun 18, 2002 | 11.30 | 11.46 | 11.23 | 11.46 | 820,971 | +0.19(+1.71%) |
Jun 17, 2002 | 11.03 | 11.29 | 11.03 | 11.27 | 1,063,932 | +0.38(+3.45%) |
Jun 14, 2002 | 11.12 | 11.12 | 10.82 | 10.90 | 1,016,785 | -0.46(-4.07%) |
Jun 12, 2002 | 11.16 | 11.36 | 11.12 | 11.36 | 1,124,121 | +0.20(+1.76%) |
Jun 11, 2002 | 11.40 | 11.52 | 11.15 | 11.16 | 773,823 | -0.23(-1.98%) |
Jun 10, 2002 | 11.38 | 11.58 | 11.38 | 11.39 | 764,795 | +0.10(+0.85%) |
Jun 07, 2002 | 11.21 | 11.35 | 11.18 | 11.29 | 2,086,535 | +0.08(+0.74%) |
Jun 06, 2002 | 11.28 | 11.44 | 11.20 | 11.21 | 797,899 | -0.00(-0.03%) |
Jun 05, 2002 | 10.98 | 11.21 | 10.98 | 11.21 | 1,053,299 | +0.06(+0.57%) |
May 31, 2002 | 11.16 | 11.23 | 11.04 | 11.15 | 707,014 | -0.09(-0.83%) |
May 28, 2002 | 11.33 | 11.35 | 11.15 | 11.24 | 853,272 | -0.06(-0.50%) |
May 27, 2002 | 11.49 | 11.49 | 11.29 | 11.30 | 634,186 | +0.00(+0.00%) |
May 24, 2002 | 11.49 | 11.49 | 11.29 | 11.30 | 626,763 | -0.17(-1.45%) |
May 23, 2002 | 11.18 | 11.49 | 11.18 | 11.46 | 1,454,155 | +0.22(+1.98%) |
May 22, 2002 | 11.20 | 11.30 | 11.20 | 11.24 | 1,504,914 | +0.06(+0.50%) |
May 21, 2002 | 11.30 | 11.30 | 11.16 | 11.18 | 1,172,873 | -0.07(-0.65%) |
May 20, 2002 | 11.31 | 11.42 | 11.23 | 11.26 | 533,471 | -0.10(-0.91%) |
May 17, 2002 | 11.19 | 11.40 | 11.19 | 11.36 | 555,740 | +0.07(+0.62%) |
May 16, 2002 | 11.36 | 11.46 | 11.16 | 11.29 | 1,079,381 | -0.11(-0.93%) |
May 15, 2002 | 11.37 | 11.49 | 11.32 | 11.40 | 663,478 | -0.06(-0.52%) |
May 14, 2002 | 11.33 | 11.52 | 11.33 | 11.46 | 705,409 | +0.16(+1.41%) |
May 13, 2002 | 11.31 | 11.31 | 11.21 | 11.30 | 480,705 | -0.03(-0.29%) |
May 10, 2002 | 11.32 | 11.36 | 11.26 | 11.33 | 867,517 | +0.01(+0.06%) |
May 09, 2002 | 11.28 | 11.50 | 11.28 | 11.32 | 941,950 | +0.01(+0.09%) |
May 08, 2002 | 11.60 | 11.66 | 11.25 | 11.31 | 863,705 | -0.18(-1.56%) |
May 07, 2002 | 11.46 | 11.58 | 11.36 | 11.49 | 512,003 | +0.10(+0.85%) |
May 06, 2002 | 11.63 | 11.70 | 11.39 | 11.40 | 457,432 | -0.22(-1.86%) |
May 03, 2002 | 11.43 | 11.63 | 11.42 | 11.61 | 1,833,543 | +0.14(+1.19%) |
May 02, 2002 | 11.41 | 11.55 | 11.36 | 11.48 | 1,419,045 | +0.15(+1.35%) |
May 01, 2002 | 11.41 | 11.50 | 11.23 | 11.32 | 2,200,693 | -0.12(-1.05%) |
Apr 30, 2002 | 11.30 | 11.44 | 11.22 | 11.44 | 1,236,673 | +0.23(+2.04%) |
Apr 29, 2002 | 11.14 | 11.35 | 11.14 | 11.21 | 1,017,587 | -0.01(-0.09%) |
Apr 26, 2002 | 11.40 | 11.40 | 11.19 | 11.22 | 1,555,873 | -0.10(-0.91%) |
Apr 25, 2002 | 10.87 | 11.38 | 10.78 | 11.33 | 2,805,187 | +0.50(+4.57%) |
Apr 24, 2002 | 10.80 | 11.02 | 10.70 | 10.83 | 1,669,429 | +0.03(+0.31%) |
Apr 23, 2002 | 10.14 | 10.87 | 10.13 | 10.80 | 5,915,530 | +0.06(+0.53%) |
Apr 22, 2002 | 10.87 | 10.92 | 10.69 | 10.74 | 1,153,814 | -0.17(-1.58%) |
Apr 19, 2002 | 11.03 | 11.04 | 10.87 | 10.92 | 713,836 | -0.13(-1.17%) |
Apr 18, 2002 | 11.02 | 11.13 | 11.01 | 11.05 | 1,221,225 | +0.02(+0.21%) |
Apr 17, 2002 | 11.07 | 11.07 | 10.97 | 11.02 | 1,073,964 | +0.01(+0.09%) |
Apr 16, 2002 | 11.06 | 11.16 | 10.90 | 11.01 | 1,422,255 | -0.03(-0.27%) |
Apr 15, 2002 | 11.03 | 11.10 | 11.00 | 11.04 | 1,011,769 | +0.01(+0.09%) |
Apr 12, 2002 | 11.10 | 11.19 | 10.89 | 11.03 | 1,997,858 | -0.07(-0.60%) |
Apr 11, 2002 | 10.97 | 11.19 | 10.96 | 11.10 | 1,683,072 | +0.09(+0.79%) |
Apr 10, 2002 | 10.77 | 11.08 | 10.72 | 11.01 | 1,752,489 | +0.16(+1.50%) |
Apr 09, 2002 | 10.73 | 10.93 | 10.72 | 10.85 | 1,002,540 | +0.22(+2.10%) |
Apr 08, 2002 | 10.46 | 10.70 | 10.40 | 10.63 | 180,565 | +0.18(+1.69%) |
Apr 05, 2002 | 10.23 | 10.58 | 10.21 | 10.45 | 862,702 | +0.37(+3.69%) |
Apr 04, 2002 | 9.935 | 10.09 | 9.803 | 10.08 | 3,381,392 | +0.10(+1.00%) |
Apr 03, 2002 | 10.30 | 10.30 | 9.902 | 9.979 | 4,029,221 | -0.31(-3.04%) |
Apr 02, 2002 | 10.52 | 10.55 | 10.23 | 10.29 | 2,163,176 | -0.23(-2.18%) |
Apr 01, 2002 | 10.77 | 10.77 | 10.40 | 10.52 | 1,320,135 | -0.25(-2.31%) |
Mar 29, 2002 | 10.65 | 10.87 | 10.65 | 10.77 | 1,616,664 | +0.00(+0.00%) |
Mar 28, 2002 | 10.65 | 10.87 | 10.65 | 10.77 | 1,616,664 | +0.17(+1.63%) |
Mar 27, 2002 | 10.47 | 10.78 | 10.47 | 10.60 | 1,539,823 | +0.18(+1.76%) |
Mar 26, 2002 | 10.20 | 10.45 | 10.20 | 10.41 | 833,009 | +0.16(+1.59%) |
Mar 25, 2002 | 10.31 | 10.40 | 10.15 | 10.25 | 1,124,121 | -0.06(-0.55%) |
Mar 22, 2002 | 10.48 | 10.57 | 10.27 | 10.31 | 1,444,123 | -0.11(-1.02%) |
Mar 21, 2002 | 10.46 | 10.53 | 10.23 | 10.41 | 1,392,762 | +0.06(+0.54%) |
Mar 20, 2002 | 10.42 | 10.52 | 10.30 | 10.36 | 2,431,015 | -0.02(-0.22%) |
Mar 19, 2002 | 10.60 | 10.63 | 10.30 | 10.38 | 3,569,180 | -0.17(-1.61%) |
Mar 18, 2002 | 10.78 | 10.78 | 10.49 | 10.55 | 1,700,526 | -0.10(-0.97%) |
Mar 15, 2002 | 10.52 | 10.70 | 10.50 | 10.65 | 1,640,338 | +0.06(+0.53%) |
Mar 14, 2002 | 10.55 | 10.72 | 10.53 | 10.60 | 1,391,960 | +0.11(+1.05%) |
Mar 13, 2002 | 10.49 | 10.68 | 10.46 | 10.49 | 3,336,852 | -0.01(-0.06%) |
Mar 12, 2002 | 10.75 | 10.76 | 10.38 | 10.49 | 4,394,365 | -0.33(-3.01%) |
Mar 11, 2002 | 11.56 | 11.56 | 10.74 | 10.82 | 3,879,552 | -0.74(-6.44%) |
Mar 08, 2002 | 11.93 | 11.96 | 11.40 | 11.56 | 3,302,344 | -0.18(-1.56%) |
Mar 07, 2002 | 11.86 | 11.88 | 11.71 | 11.75 | 1,932,653 | -0.03(-0.28%) |
Mar 06, 2002 | 11.46 | 11.83 | 11.43 | 11.78 | 2,297,597 | +0.41(+3.59%) |
Mar 05, 2002 | 11.55 | 11.58 | 11.30 | 11.37 | 1,239,081 | -0.12(-1.07%) |
Mar 04, 2002 | 11.46 | 11.56 | 11.43 | 11.49 | 1,817,693 | +0.11(+0.99%) |