Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.385 | 4.440 | 4.300 | 4.305 | 225,618 | -0.14(-3.04%) |
Mar 28, 2003 | 4.550 | 4.550 | 4.440 | 4.440 | 154,400 | -0.06(-1.44%) |
Mar 27, 2003 | 4.600 | 4.610 | 4.300 | 4.505 | 322,336 | -0.10(-2.17%) |
Mar 26, 2003 | 4.535 | 4.675 | 4.505 | 4.605 | 261,500 | +0.08(+1.77%) |
Mar 25, 2003 | 4.450 | 4.525 | 4.380 | 4.525 | 226,400 | +0.08(+1.69%) |
Mar 24, 2003 | 4.830 | 4.850 | 4.435 | 4.450 | 244,978 | -0.42(-8.53%) |
Mar 21, 2003 | 4.772 | 4.870 | 4.655 | 4.865 | 367,606 | +0.22(+4.74%) |
Mar 20, 2003 | 4.460 | 4.650 | 4.375 | 4.645 | 209,476 | +0.15(+3.45%) |
Mar 19, 2003 | 4.420 | 4.495 | 4.350 | 4.490 | 125,664 | +0.02(+0.34%) |
Mar 18, 2003 | 4.425 | 4.500 | 4.250 | 4.475 | 292,204 | +0.06(+1.36%) |
Mar 17, 2003 | 4.315 | 4.500 | 4.190 | 4.415 | 301,902 | +0.09(+2.09%) |
Mar 14, 2003 | 4.425 | 4.485 | 4.315 | 4.324 | 139,098 | -0.09(-2.05%) |
Mar 13, 2003 | 4.220 | 4.450 | 4.220 | 4.415 | 304,600 | +0.22(+5.24%) |
Mar 12, 2003 | 4.295 | 4.295 | 4.000 | 4.195 | 412,404 | -0.05(-1.29%) |
Mar 11, 2003 | 4.275 | 4.305 | 4.240 | 4.250 | 247,200 | +0.00(+0.12%) |
Mar 10, 2003 | 4.145 | 4.375 | 4.125 | 4.245 | 580,000 | +0.09(+2.29%) |
Mar 07, 2003 | 3.850 | 4.165 | 3.785 | 4.150 | 452,932 | +0.25(+6.41%) |
Mar 06, 2003 | 3.900 | 3.985 | 3.860 | 3.900 | 258,800 | +0.00(+0.00%) |
Mar 05, 2003 | 3.965 | 3.995 | 3.880 | 3.900 | 384,200 | -0.00(-0.13%) |
Mar 04, 2003 | 3.890 | 3.985 | 3.875 | 3.905 | 474,800 | +0.01(+0.26%) |
Mar 03, 2003 | 3.940 | 4.125 | 3.885 | 3.895 | 504,000 | -0.00(-0.13%) |
Feb 28, 2003 | 3.720 | 3.930 | 3.710 | 3.900 | 246,600 | +0.17(+4.70%) |
Feb 27, 2003 | 3.670 | 3.730 | 3.595 | 3.725 | 319,200 | +0.11(+3.04%) |
Feb 26, 2003 | 3.760 | 3.795 | 3.615 | 3.615 | 233,400 | -0.14(-3.86%) |
Feb 25, 2003 | 3.685 | 3.765 | 3.475 | 3.760 | 509,000 | +0.05(+1.48%) |
Feb 24, 2003 | 3.815 | 3.835 | 3.680 | 3.705 | 400,400 | -0.09(-2.37%) |
Feb 21, 2003 | 3.785 | 3.815 | 3.715 | 3.795 | 553,800 | +0.02(+0.40%) |
Feb 20, 2003 | 3.750 | 3.880 | 3.740 | 3.780 | 671,200 | +0.01(+0.27%) |
Feb 19, 2003 | 3.845 | 3.865 | 3.720 | 3.770 | 836,400 | -0.05(-1.31%) |
Feb 18, 2003 | 3.850 | 3.980 | 3.780 | 3.820 | 553,600 | +0.00(+0.00%) |
Feb 14, 2003 | 3.775 | 3.935 | 3.765 | 3.820 | 351,200 | +0.07(+2.00%) |
Feb 13, 2003 | 3.850 | 3.850 | 3.695 | 3.745 | 207,000 | -0.10(-2.73%) |
Feb 12, 2003 | 3.850 | 3.875 | 3.690 | 3.850 | 903,200 | -0.02(-0.52%) |
Feb 11, 2003 | 4.085 | 4.085 | 3.810 | 3.870 | 312,800 | -0.21(-5.26%) |
Feb 10, 2003 | 4.000 | 4.165 | 3.950 | 4.085 | 165,600 | +0.03(+0.74%) |
Feb 07, 2003 | 4.230 | 4.320 | 4.000 | 4.055 | 308,400 | -0.17(-4.02%) |
Feb 06, 2003 | 4.250 | 4.335 | 4.200 | 4.225 | 337,200 | +0.01(+0.36%) |
Feb 05, 2003 | 4.250 | 4.450 | 4.210 | 4.210 | 520,000 | -0.02(-0.47%) |
Feb 04, 2003 | 4.385 | 4.385 | 4.220 | 4.230 | 666,400 | -0.17(-3.86%) |
Feb 03, 2003 | 4.365 | 4.465 | 4.315 | 4.400 | 525,600 | +0.10(+2.33%) |
Jan 31, 2003 | 4.750 | 4.775 | 4.250 | 4.300 | 752,600 | -0.55(-11.34%) |
Jan 30, 2003 | 5.375 | 5.465 | 4.785 | 4.850 | 446,810 | -0.54(-10.10%) |
Jan 29, 2003 | 5.250 | 5.450 | 5.175 | 5.395 | 437,400 | +0.14(+2.76%) |
Jan 28, 2003 | 5.300 | 5.365 | 5.060 | 5.250 | 283,200 | +0.00(+0.10%) |
Jan 27, 2003 | 5.500 | 5.520 | 5.205 | 5.245 | 639,400 | -0.35(-6.34%) |
Jan 24, 2003 | 5.750 | 5.775 | 5.390 | 5.600 | 418,200 | -0.15(-2.52%) |
Jan 23, 2003 | 5.840 | 5.990 | 5.695 | 5.745 | 296,800 | -0.04(-0.69%) |
Jan 22, 2003 | 5.910 | 5.955 | 5.735 | 5.785 | 210,600 | -0.12(-1.95%) |
Jan 21, 2003 | 5.945 | 6.040 | 5.785 | 5.900 | 195,600 | -0.05(-0.84%) |
Jan 17, 2003 | 6.230 | 6.230 | 5.840 | 5.950 | 231,200 | -0.29(-4.65%) |
Jan 16, 2003 | 6.345 | 6.475 | 6.135 | 6.240 | 229,600 | -0.13(-2.12%) |
Jan 15, 2003 | 6.690 | 6.690 | 6.125 | 6.375 | 450,800 | -0.36(-5.35%) |
Jan 14, 2003 | 6.840 | 6.980 | 6.700 | 6.735 | 260,000 | -0.11(-1.68%) |
Jan 13, 2003 | 6.955 | 7.100 | 6.685 | 6.850 | 539,600 | +0.01(+0.15%) |
Jan 10, 2003 | 6.470 | 6.900 | 6.405 | 6.840 | 509,800 | +0.29(+4.51%) |
Jan 09, 2003 | 6.350 | 6.625 | 6.350 | 6.545 | 545,000 | +0.19(+2.99%) |
Jan 08, 2003 | 6.300 | 6.615 | 6.300 | 6.355 | 531,800 | +0.00(+0.00%) |
Jan 07, 2003 | 6.295 | 6.425 | 6.165 | 6.355 | 471,200 | +0.09(+1.36%) |
Jan 06, 2003 | 6.160 | 6.340 | 6.020 | 6.270 | 270,800 | +0.37(+6.27%) |
Jan 03, 2003 | 6.015 | 6.155 | 5.880 | 5.900 | 425,000 | -0.12(-1.99%) |
Jan 02, 2003 | 5.640 | 6.020 | 5.565 | 6.020 | 311,800 | +0.42(+7.50%) |
Dec 31, 2002 | 5.390 | 5.700 | 5.375 | 5.600 | 565,600 | +0.15(+2.85%) |
Dec 30, 2002 | 5.415 | 5.530 | 5.305 | 5.445 | 275,200 | +0.03(+0.46%) |
Dec 27, 2002 | 5.530 | 5.530 | 5.410 | 5.420 | 128,800 | -0.09(-1.62%) |
Dec 26, 2002 | 5.360 | 5.660 | 5.360 | 5.510 | 323,400 | +0.16(+2.98%) |
Dec 24, 2002 | 5.380 | 5.500 | 5.245 | 5.350 | 221,000 | -0.02(-0.37%) |
Dec 23, 2002 | 5.235 | 5.470 | 5.130 | 5.370 | 344,400 | +0.16(+2.97%) |
Dec 20, 2002 | 5.235 | 5.375 | 5.130 | 5.215 | 690,200 | +0.02(+0.38%) |
Dec 19, 2002 | 5.050 | 5.300 | 4.950 | 5.195 | 697,400 | +0.09(+1.85%) |
Dec 18, 2002 | 5.100 | 5.195 | 4.960 | 5.101 | 771,600 | -0.06(-1.15%) |
Dec 17, 2002 | 5.775 | 5.775 | 5.040 | 5.160 | 1,469,200 | -0.52(-9.15%) |
Dec 16, 2002 | 5.480 | 5.800 | 5.480 | 5.680 | 378,800 | +0.22(+4.12%) |
Dec 13, 2002 | 5.620 | 5.835 | 5.400 | 5.455 | 429,600 | -0.29(-4.97%) |
Dec 12, 2002 | 5.810 | 5.860 | 5.630 | 5.740 | 298,600 | +0.04(+0.70%) |
Dec 11, 2002 | 5.895 | 6.015 | 5.670 | 5.700 | 540,000 | -0.25(-4.20%) |
Dec 10, 2002 | 5.780 | 6.015 | 5.735 | 5.950 | 414,200 | +0.19(+3.31%) |
Dec 09, 2002 | 6.300 | 6.300 | 5.595 | 5.760 | 713,400 | -0.58(-9.08%) |
Dec 06, 2002 | 6.215 | 6.495 | 6.090 | 6.335 | 378,600 | +0.02(+0.32%) |
Dec 05, 2002 | 6.500 | 6.635 | 6.125 | 6.315 | 252,600 | -0.15(-2.40%) |
Dec 04, 2002 | 6.875 | 6.875 | 6.075 | 6.470 | 659,600 | -0.66(-9.19%) |
Dec 03, 2002 | 7.350 | 7.350 | 7.045 | 7.125 | 644,000 | -0.28(-3.72%) |
Dec 02, 2002 | 7.240 | 7.450 | 7.160 | 7.400 | 879,800 | +0.31(+4.37%) |
Nov 29, 2002 | 6.995 | 7.220 | 6.975 | 7.090 | 748,800 | +0.21(+2.98%) |
Nov 27, 2002 | 6.580 | 6.990 | 6.525 | 6.885 | 662,800 | +0.36(+5.52%) |
Nov 26, 2002 | 6.525 | 6.650 | 6.350 | 6.525 | 771,000 | +0.01(+0.15%) |
Nov 25, 2002 | 6.000 | 6.755 | 5.880 | 6.515 | 1,077,200 | +0.61(+10.33%) |
Nov 22, 2002 | 5.630 | 5.925 | 5.530 | 5.905 | 443,800 | +0.17(+3.05%) |
Nov 21, 2002 | 5.380 | 5.730 | 5.350 | 5.730 | 513,200 | +0.39(+7.20%) |
Nov 20, 2002 | 4.895 | 5.395 | 4.895 | 5.345 | 345,000 | +0.46(+9.30%) |
Nov 19, 2002 | 4.895 | 5.105 | 4.805 | 4.890 | 168,800 | -0.01(-0.20%) |
Nov 18, 2002 | 5.000 | 5.085 | 4.900 | 4.900 | 212,800 | -0.07(-1.51%) |
Nov 15, 2002 | 5.075 | 5.075 | 4.810 | 4.975 | 171,800 | -0.12(-2.45%) |
Nov 14, 2002 | 4.640 | 5.101 | 4.640 | 5.100 | 518,400 | +0.47(+10.27%) |
Nov 13, 2002 | 4.875 | 4.875 | 4.600 | 4.625 | 909,400 | -0.22(-4.64%) |
Nov 12, 2002 | 4.715 | 4.950 | 4.650 | 4.850 | 454,000 | +0.21(+4.51%) |
Nov 11, 2002 | 5.560 | 5.560 | 4.640 | 4.641 | 471,400 | -0.92(-16.53%) |
Nov 08, 2002 | 5.700 | 5.760 | 5.392 | 5.559 | 428,000 | -0.14(-2.46%) |
Nov 07, 2002 | 5.725 | 5.765 | 5.470 | 5.700 | 300,600 | -0.13(-2.31%) |
Nov 06, 2002 | 5.640 | 5.875 | 5.551 | 5.835 | 633,400 | +0.15(+2.64%) |
Nov 05, 2002 | 6.095 | 6.185 | 5.575 | 5.685 | 541,800 | -0.44(-7.11%) |
Nov 04, 2002 | 5.470 | 6.349 | 5.470 | 6.120 | 1,079,000 | +0.69(+12.71%) |
Nov 01, 2002 | 5.070 | 5.455 | 5.000 | 5.430 | 224,600 | +0.31(+6.16%) |
Oct 31, 2002 | 5.075 | 5.140 | 5.012 | 5.115 | 368,916 | +0.05(+0.90%) |
Oct 30, 2002 | 4.805 | 5.085 | 4.775 | 5.069 | 372,200 | +0.26(+5.40%) |
Oct 29, 2002 | 5.060 | 5.060 | 4.640 | 4.810 | 311,200 | -0.27(-5.22%) |
Oct 28, 2002 | 4.825 | 5.175 | 4.750 | 5.075 | 266,200 | +0.15(+3.05%) |
Oct 25, 2002 | 4.820 | 4.940 | 4.635 | 4.925 | 289,160 | +0.08(+1.55%) |
Oct 24, 2002 | 4.535 | 5.090 | 4.450 | 4.850 | 1,032,592 | +0.36(+8.14%) |
Oct 23, 2002 | 4.110 | 4.600 | 3.980 | 4.485 | 343,570 | +0.31(+7.43%) |
Oct 22, 2002 | 4.315 | 4.345 | 4.050 | 4.175 | 617,600 | -0.17(-4.02%) |
Oct 21, 2002 | 4.375 | 4.395 | 4.000 | 4.350 | 510,600 | +0.01(+0.23%) |
Oct 18, 2002 | 3.825 | 4.375 | 3.750 | 4.340 | 375,000 | +0.39(+9.87%) |
Oct 17, 2002 | 3.895 | 4.150 | 3.745 | 3.950 | 1,011,712 | +0.08(+1.94%) |
Oct 16, 2002 | 4.080 | 4.080 | 3.755 | 3.875 | 321,200 | -0.25(-5.95%) |
Oct 15, 2002 | 3.830 | 4.225 | 3.830 | 4.120 | 361,400 | +0.39(+10.46%) |
Oct 14, 2002 | 3.855 | 3.910 | 3.485 | 3.730 | 239,300 | -0.16(-4.11%) |
Oct 11, 2002 | 3.645 | 4.175 | 3.640 | 3.890 | 535,600 | +0.31(+8.51%) |
Oct 10, 2002 | 3.740 | 3.770 | 3.325 | 3.585 | 1,832,872 | -0.16(-4.14%) |
Oct 09, 2002 | 3.805 | 3.925 | 3.550 | 3.740 | 734,800 | -0.11(-2.86%) |
Oct 08, 2002 | 4.220 | 4.390 | 3.775 | 3.850 | 943,000 | -0.33(-7.89%) |
Oct 07, 2002 | 4.450 | 4.470 | 4.145 | 4.180 | 246,200 | -0.30(-6.70%) |
Oct 04, 2002 | 4.695 | 4.750 | 4.365 | 4.480 | 332,000 | -0.20(-4.38%) |
Oct 03, 2002 | 4.880 | 4.900 | 4.665 | 4.685 | 237,834 | -0.20(-4.09%) |
Oct 02, 2002 | 5.075 | 5.350 | 4.880 | 4.885 | 324,400 | -0.15(-2.98%) |
Oct 01, 2002 | 4.915 | 5.055 | 4.710 | 5.035 | 202,198 | +0.21(+4.35%) |
Sep 30, 2002 | 4.650 | 5.000 | 4.520 | 4.825 | 376,400 | +0.12(+2.66%) |
Sep 27, 2002 | 4.710 | 4.875 | 4.645 | 4.700 | 357,800 | -0.04(-0.95%) |
Sep 26, 2002 | 4.785 | 4.875 | 4.475 | 4.745 | 475,600 | -0.01(-0.32%) |
Sep 25, 2002 | 4.475 | 4.840 | 4.430 | 4.760 | 191,200 | +0.34(+7.69%) |
Sep 24, 2002 | 4.315 | 4.500 | 4.236 | 4.420 | 508,782 | +0.04(+1.03%) |
Sep 23, 2002 | 4.565 | 4.565 | 4.305 | 4.375 | 470,600 | -0.21(-4.48%) |
Sep 20, 2002 | 4.825 | 4.840 | 4.500 | 4.580 | 639,400 | -0.00(-0.11%) |
Sep 19, 2002 | 4.650 | 4.700 | 4.550 | 4.585 | 289,000 | -0.10(-2.13%) |
Sep 18, 2002 | 4.850 | 4.895 | 4.650 | 4.685 | 410,200 | -0.19(-3.90%) |
Sep 17, 2002 | 5.105 | 5.320 | 4.760 | 4.875 | 374,200 | -0.18(-3.56%) |
Sep 16, 2002 | 5.200 | 5.260 | 4.975 | 5.055 | 317,800 | -0.12(-2.32%) |
Sep 13, 2002 | 5.125 | 5.320 | 5.060 | 5.175 | 236,700 | +0.00(+0.10%) |
Sep 12, 2002 | 5.440 | 5.440 | 5.115 | 5.170 | 167,650 | -0.21(-3.99%) |
Sep 11, 2002 | 5.300 | 5.730 | 5.300 | 5.385 | 478,200 | +0.08(+1.60%) |
Sep 10, 2002 | 5.075 | 5.470 | 5.025 | 5.300 | 423,400 | +0.25(+5.05%) |
Sep 09, 2002 | 5.250 | 5.250 | 4.865 | 5.045 | 254,018 | -0.15(-2.89%) |
Sep 06, 2002 | 5.030 | 5.315 | 5.030 | 5.195 | 127,000 | +0.17(+3.38%) |
Sep 05, 2002 | 5.265 | 5.265 | 4.950 | 5.025 | 275,000 | -0.21(-4.01%) |
Sep 04, 2002 | 4.895 | 5.235 | 4.815 | 5.235 | 408,086 | +0.27(+5.44%) |
Sep 03, 2002 | 5.280 | 5.280 | 4.965 | 4.965 | 283,200 | -0.41(-7.63%) |
Aug 30, 2002 | 5.350 | 5.418 | 5.065 | 5.375 | 26,920,000 | +0.03(+0.47%) |
Aug 29, 2002 | 5.465 | 5.475 | 4.950 | 5.350 | 465,304 | -0.12(-2.19%) |
Aug 28, 2002 | 5.565 | 5.630 | 5.375 | 5.470 | 226,424 | -0.12(-2.06%) |
Aug 27, 2002 | 6.010 | 6.025 | 5.575 | 5.585 | 158,200 | -0.42(-6.92%) |
Aug 26, 2002 | 6.125 | 6.125 | 5.700 | 6.000 | 212,170 | -0.08(-1.40%) |
Aug 23, 2002 | 6.315 | 6.315 | 5.845 | 6.085 | 246,000 | -0.34(-5.37%) |
Aug 22, 2002 | 6.245 | 6.565 | 6.175 | 6.430 | 309,600 | +0.05(+0.78%) |
Aug 21, 2002 | 5.965 | 6.385 | 5.915 | 6.380 | 759,336 | +0.43(+7.23%) |
Aug 20, 2002 | 6.155 | 6.170 | 5.880 | 5.950 | 431,848 | +0.09(+1.54%) |
Aug 16, 2002 | 5.800 | 6.440 | 5.750 | 5.860 | 617,852 | +0.04(+0.69%) |
Aug 15, 2002 | 5.865 | 5.955 | 5.625 | 5.820 | 356,662 | +0.08(+1.39%) |
Aug 14, 2002 | 5.470 | 5.820 | 5.385 | 5.740 | 321,800 | +0.27(+4.84%) |
Aug 13, 2002 | 5.905 | 6.075 | 5.465 | 5.475 | 528,378 | -0.51(-8.44%) |
Aug 12, 2002 | 6.135 | 6.135 | 5.880 | 5.980 | 296,920 | -0.12(-1.97%) |
Aug 07, 2002 | 6.305 | 6.435 | 5.655 | 6.100 | 398,400 | -0.02(-0.33%) |
Aug 06, 2002 | 5.570 | 6.150 | 5.570 | 6.120 | 348,000 | +0.62(+11.27%) |
Aug 05, 2002 | 5.700 | 5.775 | 5.400 | 5.500 | 469,840 | -0.30(-5.17%) |
Aug 02, 2002 | 6.130 | 6.130 | 5.695 | 5.800 | 360,000 | -0.36(-5.77%) |
Aug 01, 2002 | 6.275 | 6.500 | 6.125 | 6.155 | 314,800 | -0.20(-3.15%) |
Jul 31, 2002 | 6.900 | 6.900 | 6.225 | 6.355 | 430,000 | -0.57(-8.23%) |
Jul 30, 2002 | 6.855 | 7.115 | 6.540 | 6.925 | 515,154 | +0.20(+2.97%) |
Jul 29, 2002 | 6.315 | 6.855 | 6.300 | 6.725 | 443,750 | +0.42(+6.59%) |
Jul 26, 2002 | 6.280 | 6.310 | 6.005 | 6.309 | 792,594 | +0.27(+4.46%) |
Jul 25, 2002 | 6.510 | 6.700 | 6.015 | 6.040 | 1,283,000 | -0.71(-10.52%) |
Jul 24, 2002 | 7.235 | 7.275 | 6.460 | 6.750 | 1,953,902 | -0.46(-6.32%) |
Jul 23, 2002 | 7.920 | 7.930 | 7.130 | 7.205 | 735,940 | -0.67(-8.51%) |
Jul 22, 2002 | 8.000 | 8.415 | 7.435 | 7.875 | 596,850 | -0.12(-1.56%) |
Jul 19, 2002 | 8.420 | 8.445 | 7.855 | 8.000 | 1,315,800 | -1.16(-12.71%) |
Jul 17, 2002 | 9.390 | 9.850 | 8.750 | 9.165 | 1,015,400 | -0.23(-2.45%) |
Jul 12, 2002 | 9.205 | 9.625 | 9.200 | 9.395 | 314,000 | +0.19(+2.06%) |
Jul 11, 2002 | 8.830 | 9.440 | 8.530 | 9.205 | 479,200 | +0.32(+3.60%) |
Jul 10, 2002 | 9.100 | 9.250 | 8.830 | 8.885 | 225,000 | -0.19(-2.04%) |
Jul 09, 2002 | 9.485 | 9.485 | 9.070 | 9.070 | 557,000 | -0.41(-4.38%) |
Jul 08, 2002 | 10.16 | 10.16 | 9.485 | 9.485 | 303,600 | -0.68(-6.64%) |
Jul 05, 2002 | 9.190 | 10.21 | 9.175 | 10.16 | 208,000 | +0.99(+10.80%) |
Jul 04, 2002 | 8.785 | 9.210 | 8.780 | 9.170 | 820,400 | +0.00(+0.00%) |
Jul 03, 2002 | 8.785 | 9.210 | 8.780 | 9.170 | 820,400 | +0.27(+3.00%) |
Jul 02, 2002 | 9.545 | 9.550 | 8.795 | 8.902 | 589,200 | -0.60(-6.29%) |
Jul 01, 2002 | 10.32 | 10.39 | 9.365 | 9.500 | 724,600 | -0.80(-7.77%) |
Jun 28, 2002 | 10.23 | 10.77 | 10.01 | 10.30 | 822,400 | +0.06(+0.59%) |
Jun 27, 2002 | 10.07 | 10.50 | 9.755 | 10.24 | 309,200 | +0.38(+3.85%) |
Jun 26, 2002 | 8.925 | 10.10 | 8.925 | 9.860 | 509,800 | +0.39(+4.12%) |
Jun 25, 2002 | 10.00 | 10.33 | 9.375 | 9.470 | 523,600 | -0.16(-1.71%) |
Jun 21, 2002 | 9.815 | 9.825 | 9.465 | 9.635 | 868,600 | -0.00(-0.00%) |
Jun 20, 2002 | 9.725 | 10.04 | 9.450 | 9.635 | 1,081,400 | -0.27(-2.68%) |
Jun 19, 2002 | 11.14 | 11.14 | 9.675 | 9.900 | 1,006,800 | -1.12(-10.16%) |
Jun 18, 2002 | 11.21 | 11.62 | 11.20 | 11.02 | 744,200 | -0.36(-3.16%) |
Jun 17, 2002 | 10.50 | 11.43 | 10.50 | 11.38 | 269,000 | +0.79(+7.46%) |
Jun 14, 2002 | 10.37 | 10.69 | 9.845 | 10.59 | 581,400 | +0.04(+0.38%) |
Jun 12, 2002 | 10.71 | 11.04 | 10.49 | 10.55 | 528,200 | -0.24(-2.27%) |
Jun 11, 2002 | 11.47 | 11.70 | 10.72 | 10.79 | 519,600 | -0.60(-5.27%) |
Jun 10, 2002 | 11.55 | 11.75 | 11.35 | 11.39 | 211,000 | -0.03(-0.26%) |
Jun 07, 2002 | 11.22 | 11.54 | 10.29 | 11.43 | 637,000 | +0.05(+0.44%) |
Jun 06, 2002 | 11.62 | 11.62 | 11.10 | 11.38 | 199,400 | -0.14(-1.22%) |
Jun 05, 2002 | 11.50 | 11.85 | 11.32 | 11.52 | 386,200 | -0.31(-2.62%) |
May 31, 2002 | 11.85 | 12.25 | 11.82 | 11.82 | 216,600 | -0.88(-6.89%) |
May 28, 2002 | 12.55 | 13.01 | 12.47 | 12.70 | 391,400 | +0.18(+1.48%) |
May 27, 2002 | 13.00 | 13.03 | 12.52 | 12.52 | 453,600 | +0.00(+0.00%) |
May 24, 2002 | 13.00 | 13.03 | 12.52 | 12.52 | 451,600 | -0.67(-5.08%) |
May 23, 2002 | 13.39 | 13.59 | 12.93 | 13.19 | 436,600 | -0.10(-0.79%) |
May 22, 2002 | 13.55 | 13.87 | 13.03 | 13.29 | 523,800 | -0.35(-2.53%) |
May 21, 2002 | 14.17 | 14.29 | 13.45 | 13.63 | 402,800 | -0.54(-3.78%) |
May 20, 2002 | 14.19 | 14.33 | 13.99 | 14.17 | 234,200 | -0.03(-0.18%) |
May 17, 2002 | 14.54 | 14.70 | 14.19 | 14.20 | 420,000 | -0.22(-1.56%) |
May 16, 2002 | 14.30 | 14.62 | 14.22 | 14.42 | 226,000 | -0.01(-0.03%) |
May 15, 2002 | 14.47 | 14.66 | 13.93 | 14.43 | 566,800 | -0.03(-0.21%) |
May 14, 2002 | 14.10 | 14.72 | 14.09 | 14.46 | 859,200 | +0.51(+3.66%) |
May 13, 2002 | 13.03 | 14.09 | 13.01 | 13.95 | 823,400 | +0.96(+7.39%) |
May 10, 2002 | 12.68 | 13.04 | 12.43 | 12.98 | 1,337,600 | +0.28(+2.20%) |
May 09, 2002 | 13.00 | 13.06 | 12.68 | 12.71 | 557,400 | -0.24(-1.85%) |
May 08, 2002 | 12.22 | 13.10 | 12.22 | 12.95 | 790,200 | +0.85(+6.98%) |
May 07, 2002 | 12.10 | 12.34 | 11.59 | 12.10 | 530,800 | +0.08(+0.67%) |
May 06, 2002 | 12.30 | 12.55 | 11.71 | 12.02 | 428,400 | -0.29(-2.32%) |
May 03, 2002 | 12.65 | 12.66 | 12.00 | 12.30 | 547,400 | -0.27(-2.15%) |
May 02, 2002 | 13.62 | 13.75 | 12.32 | 12.57 | 1,035,400 | -1.01(-7.40%) |
May 01, 2002 | 13.51 | 13.72 | 12.85 | 13.58 | 548,800 | +0.05(+0.37%) |
Apr 30, 2002 | 13.25 | 13.93 | 13.17 | 13.53 | 603,000 | +0.29(+2.23%) |
Apr 29, 2002 | 13.11 | 13.45 | 12.79 | 13.23 | 274,600 | +0.13(+1.03%) |
Apr 26, 2002 | 13.68 | 14.00 | 13.07 | 13.10 | 492,800 | -0.64(-4.69%) |
Apr 25, 2002 | 13.38 | 13.89 | 13.05 | 13.74 | 565,000 | +0.31(+2.35%) |
Apr 24, 2002 | 13.62 | 14.08 | 13.43 | 13.43 | 381,000 | -0.14(-1.07%) |
Apr 23, 2002 | 13.59 | 13.79 | 13.36 | 13.57 | 234,400 | +0.00(+0.00%) |
Apr 22, 2002 | 13.98 | 14.03 | 13.45 | 13.57 | 436,800 | -0.46(-3.24%) |
Apr 19, 2002 | 14.04 | 14.30 | 13.79 | 14.03 | 519,200 | +0.03(+0.21%) |
Apr 18, 2002 | 14.89 | 14.99 | 13.86 | 14.00 | 1,169,400 | -0.90(-6.04%) |
Apr 17, 2002 | 14.47 | 15.07 | 14.46 | 14.90 | 1,659,800 | +0.41(+2.79%) |
Apr 16, 2002 | 13.12 | 14.51 | 13.12 | 14.49 | 1,649,400 | +1.59(+12.36%) |
Apr 15, 2002 | 12.78 | 12.99 | 12.62 | 12.90 | 541,000 | +0.17(+1.30%) |
Apr 12, 2002 | 12.15 | 12.73 | 12.15 | 12.73 | 345,200 | +0.48(+3.96%) |
Apr 11, 2002 | 12.25 | 12.30 | 11.90 | 12.25 | 241,200 | -0.11(-0.85%) |
Apr 10, 2002 | 12.11 | 12.40 | 12.00 | 12.36 | 416,400 | +0.13(+1.06%) |
Apr 09, 2002 | 12.22 | 12.53 | 12.04 | 12.22 | 261,600 | -0.03(-0.20%) |
Apr 08, 2002 | 11.97 | 12.26 | 11.70 | 12.25 | 424,000 | +0.18(+1.45%) |
Apr 05, 2002 | 12.38 | 12.50 | 11.90 | 12.07 | 315,400 | -0.32(-2.54%) |
Apr 04, 2002 | 11.79 | 12.39 | 11.65 | 12.39 | 416,600 | +0.44(+3.64%) |
Apr 03, 2002 | 12.62 | 12.80 | 11.80 | 11.96 | 847,000 | -0.73(-5.79%) |
Apr 02, 2002 | 12.97 | 13.06 | 12.62 | 12.69 | 969,600 | -0.33(-2.50%) |