Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.282 | 6.450 | 6.221 | 6.290 | 156,974 | -0.04(-0.59%) |
Mar 28, 2003 | 6.297 | 6.396 | 6.274 | 6.328 | 6,574,046 | +0.02(+0.24%) |
Mar 27, 2003 | 6.335 | 6.335 | 6.228 | 6.312 | 3,032,164 | -0.11(-1.67%) |
Mar 26, 2003 | 6.504 | 6.550 | 6.266 | 6.419 | 75,362 | -0.12(-1.87%) |
Mar 25, 2003 | 6.756 | 6.924 | 6.442 | 6.542 | 71,641 | -0.28(-4.04%) |
Mar 24, 2003 | 6.756 | 6.817 | 6.756 | 6.817 | 23,394 | -0.11(-1.55%) |
Mar 21, 2003 | 6.978 | 7.001 | 6.779 | 6.924 | 60,034 | +0.05(+0.67%) |
Mar 20, 2003 | 6.580 | 6.894 | 6.511 | 6.879 | 25,207 | +0.16(+2.39%) |
Mar 19, 2003 | 6.840 | 7.001 | 6.504 | 6.718 | 53,824 | -0.28(-4.03%) |
Mar 18, 2003 | 7.001 | 7.001 | 7.000 | 7.000 | 37,666 | +0.11(+1.66%) |
Mar 17, 2003 | 6.182 | 6.978 | 6.121 | 6.886 | 146,772 | +0.47(+7.40%) |
Mar 14, 2003 | 6.121 | 6.565 | 6.121 | 6.412 | 78,360 | +0.29(+4.75%) |
Mar 13, 2003 | 6.129 | 6.190 | 6.052 | 6.121 | 69,530 | +0.07(+1.14%) |
Mar 12, 2003 | 6.496 | 6.496 | 6.045 | 6.052 | 122,047 | -0.39(-6.06%) |
Mar 11, 2003 | 6.473 | 6.542 | 6.274 | 6.442 | 80,639 | +0.07(+1.08%) |
Mar 10, 2003 | 6.167 | 6.588 | 6.060 | 6.374 | 119,718 | +0.10(+1.59%) |
Mar 07, 2003 | 6.213 | 6.274 | 6.190 | 6.274 | 33,719 | +0.04(+0.61%) |
Mar 06, 2003 | 6.236 | 6.274 | 6.167 | 6.236 | 130,173 | -0.01(-0.12%) |
Mar 05, 2003 | 6.320 | 6.328 | 6.243 | 6.243 | 36,987 | -0.11(-1.81%) |
Mar 04, 2003 | 6.198 | 6.504 | 6.320 | 6.358 | 55,284 | -0.02(-0.36%) |
Mar 03, 2003 | 6.198 | 6.427 | 6.198 | 6.381 | 40,908 | +0.13(+2.08%) |
Feb 28, 2003 | 6.167 | 6.534 | 6.167 | 6.251 | 41,692 | +0.02(+0.25%) |
Feb 27, 2003 | 6.396 | 6.504 | 6.159 | 6.236 | 71,621 | +0.05(+0.74%) |
Feb 26, 2003 | 6.320 | 6.519 | 6.190 | 6.190 | 71,621 | -0.24(-3.69%) |
Feb 25, 2003 | 6.389 | 6.511 | 6.182 | 6.427 | 100,113 | -0.02(-0.36%) |
Feb 24, 2003 | 6.695 | 6.833 | 6.404 | 6.450 | 124,684 | -0.37(-5.39%) |
Feb 21, 2003 | 6.542 | 6.894 | 6.511 | 6.817 | 104,557 | +0.21(+3.24%) |
Feb 20, 2003 | 6.427 | 6.787 | 6.159 | 6.603 | 156,966 | +0.11(+1.77%) |
Feb 19, 2003 | 7.284 | 7.284 | 5.838 | 6.488 | 272,241 | -0.80(-10.92%) |
Feb 18, 2003 | 7.261 | 7.353 | 7.139 | 7.284 | 117,496 | +0.15(+2.04%) |
Feb 14, 2003 | 6.886 | 7.269 | 6.886 | 7.139 | 69,922 | +0.25(+3.67%) |
Feb 13, 2003 | 6.901 | 6.970 | 6.848 | 6.886 | 71,360 | -0.01(-0.11%) |
Feb 12, 2003 | 7.077 | 7.108 | 6.894 | 6.894 | 61,166 | -0.15(-2.07%) |
Feb 11, 2003 | 6.947 | 7.093 | 6.947 | 7.039 | 89,396 | +0.04(+0.55%) |
Feb 10, 2003 | 6.848 | 7.077 | 6.848 | 7.001 | 66,001 | +0.18(+2.58%) |
Feb 07, 2003 | 6.894 | 7.016 | 6.817 | 6.825 | 128,605 | -0.08(-1.11%) |
Feb 06, 2003 | 6.924 | 6.963 | 6.787 | 6.901 | 105,080 | +0.01(+0.11%) |
Feb 05, 2003 | 6.879 | 6.947 | 6.856 | 6.894 | 60,643 | -0.04(-0.53%) |
Feb 04, 2003 | 7.223 | 7.223 | 6.779 | 6.931 | 423,588 | -0.25(-3.54%) |
Feb 03, 2003 | 7.085 | 7.223 | 7.085 | 7.185 | 86,651 | +0.08(+1.19%) |
Jan 31, 2003 | 7.077 | 7.208 | 7.070 | 7.100 | 128,082 | -0.02(-0.22%) |
Jan 30, 2003 | 7.116 | 7.200 | 7.070 | 7.116 | 99,368 | +0.00(+0.00%) |
Jan 29, 2003 | 7.116 | 7.261 | 7.077 | 7.116 | 184,282 | +0.00(+0.00%) |
Jan 28, 2003 | 7.116 | 7.200 | 7.093 | 7.116 | 359,285 | +0.00(+0.00%) |
Jan 27, 2003 | 7.200 | 7.246 | 7.116 | 7.116 | 217,087 | -0.15(-2.11%) |
Jan 24, 2003 | 7.406 | 7.406 | 7.192 | 7.269 | 251,460 | -0.11(-1.55%) |
Jan 23, 2003 | 7.146 | 7.460 | 7.116 | 7.383 | 251,199 | +0.25(+3.54%) |
Jan 22, 2003 | 7.116 | 7.185 | 7.085 | 7.131 | 255,381 | +0.01(+0.11%) |
Jan 21, 2003 | 7.154 | 7.253 | 7.085 | 7.123 | 341,902 | -0.06(-0.85%) |
Jan 17, 2003 | 7.093 | 7.322 | 7.093 | 7.185 | 182,714 | -0.17(-2.29%) |
Jan 16, 2003 | 7.139 | 7.391 | 7.016 | 7.353 | 225,582 | +0.28(+4.00%) |
Jan 15, 2003 | 7.246 | 7.383 | 7.039 | 7.070 | 462,405 | -0.17(-2.33%) |
Jan 14, 2003 | 7.039 | 7.238 | 6.963 | 7.238 | 186,112 | +0.26(+3.73%) |
Jan 13, 2003 | 7.276 | 7.368 | 6.963 | 6.978 | 179,446 | -0.29(-4.00%) |
Jan 10, 2003 | 7.009 | 7.330 | 7.001 | 7.269 | 58,944 | +0.26(+3.71%) |
Jan 09, 2003 | 6.940 | 7.261 | 6.940 | 7.009 | 166,376 | +0.11(+1.55%) |
Jan 08, 2003 | 7.039 | 7.162 | 6.901 | 6.901 | 142,982 | -0.18(-2.49%) |
Jan 07, 2003 | 6.664 | 7.169 | 6.664 | 7.077 | 147,556 | +0.39(+5.84%) |
Jan 06, 2003 | 7.001 | 7.185 | 6.687 | 6.687 | 430,645 | -0.35(-5.00%) |
Jan 03, 2003 | 7.185 | 7.200 | 6.947 | 7.039 | 97,891 | -0.18(-2.54%) |
Jan 02, 2003 | 6.894 | 7.223 | 6.848 | 7.223 | 168,337 | +0.37(+5.46%) |
Dec 31, 2002 | 6.848 | 7.139 | 6.657 | 6.849 | 249,238 | -0.01(-0.21%) |
Dec 30, 2002 | 6.504 | 7.062 | 6.427 | 6.863 | 211,336 | +0.35(+5.41%) |
Dec 27, 2002 | 6.450 | 6.664 | 6.412 | 6.511 | 53,847 | -0.10(-1.50%) |
Dec 26, 2002 | 6.542 | 6.917 | 6.542 | 6.611 | 41,038 | +0.08(+1.29%) |
Dec 24, 2002 | 6.266 | 6.725 | 6.266 | 6.527 | 42,084 | +0.11(+1.67%) |
Dec 23, 2002 | 6.129 | 6.435 | 6.213 | 6.419 | 120,633 | +0.04(+0.60%) |
Dec 20, 2002 | 6.129 | 6.389 | 5.792 | 6.381 | 398,625 | +0.26(+4.25%) |
Dec 19, 2002 | 6.374 | 6.389 | 5.792 | 6.121 | 362,814 | -0.32(-4.99%) |
Dec 18, 2002 | 6.840 | 6.901 | 6.396 | 6.442 | 198,266 | -0.36(-5.29%) |
Dec 17, 2002 | 7.032 | 7.192 | 6.695 | 6.802 | 144,942 | -0.15(-2.19%) |
Dec 16, 2002 | 6.787 | 6.978 | 6.703 | 6.954 | 123,116 | +0.22(+3.28%) |
Dec 13, 2002 | 6.940 | 6.940 | 6.733 | 6.733 | 71,099 | -0.15(-2.11%) |
Dec 12, 2002 | 7.116 | 7.154 | 6.817 | 6.879 | 124,161 | -0.23(-3.23%) |
Dec 11, 2002 | 7.651 | 7.651 | 7.025 | 7.108 | 96,454 | -0.52(-6.82%) |
Dec 10, 2002 | 7.269 | 7.628 | 7.238 | 7.628 | 86,651 | +0.27(+3.64%) |
Dec 09, 2002 | 7.208 | 7.713 | 7.077 | 7.361 | 91,095 | +0.18(+2.45%) |
Dec 06, 2002 | 7.215 | 7.429 | 7.077 | 7.185 | 91,487 | -0.16(-2.19%) |
Dec 05, 2002 | 7.651 | 7.743 | 7.192 | 7.345 | 174,610 | -0.35(-4.57%) |
Dec 04, 2002 | 7.804 | 7.804 | 7.575 | 7.697 | 202,710 | -0.11(-1.37%) |
Dec 03, 2002 | 7.621 | 7.942 | 7.460 | 7.804 | 101,943 | +0.06(+0.79%) |
Dec 02, 2002 | 7.338 | 7.766 | 7.093 | 7.743 | 156,182 | +0.67(+9.41%) |
Nov 29, 2002 | 7.123 | 7.468 | 7.077 | 7.077 | 58,290 | -0.11(-1.60%) |
Nov 27, 2002 | 7.116 | 7.383 | 7.085 | 7.192 | 210,683 | +0.08(+1.08%) |
Nov 26, 2002 | 7.422 | 7.483 | 7.062 | 7.116 | 214,473 | -0.36(-4.81%) |
Nov 25, 2002 | 7.422 | 7.559 | 7.383 | 7.475 | 79,986 | -0.13(-1.71%) |
Nov 22, 2002 | 7.651 | 7.690 | 7.368 | 7.605 | 268,320 | -0.04(-0.50%) |
Nov 21, 2002 | 7.230 | 7.728 | 7.230 | 7.644 | 189,771 | +0.48(+6.73%) |
Nov 20, 2002 | 7.039 | 7.353 | 7.039 | 7.162 | 87,697 | +0.12(+1.74%) |
Nov 19, 2002 | 6.672 | 7.192 | 6.595 | 7.039 | 139,584 | +0.23(+3.37%) |
Nov 18, 2002 | 7.123 | 7.192 | 6.780 | 6.810 | 142,590 | -0.37(-5.12%) |
Nov 15, 2002 | 7.307 | 7.338 | 6.886 | 7.177 | 224,537 | -0.09(-1.26%) |
Nov 14, 2002 | 7.077 | 7.269 | 7.077 | 7.269 | 178,793 | +0.19(+2.70%) |
Nov 13, 2002 | 7.039 | 7.192 | 6.886 | 7.077 | 99,852 | +0.15(+2.21%) |
Nov 12, 2002 | 6.733 | 7.269 | 6.733 | 6.924 | 217,479 | +0.08(+1.12%) |
Nov 11, 2002 | 6.741 | 6.955 | 6.580 | 6.848 | 150,170 | +0.08(+1.13%) |
Nov 08, 2002 | 6.963 | 7.116 | 6.711 | 6.771 | 160,495 | -0.15(-2.10%) |
Nov 07, 2002 | 7.537 | 7.552 | 6.817 | 6.917 | 167,553 | -0.62(-8.22%) |
Nov 06, 2002 | 7.957 | 8.072 | 6.970 | 7.537 | 206,892 | -0.35(-4.46%) |
Nov 05, 2002 | 8.722 | 8.730 | 7.605 | 7.888 | 323,474 | -1.28(-13.94%) |
Nov 04, 2002 | 9.365 | 9.365 | 9.036 | 9.166 | 142,198 | -0.13(-1.40%) |
Nov 01, 2002 | 9.212 | 9.296 | 8.990 | 9.296 | 104,296 | +0.24(+2.70%) |
Oct 31, 2002 | 9.220 | 9.220 | 8.776 | 9.051 | 91,618 | -0.13(-1.42%) |
Oct 30, 2002 | 8.914 | 9.335 | 8.807 | 9.182 | 90,050 | +0.00(+0.00%) |
Oct 29, 2002 | 9.021 | 9.189 | 8.877 | 9.182 | 67,047 | +0.15(+1.61%) |
Oct 28, 2002 | 9.082 | 9.212 | 8.952 | 9.036 | 79,594 | +0.11(+1.29%) |
Oct 25, 2002 | 8.860 | 9.090 | 8.493 | 8.921 | 49,664 | +0.05(+0.60%) |
Oct 24, 2002 | 8.531 | 8.990 | 8.348 | 8.868 | 99,460 | +0.34(+4.04%) |
Oct 23, 2002 | 8.416 | 8.416 | 8.256 | 8.524 | 96,454 | +0.06(+0.72%) |
Oct 22, 2002 | 8.585 | 8.608 | 8.302 | 8.462 | 103,773 | -0.08(-0.98%) |
Oct 21, 2002 | 8.928 | 8.928 | 8.447 | 8.546 | 111,745 | -0.32(-3.63%) |
Oct 18, 2002 | 9.174 | 9.174 | 8.768 | 8.869 | 56,591 | -0.08(-0.85%) |
Oct 17, 2002 | 9.182 | 9.182 | 8.853 | 8.944 | 65,348 | +0.02(+0.17%) |
Oct 16, 2002 | 8.799 | 9.113 | 8.722 | 8.929 | 212,512 | -0.02(-0.26%) |
Oct 15, 2002 | 7.919 | 9.250 | 7.843 | 8.952 | 261,262 | +1.12(+14.36%) |
Oct 14, 2002 | 8.378 | 8.638 | 7.613 | 7.828 | 97,107 | -0.89(-10.18%) |
Oct 11, 2002 | 8.042 | 8.868 | 8.042 | 8.715 | 119,587 | +0.61(+7.54%) |
Oct 10, 2002 | 7.697 | 8.501 | 7.697 | 8.103 | 72,406 | +0.41(+5.28%) |
Oct 09, 2002 | 7.613 | 8.256 | 7.575 | 7.697 | 116,032 | -0.17(-2.14%) |
Oct 08, 2002 | 8.126 | 8.409 | 7.621 | 7.866 | 139,192 | -0.31(-3.75%) |
Oct 07, 2002 | 8.791 | 8.799 | 8.042 | 8.172 | 95,539 | -0.70(-7.93%) |
Oct 04, 2002 | 8.722 | 8.990 | 8.416 | 8.876 | 283,481 | +0.07(+0.78%) |
Oct 03, 2002 | 8.799 | 8.998 | 8.378 | 8.807 | 122,332 | -0.03(-0.35%) |
Oct 02, 2002 | 8.424 | 9.312 | 8.271 | 8.837 | 176,309 | +0.30(+3.49%) |
Oct 01, 2002 | 8.202 | 8.692 | 8.118 | 8.539 | 75,804 | +0.17(+2.01%) |
Sep 30, 2002 | 8.845 | 8.845 | 8.110 | 8.371 | 273,780 | -0.57(-6.34%) |
Sep 27, 2002 | 8.952 | 9.182 | 8.876 | 8.937 | 162,717 | -0.21(-2.26%) |
Sep 26, 2002 | 8.569 | 9.258 | 8.508 | 9.143 | 213,950 | +0.60(+6.98%) |
Sep 25, 2002 | 8.164 | 8.661 | 8.164 | 8.546 | 187,602 | +0.32(+3.91%) |
Sep 24, 2002 | 8.087 | 8.393 | 8.072 | 8.225 | 143,634 | +0.07(+0.83%) |
Sep 23, 2002 | 8.195 | 8.416 | 7.996 | 8.158 | 153,207 | -0.04(-0.54%) |
Sep 20, 2002 | 8.378 | 8.409 | 8.072 | 8.202 | 263,970 | -0.11(-1.29%) |
Sep 19, 2002 | 7.559 | 8.531 | 6.924 | 8.309 | 318,377 | +0.66(+8.60%) |
Sep 18, 2002 | 7.628 | 7.804 | 7.429 | 7.651 | 174,741 | +0.00(+0.00%) |
Sep 17, 2002 | 7.850 | 7.904 | 7.399 | 7.651 | 557,160 | -0.33(-4.12%) |
Sep 16, 2002 | 8.577 | 8.646 | 7.651 | 7.980 | 305,107 | -0.65(-7.54%) |
Sep 13, 2002 | 8.608 | 8.837 | 8.539 | 8.631 | 172,519 | +0.02(+0.27%) |
Sep 12, 2002 | 8.853 | 8.967 | 8.608 | 8.608 | 57,245 | -0.28(-3.10%) |
Sep 11, 2002 | 8.944 | 9.220 | 8.876 | 8.883 | 85,344 | -0.20(-2.19%) |
Sep 10, 2002 | 9.143 | 9.182 | 8.891 | 9.082 | 93,448 | -0.14(-1.49%) |
Sep 09, 2002 | 9.297 | 9.297 | 8.921 | 9.220 | 111,745 | -0.03(-0.33%) |
Sep 06, 2002 | 9.120 | 9.258 | 8.692 | 9.250 | 154,521 | +0.11(+1.17%) |
Sep 05, 2002 | 9.182 | 9.258 | 9.067 | 9.143 | 200,488 | -0.28(-3.00%) |
Sep 04, 2002 | 8.952 | 9.480 | 8.952 | 9.426 | 135,140 | +0.47(+5.21%) |
Sep 03, 2002 | 9.174 | 9.335 | 8.960 | 8.960 | 125,029 | -0.21(-2.34%) |
Aug 30, 2002 | 8.577 | 9.319 | 8.577 | 9.174 | 151,846 | +0.63(+7.34%) |
Aug 29, 2002 | 8.853 | 8.890 | 8.516 | 8.546 | 214,524 | -0.17(-1.93%) |
Aug 28, 2002 | 8.975 | 8.975 | 8.623 | 8.715 | 59,989 | -0.31(-3.47%) |
Aug 27, 2002 | 9.013 | 9.166 | 8.654 | 9.029 | 91,822 | +0.01(+0.10%) |
Aug 26, 2002 | 8.393 | 9.021 | 8.233 | 9.019 | 118,149 | +0.47(+5.44%) |
Aug 23, 2002 | 8.975 | 9.044 | 8.416 | 8.554 | 157,881 | -0.43(-4.77%) |
Aug 22, 2002 | 9.296 | 9.373 | 8.952 | 8.983 | 253,419 | -0.22(-2.41%) |
Aug 21, 2002 | 9.067 | 9.365 | 8.623 | 9.205 | 45,469 | +0.37(+4.25%) |
Aug 20, 2002 | 9.312 | 9.610 | 8.776 | 8.830 | 56,858 | -0.32(-3.51%) |
Aug 16, 2002 | 8.631 | 9.564 | 8.416 | 9.151 | 74,152 | +0.49(+5.65%) |
Aug 15, 2002 | 9.013 | 9.151 | 8.654 | 8.661 | 17,705 | -0.18(-2.08%) |
Aug 14, 2002 | 8.661 | 8.952 | 8.355 | 8.845 | 76,849 | +0.38(+4.52%) |
Aug 13, 2002 | 8.776 | 9.136 | 8.371 | 8.462 | 64,564 | -0.38(-4.33%) |
Aug 12, 2002 | 9.029 | 9.296 | 8.722 | 8.845 | 44,494 | -0.51(-5.48%) |
Aug 07, 2002 | 9.457 | 9.595 | 8.998 | 9.358 | 43,391 | +0.02(+0.25%) |
Aug 06, 2002 | 8.722 | 9.335 | 8.654 | 9.335 | 54,761 | +0.80(+9.43%) |
Aug 05, 2002 | 8.722 | 9.143 | 8.416 | 8.530 | 7,345,157 | -0.22(-2.54%) |
Aug 02, 2002 | 9.257 | 9.694 | 8.608 | 8.753 | 94,624 | -0.56(-6.00%) |
Aug 01, 2002 | 9.036 | 9.908 | 8.837 | 9.312 | 134,748 | +0.26(+2.87%) |
Jul 31, 2002 | 9.947 | 9.947 | 9.051 | 9.051 | 164,530 | -0.76(-7.72%) |
Jul 30, 2002 | 9.939 | 9.954 | 9.472 | 9.809 | 180,230 | -0.06(-0.62%) |
Jul 29, 2002 | 9.908 | 10.10 | 9.610 | 9.870 | 312,608 | -0.08(-0.77%) |
Jul 26, 2002 | 9.725 | 10.10 | 9.717 | 9.947 | 145,106 | -0.02(-0.23%) |
Jul 25, 2002 | 9.258 | 10.04 | 9.036 | 9.970 | 265,780 | +0.73(+7.86%) |
Jul 24, 2002 | 7.781 | 9.281 | 7.766 | 9.243 | 300,641 | +1.16(+14.39%) |
Jul 23, 2002 | 8.504 | 8.661 | 8.049 | 8.080 | 141,471 | -0.19(-2.31%) |
Jul 22, 2002 | 8.799 | 8.990 | 7.927 | 8.271 | 218,241 | -0.54(-6.16%) |
Jul 19, 2002 | 8.876 | 9.029 | 8.608 | 8.814 | 172,258 | -0.24(-2.70%) |
Jul 17, 2002 | 8.891 | 9.411 | 8.569 | 9.059 | 66,916 | -0.83(-8.36%) |
Jul 12, 2002 | 10.05 | 10.25 | 9.602 | 9.885 | 65,740 | -0.24(-2.34%) |
Jul 11, 2002 | 10.15 | 10.27 | 9.809 | 10.12 | 253,682 | -0.10(-0.97%) |
Jul 10, 2002 | 10.64 | 10.64 | 10.03 | 10.22 | 180,361 | -0.34(-3.19%) |
Jul 09, 2002 | 10.41 | 10.79 | 10.41 | 10.56 | 169,905 | +0.15(+1.40%) |
Jul 08, 2002 | 10.90 | 10.98 | 10.71 | 10.41 | 99,460 | -0.49(-4.49%) |
Jul 05, 2002 | 10.60 | 11.19 | 10.57 | 10.90 | 79,332 | +0.31(+2.89%) |
Jul 04, 2002 | 10.56 | 10.79 | 10.54 | 10.60 | 86,259 | +0.00(+0.00%) |
Jul 03, 2002 | 10.56 | 10.79 | 10.54 | 10.60 | 86,259 | -0.23(-2.12%) |
Jul 02, 2002 | 10.60 | 11.09 | 10.60 | 10.83 | 175,917 | -0.04(-0.35%) |
Jul 01, 2002 | 10.90 | 10.90 | 10.52 | 10.86 | 227,020 | -0.12(-1.11%) |
Jun 28, 2002 | 10.64 | 11.09 | 10.56 | 10.99 | 518,996 | +0.05(+0.42%) |
Jun 27, 2002 | 10.59 | 10.94 | 10.45 | 10.94 | 222,445 | +0.26(+2.44%) |
Jun 26, 2002 | 10.52 | 11.10 | 10.30 | 10.68 | 204,671 | -0.45(-4.05%) |
Jun 25, 2002 | 11.29 | 11.71 | 10.52 | 11.13 | 342,425 | -0.43(-3.71%) |
Jun 21, 2002 | 10.90 | 11.63 | 10.86 | 11.56 | 990,158 | +0.43(+3.85%) |
Jun 20, 2002 | 10.13 | 11.59 | 10.10 | 11.13 | 307,398 | +1.06(+10.56%) |
Jun 19, 2002 | 9.671 | 10.24 | 9.656 | 10.07 | 411,825 | +0.05(+0.46%) |
Jun 18, 2002 | 10.29 | 10.43 | 9.803 | 10.02 | 207,285 | -0.15(-1.50%) |
Jun 17, 2002 | 9.840 | 10.33 | 9.587 | 10.18 | 115,535 | +0.52(+5.39%) |
Jun 14, 2002 | 9.258 | 9.847 | 9.097 | 9.656 | 92,663 | -0.14(-1.41%) |
Jun 12, 2002 | 9.312 | 9.908 | 9.296 | 9.794 | 161,802 | +0.35(+3.73%) |
Jun 11, 2002 | 10.18 | 10.18 | 9.380 | 9.442 | 91,357 | -0.62(-6.16%) |
Jun 10, 2002 | 10.33 | 10.37 | 10.06 | 10.06 | 79,332 | -0.27(-2.59%) |
Jun 07, 2002 | 9.618 | 10.33 | 9.373 | 10.33 | 104,034 | +0.52(+5.30%) |
Jun 06, 2002 | 10.10 | 10.32 | 9.495 | 9.809 | 153,960 | -0.25(-2.51%) |
Jun 05, 2002 | 9.755 | 10.35 | 9.373 | 10.06 | 155,921 | -0.61(-5.73%) |
May 31, 2002 | 10.72 | 10.82 | 10.62 | 10.67 | 193,561 | -0.35(-3.19%) |
May 28, 2002 | 10.95 | 11.47 | 10.60 | 11.03 | 135,924 | +0.05(+0.42%) |
May 27, 2002 | 11.48 | 11.81 | 10.98 | 10.98 | 158,143 | +0.00(+0.00%) |
May 24, 2002 | 11.48 | 11.81 | 10.98 | 10.98 | 156,444 | -0.65(-5.59%) |
May 23, 2002 | 11.48 | 11.84 | 11.40 | 11.63 | 125,076 | -0.15(-1.23%) |
May 22, 2002 | 11.48 | 11.80 | 11.34 | 11.78 | 230,418 | +0.26(+2.26%) |
May 21, 2002 | 11.94 | 11.94 | 11.43 | 11.52 | 335,629 | -0.12(-1.05%) |
May 20, 2002 | 11.48 | 11.83 | 11.35 | 11.64 | 163,240 | +0.08(+0.73%) |
May 17, 2002 | 11.55 | 11.63 | 11.26 | 11.55 | 251,329 | +0.08(+0.67%) |
May 16, 2002 | 11.32 | 11.55 | 11.07 | 11.48 | 380,327 | +0.17(+1.49%) |
May 15, 2002 | 11.13 | 11.31 | 10.98 | 11.31 | 239,567 | +0.21(+1.93%) |
May 14, 2002 | 10.64 | 11.11 | 10.64 | 11.09 | 125,599 | +0.42(+3.94%) |
May 13, 2002 | 10.73 | 10.89 | 10.54 | 10.67 | 198,136 | -0.28(-2.53%) |
May 10, 2002 | 10.71 | 11.09 | 10.68 | 10.95 | 229,895 | +0.15(+1.43%) |
May 09, 2002 | 10.56 | 11.09 | 10.56 | 10.80 | 92,794 | -0.10(-0.91%) |
May 08, 2002 | 10.38 | 10.90 | 10.37 | 10.90 | 149,517 | +0.41(+3.94%) |
May 07, 2002 | 10.70 | 10.71 | 10.37 | 10.48 | 73,190 | -0.05(-0.44%) |
May 06, 2002 | 10.76 | 10.94 | 10.16 | 10.53 | 81,946 | -0.51(-4.58%) |
May 03, 2002 | 10.72 | 11.09 | 10.72 | 11.03 | 104,688 | +0.22(+2.05%) |
May 02, 2002 | 10.57 | 11.06 | 10.57 | 10.81 | 227,673 | +0.20(+1.87%) |
May 01, 2002 | 10.90 | 10.94 | 10.52 | 10.61 | 252,506 | +0.09(+0.87%) |
Apr 30, 2002 | 10.61 | 10.98 | 10.52 | 10.52 | 399,278 | -0.02(-0.22%) |
Apr 29, 2002 | 10.59 | 10.70 | 10.41 | 10.54 | 69,530 | +0.06(+0.58%) |
Apr 26, 2002 | 10.34 | 10.75 | 10.34 | 10.48 | 69,399 | -0.21(-1.93%) |
Apr 25, 2002 | 10.21 | 10.82 | 10.02 | 10.69 | 69,792 | +0.41(+3.94%) |
Apr 24, 2002 | 10.20 | 10.37 | 10.04 | 10.28 | 80,378 | -0.03(-0.30%) |
Apr 23, 2002 | 9.947 | 10.42 | 9.947 | 10.31 | 143,243 | +0.21(+2.12%) |
Apr 22, 2002 | 9.986 | 10.39 | 9.885 | 10.10 | 107,563 | -0.15(-1.49%) |
Apr 19, 2002 | 10.29 | 10.36 | 9.939 | 10.25 | 168,860 | -0.15(-1.47%) |
Apr 18, 2002 | 10.12 | 10.44 | 10.10 | 10.41 | 187,157 | +0.08(+0.74%) |
Apr 17, 2002 | 9.993 | 10.43 | 9.947 | 10.33 | 486,453 | +0.28(+2.82%) |
Apr 16, 2002 | 9.947 | 10.17 | 9.908 | 10.05 | 758,694 | +0.06(+0.61%) |
Apr 15, 2002 | 9.143 | 10.00 | 8.990 | 9.985 | 310,012 | +0.17(+1.71%) |
Apr 12, 2002 | 9.641 | 9.870 | 9.388 | 9.817 | 204,409 | +0.34(+3.63%) |
Apr 11, 2002 | 9.556 | 9.863 | 9.411 | 9.472 | 227,673 | -0.35(-3.58%) |
Apr 10, 2002 | 9.220 | 9.824 | 9.220 | 9.824 | 164,155 | +0.46(+4.90%) |
Apr 09, 2002 | 9.487 | 9.556 | 9.258 | 9.365 | 94,232 | -0.12(-1.29%) |
Apr 08, 2002 | 9.258 | 9.549 | 9.182 | 9.488 | 89,004 | +0.31(+3.33%) |
Apr 05, 2002 | 9.182 | 9.442 | 9.143 | 9.182 | 363,990 | -0.04(-0.41%) |
Apr 04, 2002 | 9.182 | 9.641 | 9.105 | 9.220 | 308,705 | -0.06(-0.66%) |
Apr 03, 2002 | 9.304 | 9.511 | 8.998 | 9.281 | 97,499 | +0.37(+4.12%) |
Apr 02, 2002 | 9.259 | 9.602 | 8.853 | 8.914 | 174,872 | -0.42(-4.51%) |