Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.684 | 8.857 | 8.676 | 8.737 | 38,238 | -0.09(-1.02%) |
Mar 28, 2003 | 8.782 | 8.977 | 8.759 | 8.827 | 24,115 | -0.14(-1.59%) |
Mar 27, 2003 | 8.819 | 8.969 | 8.782 | 8.969 | 26,113 | +0.00(+0.00%) |
Mar 26, 2003 | 8.939 | 9.052 | 8.857 | 8.969 | 43,967 | +0.10(+1.10%) |
Mar 25, 2003 | 8.962 | 8.992 | 8.872 | 8.872 | 15,321 | -0.06(-0.67%) |
Mar 24, 2003 | 8.902 | 9.074 | 8.887 | 8.932 | 6,661 | -0.22(-2.38%) |
Mar 21, 2003 | 9.149 | 9.149 | 8.909 | 9.149 | 61,287 | +0.22(+2.44%) |
Mar 20, 2003 | 8.894 | 8.969 | 8.804 | 8.932 | 154,951 | -0.08(-0.83%) |
Mar 19, 2003 | 9.007 | 9.059 | 8.902 | 9.007 | 212,641 | +0.09(+1.01%) |
Mar 18, 2003 | 9.044 | 9.044 | 8.909 | 8.917 | 15,721 | -0.10(-1.08%) |
Mar 17, 2003 | 8.819 | 9.029 | 8.774 | 9.014 | 81,139 | +0.30(+3.45%) |
Mar 14, 2003 | 8.812 | 8.827 | 8.631 | 8.714 | 16,787 | +0.01(+0.09%) |
Mar 13, 2003 | 8.646 | 8.767 | 8.639 | 8.706 | 65,551 | +0.14(+1.58%) |
Mar 12, 2003 | 8.489 | 8.571 | 8.459 | 8.571 | 17,187 | +0.07(+0.79%) |
Mar 11, 2003 | 8.489 | 8.661 | 8.489 | 8.504 | 42,101 | -0.05(-0.53%) |
Mar 10, 2003 | 8.737 | 8.737 | 8.466 | 8.549 | 22,383 | -0.03(-0.35%) |
Mar 07, 2003 | 8.451 | 8.579 | 8.451 | 8.579 | 40,103 | +0.04(+0.44%) |
Mar 06, 2003 | 8.594 | 8.654 | 8.451 | 8.541 | 44,766 | -0.11(-1.30%) |
Mar 05, 2003 | 8.504 | 8.661 | 8.504 | 8.654 | 13,989 | +0.16(+1.86%) |
Mar 04, 2003 | 8.564 | 8.609 | 8.496 | 8.496 | 51,961 | -0.12(-1.39%) |
Mar 03, 2003 | 8.706 | 8.954 | 8.594 | 8.616 | 96,328 | -0.02(-0.17%) |
Feb 28, 2003 | 8.714 | 8.767 | 8.631 | 8.631 | 148,822 | -0.23(-2.54%) |
Feb 27, 2003 | 8.639 | 8.857 | 8.616 | 8.857 | 126,039 | +0.08(+0.85%) |
Feb 26, 2003 | 8.631 | 8.812 | 8.631 | 8.782 | 48,630 | +0.16(+1.83%) |
Feb 25, 2003 | 8.737 | 8.737 | 8.601 | 8.624 | 422,884 | -0.13(-1.46%) |
Feb 24, 2003 | 8.752 | 8.924 | 8.744 | 8.752 | 18,253 | -0.04(-0.43%) |
Feb 21, 2003 | 8.857 | 8.887 | 8.789 | 8.789 | 9,592 | +0.04(+0.43%) |
Feb 20, 2003 | 8.706 | 8.849 | 8.676 | 8.752 | 12,523 | +0.05(+0.52%) |
Feb 19, 2003 | 8.782 | 8.857 | 8.669 | 8.706 | 145,491 | -0.13(-1.44%) |
Feb 18, 2003 | 8.601 | 8.849 | 8.601 | 8.834 | 258,873 | +0.40(+4.72%) |
Feb 14, 2003 | 8.399 | 8.549 | 8.384 | 8.436 | 8,393 | -0.04(-0.44%) |
Feb 13, 2003 | 8.354 | 8.496 | 8.316 | 8.474 | 93,663 | +0.07(+0.80%) |
Feb 12, 2003 | 8.519 | 8.549 | 8.391 | 8.406 | 78,608 | -0.11(-1.32%) |
Feb 11, 2003 | 8.849 | 8.849 | 8.519 | 8.519 | 753,304 | -0.17(-1.99%) |
Feb 10, 2003 | 8.744 | 8.849 | 8.676 | 8.691 | 207,045 | -0.03(-0.34%) |
Feb 07, 2003 | 8.812 | 8.887 | 8.722 | 8.722 | 26,247 | -0.10(-1.11%) |
Feb 06, 2003 | 8.939 | 8.939 | 8.819 | 8.819 | 59,289 | -0.15(-1.67%) |
Feb 05, 2003 | 9.074 | 9.074 | 8.969 | 8.969 | 3,197 | +0.05(+0.50%) |
Feb 04, 2003 | 8.932 | 8.999 | 8.894 | 8.924 | 12,390 | -0.09(-1.00%) |
Feb 03, 2003 | 8.894 | 9.112 | 8.894 | 9.014 | 32,242 | +0.09(+1.01%) |
Jan 31, 2003 | 8.879 | 8.962 | 8.789 | 8.924 | 275,660 | +0.04(+0.42%) |
Jan 30, 2003 | 8.902 | 8.902 | 8.842 | 8.887 | 5,595 | -0.03(-0.34%) |
Jan 29, 2003 | 8.782 | 8.917 | 8.782 | 8.917 | 13,989 | +0.09(+1.02%) |
Jan 28, 2003 | 9.074 | 9.074 | 8.789 | 8.827 | 41,036 | -0.17(-1.92%) |
Jan 27, 2003 | 8.894 | 9.044 | 8.894 | 8.999 | 144,958 | -0.08(-0.91%) |
Jan 24, 2003 | 9.329 | 9.329 | 9.052 | 9.082 | 81,539 | -0.21(-2.26%) |
Jan 23, 2003 | 9.412 | 9.412 | 9.172 | 9.292 | 148,955 | +0.07(+0.73%) |
Jan 22, 2003 | 9.307 | 9.307 | 9.104 | 9.224 | 141,227 | -0.15(-1.60%) |
Jan 21, 2003 | 9.510 | 9.637 | 9.314 | 9.374 | 154,151 | -0.23(-2.42%) |
Jan 17, 2003 | 9.870 | 9.870 | 9.540 | 9.607 | 56,624 | -0.33(-3.32%) |
Jan 16, 2003 | 10.01 | 10.01 | 9.870 | 9.937 | 104,188 | -0.05(-0.53%) |
Jan 15, 2003 | 9.870 | 10.01 | 9.840 | 9.990 | 157,882 | +0.08(+0.83%) |
Jan 14, 2003 | 9.907 | 9.945 | 9.870 | 9.907 | 13,190 | -0.06(-0.60%) |
Jan 13, 2003 | 9.907 | 9.975 | 9.795 | 9.967 | 201,982 | -0.01(-0.08%) |
Jan 10, 2003 | 9.915 | 9.982 | 9.727 | 9.975 | 15,988 | +0.06(+0.61%) |
Jan 09, 2003 | 9.870 | 9.975 | 9.802 | 9.915 | 295,379 | +0.09(+0.92%) |
Jan 08, 2003 | 9.982 | 9.982 | 9.757 | 9.825 | 12,124 | -0.10(-0.98%) |
Jan 07, 2003 | 9.982 | 9.982 | 9.832 | 9.922 | 24,781 | +0.02(+0.15%) |
Jan 06, 2003 | 9.937 | 10.01 | 9.765 | 9.907 | 71,013 | +0.12(+1.23%) |
Jan 03, 2003 | 9.690 | 9.855 | 9.675 | 9.787 | 130,968 | -0.19(-1.88%) |
Jan 02, 2003 | 9.600 | 9.975 | 9.600 | 9.975 | 49,030 | +0.63(+6.75%) |
Dec 31, 2002 | 9.352 | 9.352 | 9.307 | 9.344 | 12,257 | -0.02(-0.24%) |
Dec 30, 2002 | 9.457 | 9.525 | 9.359 | 9.367 | 39,037 | -0.09(-0.95%) |
Dec 27, 2002 | 9.570 | 9.720 | 9.457 | 9.457 | 5,462 | -0.23(-2.33%) |
Dec 26, 2002 | 9.705 | 9.727 | 9.682 | 9.682 | 70,613 | -0.02(-0.23%) |
Dec 24, 2002 | 9.802 | 9.922 | 9.705 | 9.705 | 37,571 | -0.05(-0.54%) |
Dec 23, 2002 | 9.757 | 9.937 | 9.757 | 9.757 | 174,403 | -0.48(-4.69%) |
Dec 20, 2002 | 10.21 | 10.24 | 10.04 | 10.24 | 8,526 | +0.21(+2.10%) |
Dec 19, 2002 | 10.02 | 10.10 | 9.982 | 10.03 | 59,955 | +0.03(+0.30%) |
Dec 18, 2002 | 10.24 | 10.24 | 9.945 | 9.997 | 14,655 | -0.25(-2.42%) |
Dec 17, 2002 | 10.31 | 10.31 | 10.13 | 10.25 | 16,254 | -0.14(-1.37%) |
Dec 16, 2002 | 10.14 | 10.39 | 10.14 | 10.39 | 12,923 | +0.26(+2.52%) |
Dec 13, 2002 | 10.10 | 10.21 | 10.07 | 10.13 | 4,130 | -0.06(-0.59%) |
Dec 12, 2002 | 10.20 | 10.20 | 10.19 | 10.19 | 3,064 | +0.10(+0.97%) |
Dec 11, 2002 | 10.19 | 10.31 | 10.06 | 10.10 | 47,830 | +0.11(+1.05%) |
Dec 10, 2002 | 9.982 | 10.10 | 9.982 | 9.990 | 48,230 | +0.01(+0.08%) |
Dec 09, 2002 | 10.13 | 10.13 | 9.982 | 9.982 | 19,452 | -0.26(-2.56%) |
Dec 06, 2002 | 10.13 | 10.25 | 10.07 | 10.25 | 49,563 | +0.19(+1.87%) |
Dec 05, 2002 | 10.17 | 10.17 | 10.06 | 10.06 | 85,003 | -0.13(-1.25%) |
Dec 04, 2002 | 10.25 | 10.28 | 10.10 | 10.19 | 109,385 | -0.29(-2.72%) |
Dec 03, 2002 | 10.20 | 10.47 | 10.10 | 10.47 | 186,660 | +0.17(+1.68%) |
Dec 02, 2002 | 10.51 | 10.51 | 10.21 | 10.30 | 176,001 | +0.08(+0.81%) |
Nov 29, 2002 | 10.09 | 10.24 | 10.09 | 10.22 | 11,324 | +0.13(+1.26%) |
Nov 27, 2002 | 9.832 | 10.09 | 9.832 | 10.09 | 234,624 | +0.44(+4.51%) |
Nov 26, 2002 | 9.705 | 9.757 | 9.495 | 9.652 | 84,869 | +0.01(+0.08%) |
Nov 25, 2002 | 9.570 | 9.742 | 9.495 | 9.645 | 101,790 | +0.08(+0.78%) |
Nov 22, 2002 | 9.645 | 9.682 | 9.540 | 9.570 | 19,052 | -0.04(-0.39%) |
Nov 21, 2002 | 9.570 | 9.645 | 9.495 | 9.607 | 970,342 | +0.32(+3.39%) |
Nov 20, 2002 | 9.127 | 9.412 | 9.127 | 9.292 | 133,100 | +0.17(+1.81%) |
Nov 19, 2002 | 9.232 | 9.374 | 9.119 | 9.127 | 36,905 | -0.37(-3.87%) |
Nov 18, 2002 | 9.457 | 9.600 | 9.314 | 9.495 | 16,387 | +0.04(+0.40%) |
Nov 15, 2002 | 9.389 | 9.592 | 9.389 | 9.457 | 51,028 | -0.08(-0.87%) |
Nov 14, 2002 | 9.472 | 9.592 | 9.435 | 9.540 | 82,471 | +0.23(+2.50%) |
Nov 13, 2002 | 9.352 | 9.562 | 9.307 | 9.307 | 59,822 | -0.14(-1.51%) |
Nov 12, 2002 | 9.435 | 9.607 | 9.435 | 9.450 | 25,714 | -0.15(-1.56%) |
Nov 11, 2002 | 9.532 | 9.637 | 9.495 | 9.600 | 142,959 | -0.08(-0.85%) |
Nov 08, 2002 | 9.675 | 9.735 | 9.600 | 9.682 | 339,479 | +0.05(+0.47%) |
Nov 07, 2002 | 9.697 | 9.780 | 9.615 | 9.637 | 476,577 | -0.20(-1.98%) |
Nov 06, 2002 | 9.772 | 9.885 | 9.757 | 9.832 | 99,792 | +0.07(+0.69%) |
Nov 05, 2002 | 9.945 | 9.945 | 9.727 | 9.765 | 385,578 | -0.16(-1.59%) |
Nov 04, 2002 | 10.05 | 10.10 | 9.877 | 9.922 | 47,298 | +0.07(+0.69%) |
Nov 01, 2002 | 9.682 | 9.870 | 9.495 | 9.855 | 145,624 | +0.19(+1.94%) |
Oct 31, 2002 | 9.712 | 9.712 | 9.570 | 9.667 | 22,516 | +0.08(+0.78%) |
Oct 30, 2002 | 9.397 | 9.675 | 9.397 | 9.592 | 231,160 | +0.10(+1.03%) |
Oct 29, 2002 | 9.465 | 9.532 | 9.314 | 9.495 | 360,397 | +0.00(+0.00%) |
Oct 28, 2002 | 9.802 | 9.802 | 9.495 | 9.495 | 52,893 | -0.19(-1.94%) |
Oct 25, 2002 | 9.742 | 9.742 | 9.607 | 9.682 | 58,889 | +0.04(+0.39%) |
Oct 24, 2002 | 9.975 | 9.975 | 9.645 | 9.645 | 125,239 | -0.13(-1.31%) |
Oct 23, 2002 | 9.682 | 9.907 | 9.682 | 9.772 | 101,390 | +0.09(+0.93%) |
Oct 22, 2002 | 9.937 | 9.945 | 9.682 | 9.682 | 6,675,018 | -0.26(-2.57%) |
Oct 21, 2002 | 9.727 | 10.06 | 9.727 | 9.937 | 117,512 | +0.21(+2.16%) |
Oct 18, 2002 | 9.870 | 9.900 | 9.682 | 9.727 | 140,828 | -0.07(-0.69%) |
Oct 17, 2002 | 10.06 | 10.06 | 9.765 | 9.795 | 93,263 | +0.03(+0.31%) |
Oct 16, 2002 | 9.907 | 9.907 | 9.682 | 9.765 | 153,751 | -0.14(-1.44%) |
Oct 15, 2002 | 10.01 | 10.01 | 9.757 | 9.907 | 107,919 | +0.45(+4.76%) |
Oct 14, 2002 | 9.389 | 9.570 | 9.389 | 9.457 | 76,609 | -0.11(-1.18%) |
Oct 11, 2002 | 9.645 | 9.645 | 9.389 | 9.570 | 595,155 | +0.24(+2.57%) |
Oct 10, 2002 | 9.374 | 9.480 | 9.232 | 9.329 | 213,174 | +0.10(+1.06%) |
Oct 09, 2002 | 9.239 | 9.457 | 9.232 | 9.232 | 94,462 | -0.34(-3.53%) |
Oct 08, 2002 | 9.532 | 9.712 | 9.269 | 9.570 | 301,375 | +0.05(+0.55%) |
Oct 07, 2002 | 9.420 | 9.555 | 9.420 | 9.517 | 53,293 | +0.05(+0.56%) |
Oct 04, 2002 | 9.577 | 9.652 | 9.389 | 9.465 | 132,967 | -0.11(-1.10%) |
Oct 03, 2002 | 9.562 | 9.720 | 9.532 | 9.570 | 119,377 | +0.03(+0.31%) |
Oct 02, 2002 | 9.532 | 9.907 | 9.532 | 9.540 | 3,370,817 | -0.12(-1.24%) |
Oct 01, 2002 | 9.247 | 9.682 | 9.224 | 9.660 | 123,108 | +0.44(+4.72%) |
Sep 30, 2002 | 9.149 | 9.299 | 9.007 | 9.224 | 20,251 | +0.02(+0.24%) |
Sep 27, 2002 | 9.532 | 9.532 | 9.202 | 9.202 | 6,395 | -0.33(-3.46%) |
Sep 26, 2002 | 9.374 | 9.532 | 9.284 | 9.532 | 193,988 | +0.25(+2.67%) |
Sep 25, 2002 | 9.337 | 9.337 | 9.044 | 9.284 | 231,693 | +0.20(+2.15%) |
Sep 24, 2002 | 9.014 | 9.134 | 9.014 | 9.089 | 83,937 | -0.22(-2.34%) |
Sep 23, 2002 | 9.292 | 9.307 | 8.932 | 9.307 | 33,841 | +0.04(+0.40%) |
Sep 20, 2002 | 9.157 | 9.374 | 9.119 | 9.269 | 129,236 | +0.11(+1.23%) |
Sep 19, 2002 | 9.682 | 9.682 | 9.082 | 9.157 | 229,695 | -0.53(-5.50%) |
Sep 18, 2002 | 9.757 | 9.772 | 9.607 | 9.690 | 61,420 | -0.18(-1.83%) |
Sep 17, 2002 | 10.31 | 10.31 | 9.870 | 9.870 | 69,281 | -0.21(-2.08%) |
Sep 16, 2002 | 10.30 | 10.30 | 10.08 | 10.08 | 12,790 | -0.13(-1.25%) |
Sep 13, 2002 | 10.15 | 10.21 | 10.15 | 10.21 | 25,980 | -0.07(-0.66%) |
Sep 12, 2002 | 10.38 | 10.38 | 10.17 | 10.28 | 5,329 | -0.04(-0.36%) |
Sep 11, 2002 | 10.38 | 10.38 | 10.25 | 10.31 | 7,061 | +0.07(+0.66%) |
Sep 10, 2002 | 10.16 | 10.36 | 10.16 | 10.25 | 136,165 | +0.10(+0.96%) |
Sep 09, 2002 | 9.877 | 10.15 | 9.772 | 10.15 | 20,251 | +0.11(+1.05%) |
Sep 06, 2002 | 9.982 | 10.04 | 9.885 | 10.04 | 16,654 | +0.14(+1.44%) |
Sep 05, 2002 | 10.02 | 10.05 | 9.795 | 9.900 | 306,571 | -0.14(-1.42%) |
Sep 04, 2002 | 9.952 | 10.05 | 9.877 | 10.04 | 170,406 | +0.10(+0.98%) |
Sep 03, 2002 | 10.25 | 10.25 | 9.945 | 9.945 | 27,579 | -0.27(-2.64%) |
Aug 30, 2002 | 10.25 | 10.39 | 10.22 | 10.22 | 20,784 | +0.04(+0.37%) |
Aug 29, 2002 | 9.975 | 10.31 | 9.795 | 10.18 | 103,522 | +0.02(+0.15%) |
Aug 28, 2002 | 9.982 | 10.16 | 9.982 | 10.16 | 5,995 | -0.08(-0.81%) |
Aug 27, 2002 | 10.54 | 10.54 | 10.13 | 10.25 | 8,393 | -0.20(-1.87%) |
Aug 26, 2002 | 10.14 | 10.47 | 10.13 | 10.44 | 257,541 | +0.21(+2.05%) |
Aug 23, 2002 | 10.22 | 10.39 | 10.22 | 10.23 | 8,127 | -0.10(-0.95%) |
Aug 22, 2002 | 10.49 | 10.50 | 10.32 | 10.33 | 121,642 | -0.12(-1.15%) |
Aug 21, 2002 | 10.69 | 10.69 | 10.45 | 10.45 | 111,650 | +0.08(+0.72%) |
Aug 20, 2002 | 10.40 | 10.43 | 10.35 | 10.37 | 6,928 | -0.03(-0.29%) |
Aug 16, 2002 | 10.06 | 10.50 | 10.06 | 10.40 | 17,320 | +0.38(+3.82%) |
Aug 15, 2002 | 9.990 | 10.21 | 9.990 | 10.02 | 83,804 | +0.03(+0.30%) |
Aug 14, 2002 | 9.795 | 10.13 | 9.570 | 9.990 | 116,046 | +0.20(+1.99%) |
Aug 13, 2002 | 9.825 | 9.945 | 9.757 | 9.795 | 13,323 | -0.01(-0.08%) |
Aug 12, 2002 | 9.817 | 9.945 | 9.690 | 9.802 | 27,046 | -0.05(-0.53%) |
Aug 07, 2002 | 9.720 | 9.870 | 9.570 | 9.855 | 267,800 | +0.25(+2.58%) |
Aug 06, 2002 | 9.457 | 9.607 | 9.322 | 9.607 | 255,276 | +0.52(+5.70%) |
Aug 05, 2002 | 9.269 | 9.344 | 9.082 | 9.089 | 98,060 | -0.22(-2.34%) |
Aug 02, 2002 | 9.465 | 9.637 | 9.307 | 9.307 | 61,687 | -0.29(-2.97%) |
Aug 01, 2002 | 10.01 | 10.01 | 9.457 | 9.592 | 1,399,355 | -0.32(-3.18%) |
Jul 31, 2002 | 10.12 | 10.12 | 9.795 | 9.907 | 711,469 | -0.26(-2.51%) |
Jul 30, 2002 | 10.28 | 10.28 | 10.02 | 10.16 | 368,658 | -0.16(-1.53%) |
Jul 29, 2002 | 10.01 | 10.43 | 9.997 | 10.32 | 262,870 | +0.48(+4.88%) |
Jul 26, 2002 | 9.877 | 9.982 | 9.765 | 9.840 | 49,429 | -0.14(-1.43%) |
Jul 25, 2002 | 10.06 | 10.21 | 9.945 | 9.982 | 543,061 | -0.23(-2.28%) |
Jul 24, 2002 | 9.832 | 10.36 | 9.577 | 10.22 | 124,706 | +0.09(+0.89%) |
Jul 23, 2002 | 10.54 | 10.55 | 10.06 | 10.13 | 356,800 | -0.16(-1.53%) |
Jul 22, 2002 | 10.84 | 10.84 | 10.28 | 10.28 | 14,122 | -0.56(-5.19%) |
Jul 19, 2002 | 10.74 | 10.92 | 10.70 | 10.85 | 51,428 | -0.02(-0.21%) |
Jul 17, 2002 | 10.94 | 10.94 | 10.73 | 10.87 | 137,230 | +0.11(+0.98%) |
Jul 12, 2002 | 10.70 | 10.99 | 10.70 | 10.76 | 4,130 | -0.02(-0.21%) |
Jul 11, 2002 | 10.52 | 10.85 | 10.51 | 10.79 | 249,147 | +0.09(+0.84%) |
Jul 10, 2002 | 10.83 | 10.85 | 10.70 | 10.70 | 42,368 | +0.00(+0.00%) |
Jul 09, 2002 | 10.82 | 11.03 | 10.66 | 10.70 | 155,217 | -0.12(-1.11%) |
Jul 08, 2002 | 10.74 | 10.82 | 10.70 | 10.82 | 6,528 | +0.08(+0.77%) |
Jul 05, 2002 | 10.80 | 10.80 | 10.70 | 10.73 | 267,666 | +0.08(+0.70%) |
Jul 04, 2002 | 10.55 | 10.66 | 10.17 | 10.66 | 13,936,266 | +0.00(+0.00%) |
Jul 03, 2002 | 10.55 | 10.66 | 10.17 | 10.66 | 177,867 | +0.26(+2.45%) |
Jul 02, 2002 | 10.65 | 10.65 | 10.29 | 10.40 | 350,005 | -0.26(-2.39%) |
Jul 01, 2002 | 10.96 | 10.98 | 10.51 | 10.66 | 669,633 | -0.29(-2.67%) |
Jun 28, 2002 | 10.95 | 10.96 | 10.70 | 10.95 | 1,466,105 | +0.26(+2.39%) |
Jun 27, 2002 | 10.48 | 10.70 | 10.36 | 10.70 | 732,519 | +0.51(+5.01%) |
Jun 26, 2002 | 10.29 | 10.43 | 10.10 | 10.19 | 184,129 | -0.48(-4.50%) |
Jun 25, 2002 | 10.59 | 10.88 | 10.56 | 10.67 | 434,475 | -0.04(-0.35%) |
Jun 21, 2002 | 10.85 | 10.85 | 10.55 | 10.70 | 690,684 | -0.11(-0.97%) |
Jun 20, 2002 | 11.09 | 11.21 | 10.73 | 10.81 | 1,541,383 | -0.24(-2.17%) |
Jun 19, 2002 | 11.15 | 11.35 | 11.05 | 11.05 | 122,042 | -0.26(-2.32%) |
Jun 18, 2002 | 11.63 | 11.63 | 11.16 | 11.31 | 268,732 | -0.24(-2.08%) |
Jun 17, 2002 | 11.30 | 11.55 | 11.30 | 11.55 | 87,534 | +0.35(+3.08%) |
Jun 14, 2002 | 11.32 | 11.32 | 11.07 | 11.21 | 1,291,169 | -0.38(-3.24%) |
Jun 12, 2002 | 11.48 | 11.63 | 11.42 | 11.58 | 114,980 | +0.02(+0.19%) |
Jun 11, 2002 | 11.71 | 11.86 | 11.56 | 11.56 | 332,951 | -0.13(-1.09%) |
Jun 10, 2002 | 11.63 | 11.75 | 11.49 | 11.69 | 256,208 | +0.23(+2.03%) |
Jun 07, 2002 | 11.28 | 11.60 | 11.27 | 11.45 | 346,674 | +0.11(+0.93%) |
Jun 06, 2002 | 11.63 | 11.63 | 10.88 | 11.35 | 128,304 | -0.47(-4.00%) |
Jun 05, 2002 | 12.00 | 12.00 | 11.67 | 11.82 | 39,970 | -0.29(-2.36%) |
May 31, 2002 | 12.19 | 12.23 | 12.11 | 12.11 | 212,907 | -0.59(-4.67%) |
May 28, 2002 | 12.91 | 12.91 | 12.57 | 12.70 | 199,850 | -0.16(-1.23%) |
May 27, 2002 | 12.83 | 12.95 | 12.76 | 12.86 | 335,882 | +0.00(+0.00%) |
May 24, 2002 | 12.83 | 12.95 | 12.76 | 12.86 | 335,882 | +0.02(+0.12%) |
May 23, 2002 | 12.79 | 12.86 | 12.73 | 12.84 | 211,442 | +0.07(+0.53%) |
May 22, 2002 | 12.68 | 12.86 | 12.62 | 12.77 | 171,605 | +0.02(+0.12%) |
May 21, 2002 | 13.06 | 13.07 | 12.72 | 12.76 | 738,515 | -0.29(-2.24%) |
May 20, 2002 | 13.35 | 13.35 | 12.84 | 13.05 | 288,717 | -0.24(-1.81%) |
May 17, 2002 | 13.13 | 13.42 | 13.06 | 13.29 | 801,135 | +0.26(+2.02%) |
May 16, 2002 | 12.91 | 13.07 | 12.91 | 13.03 | 124,573 | +0.12(+0.93%) |
May 15, 2002 | 12.71 | 13.01 | 12.71 | 12.91 | 554,652 | +0.07(+0.58%) |
May 14, 2002 | 12.95 | 12.98 | 12.83 | 12.83 | 263,136 | +0.06(+0.47%) |
May 13, 2002 | 12.62 | 12.87 | 12.62 | 12.77 | 244,217 | +0.12(+0.95%) |
May 10, 2002 | 12.77 | 12.77 | 12.62 | 12.65 | 221,834 | -0.09(-0.71%) |
May 09, 2002 | 12.92 | 13.04 | 12.74 | 12.74 | 203,048 | -0.26(-2.02%) |
May 08, 2002 | 13.06 | 13.06 | 12.84 | 13.01 | 292,714 | +0.26(+2.00%) |
May 07, 2002 | 12.95 | 13.06 | 12.75 | 12.75 | 965,013 | -0.12(-0.93%) |
May 06, 2002 | 12.91 | 13.02 | 12.83 | 12.87 | 1,157,402 | -0.14(-1.04%) |
May 03, 2002 | 12.91 | 13.02 | 12.65 | 13.01 | 1,190,578 | +0.14(+1.11%) |
May 02, 2002 | 12.95 | 13.35 | 12.84 | 12.86 | 1,780,404 | -0.12(-0.92%) |
May 01, 2002 | 13.10 | 13.10 | 12.86 | 12.98 | 1,165,929 | -0.04(-0.29%) |
Apr 30, 2002 | 12.95 | 13.19 | 12.92 | 13.02 | 277,259 | +0.00(+0.00%) |
Apr 29, 2002 | 13.13 | 13.17 | 13.02 | 13.02 | 655,111 | -0.11(-0.86%) |
Apr 26, 2002 | 13.10 | 13.27 | 12.99 | 13.13 | 859,358 | +0.03(+0.23%) |
Apr 25, 2002 | 13.14 | 13.15 | 12.95 | 13.10 | 1,567,496 | -0.09(-0.68%) |
Apr 24, 2002 | 13.08 | 13.24 | 13.07 | 13.19 | 76,742 | +0.10(+0.74%) |
Apr 23, 2002 | 13.25 | 13.29 | 13.03 | 13.10 | 381,581 | -0.10(-0.80%) |
Apr 22, 2002 | 13.36 | 13.39 | 13.15 | 13.20 | 120,443 | -0.18(-1.35%) |
Apr 19, 2002 | 13.55 | 13.55 | 13.29 | 13.38 | 112,049 | -0.09(-0.67%) |
Apr 18, 2002 | 13.62 | 13.65 | 13.21 | 13.47 | 194,255 | +0.07(+0.56%) |
Apr 17, 2002 | 13.58 | 13.65 | 13.36 | 13.40 | 1,066,537 | -0.10(-0.72%) |
Apr 16, 2002 | 13.28 | 13.54 | 13.28 | 13.50 | 332,818 | +0.18(+1.35%) |
Apr 15, 2002 | 13.17 | 13.32 | 13.02 | 13.31 | 57,024 | +0.01(+0.06%) |
Apr 12, 2002 | 13.51 | 13.59 | 13.14 | 13.31 | 151,087 | -0.01(-0.06%) |
Apr 11, 2002 | 13.62 | 13.81 | 13.31 | 13.31 | 556,118 | -0.27(-1.99%) |
Apr 10, 2002 | 13.06 | 13.59 | 13.03 | 13.59 | 419,953 | +0.44(+3.31%) |
Apr 09, 2002 | 13.13 | 13.19 | 13.06 | 13.15 | 197,719 | -0.05(-0.40%) |
Apr 08, 2002 | 13.27 | 13.30 | 13.12 | 13.20 | 134,166 | -0.19(-1.40%) |
Apr 05, 2002 | 13.19 | 13.39 | 13.10 | 13.39 | 19,638,676 | +0.29(+2.23%) |
Apr 04, 2002 | 12.87 | 13.12 | 12.87 | 13.10 | 851,631 | +0.18(+1.40%) |
Apr 03, 2002 | 13.31 | 13.31 | 12.91 | 12.92 | 845,768 | -0.33(-2.49%) |
Apr 02, 2002 | 13.46 | 13.50 | 13.21 | 13.25 | 895,598 | -0.08(-0.62%) |