Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.17 | 10.25 | 10.15 | 10.15 | 59,814 | +0.03(+0.30%) |
Apr 29, 2003 | 10.02 | 10.17 | 10.01 | 10.12 | 281,485 | +0.23(+2.28%) |
Apr 28, 2003 | 9.886 | 9.909 | 9.834 | 9.894 | 14,254 | +0.13(+1.31%) |
Apr 25, 2003 | 9.766 | 9.871 | 9.766 | 9.766 | 23,046 | +0.00(+0.00%) |
Apr 24, 2003 | 9.766 | 9.879 | 9.729 | 9.766 | 313,590 | +0.03(+0.31%) |
Apr 23, 2003 | 9.714 | 9.774 | 9.714 | 9.736 | 11,589 | +0.05(+0.46%) |
Apr 22, 2003 | 9.541 | 9.714 | 9.541 | 9.691 | 30,639 | +0.12(+1.25%) |
Apr 21, 2003 | 9.646 | 9.646 | 9.571 | 9.571 | 8,259 | +0.06(+0.63%) |
Apr 17, 2003 | 9.518 | 9.518 | 9.511 | 9.511 | 799 | -0.05(-0.55%) |
Apr 16, 2003 | 9.458 | 9.571 | 9.458 | 9.563 | 6,660 | +0.04(+0.39%) |
Apr 15, 2003 | 9.361 | 9.526 | 9.361 | 9.526 | 33,037 | +0.20(+2.17%) |
Apr 14, 2003 | 9.316 | 9.323 | 9.316 | 9.323 | 7,992 | +0.02(+0.24%) |
Apr 11, 2003 | 9.278 | 9.301 | 9.218 | 9.301 | 43,295 | +0.08(+0.90%) |
Apr 10, 2003 | 9.376 | 9.376 | 9.196 | 9.218 | 11,856 | -0.04(-0.41%) |
Apr 09, 2003 | 9.488 | 9.488 | 9.241 | 9.256 | 13,454 | -0.20(-2.07%) |
Apr 08, 2003 | 9.316 | 9.496 | 9.316 | 9.451 | 3,463 | +0.07(+0.72%) |
Apr 07, 2003 | 9.346 | 9.488 | 9.323 | 9.383 | 141,209 | +0.20(+2.21%) |
Apr 04, 2003 | 9.218 | 9.263 | 9.090 | 9.181 | 13,854 | +0.02(+0.25%) |
Apr 03, 2003 | 9.166 | 9.256 | 9.113 | 9.158 | 397,783 | -0.02(-0.16%) |
Apr 02, 2003 | 9.000 | 9.173 | 8.873 | 9.173 | 176,777 | +0.26(+2.95%) |
Apr 01, 2003 | 8.745 | 8.933 | 8.745 | 8.910 | 35,968 | +0.17(+1.98%) |
Mar 31, 2003 | 8.685 | 8.858 | 8.678 | 8.738 | 38,233 | -0.09(-1.02%) |
Mar 28, 2003 | 8.783 | 8.978 | 8.760 | 8.828 | 24,112 | -0.14(-1.59%) |
Mar 27, 2003 | 8.820 | 8.970 | 8.783 | 8.970 | 26,110 | +0.00(+0.00%) |
Mar 26, 2003 | 8.940 | 9.053 | 8.858 | 8.970 | 43,961 | +0.10(+1.10%) |
Mar 25, 2003 | 8.963 | 8.993 | 8.873 | 8.873 | 15,319 | -0.06(-0.67%) |
Mar 24, 2003 | 8.903 | 9.075 | 8.888 | 8.933 | 6,660 | -0.22(-2.38%) |
Mar 21, 2003 | 9.151 | 9.151 | 8.910 | 9.151 | 61,279 | +0.22(+2.44%) |
Mar 20, 2003 | 8.895 | 8.970 | 8.805 | 8.933 | 154,930 | -0.08(-0.83%) |
Mar 19, 2003 | 9.008 | 9.060 | 8.903 | 9.008 | 212,613 | +0.09(+1.01%) |
Mar 18, 2003 | 9.045 | 9.045 | 8.910 | 8.918 | 15,719 | -0.10(-1.08%) |
Mar 17, 2003 | 8.820 | 9.030 | 8.775 | 9.015 | 81,128 | +0.30(+3.45%) |
Mar 14, 2003 | 8.813 | 8.828 | 8.633 | 8.715 | 16,785 | +0.01(+0.09%) |
Mar 13, 2003 | 8.648 | 8.768 | 8.640 | 8.708 | 65,542 | +0.14(+1.58%) |
Mar 12, 2003 | 8.490 | 8.573 | 8.460 | 8.573 | 17,184 | +0.07(+0.79%) |
Mar 11, 2003 | 8.490 | 8.663 | 8.490 | 8.505 | 42,096 | -0.05(-0.53%) |
Mar 10, 2003 | 8.738 | 8.738 | 8.467 | 8.550 | 22,380 | -0.03(-0.35%) |
Mar 07, 2003 | 8.452 | 8.580 | 8.452 | 8.580 | 40,098 | +0.04(+0.44%) |
Mar 06, 2003 | 8.595 | 8.655 | 8.452 | 8.543 | 44,760 | -0.11(-1.30%) |
Mar 05, 2003 | 8.505 | 8.663 | 8.505 | 8.655 | 13,987 | +0.16(+1.86%) |
Mar 04, 2003 | 8.565 | 8.610 | 8.497 | 8.497 | 51,954 | -0.12(-1.39%) |
Mar 03, 2003 | 8.708 | 8.955 | 8.595 | 8.618 | 96,315 | -0.02(-0.17%) |
Feb 28, 2003 | 8.715 | 8.768 | 8.633 | 8.633 | 148,802 | -0.23(-2.54%) |
Feb 27, 2003 | 8.640 | 8.858 | 8.618 | 8.858 | 126,022 | +0.08(+0.85%) |
Feb 26, 2003 | 8.633 | 8.813 | 8.633 | 8.783 | 48,623 | +0.16(+1.83%) |
Feb 25, 2003 | 8.738 | 8.738 | 8.603 | 8.625 | 422,828 | -0.13(-1.46%) |
Feb 24, 2003 | 8.753 | 8.925 | 8.745 | 8.753 | 18,250 | -0.04(-0.43%) |
Feb 21, 2003 | 8.858 | 8.888 | 8.790 | 8.790 | 9,591 | +0.04(+0.43%) |
Feb 20, 2003 | 8.708 | 8.850 | 8.678 | 8.753 | 12,522 | +0.05(+0.52%) |
Feb 19, 2003 | 8.783 | 8.858 | 8.670 | 8.708 | 145,472 | -0.13(-1.44%) |
Feb 18, 2003 | 8.603 | 8.850 | 8.603 | 8.835 | 258,839 | +0.40(+4.72%) |
Feb 14, 2003 | 8.400 | 8.550 | 8.385 | 8.437 | 8,392 | -0.04(-0.44%) |
Feb 13, 2003 | 8.355 | 8.497 | 8.317 | 8.475 | 93,650 | +0.07(+0.80%) |
Feb 12, 2003 | 8.520 | 8.550 | 8.392 | 8.407 | 78,597 | -0.11(-1.32%) |
Feb 11, 2003 | 8.850 | 8.850 | 8.520 | 8.520 | 753,204 | -0.17(-1.99%) |
Feb 10, 2003 | 8.745 | 8.850 | 8.678 | 8.693 | 207,017 | -0.03(-0.34%) |
Feb 07, 2003 | 8.813 | 8.888 | 8.723 | 8.723 | 26,243 | -0.10(-1.11%) |
Feb 06, 2003 | 8.940 | 8.940 | 8.820 | 8.820 | 59,281 | -0.15(-1.67%) |
Feb 05, 2003 | 9.075 | 9.075 | 8.970 | 8.970 | 3,197 | +0.05(+0.50%) |
Feb 04, 2003 | 8.933 | 9.000 | 8.895 | 8.925 | 12,389 | -0.09(-1.00%) |
Feb 03, 2003 | 8.895 | 9.113 | 8.895 | 9.015 | 32,238 | +0.09(+1.01%) |
Jan 31, 2003 | 8.880 | 8.963 | 8.790 | 8.925 | 275,624 | +0.04(+0.42%) |
Jan 30, 2003 | 8.903 | 8.903 | 8.843 | 8.888 | 5,595 | -0.03(-0.34%) |
Jan 29, 2003 | 8.783 | 8.918 | 8.783 | 8.918 | 13,987 | +0.09(+1.02%) |
Jan 28, 2003 | 9.075 | 9.075 | 8.790 | 8.828 | 41,030 | -0.17(-1.92%) |
Jan 27, 2003 | 8.895 | 9.045 | 8.895 | 9.000 | 144,939 | -0.08(-0.91%) |
Jan 24, 2003 | 9.331 | 9.331 | 9.053 | 9.083 | 81,528 | -0.21(-2.26%) |
Jan 23, 2003 | 9.413 | 9.413 | 9.173 | 9.293 | 148,935 | +0.07(+0.73%) |
Jan 22, 2003 | 9.308 | 9.308 | 9.105 | 9.226 | 141,209 | -0.15(-1.60%) |
Jan 21, 2003 | 9.511 | 9.638 | 9.316 | 9.376 | 154,131 | -0.23(-2.42%) |
Jan 17, 2003 | 9.871 | 9.871 | 9.541 | 9.608 | 56,616 | -0.33(-3.32%) |
Jan 16, 2003 | 10.01 | 10.01 | 9.871 | 9.939 | 104,175 | -0.05(-0.53%) |
Jan 15, 2003 | 9.871 | 10.01 | 9.841 | 9.991 | 157,861 | +0.08(+0.83%) |
Jan 14, 2003 | 9.909 | 9.946 | 9.871 | 9.909 | 13,188 | -0.06(-0.60%) |
Jan 13, 2003 | 9.909 | 9.976 | 9.796 | 9.969 | 201,955 | -0.01(-0.08%) |
Jan 10, 2003 | 9.916 | 9.984 | 9.729 | 9.976 | 15,985 | +0.06(+0.61%) |
Jan 09, 2003 | 9.871 | 9.976 | 9.804 | 9.916 | 295,340 | +0.09(+0.92%) |
Jan 08, 2003 | 9.984 | 9.984 | 9.759 | 9.826 | 12,122 | -0.10(-0.98%) |
Jan 07, 2003 | 9.984 | 9.984 | 9.834 | 9.924 | 24,778 | +0.02(+0.15%) |
Jan 06, 2003 | 9.939 | 10.01 | 9.766 | 9.909 | 71,004 | +0.12(+1.23%) |
Jan 03, 2003 | 9.691 | 9.856 | 9.676 | 9.789 | 130,951 | -0.19(-1.88%) |
Jan 02, 2003 | 9.601 | 9.976 | 9.601 | 9.976 | 49,023 | +0.63(+6.75%) |
Dec 31, 2002 | 9.353 | 9.353 | 9.308 | 9.346 | 12,255 | -0.02(-0.24%) |
Dec 30, 2002 | 9.458 | 9.526 | 9.361 | 9.368 | 39,032 | -0.09(-0.95%) |
Dec 27, 2002 | 9.571 | 9.721 | 9.458 | 9.458 | 5,461 | -0.23(-2.33%) |
Dec 26, 2002 | 9.706 | 9.729 | 9.684 | 9.684 | 70,604 | -0.02(-0.23%) |
Dec 24, 2002 | 9.804 | 9.924 | 9.706 | 9.706 | 37,566 | -0.05(-0.54%) |
Dec 23, 2002 | 9.759 | 9.939 | 9.759 | 9.759 | 174,380 | -0.48(-4.69%) |
Dec 20, 2002 | 10.21 | 10.24 | 10.04 | 10.24 | 8,525 | +0.21(+2.10%) |
Dec 19, 2002 | 10.02 | 10.10 | 9.984 | 10.03 | 59,947 | +0.03(+0.30%) |
Dec 18, 2002 | 10.24 | 10.24 | 9.946 | 9.999 | 14,653 | -0.25(-2.42%) |
Dec 17, 2002 | 10.31 | 10.31 | 10.13 | 10.25 | 16,252 | -0.14(-1.37%) |
Dec 16, 2002 | 10.14 | 10.39 | 10.14 | 10.39 | 12,921 | +0.26(+2.52%) |
Dec 13, 2002 | 10.10 | 10.21 | 10.07 | 10.13 | 4,129 | -0.06(-0.59%) |
Dec 12, 2002 | 10.20 | 10.20 | 10.19 | 10.19 | 3,063 | +0.10(+0.97%) |
Dec 11, 2002 | 10.19 | 10.31 | 10.06 | 10.10 | 47,824 | +0.11(+1.05%) |
Dec 10, 2002 | 9.984 | 10.10 | 9.984 | 9.991 | 48,224 | +0.01(+0.08%) |
Dec 09, 2002 | 10.13 | 10.13 | 9.984 | 9.984 | 19,449 | -0.26(-2.56%) |
Dec 06, 2002 | 10.13 | 10.25 | 10.07 | 10.25 | 49,556 | +0.19(+1.87%) |
Dec 05, 2002 | 10.17 | 10.17 | 10.06 | 10.06 | 84,991 | -0.13(-1.25%) |
Dec 04, 2002 | 10.25 | 10.28 | 10.10 | 10.19 | 109,370 | -0.29(-2.72%) |
Dec 03, 2002 | 10.20 | 10.47 | 10.10 | 10.47 | 186,635 | +0.17(+1.68%) |
Dec 02, 2002 | 10.51 | 10.51 | 10.21 | 10.30 | 175,978 | +0.08(+0.81%) |
Nov 29, 2002 | 10.09 | 10.24 | 10.09 | 10.22 | 11,323 | +0.13(+1.26%) |
Nov 27, 2002 | 9.834 | 10.09 | 9.834 | 10.09 | 234,593 | +0.44(+4.51%) |
Nov 26, 2002 | 9.706 | 9.759 | 9.496 | 9.653 | 84,858 | +0.01(+0.08%) |
Nov 25, 2002 | 9.571 | 9.744 | 9.496 | 9.646 | 101,777 | +0.08(+0.78%) |
Nov 22, 2002 | 9.646 | 9.684 | 9.541 | 9.571 | 19,049 | -0.04(-0.39%) |
Nov 21, 2002 | 9.571 | 9.646 | 9.496 | 9.608 | 970,213 | +0.32(+3.39%) |
Nov 20, 2002 | 9.128 | 9.413 | 9.128 | 9.293 | 133,082 | +0.17(+1.81%) |
Nov 19, 2002 | 9.233 | 9.376 | 9.121 | 9.128 | 36,900 | -0.37(-3.87%) |
Nov 18, 2002 | 9.458 | 9.601 | 9.316 | 9.496 | 16,385 | +0.04(+0.40%) |
Nov 15, 2002 | 9.391 | 9.593 | 9.391 | 9.458 | 51,021 | -0.08(-0.87%) |
Nov 14, 2002 | 9.473 | 9.593 | 9.436 | 9.541 | 82,460 | +0.23(+2.50%) |
Nov 13, 2002 | 9.353 | 9.563 | 9.308 | 9.308 | 59,814 | -0.14(-1.51%) |
Nov 12, 2002 | 9.436 | 9.608 | 9.436 | 9.451 | 25,710 | -0.15(-1.56%) |
Nov 11, 2002 | 9.533 | 9.638 | 9.496 | 9.601 | 142,940 | -0.08(-0.85%) |
Nov 08, 2002 | 9.676 | 9.736 | 9.601 | 9.684 | 339,434 | +0.05(+0.47%) |
Nov 07, 2002 | 9.699 | 9.781 | 9.616 | 9.638 | 476,514 | -0.20(-1.98%) |
Nov 06, 2002 | 9.774 | 9.886 | 9.759 | 9.834 | 99,778 | +0.07(+0.69%) |
Nov 05, 2002 | 9.946 | 9.946 | 9.729 | 9.766 | 385,527 | -0.16(-1.59%) |
Nov 04, 2002 | 10.05 | 10.10 | 9.879 | 9.924 | 47,291 | +0.07(+0.69%) |
Nov 01, 2002 | 9.684 | 9.871 | 9.496 | 9.856 | 145,605 | +0.19(+1.94%) |
Oct 31, 2002 | 9.714 | 9.714 | 9.571 | 9.668 | 22,513 | +0.08(+0.78%) |
Oct 30, 2002 | 9.398 | 9.676 | 9.398 | 9.593 | 231,130 | +0.10(+1.03%) |
Oct 29, 2002 | 9.466 | 9.533 | 9.316 | 9.496 | 360,349 | +0.00(+0.00%) |
Oct 28, 2002 | 9.804 | 9.804 | 9.496 | 9.496 | 52,886 | -0.19(-1.94%) |
Oct 25, 2002 | 9.744 | 9.744 | 9.608 | 9.684 | 58,881 | +0.04(+0.39%) |
Oct 24, 2002 | 9.976 | 9.976 | 9.646 | 9.646 | 125,223 | -0.13(-1.31%) |
Oct 23, 2002 | 9.684 | 9.909 | 9.684 | 9.774 | 101,377 | +0.09(+0.93%) |
Oct 22, 2002 | 9.939 | 9.946 | 9.684 | 9.684 | 6,674,131 | -0.26(-2.57%) |
Oct 21, 2002 | 9.729 | 10.06 | 9.729 | 9.939 | 117,496 | +0.21(+2.16%) |
Oct 18, 2002 | 9.871 | 9.901 | 9.684 | 9.729 | 140,809 | -0.07(-0.69%) |
Oct 17, 2002 | 10.06 | 10.06 | 9.766 | 9.796 | 93,251 | +0.03(+0.31%) |
Oct 16, 2002 | 9.909 | 9.909 | 9.684 | 9.766 | 153,731 | -0.14(-1.44%) |
Oct 15, 2002 | 10.01 | 10.01 | 9.759 | 9.909 | 107,905 | +0.45(+4.76%) |
Oct 14, 2002 | 9.391 | 9.571 | 9.391 | 9.458 | 76,599 | -0.11(-1.18%) |
Oct 11, 2002 | 9.646 | 9.646 | 9.391 | 9.571 | 595,076 | +0.24(+2.57%) |
Oct 10, 2002 | 9.376 | 9.481 | 9.233 | 9.331 | 213,145 | +0.10(+1.06%) |
Oct 09, 2002 | 9.241 | 9.458 | 9.233 | 9.233 | 94,450 | -0.34(-3.53%) |
Oct 08, 2002 | 9.533 | 9.714 | 9.271 | 9.571 | 301,335 | +0.05(+0.55%) |
Oct 07, 2002 | 9.421 | 9.556 | 9.421 | 9.518 | 53,286 | +0.05(+0.56%) |
Oct 04, 2002 | 9.578 | 9.653 | 9.391 | 9.466 | 132,949 | -0.11(-1.10%) |
Oct 03, 2002 | 9.563 | 9.721 | 9.533 | 9.571 | 119,361 | +0.03(+0.31%) |
Oct 02, 2002 | 9.533 | 9.909 | 9.533 | 9.541 | 3,370,369 | -0.12(-1.24%) |
Oct 01, 2002 | 9.248 | 9.684 | 9.226 | 9.661 | 123,091 | +0.44(+4.72%) |
Sep 30, 2002 | 9.151 | 9.301 | 9.008 | 9.226 | 20,248 | +0.02(+0.24%) |
Sep 27, 2002 | 9.533 | 9.533 | 9.203 | 9.203 | 6,394 | -0.33(-3.46%) |
Sep 26, 2002 | 9.376 | 9.533 | 9.286 | 9.533 | 193,962 | +0.25(+2.67%) |
Sep 25, 2002 | 9.338 | 9.338 | 9.045 | 9.286 | 231,662 | +0.20(+2.15%) |
Sep 24, 2002 | 9.015 | 9.136 | 9.015 | 9.090 | 83,926 | -0.22(-2.34%) |
Sep 23, 2002 | 9.293 | 9.308 | 8.933 | 9.308 | 33,836 | +0.04(+0.40%) |
Sep 20, 2002 | 9.158 | 9.376 | 9.121 | 9.271 | 129,219 | +0.11(+1.23%) |
Sep 19, 2002 | 9.684 | 9.684 | 9.083 | 9.158 | 229,664 | -0.53(-5.50%) |
Sep 18, 2002 | 9.759 | 9.774 | 9.608 | 9.691 | 61,412 | -0.18(-1.83%) |
Sep 17, 2002 | 10.31 | 10.31 | 9.871 | 9.871 | 69,272 | -0.21(-2.09%) |
Sep 16, 2002 | 10.30 | 10.30 | 10.08 | 10.08 | 12,788 | -0.13(-1.25%) |
Sep 13, 2002 | 10.15 | 10.21 | 10.15 | 10.21 | 25,977 | -0.07(-0.66%) |
Sep 12, 2002 | 10.38 | 10.38 | 10.17 | 10.28 | 5,328 | -0.04(-0.36%) |
Sep 11, 2002 | 10.38 | 10.38 | 10.25 | 10.31 | 7,060 | +0.07(+0.66%) |
Sep 10, 2002 | 10.16 | 10.36 | 10.16 | 10.25 | 136,146 | +0.10(+0.96%) |
Sep 09, 2002 | 9.879 | 10.15 | 9.774 | 10.15 | 20,248 | +0.11(+1.05%) |
Sep 06, 2002 | 9.984 | 10.04 | 9.886 | 10.04 | 16,652 | +0.14(+1.44%) |
Sep 05, 2002 | 10.02 | 10.05 | 9.796 | 9.901 | 306,530 | -0.14(-1.42%) |
Sep 04, 2002 | 9.954 | 10.05 | 9.879 | 10.04 | 170,383 | +0.10(+0.98%) |
Sep 03, 2002 | 10.25 | 10.25 | 9.946 | 9.946 | 27,575 | -0.27(-2.65%) |
Aug 30, 2002 | 10.25 | 10.39 | 10.22 | 10.22 | 20,781 | +0.04(+0.37%) |
Aug 29, 2002 | 9.976 | 10.31 | 9.796 | 10.18 | 103,508 | +0.02(+0.15%) |
Aug 28, 2002 | 9.984 | 10.16 | 9.984 | 10.16 | 5,994 | -0.08(-0.81%) |
Aug 27, 2002 | 10.54 | 10.54 | 10.13 | 10.25 | 8,392 | -0.20(-1.87%) |
Aug 26, 2002 | 10.14 | 10.47 | 10.13 | 10.44 | 257,506 | +0.21(+2.05%) |
Aug 23, 2002 | 10.22 | 10.39 | 10.22 | 10.23 | 8,126 | -0.10(-0.94%) |
Aug 22, 2002 | 10.49 | 10.50 | 10.32 | 10.33 | 121,626 | -0.12(-1.15%) |
Aug 21, 2002 | 10.69 | 10.69 | 10.45 | 10.45 | 111,635 | +0.08(+0.72%) |
Aug 20, 2002 | 10.40 | 10.43 | 10.35 | 10.37 | 6,927 | -0.03(-0.29%) |
Aug 16, 2002 | 10.06 | 10.50 | 10.06 | 10.40 | 17,318 | +0.38(+3.82%) |
Aug 15, 2002 | 9.991 | 10.21 | 9.991 | 10.02 | 83,792 | +0.03(+0.30%) |
Aug 14, 2002 | 9.796 | 10.13 | 9.571 | 9.991 | 116,031 | +0.20(+1.99%) |
Aug 13, 2002 | 9.826 | 9.946 | 9.759 | 9.796 | 13,321 | -0.01(-0.08%) |
Aug 12, 2002 | 9.819 | 9.946 | 9.691 | 9.804 | 27,042 | -0.05(-0.53%) |
Aug 07, 2002 | 9.721 | 9.871 | 9.571 | 9.856 | 267,764 | +0.25(+2.58%) |
Aug 06, 2002 | 9.458 | 9.608 | 9.323 | 9.608 | 255,242 | +0.52(+5.70%) |
Aug 05, 2002 | 9.271 | 9.346 | 9.083 | 9.090 | 98,047 | -0.22(-2.34%) |
Aug 02, 2002 | 9.466 | 9.638 | 9.308 | 9.308 | 61,679 | -0.29(-2.97%) |
Aug 01, 2002 | 10.01 | 10.01 | 9.458 | 9.593 | 1,399,169 | -0.32(-3.18%) |
Jul 31, 2002 | 10.12 | 10.12 | 9.796 | 9.909 | 711,374 | -0.26(-2.51%) |
Jul 30, 2002 | 10.28 | 10.28 | 10.02 | 10.16 | 368,609 | -0.16(-1.53%) |
Jul 29, 2002 | 10.01 | 10.43 | 9.999 | 10.32 | 262,835 | +0.48(+4.88%) |
Jul 26, 2002 | 9.879 | 9.984 | 9.766 | 9.841 | 49,423 | -0.14(-1.43%) |
Jul 25, 2002 | 10.07 | 10.21 | 9.946 | 9.984 | 542,989 | -0.23(-2.28%) |
Jul 24, 2002 | 9.834 | 10.36 | 9.578 | 10.22 | 124,690 | +0.09(+0.89%) |
Jul 23, 2002 | 10.54 | 10.55 | 10.06 | 10.13 | 356,752 | -0.16(-1.53%) |
Jul 22, 2002 | 10.84 | 10.84 | 10.28 | 10.28 | 14,120 | -0.56(-5.19%) |
Jul 19, 2002 | 10.74 | 10.92 | 10.70 | 10.85 | 51,421 | -0.02(-0.21%) |
Jul 17, 2002 | 10.94 | 10.94 | 10.73 | 10.87 | 137,212 | +0.11(+0.98%) |
Jul 12, 2002 | 10.70 | 10.99 | 10.70 | 10.76 | 4,129 | -0.02(-0.21%) |
Jul 11, 2002 | 10.52 | 10.85 | 10.51 | 10.79 | 249,114 | +0.09(+0.84%) |
Jul 10, 2002 | 10.83 | 10.85 | 10.70 | 10.70 | 42,362 | +0.00(+0.00%) |
Jul 09, 2002 | 10.82 | 11.03 | 10.66 | 10.70 | 155,196 | -0.12(-1.11%) |
Jul 08, 2002 | 10.74 | 10.82 | 10.70 | 10.82 | 6,527 | +0.08(+0.77%) |
Jul 05, 2002 | 10.80 | 10.80 | 10.70 | 10.73 | 267,631 | +0.08(+0.70%) |
Jul 04, 2002 | 10.55 | 10.66 | 10.17 | 10.66 | 13,934,414 | +0.00(+0.00%) |
Jul 03, 2002 | 10.55 | 10.66 | 10.17 | 10.66 | 177,843 | +0.26(+2.45%) |
Jul 02, 2002 | 10.65 | 10.65 | 10.29 | 10.40 | 349,958 | -0.26(-2.40%) |
Jul 01, 2002 | 10.96 | 10.98 | 10.51 | 10.66 | 669,544 | -0.29(-2.67%) |
Jun 28, 2002 | 10.95 | 10.96 | 10.70 | 10.95 | 1,465,911 | +0.26(+2.39%) |
Jun 27, 2002 | 10.48 | 10.70 | 10.36 | 10.70 | 732,422 | +0.51(+5.01%) |
Jun 26, 2002 | 10.29 | 10.43 | 10.10 | 10.19 | 184,104 | -0.48(-4.50%) |
Jun 25, 2002 | 10.59 | 10.88 | 10.56 | 10.67 | 434,418 | -0.04(-0.35%) |
Jun 21, 2002 | 10.85 | 10.85 | 10.55 | 10.70 | 690,592 | -0.11(-0.97%) |
Jun 20, 2002 | 11.09 | 11.21 | 10.73 | 10.81 | 1,541,178 | -0.24(-2.17%) |
Jun 19, 2002 | 11.15 | 11.35 | 11.05 | 11.05 | 122,026 | -0.26(-2.32%) |
Jun 18, 2002 | 11.63 | 11.63 | 11.16 | 11.31 | 268,697 | -0.24(-2.08%) |
Jun 17, 2002 | 11.30 | 11.55 | 11.30 | 11.55 | 87,523 | +0.35(+3.08%) |
Jun 14, 2002 | 11.32 | 11.32 | 11.07 | 11.21 | 1,290,998 | -0.38(-3.24%) |
Jun 12, 2002 | 11.49 | 11.64 | 11.42 | 11.58 | 114,965 | +0.02(+0.19%) |
Jun 11, 2002 | 11.71 | 11.86 | 11.56 | 11.56 | 332,907 | -0.13(-1.09%) |
Jun 10, 2002 | 11.63 | 11.75 | 11.49 | 11.69 | 256,174 | +0.23(+2.03%) |
Jun 07, 2002 | 11.28 | 11.60 | 11.27 | 11.46 | 346,628 | +0.11(+0.93%) |
Jun 06, 2002 | 11.64 | 11.64 | 10.88 | 11.35 | 128,287 | -0.47(-4.00%) |
Jun 05, 2002 | 12.00 | 12.00 | 11.67 | 11.82 | 39,964 | -0.29(-2.36%) |
May 31, 2002 | 12.19 | 12.24 | 12.11 | 12.11 | 212,879 | -0.59(-4.67%) |
May 28, 2002 | 12.91 | 12.91 | 12.57 | 12.70 | 199,824 | -0.16(-1.23%) |
May 27, 2002 | 12.83 | 12.95 | 12.76 | 12.86 | 335,838 | +0.00(+0.00%) |
May 24, 2002 | 12.83 | 12.95 | 12.76 | 12.86 | 335,838 | +0.02(+0.12%) |
May 23, 2002 | 12.79 | 12.87 | 12.73 | 12.84 | 211,414 | +0.07(+0.53%) |
May 22, 2002 | 12.69 | 12.87 | 12.63 | 12.78 | 171,582 | +0.01(+0.12%) |
May 21, 2002 | 13.06 | 13.08 | 12.72 | 12.76 | 738,417 | -0.29(-2.24%) |
May 20, 2002 | 13.35 | 13.35 | 12.84 | 13.05 | 288,679 | -0.24(-1.81%) |
May 17, 2002 | 13.14 | 13.42 | 13.06 | 13.29 | 801,029 | +0.26(+2.02%) |
May 16, 2002 | 12.91 | 13.08 | 12.91 | 13.03 | 124,557 | +0.12(+0.93%) |
May 15, 2002 | 12.71 | 13.01 | 12.71 | 12.91 | 554,579 | +0.08(+0.58%) |
May 14, 2002 | 12.95 | 12.98 | 12.84 | 12.84 | 263,102 | +0.06(+0.47%) |
May 13, 2002 | 12.63 | 12.87 | 12.62 | 12.78 | 244,185 | +0.12(+0.95%) |
May 10, 2002 | 12.77 | 12.78 | 12.62 | 12.66 | 221,804 | -0.09(-0.71%) |
May 09, 2002 | 12.92 | 13.05 | 12.75 | 12.75 | 203,021 | -0.26(-2.02%) |
May 08, 2002 | 13.06 | 13.06 | 12.84 | 13.01 | 292,676 | +0.26(+2.00%) |
May 07, 2002 | 12.95 | 13.06 | 12.75 | 12.75 | 964,884 | -0.12(-0.93%) |
May 06, 2002 | 12.91 | 13.02 | 12.84 | 12.87 | 1,157,249 | -0.14(-1.04%) |
May 03, 2002 | 12.91 | 13.02 | 12.65 | 13.01 | 1,190,420 | +0.14(+1.11%) |
May 02, 2002 | 12.95 | 13.35 | 12.84 | 12.87 | 1,780,168 | -0.12(-0.92%) |