Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.14 | 11.32 | 11.08 | 11.24 | 267,521 | +0.07(+0.61%) |
Apr 29, 2003 | 11.22 | 11.30 | 11.10 | 11.17 | 468,794 | -0.01(-0.11%) |
Apr 28, 2003 | 10.90 | 11.21 | 10.90 | 11.18 | 464,061 | +0.29(+2.66%) |
Apr 25, 2003 | 11.05 | 11.06 | 10.87 | 10.89 | 469,740 | -0.20(-1.82%) |
Apr 24, 2003 | 11.17 | 11.17 | 11.06 | 11.10 | 588,989 | -0.07(-0.63%) |
Apr 23, 2003 | 11.03 | 11.25 | 11.01 | 11.17 | 575,108 | +0.10(+0.88%) |
Apr 22, 2003 | 10.75 | 11.07 | 10.68 | 11.07 | 627,792 | +0.28(+2.60%) |
Apr 21, 2003 | 10.81 | 10.88 | 10.73 | 10.79 | 422,419 | -0.06(-0.56%) |
Apr 17, 2003 | 10.75 | 10.88 | 10.73 | 10.85 | 397,496 | +0.08(+0.72%) |
Apr 16, 2003 | 10.84 | 10.97 | 10.77 | 10.77 | 386,139 | -0.07(-0.61%) |
Apr 15, 2003 | 10.69 | 10.97 | 10.57 | 10.84 | 674,482 | +0.15(+1.41%) |
Apr 14, 2003 | 10.47 | 10.70 | 10.42 | 10.69 | 704,137 | +0.28(+2.65%) |
Apr 11, 2003 | 10.41 | 10.48 | 10.29 | 10.41 | 779,851 | +0.16(+1.55%) |
Apr 10, 2003 | 10.24 | 10.40 | 10.22 | 10.25 | 363,425 | +0.02(+0.17%) |
Apr 09, 2003 | 10.25 | 10.52 | 10.20 | 10.24 | 731,583 | +0.06(+0.57%) |
Apr 08, 2003 | 10.13 | 10.24 | 10.12 | 10.18 | 456,175 | -0.01(-0.10%) |
Apr 07, 2003 | 10.25 | 10.48 | 10.15 | 10.19 | 1,293,126 | +0.41(+4.16%) |
Apr 04, 2003 | 9.924 | 9.926 | 9.656 | 9.780 | 607,602 | -0.16(-1.59%) |
Apr 03, 2003 | 10.24 | 10.24 | 9.885 | 9.939 | 656,500 | +0.02(+0.17%) |
Apr 02, 2003 | 9.746 | 10.08 | 9.744 | 9.922 | 877,332 | +0.37(+3.88%) |
Apr 01, 2003 | 9.361 | 9.556 | 9.178 | 9.551 | 554,287 | +0.19(+2.06%) |
Mar 31, 2003 | 9.388 | 9.507 | 9.266 | 9.358 | 370,050 | -0.15(-1.59%) |
Mar 28, 2003 | 9.522 | 9.614 | 9.407 | 9.510 | 346,705 | +0.00(+0.03%) |
Mar 27, 2003 | 9.461 | 9.602 | 9.271 | 9.507 | 532,204 | -0.01(-0.15%) |
Mar 26, 2003 | 9.570 | 9.614 | 9.358 | 9.522 | 755,559 | -0.04(-0.38%) |
Mar 25, 2003 | 9.400 | 9.673 | 9.339 | 9.558 | 832,219 | -0.06(-0.66%) |
Mar 24, 2003 | 9.802 | 9.802 | 9.490 | 9.622 | 473,210 | -0.30(-3.05%) |
Mar 21, 2003 | 9.629 | 9.936 | 9.617 | 9.924 | 725,274 | +0.36(+3.72%) |
Mar 20, 2003 | 9.544 | 9.670 | 9.346 | 9.568 | 462,484 | +0.03(+0.28%) |
Mar 19, 2003 | 9.422 | 9.568 | 9.412 | 9.541 | 457,752 | +0.12(+1.27%) |
Mar 18, 2003 | 9.478 | 9.478 | 9.302 | 9.422 | 509,805 | -0.05(-0.57%) |
Mar 17, 2003 | 9.293 | 9.485 | 9.168 | 9.475 | 557,757 | +0.19(+1.99%) |
Mar 14, 2003 | 9.385 | 9.544 | 9.273 | 9.290 | 523,686 | -0.02(-0.26%) |
Mar 13, 2003 | 9.132 | 9.363 | 9.041 | 9.314 | 519,585 | +0.29(+3.24%) |
Mar 12, 2003 | 8.880 | 9.056 | 8.880 | 9.022 | 614,227 | +0.14(+1.56%) |
Mar 11, 2003 | 8.815 | 9.022 | 8.778 | 8.883 | 1,121,824 | +0.07(+0.77%) |
Mar 10, 2003 | 8.876 | 8.900 | 8.690 | 8.815 | 1,059,676 | -0.14(-1.58%) |
Mar 07, 2003 | 8.778 | 9.044 | 8.773 | 8.956 | 486,776 | +0.16(+1.77%) |
Mar 06, 2003 | 8.778 | 8.827 | 8.717 | 8.800 | 593,406 | -0.01(-0.14%) |
Mar 05, 2003 | 8.729 | 8.900 | 8.710 | 8.812 | 1,006,992 | +0.05(+0.61%) |
Mar 04, 2003 | 9.127 | 9.127 | 8.727 | 8.759 | 1,207,002 | -0.37(-4.03%) |
Mar 03, 2003 | 9.168 | 9.317 | 9.117 | 9.127 | 381,092 | -0.03(-0.29%) |
Feb 28, 2003 | 9.193 | 9.195 | 8.951 | 9.153 | 234,712 | -0.04(-0.42%) |
Feb 27, 2003 | 9.275 | 9.302 | 8.997 | 9.193 | 665,334 | -0.05(-0.50%) |
Feb 26, 2003 | 9.412 | 9.424 | 9.222 | 9.239 | 408,223 | -0.19(-1.97%) |
Feb 25, 2003 | 9.193 | 9.446 | 9.175 | 9.424 | 430,621 | +0.20(+2.22%) |
Feb 24, 2003 | 9.446 | 9.446 | 9.200 | 9.219 | 419,264 | -0.23(-2.40%) |
Feb 21, 2003 | 9.336 | 9.551 | 9.266 | 9.446 | 445,448 | +0.11(+1.18%) |
Feb 20, 2003 | 9.485 | 9.524 | 9.302 | 9.336 | 310,426 | -0.16(-1.67%) |
Feb 19, 2003 | 9.583 | 9.631 | 9.475 | 9.495 | 351,753 | -0.14(-1.42%) |
Feb 18, 2003 | 9.363 | 9.729 | 9.334 | 9.631 | 1,182,080 | +0.24(+2.54%) |
Feb 14, 2003 | 9.071 | 9.436 | 9.063 | 9.392 | 523,686 | +0.32(+3.55%) |
Feb 13, 2003 | 9.193 | 9.227 | 8.958 | 9.071 | 897,207 | -0.13(-1.43%) |
Feb 12, 2003 | 9.241 | 9.327 | 9.163 | 9.202 | 647,983 | -0.09(-0.94%) |
Feb 11, 2003 | 9.424 | 9.480 | 9.283 | 9.290 | 675,113 | -0.14(-1.50%) |
Feb 10, 2003 | 9.339 | 9.461 | 9.302 | 9.431 | 705,399 | +0.14(+1.52%) |
Feb 07, 2003 | 9.463 | 9.517 | 9.290 | 9.290 | 353,646 | -0.15(-1.58%) |
Feb 06, 2003 | 9.729 | 9.824 | 9.400 | 9.439 | 577,947 | -0.32(-3.32%) |
Feb 05, 2003 | 9.595 | 9.770 | 9.558 | 9.763 | 721,803 | +0.20(+2.09%) |
Feb 04, 2003 | 9.527 | 9.580 | 9.473 | 9.563 | 317,997 | +0.02(+0.18%) |
Feb 03, 2003 | 9.631 | 9.800 | 9.546 | 9.546 | 509,490 | -0.09(-0.89%) |
Jan 31, 2003 | 9.461 | 9.634 | 9.436 | 9.631 | 533,781 | +0.17(+1.80%) |
Jan 30, 2003 | 9.753 | 9.753 | 9.446 | 9.461 | 2,239,863 | -0.30(-3.10%) |
Jan 29, 2003 | 9.522 | 9.797 | 9.461 | 9.763 | 558,388 | +0.22(+2.27%) |
Jan 28, 2003 | 9.556 | 9.631 | 9.497 | 9.546 | 577,632 | -0.02(-0.23%) |
Jan 27, 2003 | 9.607 | 9.705 | 9.536 | 9.568 | 961,879 | -0.16(-1.65%) |
Jan 24, 2003 | 9.948 | 9.948 | 9.656 | 9.729 | 657,447 | -0.22(-2.21%) |
Jan 23, 2003 | 9.675 | 9.948 | 9.563 | 9.948 | 500,972 | +0.27(+2.82%) |
Jan 22, 2003 | 9.826 | 9.900 | 9.649 | 9.675 | 417,371 | -0.15(-1.51%) |
Jan 21, 2003 | 10.07 | 10.13 | 9.812 | 9.824 | 559,334 | -0.19(-1.85%) |
Jan 17, 2003 | 10.09 | 10.15 | 10.000 | 10.01 | 593,406 | -0.11(-1.08%) |
Jan 16, 2003 | 9.778 | 10.18 | 9.778 | 10.12 | 649,560 | +0.33(+3.41%) |
Jan 15, 2003 | 9.961 | 9.963 | 9.778 | 9.785 | 769,125 | -0.18(-1.81%) |
Jan 14, 2003 | 9.924 | 10.02 | 9.831 | 9.965 | 724,958 | +0.02(+0.17%) |
Jan 13, 2003 | 9.936 | 10.05 | 9.905 | 9.948 | 853,041 | +0.12(+1.24%) |
Jan 10, 2003 | 9.653 | 9.934 | 9.619 | 9.826 | 629,685 | +0.16(+1.64%) |
Jan 09, 2003 | 9.790 | 9.997 | 9.661 | 9.668 | 1,171,354 | -0.05(-0.48%) |
Jan 08, 2003 | 9.595 | 9.863 | 9.573 | 9.714 | 610,126 | +0.11(+1.14%) |
Jan 07, 2003 | 9.583 | 9.734 | 9.531 | 9.605 | 442,925 | +0.02(+0.23%) |
Jan 06, 2003 | 9.473 | 9.692 | 9.368 | 9.583 | 563,751 | +0.11(+1.18%) |
Jan 03, 2003 | 9.792 | 9.807 | 9.424 | 9.470 | 550,501 | -0.32(-3.26%) |
Jan 02, 2003 | 9.373 | 9.790 | 9.219 | 9.790 | 517,376 | +0.46(+4.94%) |
Dec 31, 2002 | 9.229 | 9.388 | 9.058 | 9.329 | 655,869 | +0.09(+1.00%) |
Dec 30, 2002 | 9.436 | 9.439 | 9.046 | 9.236 | 506,019 | -0.22(-2.37%) |
Dec 27, 2002 | 9.595 | 9.631 | 9.458 | 9.461 | 348,913 | -0.14(-1.42%) |
Dec 26, 2002 | 9.673 | 9.751 | 9.580 | 9.597 | 235,974 | -0.08(-0.78%) |
Dec 24, 2002 | 9.656 | 9.690 | 9.588 | 9.673 | 478,258 | +0.01(+0.10%) |
Dec 23, 2002 | 9.717 | 9.717 | 9.631 | 9.663 | 923,391 | -0.02(-0.18%) |
Dec 20, 2002 | 9.673 | 9.705 | 9.583 | 9.680 | 1,028,128 | +0.08(+0.81%) |
Dec 19, 2002 | 9.388 | 9.707 | 9.388 | 9.602 | 621,167 | +0.21(+2.29%) |
Dec 18, 2002 | 9.368 | 9.507 | 9.288 | 9.388 | 972,605 | -0.00(-0.05%) |
Dec 17, 2002 | 9.266 | 9.497 | 9.217 | 9.392 | 978,915 | +0.12(+1.26%) |
Dec 16, 2002 | 8.793 | 9.293 | 8.793 | 9.275 | 624,007 | +0.49(+5.52%) |
Dec 13, 2002 | 8.888 | 8.888 | 8.778 | 8.790 | 617,382 | -0.13(-1.45%) |
Dec 12, 2002 | 8.588 | 9.005 | 8.588 | 8.919 | 626,530 | +0.33(+3.86%) |
Dec 11, 2002 | 8.520 | 8.688 | 8.400 | 8.588 | 501,287 | +0.06(+0.74%) |
Dec 10, 2002 | 8.332 | 8.561 | 8.332 | 8.524 | 1,494,714 | +0.21(+2.55%) |
Dec 09, 2002 | 8.390 | 8.559 | 8.254 | 8.312 | 641,358 | -0.02(-0.20%) |
Dec 06, 2002 | 8.132 | 8.378 | 8.071 | 8.329 | 650,191 | +0.16(+2.00%) |
Dec 05, 2002 | 8.225 | 8.278 | 8.095 | 8.166 | 627,477 | -0.06(-0.71%) |
Dec 04, 2002 | 8.293 | 8.398 | 8.168 | 8.225 | 806,666 | -0.07(-0.79%) |
Dec 03, 2002 | 8.671 | 8.673 | 8.193 | 8.290 | 558,388 | -0.43(-4.92%) |
Dec 02, 2002 | 8.790 | 8.927 | 8.629 | 8.719 | 526,841 | +0.01(+0.17%) |
Nov 29, 2002 | 8.876 | 8.912 | 8.676 | 8.705 | 145,433 | -0.19(-2.17%) |
Nov 27, 2002 | 8.629 | 8.897 | 8.607 | 8.897 | 494,031 | +0.29(+3.37%) |
Nov 26, 2002 | 8.827 | 8.973 | 8.605 | 8.607 | 515,484 | -0.26(-2.92%) |
Nov 25, 2002 | 8.510 | 8.873 | 8.461 | 8.866 | 603,185 | +0.33(+3.89%) |
Nov 22, 2002 | 8.517 | 8.651 | 8.388 | 8.534 | 294,967 | -0.04(-0.51%) |
Nov 21, 2002 | 8.254 | 8.656 | 8.229 | 8.578 | 365,003 | +0.39(+4.70%) |
Nov 20, 2002 | 7.968 | 8.334 | 7.820 | 8.193 | 765,970 | +0.20(+2.44%) |
Nov 19, 2002 | 8.168 | 8.205 | 7.961 | 7.998 | 585,203 | -0.21(-2.53%) |
Nov 18, 2002 | 8.498 | 8.527 | 8.144 | 8.205 | 413,586 | -0.25(-2.91%) |
Nov 15, 2002 | 8.290 | 8.546 | 8.266 | 8.451 | 302,539 | +0.11(+1.37%) |
Nov 14, 2002 | 8.207 | 8.437 | 8.139 | 8.337 | 513,906 | +0.24(+2.95%) |
Nov 13, 2002 | 8.010 | 8.254 | 7.900 | 8.098 | 454,597 | +0.09(+1.07%) |
Nov 12, 2002 | 8.242 | 8.266 | 7.827 | 8.012 | 705,399 | -0.12(-1.47%) |
Nov 11, 2002 | 8.290 | 8.363 | 8.020 | 8.132 | 488,984 | -0.19(-2.23%) |
Nov 08, 2002 | 8.588 | 8.605 | 8.244 | 8.317 | 682,369 | -0.27(-3.12%) |
Nov 07, 2002 | 9.085 | 9.085 | 8.442 | 8.585 | 1,016,771 | -0.82(-8.69%) |
Nov 06, 2002 | 9.295 | 9.461 | 9.010 | 9.402 | 472,579 | +0.22(+2.36%) |
Nov 05, 2002 | 9.336 | 9.444 | 9.058 | 9.185 | 215,153 | -0.15(-1.64%) |
Nov 04, 2002 | 9.371 | 9.627 | 9.266 | 9.339 | 380,145 | +0.14(+1.51%) |
Nov 01, 2002 | 9.144 | 9.205 | 8.912 | 9.200 | 500,025 | +0.05(+0.51%) |
Oct 31, 2002 | 8.949 | 9.232 | 8.949 | 9.153 | 436,931 | +0.20(+2.29%) |
Oct 30, 2002 | 9.193 | 9.239 | 8.797 | 8.949 | 529,049 | -0.25(-2.70%) |
Oct 29, 2002 | 8.956 | 9.197 | 8.793 | 9.197 | 478,258 | +0.24(+2.67%) |
Oct 28, 2002 | 9.478 | 9.522 | 8.937 | 8.958 | 508,859 | -0.46(-4.87%) |
Oct 25, 2002 | 9.217 | 9.480 | 8.995 | 9.417 | 741,047 | +0.17(+1.87%) |
Oct 24, 2002 | 9.766 | 9.766 | 9.217 | 9.244 | 416,425 | -0.40(-4.17%) |
Oct 23, 2002 | 9.222 | 9.680 | 9.168 | 9.646 | 559,019 | +0.40(+4.33%) |
Oct 22, 2002 | 9.851 | 9.851 | 9.185 | 9.246 | 762,500 | -0.64(-6.49%) |
Oct 21, 2002 | 9.351 | 9.887 | 9.193 | 9.887 | 579,840 | +0.50(+5.30%) |
Oct 18, 2002 | 9.480 | 9.480 | 9.100 | 9.390 | 508,228 | -0.15(-1.58%) |
Oct 17, 2002 | 9.193 | 9.561 | 9.183 | 9.541 | 1,153,056 | +0.83(+9.52%) |
Oct 16, 2002 | 9.071 | 9.095 | 8.680 | 8.712 | 384,247 | -0.42(-4.59%) |
Oct 15, 2002 | 8.620 | 9.132 | 8.620 | 9.132 | 603,816 | +0.67(+7.96%) |
Oct 14, 2002 | 8.507 | 8.571 | 8.354 | 8.459 | 476,049 | -0.05(-0.54%) |
Oct 11, 2002 | 8.310 | 8.744 | 8.261 | 8.505 | 881,433 | +0.43(+5.35%) |
Oct 10, 2002 | 7.352 | 8.190 | 7.339 | 8.073 | 1,627,844 | +0.76(+10.40%) |
Oct 09, 2002 | 7.937 | 7.937 | 7.254 | 7.313 | 604,447 | -0.69(-8.57%) |
Oct 08, 2002 | 7.581 | 8.095 | 7.498 | 7.998 | 823,702 | +0.48(+6.36%) |
Oct 07, 2002 | 7.944 | 8.015 | 7.473 | 7.520 | 570,376 | -0.50(-6.29%) |
Oct 04, 2002 | 8.437 | 8.437 | 7.864 | 8.025 | 746,410 | -0.39(-4.64%) |
Oct 03, 2002 | 8.659 | 8.802 | 8.376 | 8.415 | 634,733 | -0.23(-2.71%) |
Oct 02, 2002 | 8.849 | 9.022 | 8.641 | 8.649 | 589,935 | -0.20(-2.31%) |
Oct 01, 2002 | 8.607 | 8.863 | 8.198 | 8.854 | 757,137 | +0.25(+2.86%) |
Sep 30, 2002 | 8.712 | 8.778 | 8.388 | 8.607 | 531,257 | -0.17(-1.89%) |
Sep 27, 2002 | 9.071 | 9.132 | 8.759 | 8.773 | 28,960,490 | -0.32(-3.49%) |
Sep 26, 2002 | 8.754 | 9.171 | 8.710 | 9.090 | 420,526 | +0.37(+4.28%) |
Sep 25, 2002 | 8.717 | 8.951 | 8.412 | 8.717 | 835,374 | +0.06(+0.70%) |
Sep 24, 2002 | 8.795 | 8.949 | 8.624 | 8.656 | 713,286 | -0.20(-2.26%) |
Sep 23, 2002 | 8.912 | 9.205 | 8.841 | 8.856 | 498,448 | -0.23(-2.50%) |
Sep 20, 2002 | 8.873 | 9.156 | 8.851 | 9.083 | 933,171 | +0.25(+2.79%) |
Sep 19, 2002 | 9.456 | 9.456 | 8.824 | 8.837 | 1,116,461 | -0.72(-7.55%) |
Sep 18, 2002 | 9.717 | 9.753 | 9.451 | 9.558 | 453,651 | -0.16(-1.63%) |
Sep 17, 2002 | 10.05 | 10.16 | 9.717 | 9.717 | 1,230,347 | -0.35(-3.49%) |
Sep 16, 2002 | 10.09 | 10.23 | 10.05 | 10.07 | 330,931 | -0.03(-0.27%) |
Sep 13, 2002 | 9.753 | 10.18 | 9.753 | 10.09 | 535,674 | +0.32(+3.24%) |
Sep 12, 2002 | 10.11 | 10.13 | 9.778 | 9.778 | 441,347 | -0.44(-4.30%) |
Sep 11, 2002 | 10.17 | 10.45 | 10.16 | 10.22 | 372,259 | +0.03(+0.31%) |
Sep 10, 2002 | 10.17 | 10.19 | 10.02 | 10.18 | 423,050 | -0.02(-0.22%) |
Sep 09, 2002 | 9.851 | 10.37 | 9.826 | 10.21 | 594,352 | +0.33(+3.38%) |
Sep 06, 2002 | 9.875 | 9.961 | 9.790 | 9.873 | 2,744,621 | +0.02(+0.25%) |
Sep 05, 2002 | 10.02 | 10.22 | 9.817 | 9.848 | 1,192,806 | -0.17(-1.73%) |
Sep 04, 2002 | 9.339 | 10.08 | 9.295 | 10.02 | 912,665 | +0.79(+8.53%) |
Sep 03, 2002 | 9.705 | 9.705 | 9.234 | 9.234 | 747,672 | -0.57(-5.80%) |
Aug 30, 2002 | 9.768 | 10.12 | 9.744 | 9.802 | 414,217 | +0.04(+0.37%) |
Aug 29, 2002 | 9.992 | 9.992 | 9.685 | 9.766 | 663,756 | -0.32(-3.21%) |
Aug 28, 2002 | 10.16 | 10.21 | 9.978 | 10.09 | 374,467 | -0.13(-1.24%) |
Aug 27, 2002 | 10.77 | 10.85 | 10.22 | 10.22 | 483,936 | -0.52(-4.88%) |
Aug 26, 2002 | 10.50 | 10.80 | 10.22 | 10.74 | 766,601 | +0.24(+2.32%) |
Aug 23, 2002 | 10.71 | 10.86 | 10.43 | 10.50 | 598,138 | -0.39(-3.61%) |
Aug 22, 2002 | 10.46 | 10.91 | 10.36 | 10.89 | 556,811 | +0.39(+3.74%) |
Aug 21, 2002 | 10.59 | 10.80 | 10.25 | 10.50 | 538,513 | -0.10(-0.94%) |
Aug 20, 2002 | 10.73 | 10.77 | 10.45 | 10.60 | 1,451,179 | +0.02(+0.16%) |
Aug 16, 2002 | 10.33 | 10.70 | 10.24 | 10.58 | 516,115 | -0.12(-1.16%) |
Aug 15, 2002 | 10.18 | 10.72 | 10.11 | 10.70 | 548,293 | +0.59(+5.78%) |
Aug 14, 2002 | 10.05 | 10.24 | 9.800 | 10.12 | 523,055 | +0.07(+0.70%) |
Aug 13, 2002 | 10.12 | 10.27 | 9.863 | 10.05 | 401,598 | -0.08(-0.75%) |
Aug 12, 2002 | 10.27 | 10.27 | 9.917 | 10.12 | 337,556 | +0.39(+4.01%) |
Aug 07, 2002 | 9.997 | 10.02 | 9.449 | 9.734 | 467,532 | -0.11(-1.11%) |
Aug 06, 2002 | 9.412 | 9.931 | 9.412 | 9.844 | 639,780 | +0.48(+5.13%) |
Aug 05, 2002 | 9.295 | 9.539 | 9.190 | 9.363 | 753,666 | -0.00(-0.03%) |
Aug 02, 2002 | 10.03 | 10.04 | 9.351 | 9.366 | 830,642 | -0.69(-6.84%) |
Aug 01, 2002 | 10.05 | 10.24 | 9.680 | 10.05 | 974,498 | -0.09(-0.89%) |
Jul 31, 2002 | 10.61 | 10.70 | 10.11 | 10.14 | 593,406 | -0.50(-4.70%) |
Jul 30, 2002 | 10.74 | 10.91 | 10.33 | 10.64 | 723,065 | -0.16(-1.45%) |
Jul 29, 2002 | 9.948 | 10.83 | 9.948 | 10.80 | 555,864 | +0.90(+9.09%) |
Jul 26, 2002 | 9.946 | 10.06 | 9.714 | 9.900 | 491,192 | +0.00(+0.05%) |
Jul 25, 2002 | 10.07 | 10.36 | 9.434 | 9.895 | 1,066,616 | -0.13(-1.27%) |
Jul 24, 2002 | 9.424 | 10.17 | 9.161 | 10.02 | 1,086,807 | +0.54(+5.66%) |
Jul 23, 2002 | 9.210 | 9.819 | 9.193 | 9.485 | 1,711,445 | +0.30(+3.29%) |
Jul 22, 2002 | 9.741 | 9.814 | 9.112 | 9.183 | 1,829,747 | -0.63(-6.43%) |
Jul 19, 2002 | 9.997 | 10.06 | 9.778 | 9.814 | 1,159,997 | -0.86(-8.02%) |
Jul 17, 2002 | 10.54 | 10.80 | 10.17 | 10.67 | 2,342,392 | -0.81(-7.03%) |
Jul 12, 2002 | 11.63 | 11.86 | 11.40 | 11.48 | 598,769 | -0.15(-1.32%) |
Jul 11, 2002 | 12.17 | 12.17 | 11.19 | 11.63 | 1,242,020 | -0.54(-4.41%) |
Jul 10, 2002 | 12.50 | 12.57 | 12.07 | 12.17 | 1,054,944 | -0.18(-1.48%) |
Jul 09, 2002 | 12.51 | 12.68 | 12.20 | 12.35 | 1,375,465 | -0.16(-1.27%) |
Jul 08, 2002 | 12.79 | 12.79 | 12.51 | 12.51 | 857,773 | -0.28(-2.17%) |
Jul 05, 2002 | 12.28 | 12.79 | 12.25 | 12.79 | 258,688 | +0.51(+4.15%) |
Jul 04, 2002 | 12.33 | 12.34 | 11.71 | 12.28 | 963,456 | +0.00(+0.00%) |
Jul 03, 2002 | 12.33 | 12.34 | 11.71 | 12.28 | 963,456 | -0.05(-0.44%) |
Jul 02, 2002 | 12.65 | 12.66 | 12.13 | 12.33 | 669,119 | -0.43(-3.40%) |
Jul 01, 2002 | 12.68 | 12.95 | 12.63 | 12.76 | 1,216,151 | +0.09(+0.67%) |
Jun 28, 2002 | 12.31 | 12.87 | 12.31 | 12.68 | 974,498 | +0.37(+3.01%) |
Jun 27, 2002 | 12.05 | 12.39 | 12.05 | 12.31 | 1,191,544 | +0.29(+2.46%) |
Jun 26, 2002 | 11.70 | 12.05 | 11.58 | 12.01 | 772,595 | +0.13(+1.09%) |
Jun 25, 2002 | 12.35 | 12.40 | 11.86 | 11.88 | 1,068,825 | -0.23(-1.93%) |
Jun 21, 2002 | 12.12 | 12.31 | 11.70 | 12.12 | 560,912 | +0.00(+0.00%) |
Jun 20, 2002 | 12.25 | 12.44 | 11.89 | 12.12 | 653,346 | -0.15(-1.25%) |
Jun 19, 2002 | 11.85 | 12.37 | 11.67 | 12.27 | 924,969 | +0.44(+3.73%) |
Jun 18, 2002 | 11.64 | 11.88 | 11.52 | 11.83 | 931,594 | +0.43(+3.79%) |
Jun 17, 2002 | 11.07 | 11.48 | 10.97 | 11.40 | 368,157 | +0.38(+3.43%) |
Jun 14, 2002 | 10.67 | 11.12 | 10.51 | 11.02 | 482,990 | -0.23(-2.06%) |
Jun 12, 2002 | 11.18 | 11.34 | 11.12 | 11.25 | 339,765 | +0.07(+0.65%) |
Jun 11, 2002 | 11.28 | 11.52 | 11.18 | 11.18 | 340,396 | -0.09(-0.76%) |
Jun 10, 2002 | 11.59 | 11.67 | 11.12 | 11.27 | 591,197 | -0.26(-2.26%) |
Jun 07, 2002 | 10.97 | 11.58 | 10.85 | 11.53 | 799,095 | +0.53(+4.79%) |
Jun 06, 2002 | 10.91 | 11.42 | 10.91 | 11.00 | 875,124 | +0.09(+0.78%) |
Jun 05, 2002 | 10.53 | 11.01 | 10.53 | 10.91 | 528,103 | +0.06(+0.56%) |
May 31, 2002 | 10.80 | 10.97 | 10.79 | 10.85 | 439,139 | -0.42(-3.70%) |
May 28, 2002 | 11.45 | 11.52 | 11.00 | 11.27 | 718,964 | -0.13(-1.11%) |
May 27, 2002 | 11.51 | 11.66 | 11.35 | 11.40 | 287,712 | +0.00(+0.00%) |
May 24, 2002 | 11.51 | 11.66 | 11.35 | 11.40 | 283,926 | -0.15(-1.27%) |
May 23, 2002 | 11.34 | 11.54 | 11.25 | 11.54 | 455,228 | +0.27(+2.36%) |
May 22, 2002 | 11.22 | 11.43 | 11.22 | 11.28 | 279,509 | +0.06(+0.50%) |
May 21, 2002 | 11.68 | 11.68 | 11.20 | 11.22 | 474,472 | -0.48(-4.07%) |
May 20, 2002 | 11.30 | 11.81 | 11.29 | 11.70 | 699,405 | +0.25(+2.22%) |
May 17, 2002 | 11.18 | 11.37 | 11.14 | 11.44 | 463,430 | +0.28(+2.49%) |
May 16, 2002 | 11.78 | 11.80 | 11.14 | 11.17 | 6,814,233 | -0.84(-7.03%) |
May 15, 2002 | 12.18 | 12.23 | 11.90 | 12.01 | 339,134 | -0.15(-1.22%) |
May 14, 2002 | 11.81 | 12.17 | 11.78 | 12.16 | 667,227 | +0.35(+2.97%) |
May 13, 2002 | 11.77 | 11.90 | 11.66 | 11.81 | 402,544 | -0.07(-0.58%) |
May 10, 2002 | 12.28 | 12.28 | 11.83 | 11.87 | 376,360 | -0.41(-3.37%) |
May 09, 2002 | 12.31 | 12.36 | 12.16 | 12.29 | 412,955 | -0.01(-0.12%) |
May 08, 2002 | 12.59 | 12.68 | 12.07 | 12.30 | 801,934 | -0.23(-1.83%) |
May 07, 2002 | 12.36 | 12.60 | 12.36 | 12.53 | 431,568 | +0.18(+1.46%) |
May 06, 2002 | 12.87 | 12.92 | 12.26 | 12.35 | 357,116 | -0.52(-4.05%) |
May 03, 2002 | 12.64 | 12.87 | 12.52 | 12.87 | 623,691 | +0.15(+1.17%) |
May 02, 2002 | 12.35 | 12.77 | 12.12 | 12.73 | 618,959 | +0.38(+3.06%) |