Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.150 | 4.232 | 4.100 | 4.155 | 1,353,967 | -0.26(-5.98%) |
Mar 28, 2003 | 4.359 | 4.585 | 4.337 | 4.420 | 1,556,190 | -0.10(-2.19%) |
Mar 27, 2003 | 4.464 | 4.585 | 4.387 | 4.519 | 1,167,369 | -0.15(-3.18%) |
Mar 26, 2003 | 4.700 | 4.722 | 4.607 | 4.667 | 1,104,867 | +0.04(+0.95%) |
Mar 25, 2003 | 4.420 | 4.695 | 4.409 | 4.623 | 1,406,112 | +0.12(+2.69%) |
Mar 24, 2003 | 4.601 | 4.640 | 4.464 | 4.502 | 1,220,423 | -0.47(-9.41%) |
Mar 21, 2003 | 4.673 | 5.064 | 4.618 | 4.970 | 1,920,663 | +0.56(+12.73%) |
Mar 20, 2003 | 4.425 | 4.607 | 4.260 | 4.409 | 3,996,492 | -0.21(-4.64%) |
Mar 19, 2003 | 4.695 | 4.722 | 4.486 | 4.623 | 2,020,412 | -0.03(-0.59%) |
Mar 18, 2003 | 4.706 | 4.722 | 4.530 | 4.651 | 1,390,305 | -0.27(-5.48%) |
Mar 17, 2003 | 4.381 | 5.091 | 4.348 | 4.920 | 2,686,494 | +0.28(+6.05%) |
Mar 14, 2003 | 4.541 | 4.843 | 4.365 | 4.640 | 2,592,741 | +0.28(+6.31%) |
Mar 13, 2003 | 4.128 | 4.392 | 4.078 | 4.365 | 2,264,606 | +0.44(+11.22%) |
Mar 12, 2003 | 4.029 | 4.045 | 3.688 | 3.924 | 2,480,456 | -0.09(-2.19%) |
Mar 11, 2003 | 4.051 | 4.210 | 3.935 | 4.012 | 2,050,573 | +0.14(+3.70%) |
Mar 10, 2003 | 3.809 | 3.935 | 3.787 | 3.869 | 3,262,276 | -0.32(-7.74%) |
Mar 07, 2003 | 4.194 | 4.348 | 4.045 | 4.194 | 4,144,571 | -0.44(-9.50%) |
Mar 06, 2003 | 4.838 | 4.860 | 4.601 | 4.634 | 3,222,303 | -0.84(-15.38%) |
Mar 05, 2003 | 5.317 | 5.482 | 5.317 | 5.476 | 698,786 | +0.14(+2.68%) |
Mar 04, 2003 | 5.344 | 5.465 | 4.915 | 5.333 | 1,377,950 | -0.31(-5.46%) |
Mar 03, 2003 | 5.884 | 5.884 | 5.559 | 5.641 | 1,091,786 | -0.17(-2.84%) |
Feb 28, 2003 | 5.774 | 5.867 | 5.724 | 5.807 | 1,020,744 | +0.32(+5.92%) |
Feb 27, 2003 | 5.251 | 5.515 | 5.097 | 5.482 | 1,483,876 | +0.15(+2.79%) |
Feb 26, 2003 | 5.504 | 5.509 | 5.289 | 5.333 | 1,910,307 | -0.58(-9.86%) |
Feb 25, 2003 | 5.950 | 5.955 | 5.586 | 5.917 | 1,724,618 | -0.30(-4.87%) |
Feb 24, 2003 | 6.263 | 6.324 | 6.203 | 6.219 | 928,990 | -0.63(-9.16%) |
Feb 21, 2003 | 6.616 | 6.847 | 6.528 | 6.847 | 807,256 | +0.15(+2.30%) |
Feb 20, 2003 | 6.814 | 6.852 | 6.599 | 6.693 | 502,377 | -0.21(-3.03%) |
Feb 19, 2003 | 7.166 | 7.205 | 6.869 | 6.902 | 516,368 | -0.21(-3.02%) |
Feb 18, 2003 | 6.951 | 7.182 | 6.946 | 7.116 | 667,172 | +0.31(+4.61%) |
Feb 14, 2003 | 6.517 | 6.863 | 6.484 | 6.803 | 874,664 | +0.36(+5.55%) |
Feb 13, 2003 | 6.417 | 6.489 | 6.285 | 6.445 | 613,391 | +0.26(+4.27%) |
Feb 12, 2003 | 6.219 | 6.351 | 6.170 | 6.181 | 643,915 | -0.32(-4.91%) |
Feb 11, 2003 | 6.456 | 6.599 | 6.445 | 6.500 | 951,519 | +0.20(+3.23%) |
Feb 10, 2003 | 6.280 | 6.307 | 6.076 | 6.296 | 687,885 | -0.17(-2.64%) |
Feb 07, 2003 | 6.665 | 6.682 | 6.373 | 6.467 | 518,003 | -0.28(-4.16%) |
Feb 06, 2003 | 6.797 | 6.814 | 6.654 | 6.748 | 354,298 | -0.23(-3.31%) |
Feb 05, 2003 | 6.979 | 7.127 | 6.907 | 6.979 | 516,004 | +0.08(+1.20%) |
Feb 04, 2003 | 6.891 | 6.968 | 6.808 | 6.896 | 537,080 | -0.29(-3.98%) |
Feb 03, 2003 | 7.182 | 7.293 | 7.149 | 7.182 | 1,001,303 | +0.18(+2.59%) |
Jan 31, 2003 | 6.500 | 7.155 | 6.500 | 7.001 | 1,419,557 | +0.25(+3.75%) |
Jan 30, 2003 | 6.935 | 6.962 | 6.731 | 6.748 | 714,593 | +0.02(+0.25%) |
Jan 29, 2003 | 6.550 | 6.786 | 6.473 | 6.731 | 573,782 | +0.08(+1.24%) |
Jan 28, 2003 | 6.566 | 6.693 | 6.495 | 6.649 | 590,680 | +0.20(+3.16%) |
Jan 27, 2003 | 6.720 | 6.808 | 6.357 | 6.445 | 855,404 | -0.51(-7.28%) |
Jan 24, 2003 | 7.144 | 7.188 | 6.907 | 6.951 | 483,663 | -0.15(-2.17%) |
Jan 23, 2003 | 7.028 | 7.160 | 6.990 | 7.105 | 602,671 | +0.20(+2.95%) |
Jan 22, 2003 | 6.819 | 6.990 | 6.808 | 6.902 | 830,513 | -0.20(-2.79%) |
Jan 21, 2003 | 7.320 | 7.375 | 7.089 | 7.100 | 841,959 | -0.52(-6.79%) |
Jan 17, 2003 | 7.650 | 7.771 | 7.562 | 7.617 | 369,379 | -0.24(-3.01%) |
Jan 16, 2003 | 7.948 | 7.948 | 7.788 | 7.854 | 286,709 | -0.09(-1.18%) |
Jan 15, 2003 | 8.124 | 8.124 | 7.870 | 7.948 | 284,711 | -0.20(-2.50%) |
Jan 14, 2003 | 8.113 | 8.179 | 8.030 | 8.151 | 514,732 | +0.12(+1.51%) |
Jan 13, 2003 | 8.135 | 8.162 | 7.937 | 8.030 | 456,228 | +0.12(+1.46%) |
Jan 10, 2003 | 7.815 | 7.981 | 7.815 | 7.915 | 658,087 | +0.00(+0.00%) |
Jan 09, 2003 | 7.507 | 7.926 | 7.507 | 7.915 | 862,490 | +0.65(+9.02%) |
Jan 08, 2003 | 7.425 | 7.458 | 7.221 | 7.260 | 423,160 | -0.21(-2.87%) |
Jan 07, 2003 | 7.436 | 7.540 | 7.265 | 7.474 | 832,875 | -0.30(-3.82%) |
Jan 06, 2003 | 7.496 | 7.815 | 7.491 | 7.771 | 557,248 | +0.15(+1.95%) |
Jan 03, 2003 | 7.595 | 7.705 | 7.513 | 7.623 | 574,691 | -0.01(-0.14%) |
Jan 02, 2003 | 7.238 | 7.639 | 7.227 | 7.634 | 765,830 | +0.57(+8.11%) |
Dec 31, 2002 | 7.017 | 7.111 | 6.995 | 7.061 | 646,277 | -0.05(-0.70%) |
Dec 30, 2002 | 6.979 | 7.155 | 6.924 | 7.111 | 595,040 | +0.24(+3.44%) |
Dec 27, 2002 | 6.990 | 7.017 | 6.797 | 6.874 | 476,032 | -0.22(-3.10%) |
Dec 26, 2002 | 6.990 | 7.177 | 6.990 | 7.094 | 378,464 | -0.01(-0.08%) |
Dec 24, 2002 | 7.072 | 7.122 | 7.017 | 7.100 | 152,621 | +0.03(+0.39%) |
Dec 23, 2002 | 7.122 | 7.205 | 7.056 | 7.072 | 632,105 | -0.08(-1.08%) |
Dec 20, 2002 | 7.078 | 7.232 | 7.061 | 7.149 | 888,836 | +0.00(+0.00%) |
Dec 19, 2002 | 7.205 | 7.408 | 7.083 | 7.149 | 575,236 | -0.23(-3.13%) |
Dec 18, 2002 | 7.436 | 7.513 | 7.348 | 7.381 | 384,096 | -0.24(-3.11%) |
Dec 17, 2002 | 7.705 | 7.887 | 7.568 | 7.617 | 477,486 | -0.21(-2.67%) |
Dec 16, 2002 | 7.425 | 7.870 | 7.419 | 7.826 | 641,917 | +0.40(+5.41%) |
Dec 13, 2002 | 7.447 | 7.491 | 7.348 | 7.425 | 544,348 | -0.33(-4.26%) |
Dec 12, 2002 | 7.837 | 7.881 | 7.705 | 7.755 | 398,086 | -0.13(-1.67%) |
Dec 11, 2002 | 7.793 | 7.986 | 7.782 | 7.887 | 497,290 | +0.15(+1.99%) |
Dec 10, 2002 | 7.656 | 7.738 | 7.546 | 7.733 | 599,037 | +0.14(+1.81%) |
Dec 09, 2002 | 7.870 | 7.909 | 7.595 | 7.595 | 672,077 | -0.36(-4.56%) |
Dec 06, 2002 | 7.788 | 8.107 | 7.733 | 7.959 | 556,703 | -0.16(-1.97%) |
Dec 05, 2002 | 8.459 | 8.459 | 7.970 | 8.118 | 566,696 | -0.06(-0.67%) |
Dec 04, 2002 | 7.898 | 8.179 | 7.815 | 8.173 | 822,337 | +0.02(+0.27%) |
Dec 03, 2002 | 8.294 | 8.349 | 8.063 | 8.151 | 716,410 | -0.41(-4.76%) |
Dec 02, 2002 | 8.872 | 8.894 | 8.487 | 8.558 | 676,983 | -0.23(-2.57%) |
Nov 29, 2002 | 8.784 | 8.812 | 8.619 | 8.784 | 1,052,540 | +0.47(+5.70%) |
Nov 27, 2002 | 8.036 | 8.338 | 8.030 | 8.311 | 814,160 | +0.54(+6.94%) |
Nov 26, 2002 | 7.975 | 7.981 | 7.711 | 7.771 | 607,395 | -0.47(-5.74%) |
Nov 25, 2002 | 8.014 | 8.300 | 7.981 | 8.245 | 719,681 | +0.13(+1.56%) |
Nov 22, 2002 | 7.964 | 8.173 | 7.964 | 8.118 | 641,372 | +0.11(+1.37%) |
Nov 21, 2002 | 7.815 | 8.025 | 7.788 | 8.008 | 823,972 | +0.48(+6.44%) |
Nov 20, 2002 | 7.304 | 7.617 | 7.293 | 7.524 | 825,789 | +0.13(+1.71%) |
Nov 19, 2002 | 7.436 | 7.562 | 7.381 | 7.397 | 800,352 | -0.18(-2.40%) |
Nov 18, 2002 | 7.793 | 7.804 | 7.573 | 7.579 | 671,714 | -0.13(-1.64%) |
Nov 15, 2002 | 7.507 | 7.705 | 7.480 | 7.705 | 647,549 | +0.24(+3.24%) |
Nov 14, 2002 | 7.348 | 7.463 | 7.265 | 7.463 | 967,508 | +0.61(+8.92%) |
Nov 13, 2002 | 6.665 | 6.984 | 6.632 | 6.852 | 806,893 | -0.18(-2.51%) |
Nov 12, 2002 | 7.023 | 7.149 | 6.984 | 7.028 | 358,841 | -0.04(-0.55%) |
Nov 11, 2002 | 6.896 | 7.205 | 6.896 | 7.067 | 629,016 | -0.25(-3.39%) |
Nov 08, 2002 | 7.403 | 7.502 | 7.160 | 7.315 | 522,182 | +0.09(+1.30%) |
Nov 07, 2002 | 7.304 | 7.414 | 7.122 | 7.221 | 822,882 | -0.70(-8.89%) |
Nov 06, 2002 | 7.926 | 7.981 | 7.568 | 7.926 | 1,295,825 | -0.01(-0.14%) |
Nov 05, 2002 | 7.865 | 8.074 | 7.804 | 7.937 | 987,494 | +0.25(+3.30%) |
Nov 04, 2002 | 7.639 | 7.843 | 7.639 | 7.683 | 1,038,368 | +0.26(+3.56%) |
Nov 01, 2002 | 7.039 | 7.463 | 6.990 | 7.419 | 851,407 | +0.04(+0.60%) |
Oct 31, 2002 | 7.386 | 7.513 | 7.304 | 7.375 | 1,175,182 | +0.25(+3.48%) |
Oct 30, 2002 | 7.028 | 7.177 | 6.973 | 7.127 | 1,001,666 | +0.14(+1.97%) |
Oct 29, 2002 | 7.067 | 7.122 | 6.742 | 6.990 | 1,224,602 | +0.00(+0.00%) |
Oct 28, 2002 | 7.017 | 7.149 | 6.929 | 6.990 | 906,096 | +0.06(+0.79%) |
Oct 25, 2002 | 6.814 | 6.935 | 6.720 | 6.935 | 1,022,924 | +0.16(+2.36%) |
Oct 24, 2002 | 6.935 | 7.017 | 6.742 | 6.775 | 557,248 | -0.06(-0.81%) |
Oct 23, 2002 | 6.671 | 6.935 | 6.605 | 6.830 | 1,038,550 | -0.12(-1.66%) |
Oct 22, 2002 | 6.957 | 7.072 | 6.847 | 6.946 | 809,436 | -0.35(-4.75%) |
Oct 21, 2002 | 6.946 | 7.293 | 6.896 | 7.293 | 1,576,357 | +0.15(+2.16%) |
Oct 18, 2002 | 6.984 | 7.276 | 6.907 | 7.138 | 940,436 | +0.15(+2.13%) |
Oct 17, 2002 | 7.155 | 7.177 | 6.907 | 6.990 | 1,653,395 | +0.25(+3.67%) |
Oct 16, 2002 | 6.836 | 6.929 | 6.671 | 6.742 | 1,370,137 | -0.39(-5.41%) |
Oct 15, 2002 | 6.968 | 7.182 | 6.913 | 7.127 | 3,422,709 | +0.74(+11.64%) |
Oct 14, 2002 | 6.340 | 6.417 | 6.280 | 6.384 | 1,168,096 | -0.15(-2.27%) |
Oct 11, 2002 | 6.335 | 6.627 | 6.263 | 6.533 | 3,553,164 | +0.60(+10.11%) |
Oct 10, 2002 | 5.669 | 5.988 | 5.570 | 5.933 | 3,115,287 | +0.40(+7.26%) |
Oct 09, 2002 | 5.531 | 5.685 | 5.504 | 5.531 | 2,035,856 | -0.29(-4.92%) |
Oct 08, 2002 | 5.873 | 5.889 | 5.592 | 5.818 | 2,592,015 | +0.26(+4.76%) |
Oct 07, 2002 | 5.757 | 5.834 | 5.509 | 5.553 | 3,018,082 | +0.01(+0.20%) |
Oct 04, 2002 | 5.680 | 5.724 | 5.509 | 5.542 | 2,107,624 | -0.12(-2.04%) |
Oct 03, 2002 | 5.713 | 5.867 | 5.630 | 5.658 | 1,910,670 | +0.09(+1.68%) |
Oct 02, 2002 | 5.509 | 5.823 | 5.504 | 5.564 | 236,199 | -0.02(-0.39%) |
Oct 01, 2002 | 5.306 | 5.608 | 5.223 | 5.586 | 3,654,367 | +0.40(+7.64%) |
Sep 30, 2002 | 5.174 | 5.311 | 5.091 | 5.190 | 1,728,797 | -0.20(-3.78%) |
Sep 27, 2002 | 5.421 | 5.559 | 5.344 | 5.394 | 2,028,407 | -0.37(-6.40%) |
Sep 26, 2002 | 5.504 | 5.807 | 5.504 | 5.763 | 4,975,448 | +0.43(+8.05%) |
Sep 25, 2002 | 5.388 | 5.388 | 5.174 | 5.333 | 3,684,164 | +0.25(+4.98%) |
Sep 24, 2002 | 4.981 | 5.201 | 4.981 | 5.080 | 2,053,298 | -0.09(-1.81%) |
Sep 23, 2002 | 5.344 | 5.355 | 5.036 | 5.174 | 2,268,967 | -0.46(-8.20%) |
Sep 20, 2002 | 5.548 | 5.691 | 5.548 | 5.636 | 3,036,978 | +0.24(+4.49%) |
Sep 19, 2002 | 5.388 | 5.553 | 5.366 | 5.394 | 3,335,861 | +0.03(+0.51%) |
Sep 18, 2002 | 5.333 | 5.394 | 5.130 | 5.366 | 9,163,262 | +0.06(+1.04%) |
Sep 17, 2002 | 5.702 | 5.702 | 5.284 | 5.311 | 2,868,550 | -0.59(-9.98%) |
Sep 16, 2002 | 6.043 | 6.043 | 5.807 | 5.900 | 1,463,527 | -0.09(-1.56%) |
Sep 13, 2002 | 6.164 | 6.230 | 5.939 | 5.994 | 1,065,622 | -0.34(-5.30%) |
Sep 12, 2002 | 6.577 | 6.577 | 6.263 | 6.329 | 1,041,093 | -0.65(-9.38%) |
Sep 11, 2002 | 7.045 | 7.083 | 6.935 | 6.984 | 734,216 | -0.28(-3.86%) |
Sep 10, 2002 | 7.254 | 7.375 | 7.160 | 7.265 | 272,356 | -0.10(-1.42%) |
Sep 09, 2002 | 7.276 | 7.441 | 7.133 | 7.370 | 333,222 | -0.05(-0.67%) |
Sep 06, 2002 | 7.320 | 7.496 | 7.254 | 7.419 | 338,673 | +0.28(+3.85%) |
Sep 05, 2002 | 6.973 | 7.265 | 6.819 | 7.144 | 530,540 | -0.24(-3.28%) |
Sep 04, 2002 | 7.210 | 7.397 | 7.078 | 7.386 | 509,463 | -0.05(-0.67%) |
Sep 03, 2002 | 7.573 | 7.634 | 7.326 | 7.436 | 1,224,966 | -0.55(-6.89%) |
Aug 30, 2002 | 7.837 | 8.168 | 7.837 | 7.986 | 145,353 | -0.02(-0.27%) |
Aug 29, 2002 | 7.876 | 8.091 | 7.815 | 8.008 | 491,839 | -0.21(-2.55%) |
Aug 28, 2002 | 8.410 | 8.410 | 8.091 | 8.217 | 288,889 | -0.47(-5.39%) |
Aug 27, 2002 | 8.861 | 8.927 | 8.558 | 8.685 | 539,806 | +0.48(+5.91%) |
Aug 26, 2002 | 8.531 | 8.531 | 8.052 | 8.201 | 402,083 | -0.18(-2.10%) |
Aug 23, 2002 | 8.531 | 8.619 | 8.371 | 8.377 | 311,419 | -0.45(-5.11%) |
Aug 22, 2002 | 8.685 | 8.834 | 8.586 | 8.828 | 398,631 | +0.19(+2.17%) |
Aug 21, 2002 | 8.641 | 8.740 | 8.437 | 8.641 | 466,766 | +0.35(+4.18%) |
Aug 20, 2002 | 8.371 | 8.443 | 8.272 | 8.294 | 456,409 | +0.64(+8.34%) |
Aug 16, 2002 | 7.540 | 7.799 | 7.496 | 7.656 | 369,742 | +0.05(+0.65%) |
Aug 15, 2002 | 7.705 | 7.782 | 7.524 | 7.606 | 543,985 | +0.09(+1.25%) |
Aug 14, 2002 | 7.353 | 7.513 | 7.133 | 7.513 | 523,999 | +0.53(+7.65%) |
Aug 13, 2002 | 6.907 | 7.293 | 6.907 | 6.979 | 470,400 | +0.09(+1.28%) |
Aug 12, 2002 | 6.935 | 7.045 | 6.803 | 6.891 | 2,670,869 | +0.37(+5.65%) |
Aug 07, 2002 | 6.616 | 6.616 | 6.230 | 6.522 | 90,845 | +0.08(+1.20%) |
Aug 06, 2002 | 6.384 | 6.550 | 6.296 | 6.445 | 813,252 | +0.30(+4.83%) |
Aug 05, 2002 | 6.495 | 6.495 | 5.999 | 6.148 | 560,700 | -0.54(-8.07%) |
Aug 02, 2002 | 6.891 | 7.034 | 6.500 | 6.687 | 379,554 | -0.03(-0.41%) |
Aug 01, 2002 | 7.276 | 7.276 | 6.627 | 6.715 | 726,403 | -0.66(-8.96%) |
Jul 31, 2002 | 7.348 | 7.661 | 7.111 | 7.375 | 734,034 | -0.28(-3.60%) |
Jul 30, 2002 | 7.513 | 7.749 | 7.337 | 7.650 | 653,545 | +0.00(+0.00%) |
Jul 29, 2002 | 7.309 | 7.683 | 7.309 | 7.650 | 1,077,977 | +0.76(+11.02%) |
Jul 26, 2002 | 6.775 | 6.951 | 6.605 | 6.891 | 724,768 | +0.09(+1.38%) |
Jul 25, 2002 | 6.572 | 7.061 | 6.456 | 6.797 | 1,434,820 | +0.20(+3.09%) |
Jul 24, 2002 | 5.559 | 6.594 | 5.476 | 6.594 | 2,983,197 | +0.34(+5.46%) |
Jul 23, 2002 | 6.935 | 6.940 | 6.137 | 6.252 | 3,138,725 | -1.04(-14.26%) |
Jul 22, 2002 | 7.678 | 7.887 | 7.293 | 7.293 | 1,912,306 | -2.06(-22.01%) |
Jul 19, 2002 | 9.720 | 9.896 | 9.268 | 9.351 | 560,882 | -0.59(-5.92%) |
Jul 17, 2002 | 10.09 | 10.39 | 9.769 | 9.940 | 690,428 | -0.41(-3.94%) |
Jul 12, 2002 | 10.28 | 10.52 | 9.967 | 10.35 | 704,964 | -0.07(-0.69%) |
Jul 11, 2002 | 10.23 | 10.48 | 9.978 | 10.42 | 828,332 | +0.08(+0.74%) |
Jul 10, 2002 | 10.95 | 11.00 | 10.34 | 10.34 | 334,131 | -0.58(-5.29%) |
Jul 09, 2002 | 11.01 | 11.16 | 10.90 | 10.92 | 295,975 | -0.24(-2.12%) |
Jul 08, 2002 | 11.21 | 11.32 | 11.04 | 11.16 | 330,133 | -0.23(-2.03%) |
Jul 05, 2002 | 11.06 | 11.53 | 11.06 | 11.39 | 428,247 | +0.88(+8.32%) |
Jul 04, 2002 | 10.51 | 10.62 | 10.32 | 10.51 | 602,853 | +0.00(+0.00%) |
Jul 03, 2002 | 10.51 | 10.62 | 10.32 | 10.51 | 602,853 | -0.15(-1.44%) |
Jul 02, 2002 | 10.96 | 10.97 | 10.55 | 10.67 | 634,831 | -0.52(-4.67%) |
Jul 01, 2002 | 11.57 | 11.69 | 11.20 | 11.19 | 567,060 | -0.01(-0.10%) |
Jun 28, 2002 | 11.39 | 11.61 | 11.20 | 11.20 | 813,797 | +0.38(+3.51%) |
Jun 27, 2002 | 10.82 | 10.91 | 10.62 | 10.82 | 685,341 | +0.35(+3.36%) |
Jun 26, 2002 | 10.15 | 10.53 | 10.15 | 10.47 | 163,522 | +0.10(+0.96%) |
Jun 25, 2002 | 10.40 | 10.66 | 10.35 | 10.37 | 664,810 | +0.08(+0.75%) |
Jun 21, 2002 | 10.32 | 10.48 | 10.13 | 10.29 | 529,268 | +0.39(+3.95%) |
Jun 20, 2002 | 10.24 | 10.25 | 9.890 | 9.901 | 327,226 | -0.35(-3.38%) |
Jun 19, 2002 | 10.38 | 10.42 | 10.15 | 10.25 | 344,305 | -0.35(-3.32%) |
Jun 18, 2002 | 10.46 | 10.60 | 10.44 | 10.60 | 303,243 | +0.04(+0.37%) |
Jun 17, 2002 | 10.42 | 10.74 | 10.41 | 10.56 | 511,099 | +0.37(+3.62%) |
Jun 14, 2002 | 10.13 | 10.20 | 9.967 | 10.19 | 484,390 | -0.38(-3.59%) |
Jun 12, 2002 | 10.67 | 10.76 | 10.45 | 10.57 | 471,671 | -0.41(-3.71%) |
Jun 11, 2002 | 11.04 | 11.11 | 10.90 | 10.98 | 1,090,150 | -0.03(-0.25%) |
Jun 10, 2002 | 10.93 | 11.06 | 10.87 | 11.01 | 674,076 | -0.11(-0.99%) |
Jun 07, 2002 | 11.17 | 11.21 | 10.92 | 11.12 | 519,456 | -0.43(-3.76%) |
Jun 06, 2002 | 11.48 | 11.64 | 11.43 | 11.55 | 235,654 | +0.08(+0.67%) |
Jun 05, 2002 | 11.49 | 11.58 | 11.37 | 11.48 | 224,025 | -0.35(-2.93%) |
May 31, 2002 | 11.86 | 12.00 | 11.81 | 11.82 | 281,440 | -0.40(-3.29%) |
May 28, 2002 | 12.32 | 12.36 | 12.14 | 12.22 | 487,115 | -0.02(-0.13%) |
May 27, 2002 | 12.15 | 12.33 | 12.15 | 12.24 | 196,772 | +0.00(+0.00%) |
May 24, 2002 | 12.15 | 12.33 | 12.15 | 12.24 | 196,772 | -0.03(-0.22%) |
May 23, 2002 | 12.04 | 12.27 | 12.04 | 12.27 | 354,844 | -0.03(-0.22%) |
May 22, 2002 | 12.22 | 12.30 | 12.14 | 12.30 | 312,509 | -0.15(-1.24%) |
May 21, 2002 | 12.28 | 12.55 | 12.28 | 12.45 | 288,163 | -0.20(-1.57%) |
May 20, 2002 | 12.52 | 12.66 | 12.39 | 12.65 | 317,778 | -0.14(-1.12%) |
May 17, 2002 | 12.91 | 12.93 | 12.61 | 12.79 | 166,793 | -0.04(-0.34%) |
May 16, 2002 | 12.87 | 12.93 | 12.72 | 12.83 | 290,343 | -0.04(-0.34%) |
May 15, 2002 | 12.48 | 12.88 | 12.44 | 12.88 | 627,381 | +0.38(+3.04%) |
May 14, 2002 | 12.53 | 12.55 | 12.41 | 12.50 | 215,668 | -0.02(-0.18%) |
May 13, 2002 | 12.43 | 12.58 | 12.36 | 12.52 | 206,401 | +0.02(+0.18%) |
May 10, 2002 | 12.52 | 12.53 | 12.32 | 12.50 | 408,261 | -0.11(-0.87%) |
May 09, 2002 | 12.47 | 12.71 | 12.37 | 12.61 | 270,175 | +0.03(+0.22%) |
May 08, 2002 | 12.65 | 12.72 | 12.48 | 12.58 | 252,551 | +0.23(+1.83%) |
May 07, 2002 | 12.45 | 12.54 | 12.27 | 12.36 | 262,726 | -0.29(-2.31%) |
May 06, 2002 | 12.68 | 12.80 | 12.64 | 12.65 | 184,962 | +0.03(+0.22%) |
May 03, 2002 | 12.51 | 12.65 | 12.33 | 12.62 | 461,497 | +0.09(+0.75%) |
May 02, 2002 | 12.63 | 12.67 | 12.39 | 12.53 | 396,633 | -0.35(-2.69%) |
May 01, 2002 | 12.77 | 12.93 | 12.65 | 12.87 | 194,955 | +0.06(+0.47%) |
Apr 30, 2002 | 12.55 | 12.86 | 12.55 | 12.81 | 494,928 | -0.01(-0.04%) |
Apr 29, 2002 | 12.79 | 12.87 | 12.77 | 12.82 | 194,591 | -0.17(-1.31%) |
Apr 26, 2002 | 13.11 | 13.14 | 12.92 | 12.99 | 317,233 | -0.22(-1.67%) |
Apr 25, 2002 | 13.21 | 13.30 | 13.09 | 13.21 | 233,837 | -0.22(-1.64%) |
Apr 24, 2002 | 13.39 | 13.51 | 13.32 | 13.43 | 190,412 | -0.12(-0.85%) |
Apr 23, 2002 | 13.69 | 13.78 | 13.50 | 13.54 | 262,181 | -0.17(-1.20%) |
Apr 22, 2002 | 13.68 | 13.75 | 13.64 | 13.71 | 134,997 | -0.07(-0.48%) |
Apr 19, 2002 | 13.72 | 13.81 | 13.65 | 13.78 | 919,178 | +0.02(+0.12%) |
Apr 18, 2002 | 13.81 | 13.81 | 13.48 | 13.76 | 506,920 | -0.04(-0.28%) |
Apr 17, 2002 | 13.85 | 13.85 | 13.65 | 13.80 | 508,918 | +0.18(+1.29%) |
Apr 16, 2002 | 13.43 | 13.64 | 13.43 | 13.62 | 510,008 | +0.30(+2.27%) |
Apr 15, 2002 | 13.46 | 13.48 | 13.32 | 13.32 | 359,386 | +0.08(+0.62%) |
Apr 12, 2002 | 13.10 | 13.29 | 13.10 | 13.24 | 230,385 | +0.11(+0.84%) |
Apr 11, 2002 | 13.35 | 13.46 | 13.12 | 13.13 | 306,695 | -0.31(-2.33%) |
Apr 10, 2002 | 13.24 | 13.46 | 13.24 | 13.44 | 262,181 | +0.15(+1.12%) |
Apr 09, 2002 | 13.26 | 13.40 | 13.22 | 13.29 | 362,838 | +0.09(+0.71%) |
Apr 08, 2002 | 12.96 | 13.25 | 12.91 | 13.20 | 414,802 | -0.15(-1.15%) |
Apr 05, 2002 | 13.30 | 13.43 | 13.26 | 13.35 | 297,792 | -0.28(-2.02%) |
Apr 04, 2002 | 13.59 | 13.70 | 13.51 | 13.63 | 169,155 | +0.01(+0.04%) |
Apr 03, 2002 | 13.75 | 13.79 | 13.59 | 13.62 | 219,120 | -0.03(-0.20%) |
Apr 02, 2002 | 13.63 | 13.71 | 13.60 | 13.65 | 356,297 | +0.19(+1.43%) |