Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.193 | 8.459 | 8.072 | 8.271 | 2,719,822 | +0.07(+0.88%) |
Mar 28, 2003 | 8.151 | 8.308 | 8.108 | 8.199 | 868,760 | -0.07(-0.88%) |
Mar 27, 2003 | 8.036 | 8.277 | 8.006 | 8.271 | 2,431,835 | +0.18(+2.16%) |
Mar 26, 2003 | 8.308 | 8.453 | 7.975 | 8.096 | 2,411,808 | -0.18(-2.19%) |
Mar 25, 2003 | 8.036 | 8.392 | 8.018 | 8.277 | 2,738,690 | +0.28(+3.47%) |
Mar 24, 2003 | 8.157 | 8.169 | 7.951 | 8.000 | 1,876,384 | -0.27(-3.22%) |
Mar 21, 2003 | 8.302 | 8.392 | 8.175 | 8.265 | 2,163,378 | +0.15(+1.79%) |
Mar 20, 2003 | 8.042 | 8.259 | 8.042 | 8.120 | 2,282,048 | +0.08(+0.98%) |
Mar 19, 2003 | 8.247 | 8.277 | 7.927 | 8.042 | 51,076,316 | -0.27(-3.20%) |
Mar 18, 2003 | 8.132 | 8.326 | 8.096 | 8.308 | 3,496,394 | +0.24(+2.92%) |
Mar 17, 2003 | 7.945 | 8.084 | 7.885 | 8.072 | 1,762,679 | +0.23(+2.93%) |
Mar 14, 2003 | 7.855 | 7.939 | 7.794 | 7.842 | 2,577,483 | +0.08(+1.01%) |
Mar 13, 2003 | 7.685 | 7.812 | 7.667 | 7.764 | 2,054,638 | +0.12(+1.58%) |
Mar 12, 2003 | 7.703 | 7.764 | 7.595 | 7.643 | 2,509,128 | -0.06(-0.78%) |
Mar 11, 2003 | 7.589 | 7.794 | 7.589 | 7.703 | 2,312,833 | +0.11(+1.51%) |
Mar 10, 2003 | 7.758 | 7.764 | 7.558 | 7.589 | 2,395,919 | -0.16(-2.10%) |
Mar 07, 2003 | 7.643 | 7.752 | 7.643 | 7.752 | 1,572,177 | +0.11(+1.42%) |
Mar 06, 2003 | 7.565 | 7.673 | 7.522 | 7.643 | 2,068,706 | +0.11(+1.52%) |
Mar 05, 2003 | 7.420 | 7.534 | 7.389 | 7.528 | 1,941,760 | +0.11(+1.55%) |
Mar 04, 2003 | 7.522 | 7.522 | 7.335 | 7.413 | 2,417,435 | -0.14(-1.84%) |
Mar 03, 2003 | 7.643 | 7.734 | 7.444 | 7.552 | 2,511,610 | +0.08(+1.13%) |
Feb 28, 2003 | 7.595 | 7.625 | 7.432 | 7.468 | 1,511,269 | -0.13(-1.67%) |
Feb 27, 2003 | 7.571 | 7.649 | 7.492 | 7.595 | 1,870,426 | +0.13(+1.70%) |
Feb 26, 2003 | 7.764 | 7.824 | 7.420 | 7.468 | 5,017,925 | -0.02(-0.24%) |
Feb 25, 2003 | 7.196 | 7.558 | 7.178 | 7.486 | 3,172,491 | +0.25(+3.42%) |
Feb 24, 2003 | 7.166 | 7.274 | 7.081 | 7.238 | 2,516,410 | +0.11(+1.53%) |
Feb 21, 2003 | 7.111 | 7.238 | 7.069 | 7.129 | 1,674,131 | +0.15(+2.16%) |
Feb 20, 2003 | 6.852 | 7.021 | 6.852 | 6.978 | 1,340,463 | +0.19(+2.76%) |
Feb 19, 2003 | 6.948 | 6.978 | 6.731 | 6.791 | 2,636,074 | -0.21(-3.02%) |
Feb 18, 2003 | 6.936 | 7.039 | 6.876 | 7.003 | 1,194,815 | +0.16(+2.29%) |
Feb 14, 2003 | 6.682 | 6.942 | 6.676 | 6.846 | 1,952,022 | +0.16(+2.44%) |
Feb 13, 2003 | 6.694 | 6.767 | 6.386 | 6.682 | 2,806,549 | -0.10(-1.43%) |
Feb 12, 2003 | 7.003 | 7.003 | 6.694 | 6.779 | 1,945,401 | -0.16(-2.26%) |
Feb 11, 2003 | 7.093 | 7.099 | 6.888 | 6.936 | 1,769,796 | -0.16(-2.21%) |
Feb 10, 2003 | 7.220 | 7.220 | 6.984 | 7.093 | 1,456,817 | -0.04(-0.51%) |
Feb 07, 2003 | 7.250 | 7.250 | 7.051 | 7.129 | 1,512,593 | -0.04(-0.51%) |
Feb 06, 2003 | 7.250 | 7.365 | 7.148 | 7.166 | 1,563,074 | -0.14(-1.90%) |
Feb 05, 2003 | 7.498 | 7.498 | 7.244 | 7.305 | 1,436,293 | -0.13(-1.71%) |
Feb 04, 2003 | 7.413 | 7.432 | 7.220 | 7.432 | 1,272,108 | -0.01(-0.16%) |
Feb 03, 2003 | 7.371 | 7.552 | 7.365 | 7.444 | 2,188,701 | -0.01(-0.08%) |
Jan 31, 2003 | 6.942 | 7.492 | 6.942 | 7.450 | 2,554,477 | +0.42(+6.02%) |
Jan 30, 2003 | 7.365 | 7.365 | 6.948 | 7.027 | 1,691,178 | -0.32(-4.36%) |
Jan 29, 2003 | 7.111 | 7.371 | 7.069 | 7.347 | 2,310,351 | +0.14(+1.93%) |
Jan 28, 2003 | 7.166 | 7.293 | 7.099 | 7.208 | 1,725,273 | +0.02(+0.34%) |
Jan 27, 2003 | 7.166 | 7.341 | 7.099 | 7.184 | 1,766,816 | -0.13(-1.82%) |
Jan 24, 2003 | 7.492 | 7.552 | 7.305 | 7.317 | 1,446,886 | -0.28(-3.74%) |
Jan 23, 2003 | 7.552 | 7.716 | 7.552 | 7.601 | 1,418,087 | -0.01(-0.08%) |
Jan 22, 2003 | 7.703 | 7.794 | 7.498 | 7.607 | 1,566,053 | -0.11(-1.49%) |
Jan 21, 2003 | 7.788 | 7.945 | 7.673 | 7.722 | 1,448,707 | -0.08(-1.08%) |
Jan 17, 2003 | 7.794 | 7.867 | 7.595 | 7.806 | 1,255,888 | -0.03(-0.39%) |
Jan 16, 2003 | 7.885 | 7.921 | 7.679 | 7.836 | 1,493,891 | -0.04(-0.46%) |
Jan 15, 2003 | 7.903 | 7.939 | 7.764 | 7.873 | 832,514 | -0.05(-0.69%) |
Jan 14, 2003 | 7.836 | 7.951 | 7.752 | 7.927 | 1,200,938 | +0.12(+1.55%) |
Jan 13, 2003 | 7.909 | 7.915 | 7.758 | 7.806 | 1,548,343 | -0.20(-2.49%) |
Jan 10, 2003 | 7.734 | 8.006 | 7.643 | 8.006 | 1,883,170 | +0.27(+3.52%) |
Jan 09, 2003 | 7.957 | 7.969 | 7.649 | 7.734 | 3,793,318 | -0.30(-3.76%) |
Jan 08, 2003 | 7.764 | 8.151 | 7.740 | 8.036 | 3,097,019 | +0.43(+5.64%) |
Jan 07, 2003 | 7.855 | 7.855 | 7.540 | 7.607 | 2,805,556 | -0.25(-3.15%) |
Jan 06, 2003 | 7.432 | 7.855 | 7.383 | 7.855 | 2,475,198 | +0.34(+4.50%) |
Jan 03, 2003 | 7.679 | 7.788 | 7.401 | 7.516 | 1,650,298 | -0.16(-2.12%) |
Jan 02, 2003 | 7.160 | 7.691 | 7.160 | 7.679 | 2,505,818 | +0.52(+7.26%) |
Dec 31, 2002 | 7.027 | 7.166 | 6.991 | 7.160 | 913,282 | +0.05(+0.68%) |
Dec 30, 2002 | 7.045 | 7.142 | 6.960 | 7.111 | 1,096,667 | +0.01(+0.09%) |
Dec 27, 2002 | 7.214 | 7.323 | 7.069 | 7.105 | 781,537 | -0.19(-2.57%) |
Dec 26, 2002 | 7.160 | 7.401 | 7.136 | 7.293 | 1,116,032 | +0.13(+1.77%) |
Dec 24, 2002 | 6.960 | 7.220 | 6.960 | 7.166 | 516,887 | +0.04(+0.59%) |
Dec 23, 2002 | 7.281 | 7.341 | 7.081 | 7.123 | 1,782,705 | -0.27(-3.68%) |
Dec 20, 2002 | 7.238 | 7.401 | 7.123 | 7.395 | 4,363,665 | +0.27(+3.73%) |
Dec 19, 2002 | 6.797 | 7.129 | 6.797 | 7.129 | 2,079,464 | +0.17(+2.43%) |
Dec 18, 2002 | 7.262 | 7.268 | 6.888 | 6.960 | 1,575,984 | -0.31(-4.24%) |
Dec 17, 2002 | 6.876 | 7.335 | 6.876 | 7.268 | 3,494,242 | +0.45(+6.65%) |
Dec 16, 2002 | 6.767 | 6.918 | 6.562 | 6.815 | 3,535,619 | +0.02(+0.27%) |
Dec 13, 2002 | 6.737 | 6.924 | 6.670 | 6.797 | 1,664,035 | -0.08(-1.14%) |
Dec 12, 2002 | 6.646 | 6.888 | 6.634 | 6.876 | 2,448,386 | +0.21(+3.08%) |
Dec 11, 2002 | 6.501 | 6.749 | 6.477 | 6.670 | 2,124,814 | +0.11(+1.66%) |
Dec 10, 2002 | 6.864 | 6.864 | 6.308 | 6.562 | 1,487,601 | +0.30(+4.73%) |
Dec 09, 2002 | 6.133 | 6.374 | 6.102 | 6.265 | 2,888,807 | -0.05(-0.77%) |
Dec 06, 2002 | 6.374 | 6.398 | 6.253 | 6.314 | 1,388,627 | -0.13(-1.97%) |
Dec 05, 2002 | 6.465 | 6.610 | 6.290 | 6.441 | 1,629,609 | -0.02(-0.28%) |
Dec 04, 2002 | 6.713 | 6.755 | 6.459 | 6.459 | 2,509,128 | -0.24(-3.52%) |
Dec 03, 2002 | 6.465 | 6.839 | 6.453 | 6.694 | 2,238,023 | +0.11(+1.74%) |
Dec 02, 2002 | 6.767 | 6.882 | 6.513 | 6.580 | 1,620,837 | -0.12(-1.80%) |
Nov 29, 2002 | 6.646 | 6.809 | 6.646 | 6.701 | 899,545 | +0.09(+1.37%) |
Nov 27, 2002 | 6.749 | 6.888 | 6.610 | 6.610 | 1,173,464 | -0.14(-2.06%) |
Nov 26, 2002 | 6.791 | 7.063 | 6.749 | 6.749 | 2,045,866 | -0.04(-0.53%) |
Nov 25, 2002 | 7.226 | 7.341 | 6.652 | 6.785 | 4,588,593 | -0.34(-4.83%) |
Nov 22, 2002 | 7.039 | 7.190 | 6.882 | 7.129 | 3,473,057 | +0.24(+3.51%) |
Nov 21, 2002 | 6.888 | 7.021 | 6.791 | 6.888 | 4,413,649 | -0.15(-2.15%) |
Nov 20, 2002 | 6.978 | 7.160 | 6.827 | 7.039 | 2,460,799 | +0.17(+2.46%) |
Nov 19, 2002 | 6.797 | 7.027 | 6.707 | 6.870 | 3,627,643 | +0.13(+1.97%) |
Nov 18, 2002 | 6.839 | 7.003 | 6.646 | 6.737 | 2,334,349 | -0.19(-2.79%) |
Nov 15, 2002 | 6.779 | 6.948 | 6.779 | 6.930 | 2,464,440 | +0.15(+2.23%) |
Nov 14, 2002 | 6.453 | 6.779 | 6.453 | 6.779 | 2,673,810 | +0.24(+3.70%) |
Nov 13, 2002 | 6.350 | 6.537 | 6.308 | 6.537 | 2,176,950 | +0.30(+4.85%) |
Nov 12, 2002 | 6.290 | 6.459 | 6.223 | 6.235 | 2,912,641 | -0.20(-3.10%) |
Nov 11, 2002 | 6.259 | 6.465 | 6.199 | 6.435 | 2,295,124 | +0.18(+2.90%) |
Nov 08, 2002 | 6.568 | 6.640 | 6.247 | 6.253 | 4,468,929 | -0.33(-5.05%) |
Nov 07, 2002 | 6.858 | 6.858 | 6.507 | 6.586 | 3,338,663 | -0.36(-5.22%) |
Nov 06, 2002 | 6.616 | 6.991 | 6.568 | 6.948 | 2,858,850 | +0.45(+6.98%) |
Nov 05, 2002 | 6.586 | 6.604 | 6.356 | 6.495 | 2,559,939 | -0.13(-2.01%) |
Nov 04, 2002 | 6.223 | 6.670 | 6.199 | 6.628 | 2,264,670 | +0.37(+5.89%) |
Nov 01, 2002 | 6.495 | 6.501 | 6.102 | 6.259 | 2,598,834 | +0.19(+3.08%) |
Oct 31, 2002 | 5.982 | 6.072 | 5.891 | 6.072 | 1,773,602 | +0.01(+0.10%) |
Oct 30, 2002 | 5.982 | 6.096 | 5.879 | 6.066 | 1,182,070 | +0.02(+0.40%) |
Oct 29, 2002 | 6.018 | 6.120 | 5.849 | 6.042 | 1,216,662 | +0.01(+0.20%) |
Oct 28, 2002 | 6.120 | 6.223 | 5.891 | 6.030 | 1,725,439 | -0.08(-1.38%) |
Oct 25, 2002 | 5.897 | 6.193 | 5.891 | 6.114 | 1,278,066 | +0.12(+2.02%) |
Oct 24, 2002 | 5.982 | 6.187 | 5.861 | 5.994 | 2,258,712 | -0.01(-0.10%) |
Oct 23, 2002 | 5.770 | 6.042 | 5.728 | 6.000 | 2,689,202 | +0.25(+4.31%) |
Oct 22, 2002 | 5.788 | 5.909 | 5.631 | 5.752 | 2,875,566 | -0.03(-0.52%) |
Oct 21, 2002 | 5.468 | 5.855 | 5.281 | 5.782 | 5,219,185 | +0.24(+4.25%) |
Oct 18, 2002 | 4.834 | 5.546 | 4.755 | 5.546 | 4,744,503 | +0.71(+14.75%) |
Oct 17, 2002 | 5.136 | 5.226 | 4.713 | 4.834 | 4,043,238 | -0.25(-4.99%) |
Oct 16, 2002 | 5.256 | 5.256 | 4.966 | 5.087 | 2,114,056 | -0.23(-4.32%) |
Oct 15, 2002 | 5.408 | 5.438 | 5.311 | 5.317 | 2,899,565 | +0.02(+0.34%) |
Oct 14, 2002 | 5.196 | 5.359 | 5.142 | 5.299 | 1,398,723 | -0.14(-2.56%) |
Oct 11, 2002 | 5.226 | 5.438 | 5.124 | 5.438 | 4,997,567 | +0.57(+11.80%) |
Oct 10, 2002 | 4.749 | 4.985 | 4.713 | 4.864 | 9,077,549 | +0.12(+2.55%) |
Oct 09, 2002 | 5.438 | 5.468 | 4.743 | 4.743 | 5,741,037 | -0.82(-14.77%) |
Oct 08, 2002 | 5.951 | 5.963 | 5.474 | 5.565 | 4,467,109 | -0.37(-6.21%) |
Oct 07, 2002 | 6.102 | 6.217 | 5.800 | 5.933 | 2,931,343 | -0.25(-4.01%) |
Oct 04, 2002 | 6.495 | 6.525 | 6.048 | 6.181 | 3,978,027 | -0.30(-4.57%) |
Oct 03, 2002 | 6.404 | 6.525 | 6.278 | 6.477 | 4,416,794 | +0.39(+6.45%) |
Oct 02, 2002 | 6.133 | 6.404 | 5.740 | 6.084 | 2,065,396 | -0.08(-1.37%) |
Oct 01, 2002 | 6.042 | 6.344 | 5.933 | 6.169 | 3,930,360 | +0.13(+2.10%) |
Sep 30, 2002 | 5.830 | 6.157 | 5.770 | 6.042 | 3,650,814 | +0.06(+1.01%) |
Sep 27, 2002 | 6.163 | 6.344 | 5.909 | 5.982 | 3,090,729 | -0.24(-3.88%) |
Sep 26, 2002 | 5.830 | 6.253 | 5.812 | 6.223 | 4,968,272 | +0.45(+7.74%) |
Sep 25, 2002 | 5.571 | 5.891 | 5.546 | 5.776 | 5,240,039 | +0.25(+4.48%) |
Sep 24, 2002 | 6.344 | 5.601 | 5.317 | 5.528 | 13,947,674 | -0.82(-12.86%) |
Sep 23, 2002 | 6.404 | 6.525 | 6.284 | 6.344 | 1,145,327 | -0.15(-2.23%) |
Sep 20, 2002 | 6.404 | 6.513 | 6.350 | 6.489 | 3,335,187 | +0.05(+0.75%) |
Sep 19, 2002 | 6.465 | 6.543 | 6.404 | 6.441 | 2,926,212 | -0.14(-2.20%) |
Sep 18, 2002 | 6.525 | 6.725 | 6.489 | 6.586 | 2,235,375 | +0.06(+0.93%) |
Sep 17, 2002 | 6.646 | 6.858 | 6.495 | 6.525 | 2,683,741 | -0.21(-3.14%) |
Sep 16, 2002 | 6.556 | 6.737 | 6.495 | 6.737 | 1,463,437 | +0.04(+0.54%) |
Sep 13, 2002 | 6.344 | 6.701 | 6.344 | 6.701 | 2,445,407 | +0.30(+4.62%) |
Sep 12, 2002 | 6.556 | 6.586 | 6.404 | 6.404 | 5,054,006 | -0.28(-4.16%) |
Sep 11, 2002 | 6.755 | 6.767 | 6.634 | 6.682 | 1,382,337 | +0.04(+0.55%) |
Sep 10, 2002 | 6.719 | 6.827 | 6.556 | 6.646 | 2,585,262 | -0.06(-0.90%) |
Sep 09, 2002 | 6.670 | 6.707 | 6.471 | 6.707 | 3,261,866 | +0.02(+0.36%) |
Sep 06, 2002 | 6.682 | 6.785 | 6.640 | 6.682 | 2,397,905 | -0.08(-1.25%) |
Sep 05, 2002 | 6.646 | 6.827 | 6.616 | 6.767 | 5,913,167 | +0.12(+1.82%) |
Sep 04, 2002 | 7.033 | 7.142 | 6.556 | 6.646 | 23,306,590 | -0.31(-4.43%) |
Sep 03, 2002 | 7.129 | 7.250 | 6.858 | 6.954 | 1,728,418 | -0.28(-3.92%) |
Aug 30, 2002 | 7.287 | 7.426 | 7.136 | 7.238 | 1,370,420 | -0.16(-2.20%) |
Aug 29, 2002 | 7.268 | 7.413 | 7.154 | 7.401 | 2,292,310 | +0.07(+0.99%) |
Aug 28, 2002 | 7.776 | 7.981 | 7.250 | 7.329 | 11,698,065 | -0.56(-7.12%) |
Aug 27, 2002 | 8.157 | 8.320 | 7.794 | 7.891 | 2,439,283 | -0.25(-3.12%) |
Aug 26, 2002 | 7.800 | 8.157 | 7.800 | 8.145 | 1,403,191 | +0.35(+4.50%) |
Aug 23, 2002 | 7.915 | 8.259 | 7.788 | 7.794 | 1,600,645 | -0.11(-1.45%) |
Aug 22, 2002 | 7.830 | 8.108 | 7.758 | 7.909 | 2,439,779 | +0.08(+1.08%) |
Aug 21, 2002 | 7.764 | 7.855 | 7.571 | 7.824 | 1,381,013 | -0.04(-0.54%) |
Aug 20, 2002 | 7.552 | 7.867 | 7.522 | 7.867 | 1,735,204 | +0.24(+3.09%) |
Aug 16, 2002 | 7.583 | 7.764 | 7.540 | 7.631 | 1,721,798 | -0.07(-0.94%) |
Aug 15, 2002 | 7.462 | 7.812 | 7.462 | 7.703 | 2,235,209 | +0.24(+3.24%) |
Aug 14, 2002 | 7.552 | 7.703 | 7.311 | 7.462 | 1,872,577 | -0.12(-1.59%) |
Aug 13, 2002 | 7.667 | 7.673 | 7.468 | 7.583 | 1,770,458 | -0.08(-1.03%) |
Aug 12, 2002 | 7.552 | 7.740 | 7.498 | 7.661 | 2,214,189 | +0.47(+6.55%) |
Aug 07, 2002 | 7.250 | 7.492 | 7.117 | 7.190 | 4,688,230 | +0.07(+1.02%) |
Aug 06, 2002 | 7.129 | 7.371 | 7.009 | 7.117 | 7,211,261 | +0.62(+9.58%) |
Aug 05, 2002 | 7.015 | 7.027 | 6.344 | 6.495 | 3,838,668 | -0.49(-7.01%) |
Aug 02, 2002 | 6.948 | 7.057 | 6.652 | 6.984 | 5,317,663 | +0.05(+0.70%) |
Aug 01, 2002 | 7.855 | 7.855 | 6.495 | 6.936 | 9,944,324 | -0.98(-12.37%) |
Jul 31, 2002 | 7.873 | 8.030 | 7.703 | 7.915 | 3,748,465 | +0.18(+2.34%) |
Jul 30, 2002 | 7.540 | 7.879 | 7.462 | 7.734 | 5,435,010 | +0.21(+2.81%) |
Jul 29, 2002 | 7.583 | 7.734 | 7.450 | 7.522 | 2,954,515 | +0.01(+0.08%) |
Jul 26, 2002 | 7.643 | 7.776 | 7.377 | 7.516 | 3,547,867 | -0.16(-2.05%) |
Jul 25, 2002 | 7.528 | 8.006 | 7.299 | 7.673 | 4,968,769 | +0.15(+2.01%) |
Jul 24, 2002 | 6.616 | 7.607 | 6.465 | 7.522 | 4,237,878 | +0.64(+9.31%) |
Jul 23, 2002 | 7.673 | 7.746 | 6.658 | 6.882 | 3,083,612 | -0.58(-7.77%) |
Jul 22, 2002 | 7.897 | 8.187 | 7.407 | 7.462 | 2,951,535 | -0.36(-4.63%) |
Jul 19, 2002 | 8.259 | 8.308 | 7.734 | 7.824 | 2,340,473 | -0.60(-7.17%) |
Jul 17, 2002 | 8.549 | 8.761 | 8.344 | 8.428 | 2,694,168 | -0.48(-5.42%) |
Jul 12, 2002 | 8.930 | 8.930 | 8.555 | 8.912 | 2,722,635 | +0.02(+0.27%) |
Jul 11, 2002 | 8.151 | 8.900 | 8.151 | 8.888 | 5,606,643 | +0.74(+9.04%) |
Jul 10, 2002 | 9.123 | 9.123 | 7.951 | 8.151 | 3,430,024 | -0.92(-10.13%) |
Jul 09, 2002 | 9.220 | 9.220 | 9.069 | 9.069 | 2,310,185 | -0.17(-1.83%) |
Jul 08, 2002 | 9.655 | 9.655 | 9.238 | 9.238 | 2,275,262 | -0.43(-4.44%) |
Jul 05, 2002 | 9.444 | 9.728 | 9.305 | 9.667 | 706,395 | +0.21(+2.24%) |
Jul 04, 2002 | 9.607 | 9.891 | 9.383 | 9.456 | 3,637,408 | +0.00(+0.00%) |
Jul 03, 2002 | 9.607 | 9.891 | 9.383 | 9.456 | 3,637,408 | -0.15(-1.57%) |
Jul 02, 2002 | 10.11 | 10.11 | 9.516 | 9.607 | 3,607,285 | -0.47(-4.62%) |
Jul 01, 2002 | 10.19 | 10.42 | 10.07 | 10.07 | 2,380,196 | -0.20(-1.94%) |
Jun 28, 2002 | 10.12 | 10.63 | 9.999 | 10.27 | 5,151,491 | +0.15(+1.49%) |
Jun 27, 2002 | 10.85 | 10.85 | 9.824 | 10.12 | 3,797,456 | -0.67(-6.22%) |
Jun 26, 2002 | 10.51 | 10.84 | 10.07 | 10.79 | 3,713,873 | +0.16(+1.48%) |
Jun 25, 2002 | 10.72 | 10.88 | 10.60 | 10.63 | 1,581,611 | -0.37(-3.35%) |
Jun 21, 2002 | 10.72 | 11.20 | 10.69 | 11.00 | 4,833,878 | -0.32(-2.83%) |
Jun 20, 2002 | 11.21 | 11.43 | 11.21 | 11.32 | 2,045,535 | +0.10(+0.86%) |
Jun 19, 2002 | 11.21 | 11.43 | 11.18 | 11.23 | 2,540,740 | +0.00(+0.00%) |
Jun 18, 2002 | 11.35 | 11.38 | 11.21 | 11.23 | 2,338,818 | -0.12(-1.07%) |
Jun 17, 2002 | 11.30 | 11.43 | 11.25 | 11.35 | 1,700,612 | +0.04(+0.37%) |
Jun 14, 2002 | 11.12 | 11.40 | 11.06 | 11.30 | 2,766,164 | +0.22(+1.96%) |
Jun 12, 2002 | 10.99 | 11.11 | 10.88 | 11.09 | 3,708,081 | +0.10(+0.88%) |
Jun 11, 2002 | 11.38 | 11.38 | 10.88 | 10.99 | 2,980,169 | -0.37(-3.24%) |
Jun 10, 2002 | 11.39 | 11.42 | 11.27 | 11.36 | 1,239,999 | -0.03(-0.27%) |
Jun 07, 2002 | 11.42 | 11.48 | 11.26 | 11.39 | 3,496,228 | +0.00(+0.00%) |
Jun 06, 2002 | 11.61 | 11.61 | 11.36 | 11.39 | 2,849,747 | -0.21(-1.82%) |
Jun 05, 2002 | 11.36 | 11.63 | 11.26 | 11.60 | 4,625,336 | +0.33(+2.89%) |
May 31, 2002 | 11.21 | 11.40 | 11.18 | 11.27 | 2,054,803 | -0.19(-1.69%) |
May 28, 2002 | 11.27 | 11.55 | 11.15 | 11.47 | 3,181,760 | +0.45(+4.11%) |
May 27, 2002 | 11.33 | 11.52 | 10.94 | 11.01 | 2,640,046 | +0.00(+0.00%) |
May 24, 2002 | 11.33 | 11.52 | 10.94 | 11.01 | 2,639,881 | -0.33(-2.93%) |
May 23, 2002 | 11.24 | 11.38 | 11.21 | 11.35 | 2,115,546 | +0.14(+1.24%) |
May 22, 2002 | 11.15 | 11.29 | 11.10 | 11.21 | 1,792,636 | +0.02(+0.22%) |
May 21, 2002 | 11.15 | 11.27 | 11.03 | 11.18 | 3,414,466 | +0.11(+0.98%) |
May 20, 2002 | 10.88 | 11.12 | 10.88 | 11.07 | 2,986,955 | +0.20(+1.83%) |
May 17, 2002 | 11.30 | 11.41 | 10.87 | 10.88 | 3,193,842 | -0.39(-3.43%) |
May 16, 2002 | 11.60 | 11.63 | 11.23 | 11.26 | 2,610,585 | -0.28(-2.41%) |
May 15, 2002 | 11.73 | 11.84 | 11.43 | 11.54 | 3,807,221 | -0.24(-2.05%) |
May 14, 2002 | 11.78 | 11.84 | 11.66 | 11.78 | 3,360,014 | +0.16(+1.35%) |
May 13, 2002 | 11.48 | 11.70 | 11.42 | 11.62 | 3,161,071 | +0.26(+2.29%) |
May 10, 2002 | 11.42 | 11.55 | 11.29 | 11.36 | 1,759,865 | -0.03(-0.27%) |
May 09, 2002 | 11.48 | 11.56 | 11.32 | 11.40 | 2,736,042 | -0.08(-0.74%) |
May 08, 2002 | 11.27 | 11.50 | 11.18 | 11.48 | 2,702,940 | +0.21(+1.88%) |
May 07, 2002 | 11.30 | 11.42 | 11.23 | 11.27 | 4,776,281 | -0.11(-0.96%) |
May 06, 2002 | 11.18 | 11.44 | 11.12 | 11.38 | 6,945,948 | +0.25(+2.28%) |
May 03, 2002 | 11.06 | 11.12 | 10.94 | 11.12 | 2,252,257 | +0.10(+0.88%) |
May 02, 2002 | 10.97 | 11.05 | 10.86 | 11.03 | 1,737,521 | +0.06(+0.55%) |
May 01, 2002 | 10.88 | 10.97 | 10.79 | 10.97 | 2,927,205 | +0.00(+0.00%) |
Apr 30, 2002 | 10.68 | 10.98 | 10.68 | 10.97 | 4,540,595 | +0.44(+4.13%) |
Apr 29, 2002 | 10.91 | 11.03 | 10.46 | 10.53 | 2,629,619 | -0.47(-4.28%) |
Apr 26, 2002 | 10.95 | 11.04 | 10.92 | 11.00 | 2,115,546 | +0.01(+0.06%) |
Apr 25, 2002 | 10.72 | 11.00 | 10.70 | 11.00 | 3,317,478 | +0.19(+1.73%) |
Apr 24, 2002 | 10.82 | 10.84 | 10.69 | 10.81 | 1,730,570 | +0.05(+0.45%) |
Apr 23, 2002 | 10.82 | 10.91 | 10.62 | 10.76 | 4,766,681 | +0.14(+1.37%) |
Apr 22, 2002 | 10.27 | 10.73 | 10.27 | 10.62 | 1,562,908 | +0.25(+2.39%) |
Apr 19, 2002 | 10.27 | 10.39 | 10.20 | 10.37 | 1,109,908 | +0.06(+0.59%) |
Apr 18, 2002 | 10.42 | 10.42 | 10.16 | 10.31 | 1,740,500 | -0.13(-1.22%) |
Apr 17, 2002 | 10.27 | 10.50 | 10.21 | 10.43 | 1,715,674 | +0.17(+1.65%) |
Apr 16, 2002 | 10.07 | 10.35 | 10.07 | 10.27 | 1,834,179 | +0.29(+2.91%) |
Apr 15, 2002 | 10.27 | 10.31 | 9.975 | 9.975 | 2,755,737 | -0.30(-2.88%) |
Apr 12, 2002 | 10.21 | 10.38 | 10.21 | 10.27 | 2,181,253 | -0.01(-0.12%) |
Apr 11, 2002 | 10.39 | 10.66 | 10.28 | 10.28 | 1,649,304 | -0.23(-2.18%) |
Apr 10, 2002 | 10.14 | 10.57 | 10.14 | 10.51 | 2,899,731 | +0.37(+3.69%) |
Apr 09, 2002 | 10.27 | 10.33 | 10.11 | 10.14 | 2,761,365 | -0.18(-1.70%) |
Apr 08, 2002 | 10.45 | 10.45 | 10.30 | 10.31 | 2,083,602 | -0.14(-1.33%) |
Apr 05, 2002 | 10.26 | 10.53 | 10.18 | 10.45 | 2,618,033 | +0.30(+2.98%) |
Apr 04, 2002 | 10.12 | 10.17 | 10.03 | 10.15 | 1,467,740 | +0.03(+0.30%) |
Apr 03, 2002 | 10.06 | 10.14 | 10.04 | 10.12 | 2,134,083 | +0.04(+0.36%) |
Apr 02, 2002 | 10.12 | 10.19 | 9.999 | 10.08 | 1,426,694 | -0.08(-0.83%) |