Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.479 | 4.576 | 4.479 | 4.559 | 3,426,389 | +0.07(+1.63%) |
Jan 30, 2003 | 4.485 | 4.534 | 4.474 | 4.486 | 3,736,718 | +0.00(+0.02%) |
Jan 29, 2003 | 4.380 | 4.506 | 4.322 | 4.485 | 3,776,626 | +0.11(+2.43%) |
Jan 28, 2003 | 4.437 | 4.472 | 4.328 | 4.379 | 3,853,889 | -0.03(-0.73%) |
Jan 27, 2003 | 4.542 | 4.542 | 4.411 | 4.411 | 3,372,752 | -0.13(-2.87%) |
Jan 24, 2003 | 4.683 | 4.685 | 4.538 | 4.542 | 2,964,727 | -0.14(-3.03%) |
Jan 23, 2003 | 4.615 | 4.709 | 4.615 | 4.684 | 2,770,931 | +0.06(+1.40%) |
Jan 22, 2003 | 4.717 | 4.717 | 4.610 | 4.619 | 2,826,803 | -0.10(-2.06%) |
Jan 21, 2003 | 4.853 | 4.864 | 4.712 | 4.716 | 3,315,283 | -0.11(-2.29%) |
Jan 17, 2003 | 4.792 | 4.872 | 4.771 | 4.827 | 3,206,094 | -0.00(-0.09%) |
Jan 16, 2003 | 4.782 | 4.848 | 4.755 | 4.831 | 3,248,556 | +0.08(+1.69%) |
Jan 15, 2003 | 4.778 | 4.793 | 4.703 | 4.750 | 2,880,120 | -0.03(-0.55%) |
Jan 14, 2003 | 4.641 | 4.875 | 4.620 | 4.777 | 5,333,379 | +0.12(+2.56%) |
Jan 13, 2003 | 4.627 | 4.693 | 4.607 | 4.658 | 3,037,839 | +0.03(+0.68%) |
Jan 10, 2003 | 4.536 | 4.688 | 4.460 | 4.626 | 5,321,247 | +0.07(+1.63%) |
Jan 09, 2003 | 4.446 | 4.605 | 4.446 | 4.552 | 3,192,684 | +0.11(+2.40%) |
Jan 08, 2003 | 4.333 | 4.499 | 4.326 | 4.446 | 5,185,239 | +0.13(+3.10%) |
Jan 07, 2003 | 4.333 | 4.367 | 4.291 | 4.312 | 4,766,359 | -0.02(-0.48%) |
Jan 06, 2003 | 4.320 | 4.389 | 4.291 | 4.333 | 5,225,786 | +0.01(+0.29%) |
Jan 03, 2003 | 4.359 | 4.392 | 4.314 | 4.320 | 5,872,624 | -0.12(-2.64%) |
Jan 02, 2003 | 4.293 | 4.437 | 4.288 | 4.437 | 4,092,063 | +0.14(+3.36%) |
Dec 31, 2002 | 4.291 | 4.331 | 4.274 | 4.293 | 2,924,499 | -0.01(-0.15%) |
Dec 30, 2002 | 4.428 | 4.429 | 4.261 | 4.299 | 6,781,581 | -0.14(-3.13%) |
Dec 27, 2002 | 4.446 | 4.458 | 4.423 | 4.438 | 2,334,171 | +0.00(+0.02%) |
Dec 26, 2002 | 4.476 | 4.522 | 4.397 | 4.437 | 2,467,945 | -0.04(-0.86%) |
Dec 24, 2002 | 4.474 | 4.496 | 4.458 | 4.476 | 949,504 | +0.00(+0.05%) |
Dec 23, 2002 | 4.479 | 4.512 | 4.453 | 4.474 | 2,598,526 | -0.01(-0.21%) |
Dec 20, 2002 | 4.516 | 4.563 | 4.449 | 4.483 | 4,781,683 | +0.03(+0.68%) |
Dec 19, 2002 | 4.479 | 4.544 | 4.453 | 4.453 | 2,816,586 | -0.03(-0.77%) |
Dec 18, 2002 | 4.510 | 4.538 | 4.482 | 4.487 | 2,498,275 | -0.00(-0.05%) |
Dec 17, 2002 | 4.481 | 4.510 | 4.478 | 4.489 | 2,250,842 | +0.02(+0.51%) |
Dec 16, 2002 | 4.395 | 4.479 | 4.395 | 4.466 | 1,990,319 | +0.08(+1.78%) |
Dec 13, 2002 | 4.359 | 4.448 | 4.312 | 4.388 | 3,585,384 | -0.13(-2.87%) |
Dec 12, 2002 | 4.498 | 4.589 | 4.481 | 4.518 | 1,548,132 | +0.01(+0.30%) |
Dec 11, 2002 | 4.487 | 4.527 | 4.479 | 4.504 | 1,511,097 | -0.01(-0.25%) |
Dec 10, 2002 | 4.467 | 4.516 | 4.467 | 4.516 | 2,413,669 | +0.05(+1.08%) |
Dec 09, 2002 | 4.524 | 4.545 | 4.463 | 4.467 | 2,512,642 | -0.07(-1.50%) |
Dec 06, 2002 | 4.489 | 4.564 | 4.480 | 4.535 | 2,614,170 | +0.03(+0.58%) |
Dec 05, 2002 | 4.489 | 4.530 | 4.460 | 4.509 | 2,588,628 | +0.02(+0.49%) |
Dec 04, 2002 | 4.489 | 4.559 | 4.460 | 4.487 | 4,606,405 | -0.02(-0.42%) |
Dec 03, 2002 | 4.504 | 4.557 | 4.474 | 4.506 | 3,598,155 | -0.01(-0.21%) |
Dec 02, 2002 | 4.583 | 4.621 | 4.441 | 4.516 | 3,996,283 | -0.03(-0.64%) |
Nov 29, 2002 | 4.489 | 4.675 | 4.481 | 4.545 | 2,634,922 | +0.10(+2.33%) |
Nov 27, 2002 | 4.307 | 4.446 | 4.281 | 4.441 | 3,206,732 | +0.21(+4.98%) |
Nov 26, 2002 | 4.228 | 4.301 | 4.218 | 4.231 | 2,937,589 | +0.01(+0.32%) |
Nov 25, 2002 | 4.244 | 4.301 | 4.172 | 4.217 | 4,998,786 | -0.12(-2.79%) |
Nov 22, 2002 | 4.286 | 4.389 | 4.251 | 4.338 | 3,950,628 | +0.11(+2.69%) |
Nov 21, 2002 | 4.281 | 4.281 | 4.197 | 4.224 | 5,811,324 | +0.06(+1.53%) |
Nov 20, 2002 | 4.025 | 4.162 | 3.988 | 4.161 | 4,487,957 | +0.14(+3.40%) |
Nov 19, 2002 | 4.009 | 4.080 | 3.947 | 4.024 | 3,543,560 | +0.06(+1.47%) |
Nov 18, 2002 | 3.994 | 4.010 | 3.961 | 3.965 | 2,757,202 | -0.01(-0.26%) |
Nov 15, 2002 | 3.907 | 3.997 | 3.904 | 3.976 | 3,892,521 | +0.07(+1.85%) |
Nov 14, 2002 | 3.884 | 3.966 | 3.882 | 3.904 | 3,551,223 | +0.04(+1.03%) |
Nov 13, 2002 | 3.808 | 3.924 | 3.787 | 3.864 | 3,587,300 | +0.06(+1.62%) |
Nov 12, 2002 | 3.727 | 3.830 | 3.727 | 3.802 | 3,480,984 | +0.03(+0.91%) |
Nov 11, 2002 | 3.797 | 3.837 | 3.738 | 3.768 | 2,864,476 | -0.02(-0.50%) |
Nov 08, 2002 | 3.913 | 3.959 | 3.768 | 3.787 | 5,591,029 | -0.13(-3.23%) |
Nov 07, 2002 | 4.037 | 4.059 | 3.913 | 3.913 | 3,566,548 | -0.11(-2.83%) |
Nov 06, 2002 | 4.072 | 4.090 | 3.921 | 4.027 | 5,705,646 | -0.01(-0.18%) |
Nov 05, 2002 | 4.058 | 4.090 | 3.995 | 4.034 | 4,101,961 | -0.02(-0.59%) |
Nov 04, 2002 | 4.035 | 4.167 | 3.931 | 4.058 | 8,114,208 | +0.05(+1.22%) |
Nov 01, 2002 | 3.774 | 4.009 | 3.565 | 4.009 | 14,831,297 | +0.24(+6.25%) |
Oct 31, 2002 | 3.806 | 3.853 | 3.748 | 3.773 | 10,219,145 | +0.00(+0.11%) |
Oct 30, 2002 | 3.841 | 3.887 | 3.754 | 3.769 | 9,963,411 | -0.06(-1.61%) |
Oct 29, 2002 | 4.009 | 4.097 | 3.813 | 3.831 | 19,484,954 | -0.20(-4.90%) |
Oct 28, 2002 | 4.124 | 4.158 | 3.790 | 4.028 | 32,015,922 | -0.08(-2.06%) |
Oct 25, 2002 | 4.401 | 4.594 | 3.623 | 4.113 | 117,062,656 | -2.78(-40.30%) |
Oct 22, 2002 | 6.660 | 7.025 | 6.660 | 6.889 | 4,714,637 | +0.23(+3.45%) |
Oct 21, 2002 | 6.557 | 6.710 | 6.520 | 6.659 | 3,934,664 | +0.06(+0.92%) |
Oct 18, 2002 | 6.447 | 6.681 | 6.320 | 6.598 | 4,646,314 | +0.29(+4.65%) |
Oct 17, 2002 | 6.849 | 6.858 | 6.243 | 6.305 | 7,331,042 | -0.37(-5.54%) |
Oct 16, 2002 | 6.792 | 6.812 | 6.659 | 6.675 | 2,764,226 | -0.14(-2.02%) |
Oct 15, 2002 | 6.656 | 6.833 | 6.619 | 6.812 | 3,740,230 | +0.28(+4.33%) |
Oct 14, 2002 | 6.437 | 6.588 | 6.424 | 6.530 | 2,231,048 | +0.09(+1.44%) |
Oct 11, 2002 | 6.160 | 6.464 | 6.160 | 6.437 | 4,237,331 | +0.34(+5.66%) |
Oct 10, 2002 | 6.186 | 6.247 | 6.035 | 6.092 | 5,562,614 | +0.09(+1.48%) |
Oct 09, 2002 | 6.238 | 6.238 | 5.964 | 6.003 | 5,585,921 | -0.35(-5.58%) |
Oct 08, 2002 | 6.082 | 6.431 | 6.066 | 6.358 | 5,606,992 | +0.30(+5.02%) |
Oct 07, 2002 | 6.515 | 6.549 | 6.035 | 6.054 | 5,389,890 | -0.44(-6.74%) |
Oct 04, 2002 | 7.236 | 7.236 | 6.413 | 6.492 | 10,268,312 | -0.74(-10.27%) |
Oct 03, 2002 | 7.528 | 7.642 | 7.233 | 7.235 | 2,888,102 | -0.26(-3.41%) |
Oct 02, 2002 | 7.671 | 7.746 | 7.491 | 7.491 | 2,440,168 | -0.18(-2.37%) |
Oct 01, 2002 | 7.465 | 7.698 | 7.376 | 7.673 | 2,739,323 | +0.29(+3.87%) |
Sep 30, 2002 | 7.465 | 7.516 | 7.225 | 7.387 | 3,144,794 | -0.13(-1.68%) |
Sep 27, 2002 | 7.648 | 7.804 | 7.471 | 7.513 | 2,481,035 | -0.20(-2.62%) |
Sep 26, 2002 | 7.549 | 7.784 | 7.498 | 7.716 | 4,560,750 | +0.28(+3.79%) |
Sep 25, 2002 | 7.517 | 7.547 | 7.371 | 7.434 | 3,104,885 | -0.04(-0.49%) |
Sep 24, 2002 | 7.683 | 7.695 | 7.452 | 7.470 | 3,038,158 | -0.21(-2.76%) |
Sep 23, 2002 | 7.580 | 7.715 | 7.560 | 7.682 | 2,640,669 | +0.08(+1.11%) |
Sep 20, 2002 | 7.864 | 7.918 | 7.534 | 7.598 | 3,727,140 | -0.27(-3.37%) |
Sep 19, 2002 | 7.971 | 7.987 | 7.851 | 7.863 | 1,961,904 | -0.16(-1.95%) |
Sep 18, 2002 | 8.042 | 8.080 | 7.925 | 8.019 | 1,623,799 | -0.02(-0.29%) |
Sep 17, 2002 | 8.318 | 8.348 | 8.018 | 8.042 | 2,263,613 | -0.17(-2.08%) |
Sep 16, 2002 | 8.185 | 8.240 | 8.039 | 8.214 | 1,616,137 | +0.00(+0.05%) |
Sep 13, 2002 | 8.154 | 8.300 | 8.112 | 8.209 | 1,801,631 | +0.03(+0.40%) |
Sep 12, 2002 | 8.217 | 8.338 | 8.170 | 8.177 | 2,078,437 | -0.06(-0.75%) |
Sep 11, 2002 | 8.290 | 8.290 | 8.216 | 8.239 | 1,615,498 | +0.07(+0.82%) |
Sep 10, 2002 | 8.183 | 8.238 | 8.118 | 8.172 | 2,484,547 | -0.02(-0.24%) |
Sep 09, 2002 | 8.060 | 8.220 | 8.008 | 8.192 | 3,814,938 | +0.13(+1.59%) |
Sep 06, 2002 | 8.405 | 8.405 | 8.044 | 8.063 | 3,800,252 | -0.15(-1.81%) |
Sep 05, 2002 | 8.248 | 8.342 | 8.123 | 8.211 | 6,271,709 | -0.14(-1.69%) |
Sep 04, 2002 | 7.935 | 8.375 | 7.935 | 8.352 | 89,267,464 | -0.28(-3.21%) |
Sep 03, 2002 | 8.864 | 8.864 | 8.626 | 8.629 | 2,864,157 | -0.26(-2.90%) |
Aug 30, 2002 | 8.864 | 9.058 | 8.854 | 8.887 | 917,258 | -0.03(-0.28%) |
Aug 29, 2002 | 8.885 | 9.000 | 8.783 | 8.912 | 1,588,679 | +0.01(+0.12%) |
Aug 28, 2002 | 9.010 | 9.031 | 8.844 | 8.902 | 1,821,426 | -0.11(-1.21%) |
Aug 27, 2002 | 9.221 | 9.266 | 8.985 | 9.010 | 2,087,377 | -0.21(-2.29%) |
Aug 26, 2002 | 9.167 | 9.242 | 9.032 | 9.221 | 1,677,755 | +0.13(+1.42%) |
Aug 23, 2002 | 9.203 | 9.214 | 9.080 | 9.092 | 1,676,798 | -0.17(-1.88%) |
Aug 22, 2002 | 9.031 | 9.308 | 8.958 | 9.266 | 4,182,416 | +0.23(+2.60%) |
Aug 21, 2002 | 8.979 | 9.115 | 8.769 | 9.031 | 2,050,980 | +0.14(+1.61%) |
Aug 20, 2002 | 8.932 | 8.951 | 8.778 | 8.888 | 1,562,819 | +0.16(+1.89%) |
Aug 16, 2002 | 8.707 | 8.829 | 8.636 | 8.723 | 2,940,781 | +0.03(+0.32%) |
Aug 15, 2002 | 8.613 | 8.770 | 8.519 | 8.695 | 2,348,538 | +0.11(+1.31%) |
Aug 14, 2002 | 8.394 | 8.585 | 8.211 | 8.582 | 2,401,218 | +0.21(+2.54%) |
Aug 13, 2002 | 8.540 | 8.665 | 8.326 | 8.369 | 3,480,026 | -0.29(-3.35%) |
Aug 12, 2002 | 8.666 | 8.728 | 8.509 | 8.659 | 1,656,045 | +0.43(+5.27%) |
Aug 07, 2002 | 8.405 | 8.452 | 8.081 | 8.226 | 3,945,519 | -0.09(-1.08%) |
Aug 06, 2002 | 8.363 | 8.530 | 8.238 | 8.316 | 3,627,847 | +0.02(+0.24%) |
Aug 05, 2002 | 8.613 | 8.614 | 8.285 | 8.296 | 5,021,135 | -0.47(-5.35%) |
Aug 02, 2002 | 9.042 | 9.043 | 8.671 | 8.765 | 6,696,336 | -0.37(-4.04%) |
Aug 01, 2002 | 9.396 | 9.396 | 9.057 | 9.133 | 4,115,051 | -0.26(-2.80%) |
Jul 31, 2002 | 8.966 | 9.396 | 8.932 | 9.396 | 4,318,106 | +0.43(+4.80%) |
Jul 30, 2002 | 8.927 | 9.266 | 8.807 | 8.966 | 5,074,772 | -0.05(-0.52%) |
Jul 29, 2002 | 8.692 | 9.042 | 8.677 | 9.013 | 2,984,840 | +0.37(+4.33%) |
Jul 26, 2002 | 8.666 | 8.765 | 8.441 | 8.640 | 5,140,222 | +0.15(+1.81%) |
Jul 25, 2002 | 8.613 | 8.765 | 8.292 | 8.486 | 3,970,422 | -0.06(-0.76%) |
Jul 24, 2002 | 7.935 | 8.666 | 7.836 | 8.551 | 4,522,437 | +0.47(+5.76%) |
Jul 23, 2002 | 8.269 | 8.443 | 8.024 | 8.085 | 3,824,836 | -0.20(-2.46%) |
Jul 22, 2002 | 8.578 | 8.874 | 8.249 | 8.289 | 3,911,358 | -0.29(-3.37%) |
Jul 19, 2002 | 8.645 | 8.743 | 8.535 | 8.578 | 3,374,987 | -0.33(-3.71%) |
Jul 17, 2002 | 9.021 | 9.182 | 8.827 | 8.909 | 3,281,441 | -0.41(-4.39%) |
Jul 12, 2002 | 9.396 | 9.396 | 9.224 | 9.318 | 3,993,090 | -0.03(-0.28%) |
Jul 11, 2002 | 9.379 | 9.584 | 9.209 | 9.344 | 4,416,760 | -0.03(-0.37%) |
Jul 10, 2002 | 9.725 | 9.902 | 9.365 | 9.379 | 4,047,685 | -0.32(-3.30%) |
Jul 09, 2002 | 10.09 | 10.09 | 9.699 | 9.699 | 1,617,414 | -0.41(-4.02%) |
Jul 08, 2002 | 10.18 | 10.18 | 10.11 | 10.11 | 1,673,924 | -0.09(-0.86%) |
Jul 05, 2002 | 10.02 | 10.26 | 9.992 | 10.19 | 923,005 | +0.24(+2.38%) |
Jul 04, 2002 | 9.845 | 10.01 | 9.845 | 9.956 | 2,074,606 | +0.00(+0.00%) |
Jul 03, 2002 | 9.845 | 10.01 | 9.845 | 9.956 | 2,074,606 | +0.10(+1.02%) |
Jul 02, 2002 | 10.01 | 10.12 | 9.829 | 9.856 | 3,217,268 | -0.18(-1.79%) |
Jul 01, 2002 | 10.18 | 10.23 | 10.02 | 10.04 | 2,545,846 | -0.14(-1.34%) |
Jun 28, 2002 | 10.22 | 10.40 | 10.16 | 10.17 | 2,762,310 | -0.06(-0.56%) |
Jun 27, 2002 | 10.10 | 10.28 | 10.04 | 10.23 | 1,950,091 | +0.16(+1.54%) |
Jun 26, 2002 | 10.13 | 10.13 | 9.903 | 10.07 | 2,890,976 | -0.05(-0.52%) |
Jun 25, 2002 | 10.10 | 10.26 | 10.09 | 10.13 | 3,331,247 | -0.14(-1.39%) |
Jun 21, 2002 | 10.31 | 10.44 | 10.21 | 10.27 | 3,309,536 | -0.09(-0.91%) |
Jun 20, 2002 | 10.45 | 10.53 | 10.30 | 10.36 | 3,300,278 | -0.15(-1.42%) |
Jun 19, 2002 | 10.65 | 10.73 | 10.51 | 10.51 | 1,820,468 | -0.23(-2.18%) |
Jun 18, 2002 | 10.65 | 10.79 | 10.56 | 10.75 | 1,901,243 | +0.08(+0.75%) |
Jun 17, 2002 | 10.40 | 10.69 | 10.39 | 10.66 | 1,993,831 | +0.34(+3.28%) |
Jun 14, 2002 | 10.70 | 10.70 | 10.32 | 10.33 | 4,189,440 | -0.58(-5.31%) |
Jun 12, 2002 | 10.76 | 10.96 | 10.71 | 10.91 | 2,386,212 | +0.15(+1.36%) |
Jun 11, 2002 | 10.84 | 10.89 | 10.72 | 10.76 | 2,523,498 | +0.09(+0.82%) |
Jun 10, 2002 | 10.67 | 10.75 | 10.61 | 10.67 | 2,501,787 | -0.01(-0.08%) |
Jun 07, 2002 | 10.81 | 10.91 | 10.68 | 10.68 | 3,831,540 | -0.13(-1.16%) |
Jun 06, 2002 | 10.86 | 10.88 | 10.70 | 10.81 | 1,940,833 | -0.04(-0.34%) |
Jun 05, 2002 | 10.79 | 10.88 | 10.74 | 10.84 | 2,312,142 | -0.23(-2.07%) |
May 31, 2002 | 11.07 | 11.19 | 11.04 | 11.07 | 2,116,750 | +0.11(+1.00%) |
May 28, 2002 | 10.94 | 10.97 | 10.81 | 10.96 | 1,717,664 | +0.02(+0.18%) |
May 27, 2002 | 10.86 | 10.96 | 10.82 | 10.94 | 1,123,825 | +0.00(+0.00%) |
May 24, 2002 | 10.86 | 10.96 | 10.82 | 10.94 | 1,123,825 | +0.07(+0.63%) |
May 23, 2002 | 10.82 | 10.90 | 10.81 | 10.87 | 1,387,221 | +0.12(+1.12%) |
May 22, 2002 | 10.60 | 10.82 | 10.60 | 10.75 | 1,494,495 | +0.13(+1.23%) |
May 21, 2002 | 10.86 | 10.95 | 10.62 | 10.62 | 2,175,814 | -0.23(-2.14%) |
May 20, 2002 | 10.83 | 10.92 | 10.70 | 10.86 | 2,107,491 | -0.06(-0.54%) |
May 17, 2002 | 10.86 | 10.99 | 10.85 | 10.91 | 3,065,935 | +0.15(+1.36%) |
May 16, 2002 | 10.92 | 11.03 | 10.63 | 10.77 | 3,324,223 | -0.13(-1.19%) |
May 15, 2002 | 10.91 | 11.03 | 10.84 | 10.90 | 2,067,901 | +0.02(+0.20%) |
May 14, 2002 | 10.86 | 10.98 | 10.68 | 10.88 | 2,595,652 | +0.11(+1.00%) |
May 13, 2002 | 10.70 | 10.85 | 10.69 | 10.77 | 2,195,290 | +0.07(+0.66%) |
May 10, 2002 | 10.81 | 10.93 | 10.68 | 10.70 | 1,572,716 | -0.01(-0.14%) |
May 09, 2002 | 10.65 | 10.97 | 10.65 | 10.71 | 2,047,149 | +0.02(+0.20%) |
May 08, 2002 | 10.50 | 10.75 | 10.32 | 10.69 | 2,770,611 | +0.33(+3.14%) |
May 07, 2002 | 10.52 | 10.61 | 10.31 | 10.37 | 2,602,995 | -0.17(-1.59%) |
May 06, 2002 | 10.83 | 10.99 | 10.52 | 10.53 | 2,673,873 | -0.34(-3.15%) |
May 03, 2002 | 10.91 | 11.01 | 10.63 | 10.87 | 3,500,140 | +0.02(+0.15%) |
May 02, 2002 | 11.38 | 11.44 | 10.86 | 10.86 | 9,305,079 | -0.71(-6.16%) |
May 01, 2002 | 11.44 | 11.59 | 11.29 | 11.57 | 2,303,202 | +0.19(+1.68%) |
Apr 30, 2002 | 11.20 | 11.49 | 11.13 | 11.38 | 3,911,038 | +0.21(+1.87%) |
Apr 29, 2002 | 11.22 | 11.30 | 11.14 | 11.17 | 1,767,150 | -0.05(-0.43%) |
Apr 26, 2002 | 11.16 | 11.30 | 11.12 | 11.22 | 1,644,232 | +0.01(+0.12%) |
Apr 25, 2002 | 10.97 | 11.30 | 10.97 | 11.21 | 5,527,175 | +0.24(+2.17%) |
Apr 24, 2002 | 10.99 | 11.12 | 10.96 | 10.97 | 2,858,729 | -0.10(-0.89%) |
Apr 23, 2002 | 11.29 | 11.29 | 11.07 | 11.07 | 1,892,304 | -0.23(-2.03%) |
Apr 22, 2002 | 11.34 | 11.38 | 11.24 | 11.30 | 2,121,539 | +0.01(+0.05%) |
Apr 19, 2002 | 11.35 | 11.41 | 11.25 | 11.29 | 2,474,969 | -0.06(-0.50%) |
Apr 18, 2002 | 11.35 | 11.44 | 11.29 | 11.35 | 2,435,379 | +0.02(+0.21%) |
Apr 17, 2002 | 11.22 | 11.46 | 11.21 | 11.32 | 2,264,571 | +0.10(+0.89%) |
Apr 16, 2002 | 11.16 | 11.24 | 11.09 | 11.22 | 2,028,951 | +0.06(+0.58%) |
Apr 15, 2002 | 11.38 | 11.39 | 11.12 | 11.16 | 1,936,044 | -0.25(-2.22%) |
Apr 12, 2002 | 11.28 | 11.46 | 11.24 | 11.41 | 2,644,500 | +0.13(+1.19%) |
Apr 11, 2002 | 11.34 | 11.39 | 11.25 | 11.28 | 2,103,979 | -0.03(-0.31%) |
Apr 10, 2002 | 11.04 | 11.36 | 11.00 | 11.31 | 3,596,878 | +0.32(+2.91%) |
Apr 09, 2002 | 11.06 | 11.10 | 10.98 | 10.99 | 2,132,074 | -0.08(-0.72%) |
Apr 08, 2002 | 10.96 | 11.12 | 10.96 | 11.07 | 2,286,281 | +0.02(+0.14%) |
Apr 05, 2002 | 11.01 | 11.16 | 11.00 | 11.06 | 2,215,403 | -0.00(-0.01%) |
Apr 04, 2002 | 10.91 | 11.12 | 10.91 | 11.06 | 2,283,727 | +0.08(+0.71%) |
Apr 03, 2002 | 10.90 | 11.05 | 10.82 | 10.98 | 3,571,017 | +0.06(+0.58%) |
Apr 02, 2002 | 10.60 | 10.94 | 10.60 | 10.91 | 255,414 | +0.26(+2.46%) |
Apr 01, 2002 | 10.48 | 10.65 | 10.46 | 10.65 | 2,056,408 | +0.07(+0.63%) |
Mar 29, 2002 | 10.41 | 10.60 | 10.41 | 10.59 | 1,332,945 | +0.00(+0.00%) |
Mar 28, 2002 | 10.41 | 10.60 | 10.41 | 10.59 | 1,332,945 | +0.16(+1.58%) |
Mar 27, 2002 | 10.28 | 10.47 | 10.27 | 10.42 | 1,387,221 | +0.11(+1.05%) |
Mar 26, 2002 | 10.29 | 10.39 | 10.22 | 10.31 | 1,560,584 | +0.03(+0.26%) |
Mar 25, 2002 | 10.28 | 10.38 | 10.26 | 10.29 | 1,469,273 | -0.04(-0.40%) |
Mar 22, 2002 | 10.33 | 10.36 | 10.28 | 10.33 | 2,940,781 | -0.05(-0.49%) |
Mar 21, 2002 | 10.27 | 10.44 | 10.25 | 10.38 | 2,255,951 | +0.06(+0.61%) |
Mar 20, 2002 | 10.10 | 10.39 | 10.09 | 10.32 | 4,072,907 | +0.22(+2.17%) |
Mar 19, 2002 | 10.06 | 10.15 | 10.04 | 10.10 | 2,362,267 | +0.04(+0.43%) |
Mar 18, 2002 | 10.04 | 10.05 | 9.992 | 10.05 | 1,592,511 | +0.03(+0.30%) |
Mar 15, 2002 | 10.04 | 10.06 | 9.997 | 10.02 | 1,937,640 | -0.01(-0.14%) |
Mar 14, 2002 | 10.01 | 10.10 | 9.950 | 10.04 | 1,756,615 | -0.03(-0.26%) |
Mar 13, 2002 | 10.13 | 10.13 | 9.981 | 10.06 | 2,238,710 | -0.07(-0.69%) |
Mar 12, 2002 | 10.08 | 10.13 | 10.05 | 10.13 | 1,313,151 | +0.03(+0.31%) |
Mar 11, 2002 | 10.06 | 10.13 | 10.04 | 10.10 | 1,442,454 | +0.02(+0.18%) |
Mar 08, 2002 | 10.13 | 10.27 | 10.07 | 10.08 | 2,413,350 | +0.03(+0.34%) |
Mar 07, 2002 | 10.14 | 10.14 | 9.898 | 10.05 | 1,930,297 | -0.09(-0.89%) |
Mar 06, 2002 | 10.12 | 10.23 | 10.05 | 10.14 | 2,341,515 | +0.07(+0.68%) |
Mar 05, 2002 | 9.950 | 10.24 | 9.920 | 10.07 | 2,774,443 | +0.12(+1.21%) |
Mar 04, 2002 | 9.917 | 10.26 | 9.814 | 9.950 | 4,119,840 | +0.08(+0.85%) |
Mar 01, 2002 | 9.553 | 9.866 | 9.475 | 9.866 | 8,115,804 | +0.50(+5.35%) |
Feb 28, 2002 | 9.866 | 10.15 | 9.162 | 9.365 | 16,565,883 | -0.44(-4.45%) |
Feb 27, 2002 | 9.814 | 9.968 | 9.710 | 9.802 | 1,993,193 | +0.01(+0.11%) |
Feb 26, 2002 | 9.673 | 9.882 | 9.668 | 9.791 | 2,393,875 | +0.13(+1.38%) |
Feb 25, 2002 | 9.574 | 9.699 | 9.574 | 9.657 | 1,666,262 | +0.02(+0.22%) |
Feb 22, 2002 | 9.699 | 9.709 | 9.595 | 9.637 | 1,427,449 | -0.08(-0.81%) |
Feb 21, 2002 | 9.668 | 9.814 | 9.668 | 9.715 | 1,651,895 | -0.07(-0.67%) |
Feb 20, 2002 | 9.621 | 9.789 | 9.472 | 9.781 | 1,596,980 | +0.16(+1.66%) |
Feb 19, 2002 | 9.783 | 9.887 | 9.595 | 9.621 | 1,824,619 | -0.16(-1.64%) |
Feb 18, 2002 | 9.878 | 9.919 | 9.694 | 9.782 | 1,644,232 | +0.00(+0.00%) |
Feb 15, 2002 | 9.878 | 9.919 | 9.694 | 9.782 | 1,644,232 | -0.10(-0.97%) |
Feb 14, 2002 | 9.830 | 9.919 | 9.757 | 9.878 | 1,534,723 | +0.05(+0.49%) |
Feb 13, 2002 | 9.605 | 9.929 | 9.566 | 9.830 | 2,544,889 | +0.31(+3.23%) |
Feb 12, 2002 | 9.611 | 9.732 | 9.475 | 9.522 | 1,422,021 | -0.03(-0.33%) |
Feb 11, 2002 | 9.370 | 9.631 | 9.370 | 9.553 | 1,811,529 | +0.06(+0.60%) |
Feb 08, 2002 | 9.490 | 9.647 | 9.292 | 9.496 | 3,528,235 | +0.13(+1.42%) |
Feb 07, 2002 | 9.352 | 9.412 | 9.292 | 9.363 | 1,948,176 | +0.01(+0.12%) |
Feb 06, 2002 | 9.364 | 9.407 | 9.322 | 9.352 | 1,637,847 | -0.01(-0.06%) |
Feb 05, 2002 | 9.412 | 9.543 | 9.344 | 9.357 | 1,786,626 | -0.05(-0.55%) |
Feb 04, 2002 | 9.715 | 9.716 | 9.401 | 9.409 | 1,569,843 | -0.32(-3.25%) |