Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.289 | 9.479 | 9.188 | 9.368 | 731,365 | +0.01(+0.06%) |
Apr 29, 2003 | 9.448 | 9.448 | 9.172 | 9.363 | 1,423,053 | -0.30(-3.07%) |
Apr 28, 2003 | 9.554 | 9.681 | 9.538 | 9.659 | 524,104 | +0.11(+1.11%) |
Apr 25, 2003 | 9.686 | 9.696 | 9.501 | 9.554 | 424,535 | -0.19(-1.90%) |
Apr 24, 2003 | 9.506 | 9.792 | 9.389 | 9.739 | 708,315 | +0.24(+2.51%) |
Apr 23, 2003 | 9.554 | 9.580 | 9.485 | 9.501 | 314,386 | -0.11(-1.10%) |
Apr 22, 2003 | 9.474 | 9.659 | 9.442 | 9.607 | 506,155 | +0.13(+1.40%) |
Apr 21, 2003 | 9.411 | 9.522 | 9.384 | 9.474 | 265,641 | +0.03(+0.34%) |
Apr 17, 2003 | 9.395 | 9.517 | 9.374 | 9.442 | 1,097,897 | +0.05(+0.51%) |
Apr 16, 2003 | 9.262 | 9.448 | 9.262 | 9.395 | 702,458 | +0.18(+1.95%) |
Apr 15, 2003 | 9.225 | 9.262 | 9.178 | 9.215 | 310,797 | -0.08(-0.85%) |
Apr 14, 2003 | 9.130 | 9.315 | 9.104 | 9.294 | 645,211 | +0.20(+2.15%) |
Apr 11, 2003 | 9.104 | 9.215 | 9.051 | 9.098 | 1,175,738 | -0.02(-0.17%) |
Apr 10, 2003 | 9.109 | 9.210 | 8.998 | 9.114 | 910,852 | -0.04(-0.46%) |
Apr 09, 2003 | 9.030 | 9.241 | 9.030 | 9.157 | 1,168,748 | +0.09(+0.99%) |
Apr 08, 2003 | 8.950 | 9.130 | 8.892 | 9.067 | 1,621,812 | +0.07(+0.76%) |
Apr 07, 2003 | 8.733 | 9.077 | 8.733 | 8.998 | 1,116,035 | +0.39(+4.55%) |
Apr 04, 2003 | 8.760 | 8.818 | 8.585 | 8.606 | 281,134 | -0.15(-1.75%) |
Apr 03, 2003 | 8.733 | 8.807 | 8.654 | 8.760 | 349,528 | +0.03(+0.30%) |
Apr 02, 2003 | 8.548 | 8.844 | 8.521 | 8.733 | 366,532 | +0.29(+3.45%) |
Apr 01, 2003 | 8.352 | 8.617 | 8.252 | 8.442 | 549,988 | +0.17(+2.11%) |
Mar 31, 2003 | 8.336 | 8.416 | 8.204 | 8.267 | 484,994 | -0.07(-0.83%) |
Mar 28, 2003 | 8.389 | 8.431 | 8.273 | 8.336 | 430,392 | -0.08(-0.94%) |
Mar 27, 2003 | 8.521 | 8.537 | 8.379 | 8.416 | 343,860 | -0.15(-1.79%) |
Mar 26, 2003 | 8.686 | 8.733 | 8.559 | 8.569 | 14,774,670 | -0.12(-1.34%) |
Mar 25, 2003 | 8.553 | 8.791 | 8.521 | 8.686 | 543,753 | +0.14(+1.61%) |
Mar 24, 2003 | 8.574 | 8.680 | 8.368 | 8.548 | 733,443 | -0.16(-1.82%) |
Mar 21, 2003 | 8.521 | 8.749 | 8.516 | 8.707 | 5,516,884 | +0.19(+2.17%) |
Mar 20, 2003 | 8.569 | 8.601 | 8.299 | 8.521 | 672,417 | -0.13(-1.53%) |
Mar 19, 2003 | 8.654 | 8.675 | 8.527 | 8.654 | 469,124 | -0.05(-0.61%) |
Mar 18, 2003 | 8.548 | 8.707 | 8.453 | 8.707 | 966,399 | +0.14(+1.67%) |
Mar 17, 2003 | 8.363 | 8.643 | 8.262 | 8.564 | 848,126 | +0.17(+2.08%) |
Mar 14, 2003 | 8.574 | 8.627 | 8.342 | 8.389 | 1,507,885 | -0.11(-1.25%) |
Mar 13, 2003 | 8.056 | 8.601 | 8.056 | 8.495 | 1,013,444 | +0.48(+5.94%) |
Mar 12, 2003 | 7.934 | 8.045 | 7.876 | 8.019 | 1,308,559 | +0.10(+1.20%) |
Mar 11, 2003 | 8.045 | 8.146 | 7.913 | 7.923 | 646,911 | -0.11(-1.38%) |
Mar 10, 2003 | 8.098 | 8.299 | 7.992 | 8.035 | 767,073 | -0.17(-2.06%) |
Mar 07, 2003 | 8.294 | 8.379 | 8.193 | 8.204 | 690,744 | -0.11(-1.34%) |
Mar 06, 2003 | 8.230 | 8.363 | 8.193 | 8.315 | 597,977 | +0.02(+0.26%) |
Mar 05, 2003 | 8.368 | 8.458 | 8.230 | 8.294 | 625,939 | -0.12(-1.45%) |
Mar 04, 2003 | 8.469 | 8.728 | 8.389 | 8.416 | 1,121,703 | -0.19(-2.15%) |
Mar 03, 2003 | 8.548 | 8.601 | 8.421 | 8.601 | 866,453 | +0.12(+1.37%) |
Feb 28, 2003 | 8.469 | 8.521 | 8.310 | 8.484 | 631,985 | +0.04(+0.50%) |
Feb 27, 2003 | 8.310 | 8.442 | 8.299 | 8.442 | 714,927 | +0.21(+2.57%) |
Feb 26, 2003 | 8.257 | 8.384 | 8.230 | 8.230 | 866,831 | -0.08(-0.96%) |
Feb 25, 2003 | 8.336 | 8.453 | 8.273 | 8.310 | 1,270,017 | -0.11(-1.26%) |
Feb 24, 2003 | 8.363 | 8.469 | 8.204 | 8.416 | 1,602,163 | +0.25(+3.11%) |
Feb 21, 2003 | 8.056 | 8.199 | 8.019 | 8.162 | 519,380 | +0.06(+0.78%) |
Feb 20, 2003 | 8.204 | 8.278 | 8.056 | 8.098 | 598,166 | -0.11(-1.29%) |
Feb 19, 2003 | 8.230 | 8.384 | 8.103 | 8.204 | 3,021,061 | -0.07(-0.90%) |
Feb 18, 2003 | 8.140 | 8.437 | 8.035 | 8.278 | 969,989 | +0.14(+1.76%) |
Feb 14, 2003 | 7.976 | 8.135 | 7.934 | 8.135 | 817,519 | +0.20(+2.47%) |
Feb 13, 2003 | 8.019 | 8.072 | 7.876 | 7.939 | 2,179,547 | -0.16(-1.96%) |
Feb 12, 2003 | 7.886 | 8.177 | 7.886 | 8.098 | 8,299,888 | -0.07(-0.91%) |
Feb 11, 2003 | 8.289 | 8.336 | 8.119 | 8.172 | 1,050,664 | -0.12(-1.40%) |
Feb 10, 2003 | 8.363 | 8.442 | 8.230 | 8.289 | 1,072,958 | +0.01(+0.06%) |
Feb 07, 2003 | 8.654 | 8.654 | 8.283 | 8.283 | 604,590 | -0.37(-4.28%) |
Feb 06, 2003 | 8.839 | 8.892 | 8.521 | 8.654 | 526,749 | -0.27(-3.02%) |
Feb 05, 2003 | 8.924 | 9.024 | 8.627 | 8.924 | 552,066 | -0.02(-0.24%) |
Feb 04, 2003 | 9.130 | 9.157 | 8.839 | 8.945 | 467,990 | -0.23(-2.54%) |
Feb 03, 2003 | 9.157 | 9.278 | 8.998 | 9.178 | 377,679 | +0.02(+0.17%) |
Jan 31, 2003 | 8.998 | 9.188 | 8.887 | 9.162 | 537,896 | -0.09(-0.97%) |
Jan 30, 2003 | 9.236 | 9.289 | 9.104 | 9.252 | 317,787 | +0.10(+1.04%) |
Jan 29, 2003 | 9.056 | 9.342 | 8.442 | 9.157 | 1,107,533 | +0.11(+1.17%) |
Jan 28, 2003 | 9.607 | 9.607 | 9.051 | 9.051 | 890,447 | -0.56(-5.79%) |
Jan 27, 2003 | 9.659 | 9.712 | 9.501 | 9.607 | 333,658 | -0.10(-0.98%) |
Jan 24, 2003 | 10.11 | 10.16 | 9.686 | 9.702 | 445,885 | -0.41(-4.03%) |
Jan 23, 2003 | 10.04 | 10.15 | 9.818 | 10.11 | 412,632 | +0.20(+2.03%) |
Jan 22, 2003 | 9.951 | 10.29 | 9.818 | 9.908 | 767,829 | -0.20(-1.94%) |
Jan 21, 2003 | 10.58 | 10.58 | 9.945 | 10.10 | 352,362 | -0.39(-3.73%) |
Jan 17, 2003 | 10.58 | 10.59 | 10.45 | 10.50 | 250,715 | -0.16(-1.49%) |
Jan 16, 2003 | 10.45 | 10.69 | 10.45 | 10.65 | 219,541 | +0.23(+2.18%) |
Jan 15, 2003 | 10.64 | 10.64 | 10.35 | 10.43 | 482,916 | -0.29(-2.72%) |
Jan 14, 2003 | 10.55 | 10.78 | 10.43 | 10.72 | 447,018 | +0.04(+0.35%) |
Jan 13, 2003 | 10.72 | 10.83 | 10.55 | 10.68 | 171,363 | +0.01(+0.10%) |
Jan 10, 2003 | 10.49 | 10.72 | 10.48 | 10.67 | 280,000 | +0.19(+1.77%) |
Jan 09, 2003 | 10.53 | 10.60 | 10.45 | 10.49 | 255,061 | +0.04(+0.41%) |
Jan 08, 2003 | 10.74 | 10.74 | 10.35 | 10.44 | 353,496 | -0.30(-2.81%) |
Jan 07, 2003 | 10.69 | 10.74 | 10.59 | 10.74 | 699,813 | +0.11(+1.00%) |
Jan 06, 2003 | 10.37 | 10.65 | 10.37 | 10.64 | 471,958 | +0.21(+2.03%) |
Jan 03, 2003 | 10.43 | 10.56 | 10.35 | 10.43 | 252,983 | +0.01(+0.10%) |
Jan 02, 2003 | 10.16 | 10.42 | 10.11 | 10.42 | 230,499 | +0.31(+3.04%) |
Dec 31, 2002 | 10.11 | 10.32 | 10.06 | 10.11 | 493,496 | +0.05(+0.53%) |
Dec 30, 2002 | 10.14 | 10.19 | 9.945 | 10.06 | 254,116 | -0.08(-0.78%) |
Dec 27, 2002 | 10.14 | 10.17 | 10.07 | 10.14 | 415,088 | -0.06(-0.57%) |
Dec 26, 2002 | 10.06 | 10.26 | 9.998 | 10.19 | 590,420 | +0.16(+1.58%) |
Dec 24, 2002 | 10.11 | 10.16 | 10.01 | 10.04 | 173,063 | -0.13(-1.30%) |
Dec 23, 2002 | 10.03 | 10.20 | 10.03 | 10.17 | 262,429 | -0.07(-0.72%) |
Dec 20, 2002 | 10.24 | 10.29 | 10.16 | 10.24 | 519,380 | +0.00(+0.00%) |
Dec 19, 2002 | 10.14 | 10.24 | 10.07 | 10.24 | 371,822 | +0.15(+1.47%) |
Dec 18, 2002 | 10.24 | 10.27 | 10.03 | 10.09 | 204,804 | -0.16(-1.55%) |
Dec 17, 2002 | 10.36 | 10.41 | 10.25 | 10.25 | 94,278 | -0.11(-1.07%) |
Dec 16, 2002 | 10.03 | 10.37 | 10.03 | 10.36 | 475,547 | +0.28(+2.78%) |
Dec 13, 2002 | 10.43 | 10.43 | 10.06 | 10.08 | 274,521 | -0.39(-3.69%) |
Dec 12, 2002 | 10.16 | 10.48 | 10.15 | 10.47 | 241,269 | +0.26(+2.59%) |
Dec 11, 2002 | 10.14 | 10.22 | 9.972 | 10.20 | 158,327 | +0.11(+1.10%) |
Dec 10, 2002 | 10.00 | 10.09 | 9.824 | 10.09 | 262,052 | +0.12(+1.22%) |
Dec 09, 2002 | 10.09 | 10.09 | 9.845 | 9.972 | 267,720 | -0.17(-1.72%) |
Dec 06, 2002 | 9.951 | 10.22 | 9.945 | 10.15 | 157,382 | -0.01(-0.10%) |
Dec 05, 2002 | 10.26 | 10.31 | 10.01 | 10.16 | 216,707 | -0.05(-0.47%) |
Dec 04, 2002 | 10.07 | 10.35 | 10.07 | 10.20 | 285,479 | +0.00(+0.00%) |
Dec 03, 2002 | 10.69 | 10.69 | 10.16 | 10.20 | 388,071 | -0.46(-4.32%) |
Dec 02, 2002 | 10.51 | 10.73 | 10.51 | 10.67 | 447,774 | +0.16(+1.51%) |
Nov 29, 2002 | 10.51 | 10.61 | 10.40 | 10.51 | 173,252 | -0.08(-0.75%) |
Nov 27, 2002 | 9.988 | 10.59 | 9.988 | 10.59 | 352,929 | +0.60(+5.99%) |
Nov 26, 2002 | 10.24 | 10.25 | 9.892 | 9.988 | 386,748 | -0.12(-1.20%) |
Nov 25, 2002 | 10.11 | 10.29 | 9.951 | 10.11 | 748,935 | +0.07(+0.74%) |
Nov 22, 2002 | 9.649 | 10.06 | 9.607 | 10.04 | 922,188 | +0.38(+3.89%) |
Nov 21, 2002 | 9.543 | 9.712 | 9.458 | 9.659 | 375,223 | +0.10(+1.00%) |
Nov 20, 2002 | 9.474 | 9.633 | 9.395 | 9.564 | 90,688 | +0.06(+0.61%) |
Nov 19, 2002 | 9.421 | 9.633 | 9.289 | 9.506 | 327,423 | +0.08(+0.90%) |
Nov 18, 2002 | 9.527 | 9.554 | 9.315 | 9.421 | 199,136 | -0.08(-0.84%) |
Nov 15, 2002 | 9.633 | 9.765 | 9.437 | 9.501 | 303,050 | -0.11(-1.10%) |
Nov 14, 2002 | 9.437 | 9.607 | 9.395 | 9.607 | 177,598 | +0.16(+1.68%) |
Nov 13, 2002 | 9.458 | 9.575 | 9.178 | 9.448 | 176,464 | -0.06(-0.61%) |
Nov 12, 2002 | 9.262 | 9.644 | 9.262 | 9.506 | 301,917 | +0.24(+2.63%) |
Nov 11, 2002 | 9.210 | 9.284 | 9.104 | 9.262 | 367,099 | +0.05(+0.57%) |
Nov 08, 2002 | 9.236 | 9.262 | 8.998 | 9.210 | 349,906 | -0.03(-0.29%) |
Nov 07, 2002 | 9.474 | 9.474 | 9.104 | 9.236 | 513,334 | -0.24(-2.51%) |
Nov 06, 2002 | 9.511 | 9.596 | 9.474 | 9.474 | 319,677 | -0.04(-0.39%) |
Nov 05, 2002 | 9.442 | 9.527 | 9.395 | 9.511 | 227,288 | +0.07(+0.73%) |
Nov 04, 2002 | 9.501 | 9.659 | 9.342 | 9.442 | 371,445 | +0.02(+0.22%) |
Nov 01, 2002 | 9.580 | 9.580 | 9.241 | 9.421 | 453,442 | -0.22(-2.31%) |
Oct 31, 2002 | 9.342 | 9.686 | 9.300 | 9.644 | 283,968 | +0.30(+3.23%) |
Oct 30, 2002 | 9.183 | 9.379 | 9.183 | 9.342 | 266,775 | +0.17(+1.85%) |
Oct 29, 2002 | 9.527 | 9.527 | 8.998 | 9.172 | 643,699 | -0.41(-4.25%) |
Oct 28, 2002 | 9.808 | 9.913 | 9.474 | 9.580 | 247,693 | -0.19(-1.90%) |
Oct 25, 2002 | 9.659 | 9.792 | 9.342 | 9.765 | 293,415 | +0.11(+1.10%) |
Oct 24, 2002 | 10.06 | 10.06 | 9.580 | 9.659 | 362,187 | -0.35(-3.49%) |
Oct 23, 2002 | 9.898 | 10.04 | 9.829 | 10.01 | 2,153,852 | +0.08(+0.85%) |
Oct 22, 2002 | 9.924 | 9.977 | 9.845 | 9.924 | 322,322 | +0.03(+0.27%) |
Oct 21, 2002 | 9.961 | 9.961 | 9.765 | 9.898 | 345,183 | -0.08(-0.80%) |
Oct 18, 2002 | 9.527 | 10.14 | 9.268 | 9.977 | 721,162 | +0.43(+4.49%) |
Oct 17, 2002 | 9.236 | 9.681 | 8.897 | 9.548 | 1,333,310 | +0.82(+9.33%) |
Oct 16, 2002 | 8.998 | 8.998 | 8.691 | 8.733 | 312,497 | -0.32(-3.51%) |
Oct 15, 2002 | 8.601 | 9.051 | 8.601 | 9.051 | 259,595 | +0.79(+9.55%) |
Oct 14, 2002 | 8.379 | 8.389 | 8.177 | 8.262 | 140,378 | -0.12(-1.39%) |
Oct 11, 2002 | 8.267 | 8.749 | 8.267 | 8.379 | 308,718 | +0.16(+2.00%) |
Oct 10, 2002 | 7.939 | 8.241 | 7.913 | 8.214 | 242,591 | +0.32(+4.02%) |
Oct 09, 2002 | 8.151 | 8.167 | 7.897 | 7.897 | 178,165 | -0.25(-3.05%) |
Oct 08, 2002 | 8.183 | 8.299 | 8.056 | 8.146 | 155,115 | +0.01(+0.06%) |
Oct 07, 2002 | 8.336 | 8.416 | 8.135 | 8.140 | 146,613 | -0.26(-3.09%) |
Oct 04, 2002 | 8.389 | 8.416 | 8.230 | 8.400 | 17,325,284 | +0.01(+0.13%) |
Oct 03, 2002 | 8.723 | 8.723 | 8.336 | 8.389 | 815,063 | -0.33(-3.82%) |
Oct 02, 2002 | 8.866 | 8.945 | 8.707 | 8.723 | 367,099 | -0.22(-2.49%) |
Oct 01, 2002 | 8.839 | 8.998 | 8.469 | 8.945 | 693,956 | +0.08(+0.90%) |
Sep 30, 2002 | 9.104 | 9.104 | 8.754 | 8.866 | 421,134 | -0.24(-2.62%) |
Sep 27, 2002 | 9.241 | 9.284 | 8.998 | 9.104 | 291,714 | -0.19(-1.99%) |
Sep 26, 2002 | 8.998 | 9.315 | 8.918 | 9.289 | 339,326 | +0.30(+3.30%) |
Sep 25, 2002 | 9.114 | 9.130 | 8.945 | 8.993 | 412,254 | -0.10(-1.05%) |
Sep 24, 2002 | 9.104 | 9.167 | 8.971 | 9.088 | 287,180 | -0.05(-0.52%) |
Sep 23, 2002 | 9.315 | 9.315 | 9.030 | 9.135 | 1,335,010 | -0.18(-1.93%) |
Sep 20, 2002 | 9.368 | 9.432 | 9.157 | 9.315 | 290,014 | -0.05(-0.56%) |
Sep 19, 2002 | 9.326 | 9.427 | 9.289 | 9.368 | 460,622 | +0.04(+0.45%) |
Sep 18, 2002 | 9.395 | 9.416 | 9.183 | 9.326 | 452,686 | -0.07(-0.73%) |
Sep 17, 2002 | 9.527 | 9.527 | 9.289 | 9.395 | 256,006 | -0.11(-1.11%) |
Sep 16, 2002 | 9.527 | 9.527 | 9.501 | 9.501 | 163,428 | -0.03(-0.28%) |
Sep 13, 2002 | 9.474 | 9.527 | 9.315 | 9.527 | 169,474 | +0.01(+0.06%) |
Sep 12, 2002 | 9.517 | 9.554 | 9.448 | 9.522 | 268,664 | +0.01(+0.06%) |
Sep 11, 2002 | 9.633 | 9.659 | 9.479 | 9.517 | 220,108 | -0.10(-1.05%) |
Sep 10, 2002 | 9.591 | 9.845 | 9.591 | 9.617 | 196,113 | +0.04(+0.39%) |
Sep 09, 2002 | 9.506 | 9.670 | 9.448 | 9.580 | 331,390 | +0.08(+0.84%) |
Sep 06, 2002 | 9.527 | 9.622 | 9.501 | 9.501 | 580,784 | +0.02(+0.22%) |
Sep 05, 2002 | 9.464 | 9.601 | 9.448 | 9.479 | 174,953 | +0.02(+0.17%) |
Sep 04, 2002 | 9.474 | 9.474 | 9.273 | 9.464 | 244,670 | -0.04(-0.39%) |
Sep 03, 2002 | 9.633 | 9.638 | 9.315 | 9.501 | 318,732 | -0.16(-1.70%) |
Aug 30, 2002 | 9.479 | 9.712 | 9.479 | 9.665 | 133,387 | +0.14(+1.50%) |
Aug 29, 2002 | 9.622 | 9.622 | 9.421 | 9.522 | 232,956 | -0.16(-1.69%) |
Aug 28, 2002 | 9.829 | 9.829 | 9.527 | 9.686 | 198,570 | -0.18(-1.82%) |
Aug 27, 2002 | 9.792 | 9.977 | 9.792 | 9.866 | 271,120 | +0.11(+1.08%) |
Aug 26, 2002 | 9.696 | 9.760 | 9.591 | 9.760 | 169,852 | +0.07(+0.77%) |
Aug 23, 2002 | 10.03 | 10.03 | 9.686 | 9.686 | 901,028 | -0.40(-3.94%) |
Aug 22, 2002 | 9.712 | 10.19 | 9.712 | 10.08 | 561,513 | +0.29(+2.97%) |
Aug 21, 2002 | 9.464 | 9.792 | 9.395 | 9.792 | 342,349 | +0.37(+3.93%) |
Aug 20, 2002 | 9.453 | 9.527 | 9.342 | 9.421 | 232,389 | +0.03(+0.28%) |
Aug 16, 2002 | 8.998 | 9.416 | 8.998 | 9.395 | 482,916 | +0.34(+3.80%) |
Aug 15, 2002 | 9.395 | 9.421 | 8.929 | 9.051 | 847,937 | -0.25(-2.67%) |
Aug 14, 2002 | 9.712 | 9.845 | 8.786 | 9.300 | 2,028,966 | -0.97(-9.43%) |
Aug 13, 2002 | 10.48 | 10.48 | 10.24 | 10.27 | 237,112 | -0.24(-2.32%) |
Aug 12, 2002 | 10.53 | 10.58 | 10.44 | 10.51 | 272,065 | +0.35(+3.44%) |
Aug 07, 2002 | 9.951 | 10.16 | 9.951 | 10.16 | 205,371 | +0.15(+1.48%) |
Aug 06, 2002 | 9.792 | 10.02 | 9.739 | 10.01 | 303,428 | +0.24(+2.44%) |
Aug 05, 2002 | 10.06 | 10.16 | 9.633 | 9.776 | 526,749 | -0.28(-2.79%) |
Aug 02, 2002 | 10.56 | 10.56 | 10.05 | 10.06 | 321,944 | -0.52(-4.95%) |
Aug 01, 2002 | 10.58 | 10.64 | 10.53 | 10.58 | 273,577 | +0.02(+0.15%) |
Jul 31, 2002 | 10.68 | 10.68 | 10.45 | 10.56 | 451,364 | -0.12(-1.09%) |
Jul 30, 2002 | 10.63 | 10.69 | 10.56 | 10.68 | 574,549 | +0.00(+0.00%) |
Jul 29, 2002 | 10.06 | 10.69 | 10.06 | 10.68 | 845,103 | +0.62(+6.21%) |
Jul 26, 2002 | 10.08 | 10.11 | 9.924 | 10.06 | 431,526 | -0.01(-0.05%) |
Jul 25, 2002 | 9.898 | 10.11 | 9.850 | 10.06 | 457,221 | +0.16(+1.66%) |
Jul 24, 2002 | 9.575 | 9.898 | 9.019 | 9.898 | 1,288,910 | +0.32(+3.32%) |
Jul 23, 2002 | 10.06 | 10.14 | 9.273 | 9.580 | 1,138,707 | -0.41(-4.08%) |
Jul 22, 2002 | 10.59 | 10.59 | 9.834 | 9.988 | 981,703 | -0.67(-6.26%) |
Jul 19, 2002 | 11.05 | 11.05 | 10.63 | 10.65 | 723,807 | -0.25(-2.28%) |
Jul 17, 2002 | 11.59 | 11.78 | 10.90 | 10.90 | 500,487 | -0.45(-3.96%) |
Jul 12, 2002 | 11.43 | 11.62 | 11.22 | 11.35 | 361,431 | +0.13(+1.18%) |
Jul 11, 2002 | 11.49 | 11.49 | 10.99 | 11.22 | 450,230 | -0.39(-3.37%) |
Jul 10, 2002 | 12.13 | 12.18 | 11.60 | 11.61 | 436,438 | -0.46(-3.77%) |
Jul 09, 2002 | 11.91 | 12.36 | 11.80 | 12.07 | 448,908 | +0.15(+1.29%) |
Jul 08, 2002 | 12.07 | 12.07 | 11.91 | 11.91 | 285,857 | -0.16(-1.32%) |
Jul 05, 2002 | 11.59 | 12.11 | 11.58 | 12.07 | 349,528 | +0.55(+4.78%) |
Jul 04, 2002 | 11.80 | 12.07 | 11.51 | 11.52 | 450,797 | +0.00(+0.00%) |
Jul 03, 2002 | 11.80 | 12.07 | 11.51 | 11.52 | 450,797 | -0.26(-2.25%) |
Jul 02, 2002 | 12.28 | 12.39 | 11.78 | 11.79 | 554,333 | -0.55(-4.46%) |
Jul 01, 2002 | 11.91 | 12.70 | 11.91 | 12.34 | 598,544 | +0.52(+4.39%) |
Jun 28, 2002 | 12.31 | 12.44 | 11.80 | 11.82 | 1,636,738 | -0.65(-5.18%) |
Jun 27, 2002 | 12.27 | 12.53 | 12.17 | 12.46 | 522,025 | +0.22(+1.82%) |
Jun 26, 2002 | 12.32 | 12.39 | 12.13 | 12.24 | 399,596 | -0.07(-0.60%) |
Jun 25, 2002 | 12.54 | 12.62 | 12.26 | 12.32 | 387,693 | -0.39(-3.04%) |
Jun 21, 2002 | 12.59 | 12.78 | 12.52 | 12.70 | 56,680 | +0.12(+0.92%) |
Jun 20, 2002 | 12.25 | 12.94 | 12.25 | 12.59 | 508,044 | +0.33(+2.72%) |
Jun 19, 2002 | 12.69 | 12.84 | 12.18 | 12.25 | 18,893 | -0.44(-3.46%) |
Jun 18, 2002 | 12.80 | 13.20 | 12.62 | 12.69 | 704,158 | -0.11(-0.87%) |
Jun 17, 2002 | 12.84 | 13.15 | 12.45 | 12.80 | 2,306,700 | +1.73(+15.63%) |
Jun 14, 2002 | 11.17 | 11.17 | 10.85 | 11.07 | 389,960 | -0.41(-3.59%) |
Jun 12, 2002 | 11.54 | 11.59 | 11.27 | 11.49 | 407,720 | -0.11(-0.91%) |
Jun 11, 2002 | 11.80 | 11.88 | 11.59 | 11.59 | 338,759 | -0.16(-1.40%) |
Jun 10, 2002 | 12.00 | 12.10 | 11.68 | 11.76 | 287,180 | -0.30(-2.50%) |
Jun 07, 2002 | 11.66 | 12.21 | 11.59 | 12.06 | 362,942 | +0.40(+3.40%) |
Jun 06, 2002 | 12.12 | 12.12 | 11.63 | 11.66 | 301,539 | -0.51(-4.22%) |
Jun 05, 2002 | 11.56 | 12.17 | 11.56 | 12.17 | 652,768 | +0.32(+2.68%) |
May 31, 2002 | 11.88 | 12.00 | 11.80 | 11.86 | 570,204 | -0.57(-4.60%) |
May 28, 2002 | 12.68 | 12.68 | 12.20 | 12.43 | 860,785 | -0.25(-1.96%) |
May 27, 2002 | 13.42 | 13.42 | 12.68 | 12.68 | 1,574,390 | +0.00(+0.00%) |
May 24, 2002 | 13.42 | 13.42 | 12.68 | 12.68 | 1,568,911 | -0.84(-6.19%) |
May 23, 2002 | 13.13 | 13.52 | 13.05 | 13.51 | 419,056 | +0.45(+3.44%) |
May 22, 2002 | 13.35 | 13.39 | 12.90 | 13.06 | 1,018,734 | -0.26(-1.99%) |
May 21, 2002 | 13.68 | 13.72 | 13.33 | 13.33 | 466,479 | -0.43(-3.15%) |
May 20, 2002 | 13.79 | 13.81 | 13.58 | 13.76 | 37,786 | +0.05(+0.39%) |
May 17, 2002 | 13.73 | 13.89 | 13.63 | 13.71 | 255,061 | +0.03(+0.19%) |
May 16, 2002 | 13.63 | 13.97 | 13.56 | 13.68 | 379,758 | +0.03(+0.19%) |
May 15, 2002 | 13.79 | 13.97 | 13.57 | 13.66 | 413,199 | -0.29(-2.09%) |
May 14, 2002 | 13.36 | 13.95 | 13.36 | 13.95 | 424,535 | +0.50(+3.74%) |
May 13, 2002 | 13.44 | 13.57 | 13.36 | 13.44 | 358,219 | -0.01(-0.08%) |
May 10, 2002 | 13.84 | 13.87 | 13.34 | 13.45 | 532,795 | -0.36(-2.61%) |
May 09, 2002 | 14.08 | 14.13 | 13.81 | 13.81 | 267,153 | -0.32(-2.25%) |
May 08, 2002 | 13.92 | 14.18 | 13.92 | 14.13 | 256,950 | +0.27(+1.95%) |
May 07, 2002 | 13.74 | 13.97 | 13.74 | 13.86 | 292,470 | +0.12(+0.89%) |
May 06, 2002 | 14.48 | 14.51 | 13.74 | 13.74 | 451,553 | -0.74(-5.08%) |
May 03, 2002 | 13.95 | 14.48 | 13.87 | 14.48 | 358,975 | +0.53(+3.80%) |
May 02, 2002 | 13.85 | 14.28 | 13.85 | 13.95 | 470,824 | -0.06(-0.42%) |