Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.610 | 9.649 | 9.464 | 9.610 | 4,812 | +0.04(+0.40%) |
Feb 27, 2003 | 9.672 | 9.703 | 9.533 | 9.572 | 2,081 | -0.08(-0.80%) |
Feb 26, 2003 | 9.457 | 9.649 | 9.349 | 9.649 | 4,552 | +0.13(+1.37%) |
Feb 25, 2003 | 9.533 | 9.533 | 9.503 | 9.518 | 5,202 | +0.00(+0.00%) |
Feb 24, 2003 | 9.533 | 9.533 | 9.495 | 9.518 | 780 | -0.02(-0.16%) |
Feb 21, 2003 | 9.526 | 9.533 | 9.518 | 9.533 | 3,381 | +0.01(+0.08%) |
Feb 20, 2003 | 9.341 | 9.610 | 9.333 | 9.526 | 7,544 | +0.22(+2.40%) |
Feb 19, 2003 | 9.287 | 9.418 | 9.280 | 9.303 | 3,251 | -0.05(-0.58%) |
Feb 18, 2003 | 9.495 | 9.495 | 9.264 | 9.357 | 6,113 | -0.19(-2.01%) |
Feb 14, 2003 | 9.357 | 9.572 | 9.357 | 9.549 | 8,714 | +0.23(+2.48%) |
Feb 13, 2003 | 9.441 | 9.495 | 9.149 | 9.318 | 18,469 | -0.15(-1.62%) |
Feb 12, 2003 | 9.480 | 9.480 | 9.380 | 9.472 | 6,503 | -0.07(-0.73%) |
Feb 11, 2003 | 9.687 | 9.687 | 9.518 | 9.541 | 3,772 | -0.15(-1.59%) |
Feb 10, 2003 | 9.672 | 9.718 | 9.603 | 9.695 | 4,292 | +0.08(+0.88%) |
Feb 07, 2003 | 9.587 | 9.879 | 9.487 | 9.610 | 12,356 | +0.04(+0.40%) |
Feb 06, 2003 | 9.733 | 9.733 | 9.572 | 9.572 | 3,511 | -0.15(-1.58%) |
Feb 05, 2003 | 9.756 | 9.764 | 9.726 | 9.726 | 780 | +0.00(+0.00%) |
Feb 04, 2003 | 9.618 | 9.764 | 9.618 | 9.726 | 6,633 | +0.12(+1.28%) |
Feb 03, 2003 | 9.664 | 9.664 | 9.603 | 9.603 | 910 | -0.14(-1.42%) |
Jan 31, 2003 | 9.772 | 9.772 | 9.741 | 9.741 | 390 | +0.01(+0.08%) |
Jan 30, 2003 | 9.802 | 9.841 | 9.726 | 9.733 | 3,641 | +0.01(+0.08%) |
Jan 29, 2003 | 9.979 | 9.979 | 9.618 | 9.726 | 5,853 | -0.31(-3.06%) |
Jan 28, 2003 | 10.18 | 10.21 | 10.03 | 10.03 | 2,211 | -0.12(-1.14%) |
Jan 27, 2003 | 9.872 | 10.15 | 9.872 | 10.15 | 4,162 | +0.28(+2.88%) |
Jan 24, 2003 | 9.726 | 9.879 | 9.726 | 9.864 | 4,162 | +0.12(+1.26%) |
Jan 23, 2003 | 9.741 | 9.741 | 9.710 | 9.741 | 1,170 | +0.05(+0.56%) |
Jan 22, 2003 | 9.979 | 9.979 | 9.687 | 9.687 | 4,162 | -0.35(-3.45%) |
Jan 21, 2003 | 9.995 | 10.06 | 9.964 | 10.03 | 4,292 | -0.04(-0.38%) |
Jan 17, 2003 | 10.04 | 10.13 | 9.964 | 10.07 | 9,755 | -0.08(-0.76%) |
Jan 16, 2003 | 10.15 | 10.23 | 10.15 | 10.15 | 1,690 | -0.05(-0.45%) |
Jan 15, 2003 | 10.11 | 10.22 | 10.00 | 10.19 | 7,544 | +0.08(+0.76%) |
Jan 14, 2003 | 10.07 | 10.12 | 10.07 | 10.12 | 3,381 | +0.05(+0.46%) |
Jan 13, 2003 | 10.13 | 10.13 | 10.02 | 10.07 | 4,682 | -0.13(-1.28%) |
Jan 10, 2003 | 10.10 | 10.30 | 10.10 | 10.20 | 6,373 | +0.15(+1.45%) |
Jan 09, 2003 | 10.19 | 10.29 | 10.06 | 10.06 | 8,974 | -0.07(-0.68%) |
Jan 08, 2003 | 10.08 | 10.42 | 10.08 | 10.13 | 8,844 | +0.05(+0.53%) |
Jan 07, 2003 | 9.633 | 10.19 | 9.572 | 10.07 | 14,827 | +0.45(+4.63%) |
Jan 06, 2003 | 9.610 | 9.687 | 9.610 | 9.626 | 2,601 | +0.08(+0.89%) |
Jan 03, 2003 | 9.418 | 9.541 | 9.403 | 9.541 | 16,518 | +0.04(+0.40%) |
Jan 02, 2003 | 9.426 | 9.649 | 9.418 | 9.503 | 14,307 | +0.15(+1.64%) |
Dec 31, 2002 | 9.310 | 9.418 | 9.303 | 9.349 | 5,462 | +0.12(+1.25%) |
Dec 30, 2002 | 9.310 | 9.310 | 9.187 | 9.234 | 5,332 | -0.15(-1.56%) |
Dec 27, 2002 | 9.380 | 9.380 | 9.380 | 9.380 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 9.418 | 9.418 | 9.380 | 9.380 | 780 | -0.02(-0.16%) |
Dec 24, 2002 | 9.472 | 9.480 | 9.395 | 9.395 | 2,081 | -0.08(-0.89%) |
Dec 23, 2002 | 9.433 | 9.495 | 9.403 | 9.480 | 1,820 | +0.04(+0.41%) |
Dec 20, 2002 | 9.418 | 9.510 | 9.264 | 9.441 | 6,763 | +0.05(+0.49%) |
Dec 19, 2002 | 9.503 | 9.503 | 9.395 | 9.395 | 2,341 | -0.18(-1.93%) |
Dec 18, 2002 | 9.779 | 9.779 | 9.580 | 9.580 | 3,641 | -0.21(-2.12%) |
Dec 17, 2002 | 9.649 | 9.849 | 9.649 | 9.787 | 5,723 | +0.14(+1.43%) |
Dec 16, 2002 | 9.649 | 9.649 | 9.649 | 9.649 | 130 | +0.00(+0.00%) |
Dec 13, 2002 | 9.649 | 9.649 | 9.649 | 9.649 | 520 | +0.02(+0.24%) |
Dec 12, 2002 | 9.610 | 9.679 | 9.610 | 9.626 | 1,170 | -0.06(-0.63%) |
Dec 11, 2002 | 9.572 | 9.687 | 9.572 | 9.687 | 650 | +0.05(+0.56%) |
Dec 10, 2002 | 9.480 | 9.633 | 9.457 | 9.633 | 1,170 | +0.15(+1.62%) |
Dec 09, 2002 | 9.503 | 9.503 | 9.418 | 9.480 | 910 | -0.07(-0.72%) |
Dec 06, 2002 | 9.572 | 9.572 | 9.549 | 9.549 | 780 | +0.02(+0.16%) |
Dec 05, 2002 | 9.649 | 9.649 | 9.533 | 9.533 | 1,040 | -0.12(-1.20%) |
Dec 04, 2002 | 9.687 | 9.687 | 9.649 | 9.649 | 390 | +0.04(+0.40%) |
Dec 03, 2002 | 9.610 | 9.610 | 9.610 | 9.610 | 260 | -0.08(-0.79%) |
Dec 02, 2002 | 9.718 | 9.718 | 9.564 | 9.687 | 2,601 | -0.07(-0.71%) |
Nov 29, 2002 | 9.587 | 9.756 | 9.572 | 9.756 | 1,430 | +0.18(+1.93%) |
Nov 27, 2002 | 9.572 | 9.795 | 9.572 | 9.572 | 13,267 | +0.08(+0.81%) |
Nov 26, 2002 | 9.549 | 9.564 | 9.495 | 9.495 | 2,341 | +0.02(+0.24%) |
Nov 25, 2002 | 9.380 | 9.472 | 9.380 | 9.472 | 10,275 | +0.09(+0.98%) |
Nov 22, 2002 | 9.380 | 9.457 | 9.380 | 9.380 | 5,072 | +0.01(+0.08%) |
Nov 21, 2002 | 9.372 | 9.372 | 9.318 | 9.372 | 1,690 | +0.03(+0.33%) |
Nov 20, 2002 | 9.310 | 9.341 | 9.310 | 9.341 | 780 | +0.03(+0.33%) |
Nov 19, 2002 | 9.203 | 9.310 | 9.187 | 9.310 | 14,177 | +0.12(+1.25%) |
Nov 18, 2002 | 9.134 | 9.203 | 9.126 | 9.195 | 2,341 | +0.00(+0.00%) |
Nov 15, 2002 | 9.149 | 9.195 | 9.149 | 9.195 | 5,072 | +0.00(+0.00%) |
Nov 14, 2002 | 9.072 | 9.195 | 9.072 | 9.195 | 1,040 | +0.20(+2.22%) |
Nov 13, 2002 | 9.034 | 9.103 | 8.995 | 8.995 | 4,032 | -0.12(-1.27%) |
Nov 12, 2002 | 9.111 | 9.210 | 9.072 | 9.111 | 7,674 | -0.08(-0.84%) |
Nov 11, 2002 | 9.187 | 9.187 | 9.057 | 9.187 | 4,422 | +0.00(+0.00%) |
Nov 08, 2002 | 9.226 | 9.226 | 9.118 | 9.187 | 4,162 | -0.04(-0.42%) |
Nov 07, 2002 | 9.203 | 9.226 | 9.203 | 9.226 | 6,893 | +0.05(+0.50%) |
Nov 06, 2002 | 9.103 | 9.226 | 9.103 | 9.180 | 8,194 | -0.01(-0.08%) |
Nov 05, 2002 | 9.118 | 9.187 | 9.118 | 9.187 | 3,902 | +0.08(+0.84%) |
Nov 04, 2002 | 9.203 | 9.226 | 9.072 | 9.111 | 8,454 | -0.10(-1.09%) |
Nov 01, 2002 | 9.187 | 9.218 | 9.187 | 9.210 | 2,991 | +0.01(+0.08%) |
Oct 31, 2002 | 8.957 | 9.203 | 8.818 | 9.203 | 11,576 | +0.17(+1.87%) |
Oct 30, 2002 | 9.034 | 9.034 | 8.949 | 9.034 | 6,373 | +0.08(+0.86%) |
Oct 29, 2002 | 9.149 | 9.149 | 8.957 | 8.957 | 8,064 | -0.22(-2.35%) |
Oct 28, 2002 | 9.157 | 9.187 | 9.141 | 9.172 | 1,820 | +0.07(+0.76%) |
Oct 25, 2002 | 9.210 | 9.226 | 9.103 | 9.103 | 7,934 | -0.12(-1.33%) |
Oct 24, 2002 | 9.210 | 9.234 | 9.134 | 9.226 | 18,599 | +0.02(+0.17%) |
Oct 23, 2002 | 9.226 | 9.226 | 9.149 | 9.210 | 6,113 | +0.01(+0.08%) |
Oct 22, 2002 | 9.226 | 9.226 | 9.187 | 9.203 | 3,121 | -0.02(-0.25%) |
Oct 21, 2002 | 9.226 | 9.226 | 9.226 | 9.226 | 5,332 | +0.00(+0.00%) |
Oct 18, 2002 | 9.134 | 9.226 | 8.995 | 9.226 | 6,633 | +0.08(+0.84%) |
Oct 17, 2002 | 8.572 | 9.180 | 8.572 | 9.149 | 9,885 | +0.54(+6.25%) |
Oct 16, 2002 | 8.495 | 8.649 | 8.495 | 8.611 | 5,332 | +0.08(+0.90%) |
Oct 15, 2002 | 8.419 | 8.618 | 8.419 | 8.534 | 91,048 | +0.16(+1.93%) |
Oct 14, 2002 | 8.034 | 8.372 | 7.957 | 8.372 | 7,544 | +0.26(+3.22%) |
Oct 11, 2002 | 7.980 | 8.303 | 7.957 | 8.111 | 9,885 | +0.18(+2.33%) |
Oct 10, 2002 | 7.896 | 7.927 | 7.842 | 7.927 | 1,690 | -0.10(-1.25%) |
Oct 09, 2002 | 7.996 | 8.149 | 7.927 | 8.026 | 7,674 | +0.11(+1.36%) |
Oct 08, 2002 | 7.788 | 7.919 | 7.711 | 7.919 | 4,292 | +0.08(+1.08%) |
Oct 07, 2002 | 7.842 | 7.842 | 7.750 | 7.834 | 7,283 | -0.08(-1.07%) |
Oct 04, 2002 | 7.880 | 7.934 | 7.842 | 7.919 | 3,251 | +0.09(+1.18%) |
Oct 03, 2002 | 7.711 | 7.827 | 7.688 | 7.827 | 3,511 | +0.10(+1.29%) |
Oct 02, 2002 | 7.727 | 7.727 | 7.719 | 7.727 | 1,300 | -0.08(-0.99%) |
Oct 01, 2002 | 7.542 | 7.804 | 7.542 | 7.804 | 5,983 | +0.26(+3.47%) |
Sep 30, 2002 | 7.665 | 7.665 | 7.542 | 7.542 | 4,032 | -0.12(-1.51%) |
Sep 27, 2002 | 7.727 | 7.727 | 7.573 | 7.657 | 13,527 | -0.07(-0.90%) |
Sep 26, 2002 | 7.957 | 7.957 | 7.673 | 7.727 | 7,413 | -0.19(-2.43%) |
Sep 25, 2002 | 8.042 | 8.042 | 7.919 | 7.919 | 1,430 | -0.05(-0.58%) |
Sep 24, 2002 | 8.388 | 8.388 | 7.919 | 7.965 | 25,103 | -0.49(-5.82%) |
Sep 23, 2002 | 8.419 | 8.534 | 8.419 | 8.457 | 4,422 | -0.02(-0.18%) |
Sep 20, 2002 | 8.457 | 8.611 | 8.457 | 8.472 | 5,592 | -0.02(-0.27%) |
Sep 19, 2002 | 8.380 | 8.572 | 8.311 | 8.495 | 3,772 | +0.12(+1.38%) |
Sep 18, 2002 | 8.396 | 8.457 | 8.365 | 8.380 | 1,951 | -0.04(-0.46%) |
Sep 17, 2002 | 8.434 | 8.442 | 8.365 | 8.419 | 1,690 | -0.04(-0.45%) |
Sep 16, 2002 | 8.457 | 8.457 | 8.457 | 8.457 | 468,249 | -0.02(-0.27%) |
Sep 13, 2002 | 8.419 | 8.480 | 8.419 | 8.480 | 9,364 | +0.06(+0.73%) |
Sep 12, 2002 | 8.419 | 8.465 | 8.419 | 8.419 | 16,648 | +0.00(+0.00%) |
Sep 11, 2002 | 8.342 | 8.457 | 8.342 | 8.419 | 1,560 | +0.15(+1.86%) |
Sep 10, 2002 | 8.357 | 8.380 | 8.188 | 8.265 | 64,254 | -0.09(-1.10%) |
Sep 09, 2002 | 8.380 | 8.380 | 8.296 | 8.357 | 4,318,299 | -0.02(-0.28%) |
Sep 06, 2002 | 8.419 | 8.449 | 8.265 | 8.380 | 20,420 | -0.12(-1.36%) |
Sep 05, 2002 | 8.695 | 8.695 | 8.495 | 8.495 | 5,072 | -0.27(-3.07%) |
Sep 04, 2002 | 8.457 | 8.765 | 8.457 | 8.765 | 5,072 | +0.23(+2.70%) |
Sep 03, 2002 | 8.380 | 8.603 | 8.226 | 8.534 | 7,153 | +0.08(+0.91%) |
Aug 30, 2002 | 8.226 | 8.457 | 8.226 | 8.457 | 7,804 | +0.15(+1.85%) |
Aug 29, 2002 | 8.188 | 8.303 | 8.188 | 8.303 | 4,292 | +0.04(+0.47%) |
Aug 28, 2002 | 7.934 | 8.265 | 7.934 | 8.265 | 3,381 | +0.38(+4.78%) |
Aug 27, 2002 | 7.957 | 8.149 | 7.888 | 7.888 | 29,915 | -0.03(-0.39%) |
Aug 26, 2002 | 7.811 | 7.927 | 7.811 | 7.919 | 18,209 | +0.10(+1.28%) |
Aug 23, 2002 | 7.880 | 7.880 | 7.696 | 7.819 | 8,454 | -0.12(-1.55%) |
Aug 22, 2002 | 8.303 | 8.303 | 7.611 | 7.942 | 37,069 | -0.36(-4.35%) |
Aug 21, 2002 | 8.465 | 8.465 | 8.111 | 8.303 | 39,801 | -0.23(-2.70%) |
Aug 20, 2002 | 8.841 | 8.841 | 8.342 | 8.534 | 26,143 | -0.69(-7.50%) |
Aug 16, 2002 | 9.187 | 9.249 | 9.149 | 9.226 | 14,177 | +0.00(+0.00%) |
Aug 15, 2002 | 9.226 | 9.264 | 9.187 | 9.226 | 38,110 | +0.00(+0.00%) |
Aug 14, 2002 | 9.149 | 9.226 | 9.080 | 9.226 | 15,738 | +0.00(+0.00%) |
Aug 13, 2002 | 9.226 | 9.249 | 9.172 | 9.226 | 5,332 | +0.00(+0.00%) |
Aug 12, 2002 | 9.141 | 9.226 | 9.034 | 9.226 | 299,159 | +0.05(+0.59%) |
Aug 07, 2002 | 9.203 | 9.226 | 9.072 | 9.172 | 9,625 | +0.02(+0.17%) |
Aug 06, 2002 | 8.980 | 9.226 | 8.941 | 9.157 | 7,283 | +0.18(+1.97%) |
Aug 05, 2002 | 9.087 | 9.087 | 8.841 | 8.980 | 3,902 | -0.17(-1.85%) |
Aug 02, 2002 | 9.210 | 9.210 | 9.057 | 9.149 | 2,861 | +0.00(+0.00%) |
Aug 01, 2002 | 9.218 | 9.226 | 9.149 | 9.149 | 43,182 | -0.05(-0.58%) |
Jul 31, 2002 | 9.118 | 9.210 | 9.118 | 9.203 | 3,772 | +0.02(+0.17%) |
Jul 30, 2002 | 9.264 | 9.264 | 9.041 | 9.187 | 7,413 | -0.04(-0.42%) |
Jul 29, 2002 | 9.303 | 9.303 | 9.226 | 9.226 | 5,592 | -0.02(-0.17%) |
Jul 26, 2002 | 9.303 | 9.333 | 9.203 | 9.241 | 40,321 | -0.09(-0.99%) |
Jul 25, 2002 | 9.303 | 9.333 | 9.226 | 9.333 | 19,250 | +0.01(+0.08%) |
Jul 24, 2002 | 9.080 | 9.326 | 8.957 | 9.326 | 9,885 | +0.19(+2.10%) |
Jul 23, 2002 | 9.264 | 9.264 | 8.688 | 9.134 | 22,892 | -0.20(-2.14%) |
Jul 22, 2002 | 9.295 | 9.333 | 8.765 | 9.333 | 17,429 | -0.02(-0.25%) |
Jul 19, 2002 | 9.210 | 9.357 | 9.072 | 9.357 | 16,909 | +0.13(+1.42%) |
Jul 17, 2002 | 9.187 | 9.226 | 9.149 | 9.226 | 18,990 | +0.00(+0.00%) |
Jul 12, 2002 | 9.149 | 9.226 | 9.134 | 9.226 | 21,331 | +0.00(+0.00%) |
Jul 11, 2002 | 9.187 | 9.226 | 9.080 | 9.226 | 7,674 | +0.00(+0.00%) |
Jul 10, 2002 | 9.264 | 9.295 | 9.226 | 9.226 | 3,381 | -0.01(-0.08%) |
Jul 09, 2002 | 9.210 | 9.310 | 9.210 | 9.234 | 3,381 | +0.04(+0.42%) |
Jul 08, 2002 | 9.226 | 9.303 | 9.195 | 9.195 | 4,422 | -0.03(-0.33%) |
Jul 05, 2002 | 9.149 | 9.226 | 9.149 | 9.226 | 10,795 | +0.04(+0.42%) |
Jul 04, 2002 | 9.111 | 9.187 | 9.111 | 9.187 | 28,225 | +0.00(+0.00%) |
Jul 03, 2002 | 9.111 | 9.187 | 9.111 | 9.187 | 28,225 | +0.00(+0.00%) |
Jul 02, 2002 | 9.180 | 9.187 | 9.087 | 9.187 | 15,218 | +0.00(+0.00%) |
Jul 01, 2002 | 9.226 | 9.249 | 9.187 | 9.187 | 23,542 | -0.04(-0.42%) |
Jun 28, 2002 | 9.157 | 9.234 | 9.072 | 9.226 | 5,072 | +0.00(+0.00%) |
Jun 27, 2002 | 9.226 | 9.226 | 9.226 | 9.226 | 17,559 | -0.09(-0.99%) |
Jun 26, 2002 | 9.226 | 9.318 | 9.226 | 9.318 | 5,723 | +0.09(+1.00%) |
Jun 25, 2002 | 9.226 | 9.226 | 9.226 | 9.226 | 6,243 | +0.00(+0.00%) |
Jun 21, 2002 | 9.134 | 9.226 | 9.134 | 9.226 | 16,778 | +0.00(+0.00%) |
Jun 20, 2002 | 9.149 | 9.249 | 9.149 | 9.226 | 182,096 | +0.00(+0.00%) |
Jun 19, 2002 | 9.264 | 9.264 | 9.034 | 9.226 | 14,047 | +0.00(+0.00%) |
Jun 18, 2002 | 9.241 | 9.241 | 9.164 | 9.226 | 37,590 | +0.04(+0.42%) |
Jun 17, 2002 | 9.226 | 9.226 | 9.111 | 9.187 | 23,672 | -0.04(-0.42%) |
Jun 14, 2002 | 9.149 | 9.226 | 9.118 | 9.226 | 3,381 | +0.00(+0.00%) |
Jun 12, 2002 | 9.187 | 9.226 | 9.172 | 9.226 | 40,841 | +0.00(+0.00%) |
Jun 11, 2002 | 9.164 | 9.226 | 9.164 | 9.226 | 7,023 | +0.00(+0.00%) |
Jun 10, 2002 | 9.226 | 9.226 | 9.187 | 9.226 | 14,047 | +0.00(+0.00%) |
Jun 07, 2002 | 9.226 | 9.226 | 9.149 | 9.226 | 9,755 | +0.04(+0.42%) |
Jun 06, 2002 | 9.226 | 9.303 | 9.149 | 9.187 | 9,755 | -0.04(-0.42%) |
Jun 05, 2002 | 9.172 | 9.226 | 9.172 | 9.226 | 28,225 | +0.04(+0.42%) |
May 31, 2002 | 9.226 | 9.226 | 9.187 | 9.187 | 14,827 | -0.02(-0.25%) |
May 28, 2002 | 9.210 | 9.210 | 9.210 | 9.210 | 0 | +0.00(+0.00%) |
May 27, 2002 | 9.226 | 9.226 | 9.072 | 9.210 | 5,462 | +0.00(+0.00%) |
May 24, 2002 | 9.226 | 9.226 | 9.072 | 9.210 | 5,462 | +0.02(+0.25%) |
May 23, 2002 | 9.187 | 9.187 | 9.111 | 9.187 | 1,690 | -0.04(-0.42%) |
May 22, 2002 | 9.303 | 9.303 | 9.226 | 9.226 | 1,300 | -0.01(-0.08%) |
May 21, 2002 | 9.234 | 9.234 | 9.234 | 9.234 | 0 | +0.00(+0.00%) |
May 20, 2002 | 9.226 | 9.357 | 9.226 | 9.234 | 1,951 | +0.08(+0.92%) |
May 17, 2002 | 9.149 | 9.226 | 9.149 | 9.149 | 1,951 | -0.08(-0.83%) |
May 16, 2002 | 9.226 | 9.226 | 9.226 | 9.226 | 0 | +0.00(+0.00%) |
May 15, 2002 | 9.157 | 9.303 | 9.080 | 9.226 | 8,064 | -0.01(-0.08%) |
May 14, 2002 | 9.280 | 9.303 | 9.234 | 9.234 | 195,103 | +0.01(+0.08%) |
May 13, 2002 | 9.326 | 9.326 | 8.918 | 9.226 | 25,753 | -0.10(-1.07%) |
May 10, 2002 | 9.326 | 9.326 | 9.326 | 9.326 | 390 | +0.08(+0.83%) |
May 09, 2002 | 9.226 | 9.257 | 9.187 | 9.249 | 7,153 | -0.01(-0.08%) |
May 08, 2002 | 9.226 | 9.257 | 9.195 | 9.257 | 3,381 | -0.02(-0.25%) |
May 07, 2002 | 9.303 | 9.303 | 9.187 | 9.280 | 5,723 | -0.10(-1.07%) |
May 06, 2002 | 9.380 | 9.380 | 9.303 | 9.380 | 10,405 | +0.00(+0.00%) |
May 03, 2002 | 9.380 | 9.380 | 9.303 | 9.380 | 15,348 | -0.04(-0.41%) |
May 02, 2002 | 9.418 | 9.418 | 9.418 | 9.418 | 0 | +0.00(+0.00%) |
May 01, 2002 | 9.495 | 9.495 | 9.418 | 9.418 | 9,755 | +0.18(+2.00%) |
Apr 30, 2002 | 9.357 | 9.357 | 9.234 | 9.234 | 520 | -0.11(-1.15%) |
Apr 29, 2002 | 9.418 | 9.418 | 9.226 | 9.341 | 9,364 | -0.08(-0.82%) |
Apr 26, 2002 | 9.457 | 9.495 | 9.418 | 9.418 | 520 | +0.02(+0.25%) |
Apr 25, 2002 | 9.457 | 9.457 | 9.372 | 9.395 | 3,902 | -0.09(-0.97%) |
Apr 24, 2002 | 9.495 | 9.495 | 9.418 | 9.487 | 1,300 | +0.03(+0.33%) |
Apr 23, 2002 | 9.303 | 9.457 | 9.303 | 9.457 | 1,040 | +0.22(+2.41%) |
Apr 22, 2002 | 9.303 | 9.303 | 9.234 | 9.234 | 520 | +0.00(+0.00%) |
Apr 19, 2002 | 9.295 | 9.295 | 9.226 | 9.234 | 1,300 | -0.07(-0.74%) |
Apr 18, 2002 | 9.380 | 9.380 | 9.303 | 9.303 | 2,601 | -0.08(-0.82%) |
Apr 17, 2002 | 9.487 | 9.487 | 9.380 | 9.380 | 910 | -0.15(-1.61%) |
Apr 16, 2002 | 9.303 | 9.610 | 9.303 | 9.533 | 5,723 | +0.21(+2.23%) |
Apr 15, 2002 | 9.341 | 9.341 | 9.326 | 9.326 | 5,202 | -0.02(-0.16%) |
Apr 12, 2002 | 9.280 | 9.341 | 9.280 | 9.341 | 8,584 | +0.08(+0.91%) |
Apr 11, 2002 | 9.226 | 9.280 | 9.226 | 9.257 | 14,437 | +0.03(+0.33%) |
Apr 10, 2002 | 9.034 | 9.264 | 9.034 | 9.226 | 12,356 | +0.19(+2.13%) |
Apr 09, 2002 | 9.111 | 9.111 | 9.034 | 9.034 | 650 | +0.00(+0.00%) |
Apr 08, 2002 | 9.034 | 9.034 | 9.034 | 9.034 | 130 | -0.04(-0.42%) |
Apr 05, 2002 | 8.957 | 9.072 | 8.918 | 9.072 | 2,731 | +0.15(+1.72%) |
Apr 04, 2002 | 8.841 | 8.918 | 8.811 | 8.918 | 2,991 | +0.06(+0.69%) |
Apr 03, 2002 | 8.841 | 8.918 | 8.841 | 8.857 | 5,332 | -0.06(-0.69%) |
Apr 02, 2002 | 9.057 | 9.057 | 8.849 | 8.918 | 18,339 | -0.14(-1.53%) |
Apr 01, 2002 | 8.995 | 9.149 | 8.995 | 9.057 | 4,682 | +0.10(+1.12%) |
Mar 29, 2002 | 8.880 | 8.957 | 8.834 | 8.957 | 27,054 | +0.00(+0.00%) |
Mar 28, 2002 | 8.880 | 8.957 | 8.834 | 8.957 | 27,054 | +0.13(+1.48%) |
Mar 27, 2002 | 8.880 | 8.880 | 8.826 | 8.826 | 10,795 | -0.13(-1.46%) |
Mar 26, 2002 | 9.111 | 9.111 | 8.957 | 8.957 | 8,714 | -0.08(-0.85%) |
Mar 25, 2002 | 9.034 | 9.034 | 9.034 | 9.034 | 4,942 | -0.04(-0.42%) |
Mar 22, 2002 | 8.888 | 9.072 | 8.888 | 9.072 | 10,795 | +0.12(+1.29%) |
Mar 21, 2002 | 8.957 | 8.957 | 8.957 | 8.957 | 130 | +0.00(+0.00%) |
Mar 20, 2002 | 9.041 | 9.041 | 8.957 | 8.957 | 19,250 | -0.14(-1.52%) |
Mar 19, 2002 | 8.918 | 9.095 | 8.857 | 9.095 | 16,388 | +0.10(+1.11%) |
Mar 18, 2002 | 8.995 | 8.995 | 8.995 | 8.995 | 260 | -0.04(-0.43%) |
Mar 15, 2002 | 9.034 | 9.034 | 8.995 | 9.034 | 910 | -0.02(-0.17%) |
Mar 14, 2002 | 9.011 | 9.095 | 9.003 | 9.049 | 8,584 | +0.02(+0.17%) |
Mar 13, 2002 | 8.972 | 9.111 | 8.972 | 9.034 | 4,682 | +0.12(+1.29%) |
Mar 12, 2002 | 8.918 | 8.964 | 8.849 | 8.918 | 6,503 | +0.08(+0.87%) |
Mar 11, 2002 | 8.841 | 8.903 | 8.841 | 8.841 | 650 | +0.05(+0.61%) |
Mar 08, 2002 | 8.611 | 8.849 | 8.611 | 8.788 | 18,860 | +0.25(+2.88%) |
Mar 07, 2002 | 8.511 | 8.542 | 8.457 | 8.542 | 19,380 | +0.11(+1.28%) |
Mar 06, 2002 | 8.265 | 8.434 | 8.265 | 8.434 | 1,951 | +0.18(+2.24%) |
Mar 05, 2002 | 8.149 | 8.249 | 8.149 | 8.249 | 2,081 | +0.06(+0.75%) |
Mar 04, 2002 | 8.149 | 8.188 | 8.149 | 8.188 | 18,729 | +0.12(+1.43%) |