Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.574 | 4.797 | 4.574 | 4.754 | 4,314,894 | -0.01(-0.22%) |
Mar 28, 2003 | 4.736 | 4.800 | 4.694 | 4.764 | 2,347,545 | +0.03(+0.59%) |
Mar 27, 2003 | 4.660 | 4.771 | 4.654 | 4.736 | 2,267,723 | +0.02(+0.37%) |
Mar 26, 2003 | 4.744 | 4.761 | 4.670 | 4.719 | 2,504,626 | -0.02(-0.44%) |
Mar 25, 2003 | 4.656 | 4.795 | 4.638 | 4.739 | 2,519,372 | +0.09(+2.04%) |
Mar 24, 2003 | 4.730 | 4.752 | 4.631 | 4.645 | 2,723,897 | -0.17(-3.48%) |
Mar 21, 2003 | 4.731 | 4.824 | 4.685 | 4.812 | 3,968,356 | +0.13(+2.82%) |
Mar 20, 2003 | 4.617 | 4.691 | 4.534 | 4.680 | 3,720,874 | +0.08(+1.79%) |
Mar 19, 2003 | 4.490 | 4.625 | 4.475 | 4.598 | 4,087,288 | +0.13(+3.00%) |
Mar 18, 2003 | 4.510 | 4.530 | 4.442 | 4.464 | 3,797,491 | -0.05(-1.13%) |
Mar 17, 2003 | 4.346 | 4.534 | 4.322 | 4.515 | 5,102,538 | +0.16(+3.68%) |
Mar 14, 2003 | 4.378 | 4.450 | 4.336 | 4.355 | 3,911,614 | +0.02(+0.58%) |
Mar 13, 2003 | 4.253 | 4.331 | 4.245 | 4.330 | 3,866,093 | +0.11(+2.69%) |
Mar 12, 2003 | 4.159 | 4.223 | 4.110 | 4.216 | 3,183,276 | +0.06(+1.43%) |
Mar 11, 2003 | 4.216 | 4.259 | 4.145 | 4.157 | 3,599,698 | -0.06(-1.41%) |
Mar 10, 2003 | 4.367 | 4.367 | 4.190 | 4.216 | 3,123,970 | -0.16(-3.57%) |
Mar 07, 2003 | 4.317 | 4.384 | 4.281 | 4.372 | 3,329,456 | +0.01(+0.12%) |
Mar 06, 2003 | 4.404 | 4.411 | 4.347 | 4.367 | 4,008,427 | -0.05(-1.06%) |
Mar 05, 2003 | 4.393 | 4.434 | 4.348 | 4.414 | 3,149,616 | +0.03(+0.74%) |
Mar 04, 2003 | 4.456 | 4.457 | 4.381 | 4.382 | 2,404,287 | -0.09(-1.91%) |
Mar 03, 2003 | 4.482 | 4.542 | 4.451 | 4.467 | 2,686,390 | -0.00(-0.02%) |
Feb 28, 2003 | 4.410 | 4.471 | 4.388 | 4.468 | 2,930,024 | +0.08(+1.82%) |
Feb 27, 2003 | 4.378 | 4.411 | 4.324 | 4.388 | 3,678,238 | +0.02(+0.48%) |
Feb 26, 2003 | 4.371 | 4.390 | 4.328 | 4.367 | 4,490,887 | -0.00(-0.09%) |
Feb 25, 2003 | 4.367 | 4.391 | 4.334 | 4.371 | 4,094,340 | -0.03(-0.78%) |
Feb 24, 2003 | 4.471 | 4.478 | 4.367 | 4.406 | 4,348,874 | -0.09(-1.90%) |
Feb 21, 2003 | 4.440 | 4.501 | 4.386 | 4.491 | 4,471,333 | +0.04(+0.91%) |
Feb 20, 2003 | 4.534 | 4.534 | 4.435 | 4.450 | 4,274,502 | -0.07(-1.59%) |
Feb 19, 2003 | 4.539 | 4.560 | 4.492 | 4.522 | 3,877,954 | +0.00(+0.07%) |
Feb 18, 2003 | 4.388 | 4.576 | 4.388 | 4.519 | 3,220,783 | +0.15(+3.40%) |
Feb 14, 2003 | 4.372 | 4.393 | 4.291 | 4.370 | 4,313,291 | -0.01(-0.14%) |
Feb 13, 2003 | 4.419 | 4.463 | 4.326 | 4.377 | 3,114,673 | -0.02(-0.57%) |
Feb 12, 2003 | 4.450 | 4.497 | 4.392 | 4.402 | 4,015,480 | -0.08(-1.88%) |
Feb 11, 2003 | 4.452 | 4.619 | 4.452 | 4.486 | 5,404,516 | +0.03(+0.77%) |
Feb 10, 2003 | 4.474 | 4.528 | 4.430 | 4.451 | 5,029,448 | -0.02(-0.49%) |
Feb 07, 2003 | 4.315 | 4.554 | 4.315 | 4.473 | 14,033,022 | +0.40(+9.69%) |
Feb 06, 2003 | 4.248 | 4.250 | 4.066 | 4.078 | 4,923,980 | -0.16(-3.71%) |
Feb 05, 2003 | 4.261 | 4.319 | 4.234 | 4.235 | 6,263,007 | -0.02(-0.51%) |
Feb 04, 2003 | 4.410 | 4.410 | 4.224 | 4.257 | 7,970,372 | -0.15(-3.44%) |
Feb 03, 2003 | 4.570 | 4.572 | 4.389 | 4.409 | 4,223,851 | -0.13(-2.91%) |
Jan 31, 2003 | 4.461 | 4.557 | 4.461 | 4.541 | 3,440,374 | +0.07(+1.63%) |
Jan 30, 2003 | 4.467 | 4.516 | 4.456 | 4.468 | 3,751,970 | +0.00(+0.02%) |
Jan 29, 2003 | 4.362 | 4.488 | 4.305 | 4.467 | 3,792,041 | +0.11(+2.43%) |
Jan 28, 2003 | 4.419 | 4.454 | 4.310 | 4.361 | 3,869,619 | -0.03(-0.73%) |
Jan 27, 2003 | 4.523 | 4.523 | 4.393 | 4.393 | 3,386,518 | -0.13(-2.87%) |
Jan 24, 2003 | 4.664 | 4.666 | 4.520 | 4.523 | 2,976,828 | -0.14(-3.03%) |
Jan 23, 2003 | 4.596 | 4.690 | 4.596 | 4.665 | 2,782,241 | +0.06(+1.40%) |
Jan 22, 2003 | 4.698 | 4.698 | 4.591 | 4.600 | 2,838,341 | -0.10(-2.06%) |
Jan 21, 2003 | 4.833 | 4.844 | 4.693 | 4.697 | 3,328,815 | -0.11(-2.29%) |
Jan 17, 2003 | 4.773 | 4.852 | 4.752 | 4.807 | 3,219,180 | -0.00(-0.09%) |
Jan 16, 2003 | 4.762 | 4.828 | 4.735 | 4.811 | 3,261,816 | +0.08(+1.69%) |
Jan 15, 2003 | 4.758 | 4.774 | 4.684 | 4.731 | 2,891,876 | -0.03(-0.55%) |
Jan 14, 2003 | 4.622 | 4.855 | 4.601 | 4.757 | 5,355,148 | +0.12(+2.56%) |
Jan 13, 2003 | 4.608 | 4.674 | 4.589 | 4.639 | 3,050,238 | +0.03(+0.68%) |
Jan 10, 2003 | 4.518 | 4.669 | 4.442 | 4.607 | 5,342,967 | +0.07(+1.63%) |
Jan 09, 2003 | 4.428 | 4.587 | 4.428 | 4.534 | 3,205,716 | +0.11(+2.40%) |
Jan 08, 2003 | 4.315 | 4.481 | 4.308 | 4.428 | 5,206,403 | +0.13(+3.10%) |
Jan 07, 2003 | 4.315 | 4.350 | 4.274 | 4.294 | 4,785,813 | -0.02(-0.48%) |
Jan 06, 2003 | 4.303 | 4.371 | 4.274 | 4.315 | 5,247,116 | +0.01(+0.29%) |
Jan 03, 2003 | 4.341 | 4.374 | 4.296 | 4.303 | 5,896,594 | -0.12(-2.64%) |
Jan 02, 2003 | 4.276 | 4.419 | 4.271 | 4.419 | 4,108,766 | +0.14(+3.36%) |
Dec 31, 2002 | 4.274 | 4.313 | 4.257 | 4.276 | 2,936,436 | -0.01(-0.15%) |
Dec 30, 2002 | 4.410 | 4.411 | 4.243 | 4.282 | 6,809,261 | -0.14(-3.13%) |
Dec 27, 2002 | 4.428 | 4.440 | 4.405 | 4.420 | 2,343,699 | +0.00(+0.02%) |
Dec 26, 2002 | 4.458 | 4.503 | 4.379 | 4.419 | 2,478,018 | -0.04(-0.86%) |
Dec 24, 2002 | 4.456 | 4.477 | 4.440 | 4.458 | 953,379 | +0.00(+0.05%) |
Dec 23, 2002 | 4.461 | 4.494 | 4.435 | 4.456 | 2,609,132 | -0.01(-0.21%) |
Dec 20, 2002 | 4.497 | 4.544 | 4.431 | 4.465 | 4,801,201 | +0.03(+0.68%) |
Dec 19, 2002 | 4.461 | 4.525 | 4.435 | 4.435 | 2,828,082 | -0.03(-0.77%) |
Dec 18, 2002 | 4.492 | 4.520 | 4.464 | 4.469 | 2,508,472 | -0.00(-0.05%) |
Dec 17, 2002 | 4.463 | 4.492 | 4.460 | 4.471 | 2,260,029 | +0.02(+0.51%) |
Dec 16, 2002 | 4.378 | 4.461 | 4.378 | 4.448 | 1,998,443 | +0.08(+1.78%) |
Dec 13, 2002 | 4.341 | 4.430 | 4.294 | 4.370 | 3,600,019 | -0.13(-2.87%) |
Dec 12, 2002 | 4.479 | 4.570 | 4.463 | 4.499 | 1,554,451 | +0.01(+0.30%) |
Dec 11, 2002 | 4.469 | 4.509 | 4.461 | 4.486 | 1,517,265 | -0.01(-0.25%) |
Dec 10, 2002 | 4.449 | 4.497 | 4.449 | 4.497 | 2,423,521 | +0.05(+1.08%) |
Dec 09, 2002 | 4.505 | 4.526 | 4.445 | 4.449 | 2,522,898 | -0.07(-1.50%) |
Dec 06, 2002 | 4.471 | 4.545 | 4.462 | 4.517 | 2,624,840 | +0.03(+0.58%) |
Dec 05, 2002 | 4.471 | 4.512 | 4.442 | 4.491 | 2,599,194 | +0.02(+0.49%) |
Dec 04, 2002 | 4.471 | 4.541 | 4.442 | 4.469 | 4,625,207 | -0.02(-0.42%) |
Dec 03, 2002 | 4.486 | 4.539 | 4.456 | 4.488 | 3,612,842 | -0.01(-0.21%) |
Dec 02, 2002 | 4.565 | 4.602 | 4.423 | 4.497 | 4,012,594 | -0.03(-0.64%) |
Nov 29, 2002 | 4.471 | 4.656 | 4.463 | 4.526 | 2,645,677 | +0.10(+2.33%) |
Nov 27, 2002 | 4.289 | 4.428 | 4.263 | 4.423 | 3,219,821 | +0.21(+4.98%) |
Nov 26, 2002 | 4.211 | 4.284 | 4.201 | 4.213 | 2,949,579 | +0.01(+0.32%) |
Nov 25, 2002 | 4.227 | 4.284 | 4.155 | 4.200 | 5,019,189 | -0.12(-2.79%) |
Nov 22, 2002 | 4.268 | 4.371 | 4.234 | 4.320 | 3,966,753 | +0.11(+2.69%) |
Nov 21, 2002 | 4.263 | 4.263 | 4.180 | 4.207 | 5,835,044 | +0.06(+1.53%) |
Nov 20, 2002 | 4.008 | 4.145 | 3.972 | 4.144 | 4,506,275 | +0.14(+3.40%) |
Nov 19, 2002 | 3.993 | 4.064 | 3.930 | 4.007 | 3,558,024 | +0.06(+1.47%) |
Nov 18, 2002 | 3.977 | 3.994 | 3.945 | 3.949 | 2,768,456 | -0.01(-0.26%) |
Nov 15, 2002 | 3.891 | 3.980 | 3.888 | 3.960 | 3,908,409 | +0.07(+1.85%) |
Nov 14, 2002 | 3.868 | 3.950 | 3.866 | 3.888 | 3,565,718 | +0.04(+1.03%) |
Nov 13, 2002 | 3.792 | 3.908 | 3.771 | 3.848 | 3,601,942 | +0.06(+1.62%) |
Nov 12, 2002 | 3.712 | 3.814 | 3.712 | 3.787 | 3,495,192 | +0.03(+0.91%) |
Nov 11, 2002 | 3.782 | 3.821 | 3.723 | 3.753 | 2,876,168 | -0.02(-0.50%) |
Nov 08, 2002 | 3.897 | 3.943 | 3.753 | 3.771 | 5,613,850 | -0.13(-3.23%) |
Nov 07, 2002 | 4.021 | 4.043 | 3.897 | 3.897 | 3,581,105 | -0.11(-2.83%) |
Nov 06, 2002 | 4.055 | 4.073 | 3.906 | 4.011 | 5,728,935 | -0.01(-0.18%) |
Nov 05, 2002 | 4.042 | 4.073 | 3.978 | 4.018 | 4,118,704 | -0.02(-0.59%) |
Nov 04, 2002 | 4.019 | 4.150 | 3.915 | 4.042 | 8,147,327 | +0.05(+1.22%) |
Nov 01, 2002 | 3.759 | 3.993 | 3.551 | 3.993 | 14,891,833 | +0.23(+6.25%) |
Oct 31, 2002 | 3.790 | 3.837 | 3.733 | 3.758 | 10,260,856 | +0.00(+0.11%) |
Oct 30, 2002 | 3.825 | 3.871 | 3.739 | 3.754 | 10,004,078 | -0.06(-1.61%) |
Oct 29, 2002 | 3.993 | 4.080 | 3.797 | 3.815 | 19,564,486 | -0.20(-4.90%) |
Oct 28, 2002 | 4.107 | 4.142 | 3.775 | 4.012 | 32,146,600 | -0.08(-2.06%) |
Oct 25, 2002 | 4.383 | 4.575 | 3.608 | 4.096 | 117,540,464 | -2.76(-40.30%) |
Oct 22, 2002 | 6.633 | 6.997 | 6.633 | 6.861 | 4,733,881 | +0.23(+3.45%) |
Oct 21, 2002 | 6.530 | 6.683 | 6.494 | 6.632 | 3,950,724 | +0.06(+0.92%) |
Oct 18, 2002 | 6.421 | 6.654 | 6.294 | 6.572 | 4,665,278 | +0.29(+4.65%) |
Oct 17, 2002 | 6.821 | 6.831 | 6.218 | 6.279 | 7,360,965 | -0.37(-5.54%) |
Oct 16, 2002 | 6.764 | 6.785 | 6.632 | 6.647 | 2,775,509 | -0.14(-2.02%) |
Oct 15, 2002 | 6.629 | 6.806 | 6.592 | 6.785 | 3,755,496 | +0.28(+4.33%) |
Oct 14, 2002 | 6.410 | 6.561 | 6.398 | 6.503 | 2,240,154 | +0.09(+1.44%) |
Oct 11, 2002 | 6.135 | 6.437 | 6.135 | 6.410 | 4,254,626 | +0.34(+5.66%) |
Oct 10, 2002 | 6.161 | 6.221 | 6.010 | 6.067 | 5,585,319 | +0.09(+1.48%) |
Oct 09, 2002 | 6.213 | 6.213 | 5.939 | 5.979 | 5,608,721 | -0.35(-5.58%) |
Oct 08, 2002 | 6.057 | 6.405 | 6.041 | 6.332 | 5,629,878 | +0.30(+5.02%) |
Oct 07, 2002 | 6.488 | 6.523 | 6.010 | 6.030 | 5,411,890 | -0.44(-6.74%) |
Oct 04, 2002 | 7.207 | 7.207 | 6.386 | 6.466 | 10,310,224 | -0.74(-10.27%) |
Oct 03, 2002 | 7.497 | 7.611 | 7.204 | 7.206 | 2,899,890 | -0.25(-3.41%) |
Oct 02, 2002 | 7.639 | 7.714 | 7.461 | 7.461 | 2,450,128 | -0.18(-2.37%) |
Oct 01, 2002 | 7.435 | 7.667 | 7.346 | 7.642 | 2,750,504 | +0.28(+3.87%) |
Sep 30, 2002 | 7.435 | 7.486 | 7.195 | 7.357 | 3,157,630 | -0.13(-1.68%) |
Sep 27, 2002 | 7.617 | 7.773 | 7.441 | 7.482 | 2,491,162 | -0.20(-2.62%) |
Sep 26, 2002 | 7.518 | 7.753 | 7.468 | 7.684 | 4,579,365 | +0.28(+3.79%) |
Sep 25, 2002 | 7.487 | 7.517 | 7.341 | 7.403 | 3,117,558 | -0.04(-0.49%) |
Sep 24, 2002 | 7.652 | 7.663 | 7.422 | 7.440 | 3,050,559 | -0.21(-2.76%) |
Sep 23, 2002 | 7.549 | 7.683 | 7.529 | 7.651 | 2,651,447 | +0.08(+1.11%) |
Sep 20, 2002 | 7.832 | 7.886 | 7.503 | 7.567 | 3,742,353 | -0.26(-3.37%) |
Sep 19, 2002 | 7.939 | 7.955 | 7.819 | 7.831 | 1,969,912 | -0.16(-1.95%) |
Sep 18, 2002 | 8.010 | 8.047 | 7.893 | 7.987 | 1,630,427 | -0.02(-0.29%) |
Sep 17, 2002 | 8.284 | 8.314 | 7.986 | 8.010 | 2,272,852 | -0.17(-2.08%) |
Sep 16, 2002 | 8.152 | 8.206 | 8.007 | 8.180 | 1,622,733 | +0.00(+0.05%) |
Sep 13, 2002 | 8.121 | 8.266 | 8.079 | 8.176 | 1,808,985 | +0.03(+0.40%) |
Sep 12, 2002 | 8.183 | 8.304 | 8.136 | 8.144 | 2,086,921 | -0.06(-0.75%) |
Sep 11, 2002 | 8.256 | 8.256 | 8.182 | 8.205 | 1,622,092 | +0.07(+0.82%) |
Sep 10, 2002 | 8.150 | 8.204 | 8.085 | 8.139 | 2,494,688 | -0.02(-0.24%) |
Sep 09, 2002 | 8.027 | 8.186 | 7.975 | 8.158 | 3,830,510 | +0.13(+1.59%) |
Sep 06, 2002 | 8.370 | 8.370 | 8.012 | 8.030 | 3,815,763 | -0.15(-1.81%) |
Sep 05, 2002 | 8.214 | 8.308 | 8.090 | 8.178 | 6,297,308 | -0.14(-1.69%) |
Sep 04, 2002 | 7.903 | 8.341 | 7.903 | 8.318 | 89,631,824 | -0.28(-3.21%) |
Sep 03, 2002 | 8.828 | 8.828 | 8.591 | 8.594 | 2,875,848 | -0.26(-2.90%) |
Aug 30, 2002 | 8.828 | 9.021 | 8.818 | 8.851 | 921,002 | -0.02(-0.28%) |
Aug 29, 2002 | 8.849 | 8.963 | 8.747 | 8.876 | 1,595,164 | +0.01(+0.12%) |
Aug 28, 2002 | 8.974 | 8.994 | 8.808 | 8.865 | 1,828,861 | -0.11(-1.21%) |
Aug 27, 2002 | 9.184 | 9.228 | 8.949 | 8.974 | 2,095,897 | -0.21(-2.29%) |
Aug 26, 2002 | 9.130 | 9.204 | 8.995 | 9.184 | 1,684,603 | +0.13(+1.42%) |
Aug 23, 2002 | 9.166 | 9.176 | 9.043 | 9.055 | 1,683,642 | -0.17(-1.88%) |
Aug 22, 2002 | 8.994 | 9.270 | 8.922 | 9.228 | 4,199,488 | +0.23(+2.60%) |
Aug 21, 2002 | 8.942 | 9.078 | 8.733 | 8.994 | 2,059,352 | +0.14(+1.61%) |
Aug 20, 2002 | 8.896 | 8.914 | 8.743 | 8.852 | 1,569,198 | +0.16(+1.89%) |
Aug 16, 2002 | 8.672 | 8.793 | 8.601 | 8.688 | 2,952,785 | +0.03(+0.32%) |
Aug 15, 2002 | 8.578 | 8.734 | 8.485 | 8.660 | 2,358,124 | +0.11(+1.31%) |
Aug 14, 2002 | 8.360 | 8.550 | 8.178 | 8.547 | 2,411,019 | +0.21(+2.54%) |
Aug 13, 2002 | 8.506 | 8.629 | 8.292 | 8.335 | 3,494,230 | -0.29(-3.35%) |
Aug 12, 2002 | 8.630 | 8.693 | 8.474 | 8.624 | 1,662,804 | +0.43(+5.27%) |
Aug 07, 2002 | 8.370 | 8.417 | 8.048 | 8.193 | 3,961,624 | -0.09(-1.08%) |
Aug 06, 2002 | 8.329 | 8.495 | 8.204 | 8.282 | 3,642,655 | +0.02(+0.24%) |
Aug 05, 2002 | 8.578 | 8.579 | 8.251 | 8.262 | 5,041,629 | -0.47(-5.35%) |
Aug 02, 2002 | 9.005 | 9.006 | 8.636 | 8.729 | 6,723,669 | -0.37(-4.04%) |
Aug 01, 2002 | 9.358 | 9.358 | 9.020 | 9.096 | 4,131,847 | -0.26(-2.80%) |
Jul 31, 2002 | 8.930 | 9.358 | 8.896 | 9.358 | 4,335,731 | +0.43(+4.80%) |
Jul 30, 2002 | 8.890 | 9.228 | 8.771 | 8.930 | 5,095,485 | -0.05(-0.52%) |
Jul 29, 2002 | 8.656 | 9.005 | 8.642 | 8.977 | 2,997,024 | +0.37(+4.33%) |
Jul 26, 2002 | 8.630 | 8.729 | 8.407 | 8.604 | 5,161,203 | +0.15(+1.81%) |
Jul 25, 2002 | 8.578 | 8.729 | 8.258 | 8.452 | 3,986,628 | -0.06(-0.76%) |
Jul 24, 2002 | 7.903 | 8.630 | 7.804 | 8.516 | 4,540,897 | +0.46(+5.76%) |
Jul 23, 2002 | 8.235 | 8.409 | 7.991 | 8.052 | 3,840,447 | -0.20(-2.46%) |
Jul 22, 2002 | 8.543 | 8.838 | 8.216 | 8.255 | 3,927,322 | -0.29(-3.37%) |
Jul 19, 2002 | 8.610 | 8.707 | 8.500 | 8.543 | 3,388,762 | -0.33(-3.71%) |
Jul 17, 2002 | 8.984 | 9.145 | 8.792 | 8.873 | 3,294,835 | -0.41(-4.39%) |
Jul 12, 2002 | 9.358 | 9.358 | 9.187 | 9.280 | 4,009,389 | -0.03(-0.28%) |
Jul 11, 2002 | 9.341 | 9.545 | 9.171 | 9.306 | 4,434,787 | -0.03(-0.37%) |
Jul 10, 2002 | 9.686 | 9.862 | 9.327 | 9.341 | 4,064,206 | -0.32(-3.30%) |
Jul 09, 2002 | 10.05 | 10.05 | 9.660 | 9.660 | 1,624,015 | -0.40(-4.02%) |
Jul 08, 2002 | 10.14 | 10.14 | 10.06 | 10.06 | 1,680,756 | -0.09(-0.86%) |
Jul 05, 2002 | 9.982 | 10.22 | 9.951 | 10.15 | 926,772 | +0.24(+2.38%) |
Jul 04, 2002 | 9.805 | 9.970 | 9.805 | 9.916 | 2,083,074 | +0.00(+0.00%) |
Jul 03, 2002 | 9.805 | 9.970 | 9.805 | 9.916 | 2,083,074 | +0.10(+1.02%) |
Jul 02, 2002 | 9.972 | 10.08 | 9.789 | 9.816 | 3,230,400 | -0.18(-1.79%) |
Jul 01, 2002 | 10.14 | 10.18 | 9.979 | 9.995 | 2,556,238 | -0.14(-1.33%) |
Jun 28, 2002 | 10.18 | 10.36 | 10.12 | 10.13 | 2,773,585 | -0.06(-0.56%) |
Jun 27, 2002 | 10.05 | 10.24 | 10.00 | 10.19 | 1,958,051 | +0.15(+1.54%) |
Jun 26, 2002 | 10.09 | 10.09 | 9.863 | 10.03 | 2,902,776 | -0.05(-0.52%) |
Jun 25, 2002 | 10.05 | 10.22 | 10.04 | 10.08 | 3,344,844 | -0.14(-1.39%) |
Jun 21, 2002 | 10.27 | 10.40 | 10.17 | 10.23 | 3,323,045 | -0.09(-0.91%) |
Jun 20, 2002 | 10.41 | 10.48 | 10.26 | 10.32 | 3,313,748 | -0.15(-1.42%) |
Jun 19, 2002 | 10.61 | 10.68 | 10.47 | 10.47 | 1,827,899 | -0.23(-2.18%) |
Jun 18, 2002 | 10.61 | 10.74 | 10.52 | 10.70 | 1,909,003 | +0.08(+0.75%) |
Jun 17, 2002 | 10.36 | 10.64 | 10.35 | 10.62 | 2,001,969 | +0.34(+3.28%) |
Jun 14, 2002 | 10.65 | 10.65 | 10.27 | 10.28 | 4,206,540 | -0.58(-5.31%) |
Jun 12, 2002 | 10.72 | 10.92 | 10.67 | 10.86 | 2,395,952 | +0.15(+1.36%) |
Jun 11, 2002 | 10.79 | 10.85 | 10.67 | 10.72 | 2,533,798 | +0.09(+0.82%) |
Jun 10, 2002 | 10.63 | 10.71 | 10.56 | 10.63 | 2,511,999 | -0.01(-0.08%) |
Jun 07, 2002 | 10.76 | 10.87 | 10.63 | 10.64 | 3,847,179 | -0.12(-1.16%) |
Jun 06, 2002 | 10.82 | 10.83 | 10.66 | 10.76 | 1,948,754 | -0.04(-0.34%) |
Jun 05, 2002 | 10.75 | 10.84 | 10.70 | 10.80 | 2,321,579 | -0.23(-2.07%) |
May 31, 2002 | 11.02 | 11.15 | 10.99 | 11.03 | 2,125,389 | +0.11(+1.00%) |
May 28, 2002 | 10.90 | 10.93 | 10.76 | 10.92 | 1,724,675 | +0.02(+0.18%) |
May 27, 2002 | 10.82 | 10.92 | 10.77 | 10.90 | 1,128,412 | +0.00(+0.00%) |
May 24, 2002 | 10.82 | 10.92 | 10.77 | 10.90 | 1,128,412 | +0.07(+0.63%) |
May 23, 2002 | 10.78 | 10.86 | 10.76 | 10.83 | 1,392,883 | +0.12(+1.12%) |
May 22, 2002 | 10.56 | 10.77 | 10.56 | 10.71 | 1,500,595 | +0.13(+1.23%) |
May 21, 2002 | 10.81 | 10.91 | 10.58 | 10.58 | 2,184,695 | -0.23(-2.14%) |
May 20, 2002 | 10.79 | 10.88 | 10.66 | 10.81 | 2,116,093 | -0.06(-0.54%) |
May 17, 2002 | 10.81 | 10.95 | 10.81 | 10.87 | 3,078,449 | +0.15(+1.36%) |
May 16, 2002 | 10.88 | 10.98 | 10.59 | 10.72 | 3,337,791 | -0.13(-1.19%) |
May 15, 2002 | 10.87 | 10.98 | 10.80 | 10.85 | 2,076,342 | +0.02(+0.20%) |
May 14, 2002 | 10.81 | 10.94 | 10.63 | 10.83 | 2,606,247 | +0.11(+1.00%) |
May 13, 2002 | 10.65 | 10.80 | 10.64 | 10.72 | 2,204,250 | +0.07(+0.66%) |
May 10, 2002 | 10.76 | 10.89 | 10.64 | 10.65 | 1,579,135 | -0.01(-0.14%) |
May 09, 2002 | 10.61 | 10.93 | 10.61 | 10.67 | 2,055,505 | +0.02(+0.20%) |
May 08, 2002 | 10.46 | 10.71 | 10.27 | 10.65 | 2,781,920 | +0.32(+3.14%) |
May 07, 2002 | 10.48 | 10.56 | 10.27 | 10.32 | 2,613,620 | -0.17(-1.59%) |
May 06, 2002 | 10.79 | 10.95 | 10.48 | 10.49 | 2,684,787 | -0.34(-3.15%) |
May 03, 2002 | 10.87 | 10.97 | 10.59 | 10.83 | 3,514,426 | +0.02(+0.15%) |
May 02, 2002 | 11.33 | 11.40 | 10.81 | 10.81 | 9,343,059 | -0.71(-6.16%) |
May 01, 2002 | 11.40 | 11.54 | 11.24 | 11.52 | 2,312,603 | +0.19(+1.68%) |
Apr 30, 2002 | 11.15 | 11.44 | 11.08 | 11.33 | 3,927,002 | +0.21(+1.87%) |
Apr 29, 2002 | 11.17 | 11.25 | 11.10 | 11.13 | 1,774,363 | -0.05(-0.43%) |
Apr 26, 2002 | 11.12 | 11.25 | 11.07 | 11.17 | 1,650,943 | +0.01(+0.12%) |
Apr 25, 2002 | 10.92 | 11.25 | 10.92 | 11.16 | 5,549,735 | +0.24(+2.17%) |
Apr 24, 2002 | 10.95 | 11.07 | 10.91 | 10.92 | 2,870,398 | -0.10(-0.89%) |
Apr 23, 2002 | 11.25 | 11.25 | 11.02 | 11.02 | 1,900,027 | -0.23(-2.03%) |
Apr 22, 2002 | 11.29 | 11.33 | 11.20 | 11.25 | 2,130,198 | +0.01(+0.05%) |
Apr 19, 2002 | 11.30 | 11.37 | 11.21 | 11.24 | 2,485,071 | -0.06(-0.50%) |
Apr 18, 2002 | 11.30 | 11.40 | 11.25 | 11.30 | 2,445,320 | +0.02(+0.21%) |
Apr 17, 2002 | 11.18 | 11.41 | 11.16 | 11.28 | 2,273,814 | +0.10(+0.89%) |
Apr 16, 2002 | 11.11 | 11.20 | 11.04 | 11.18 | 2,037,232 | +0.06(+0.58%) |
Apr 15, 2002 | 11.33 | 11.34 | 11.07 | 11.11 | 1,943,946 | -0.25(-2.22%) |
Apr 12, 2002 | 11.23 | 11.41 | 11.19 | 11.37 | 2,655,294 | +0.13(+1.19%) |
Apr 11, 2002 | 11.30 | 11.34 | 11.20 | 11.23 | 2,112,567 | -0.03(-0.30%) |
Apr 10, 2002 | 11.00 | 11.31 | 10.96 | 11.27 | 3,611,559 | +0.32(+2.91%) |
Apr 09, 2002 | 11.02 | 11.05 | 10.94 | 10.95 | 2,140,777 | -0.08(-0.72%) |
Apr 08, 2002 | 10.92 | 11.07 | 10.91 | 11.03 | 2,295,613 | +0.02(+0.14%) |
Apr 05, 2002 | 10.97 | 11.12 | 10.96 | 11.01 | 2,224,446 | -0.00(-0.01%) |
Apr 04, 2002 | 10.87 | 11.08 | 10.87 | 11.01 | 2,293,048 | +0.08(+0.71%) |
Apr 03, 2002 | 10.85 | 11.01 | 10.78 | 10.93 | 3,585,593 | +0.06(+0.58%) |
Apr 02, 2002 | 10.55 | 10.89 | 10.55 | 10.87 | 256,457 | +0.26(+2.46%) |