Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.988 | 7.155 | 6.573 | 7.007 | 353,456 | +0.02(+0.33%) |
Mar 28, 2003 | 7.081 | 7.139 | 6.926 | 6.984 | 240,385 | -0.07(-1.04%) |
Mar 27, 2003 | 6.984 | 7.162 | 6.918 | 7.058 | 27,783,952 | +0.03(+0.39%) |
Mar 26, 2003 | 7.127 | 7.601 | 7.015 | 7.030 | 291,409 | -0.09(-1.25%) |
Mar 25, 2003 | 7.081 | 7.209 | 7.081 | 7.120 | 293,484 | +0.05(+0.66%) |
Mar 24, 2003 | 7.143 | 7.213 | 7.038 | 7.073 | 223,970 | -0.09(-1.30%) |
Mar 21, 2003 | 7.147 | 7.209 | 7.027 | 7.166 | 337,804 | +0.17(+2.44%) |
Mar 20, 2003 | 6.953 | 7.061 | 6.809 | 6.996 | 443,306 | -0.07(-0.93%) |
Mar 19, 2003 | 7.050 | 7.104 | 7.015 | 7.061 | 215,186 | +0.07(+0.94%) |
Mar 18, 2003 | 6.732 | 6.996 | 6.732 | 6.996 | 546,975 | +0.24(+3.62%) |
Mar 17, 2003 | 6.576 | 6.782 | 6.402 | 6.751 | 715,024 | +0.15(+2.23%) |
Mar 14, 2003 | 6.580 | 6.662 | 6.526 | 6.604 | 49,021,408 | -0.11(-1.62%) |
Mar 13, 2003 | 6.627 | 6.825 | 6.530 | 6.712 | 445,110 | +0.40(+6.40%) |
Mar 12, 2003 | 6.499 | 6.596 | 5.541 | 6.309 | 1,719,285 | -1.06(-14.33%) |
Mar 11, 2003 | 7.275 | 7.399 | 7.228 | 7.364 | 125,775 | +0.15(+2.10%) |
Mar 10, 2003 | 7.081 | 7.364 | 7.081 | 7.213 | 153,610 | -0.10(-1.38%) |
Mar 07, 2003 | 7.182 | 7.364 | 7.139 | 7.314 | 129,741 | -0.00(-0.05%) |
Mar 06, 2003 | 7.418 | 7.496 | 7.275 | 7.318 | 188,405 | -0.17(-2.28%) |
Mar 05, 2003 | 7.647 | 7.647 | 7.372 | 7.488 | 148,713 | -0.12(-1.58%) |
Mar 04, 2003 | 7.775 | 7.775 | 7.574 | 7.609 | 96,135 | -0.17(-2.15%) |
Mar 03, 2003 | 7.752 | 7.783 | 7.601 | 7.775 | 180,157 | +0.06(+0.75%) |
Feb 28, 2003 | 7.857 | 7.915 | 7.663 | 7.717 | 123,713 | -0.12(-1.53%) |
Feb 27, 2003 | 7.737 | 7.981 | 7.729 | 7.837 | 125,517 | +0.10(+1.30%) |
Feb 26, 2003 | 7.779 | 7.880 | 7.721 | 7.737 | 169,332 | -0.09(-1.09%) |
Feb 25, 2003 | 7.822 | 7.876 | 7.574 | 7.822 | 238,921 | +0.00(+0.05%) |
Feb 24, 2003 | 7.969 | 8.004 | 7.779 | 7.818 | 170,879 | -0.25(-3.08%) |
Feb 21, 2003 | 7.876 | 8.125 | 7.876 | 8.066 | 94,846 | +0.19(+2.41%) |
Feb 20, 2003 | 7.841 | 7.931 | 7.826 | 7.876 | 94,846 | +0.02(+0.25%) |
Feb 19, 2003 | 7.841 | 8.012 | 7.783 | 7.857 | 223,972 | -0.04(-0.49%) |
Feb 18, 2003 | 7.818 | 8.028 | 7.772 | 7.896 | 148,713 | +0.06(+0.74%) |
Feb 14, 2003 | 7.768 | 7.969 | 7.768 | 7.837 | 134,022 | -0.02(-0.30%) |
Feb 13, 2003 | 7.954 | 7.954 | 7.709 | 7.861 | 145,363 | +0.12(+1.50%) |
Feb 12, 2003 | 7.803 | 7.954 | 7.745 | 7.745 | 179,899 | -0.02(-0.20%) |
Feb 11, 2003 | 7.760 | 7.950 | 7.756 | 7.760 | 272,942 | -0.19(-2.44%) |
Feb 10, 2003 | 7.837 | 7.954 | 7.760 | 7.954 | 462,378 | +0.02(+0.24%) |
Feb 07, 2003 | 8.466 | 8.466 | 7.244 | 7.934 | 500,008 | -0.57(-6.75%) |
Feb 06, 2003 | 8.637 | 8.970 | 8.319 | 8.509 | 156,961 | -0.15(-1.70%) |
Feb 05, 2003 | 8.629 | 8.850 | 8.606 | 8.656 | 173,714 | +0.04(+0.50%) |
Feb 04, 2003 | 8.613 | 8.645 | 8.544 | 8.613 | 116,238 | -0.05(-0.57%) |
Feb 03, 2003 | 8.625 | 8.745 | 8.625 | 8.663 | 111,857 | +0.04(+0.49%) |
Jan 31, 2003 | 8.501 | 8.726 | 8.466 | 8.621 | 172,425 | +0.10(+1.18%) |
Jan 30, 2003 | 8.714 | 8.679 | 8.443 | 8.520 | 257,326 | -0.24(-2.70%) |
Jan 29, 2003 | 8.540 | 8.769 | 8.536 | 8.757 | 130,929 | +0.07(+0.84%) |
Jan 28, 2003 | 8.586 | 8.815 | 8.547 | 8.683 | 126,548 | +0.06(+0.67%) |
Jan 27, 2003 | 8.664 | 8.695 | 8.582 | 8.625 | 217,787 | -0.05(-0.63%) |
Jan 24, 2003 | 8.730 | 8.827 | 8.641 | 8.679 | 201,291 | -0.05(-0.62%) |
Jan 23, 2003 | 8.749 | 8.784 | 8.656 | 8.734 | 499,750 | +0.06(+0.72%) |
Jan 22, 2003 | 8.877 | 8.877 | 8.656 | 8.672 | 491,760 | -0.21(-2.32%) |
Jan 21, 2003 | 9.083 | 9.083 | 8.811 | 8.877 | 359,026 | -0.20(-2.22%) |
Jan 17, 2003 | 8.932 | 9.215 | 8.932 | 9.079 | 192,271 | -0.01(-0.13%) |
Jan 16, 2003 | 9.180 | 9.242 | 9.025 | 9.091 | 87,888 | -0.02(-0.21%) |
Jan 15, 2003 | 9.234 | 9.292 | 8.970 | 9.110 | 285,056 | -0.12(-1.30%) |
Jan 14, 2003 | 9.289 | 9.289 | 9.064 | 9.230 | 87,372 | +0.05(+0.55%) |
Jan 13, 2003 | 9.168 | 9.289 | 9.083 | 9.180 | 410,573 | +0.08(+0.90%) |
Jan 10, 2003 | 9.176 | 9.176 | 8.947 | 9.098 | 109,795 | -0.03(-0.38%) |
Jan 09, 2003 | 9.172 | 9.172 | 8.951 | 9.133 | 146,909 | +0.14(+1.50%) |
Jan 08, 2003 | 9.126 | 9.126 | 8.943 | 8.998 | 296,654 | -0.13(-1.40%) |
Jan 07, 2003 | 9.215 | 9.226 | 9.079 | 9.126 | 107,475 | -0.09(-1.01%) |
Jan 06, 2003 | 8.963 | 9.308 | 8.963 | 9.219 | 242,529 | +0.00(+0.04%) |
Jan 03, 2003 | 9.157 | 9.215 | 8.885 | 9.215 | 229,127 | -0.10(-1.04%) |
Jan 02, 2003 | 9.172 | 9.312 | 8.912 | 9.312 | 237,374 | +0.33(+3.67%) |
Dec 31, 2002 | 8.982 | 9.184 | 8.881 | 8.982 | 320,881 | +0.05(+0.61%) |
Dec 30, 2002 | 8.885 | 9.029 | 8.885 | 8.928 | 265,468 | -0.05(-0.52%) |
Dec 27, 2002 | 8.998 | 9.021 | 8.726 | 8.974 | 211,601 | -0.02(-0.26%) |
Dec 26, 2002 | 9.025 | 9.161 | 8.928 | 8.998 | 188,662 | -0.05(-0.60%) |
Dec 24, 2002 | 9.129 | 9.157 | 9.044 | 9.052 | 360,315 | -0.06(-0.68%) |
Dec 23, 2002 | 9.141 | 9.335 | 9.036 | 9.114 | 281,963 | +0.07(+0.77%) |
Dec 20, 2002 | 9.141 | 9.335 | 8.967 | 9.044 | 247,426 | +0.12(+1.30%) |
Dec 19, 2002 | 9.067 | 9.091 | 8.827 | 8.928 | 354,129 | +0.04(+0.44%) |
Dec 18, 2002 | 8.990 | 8.990 | 8.827 | 8.889 | 318,561 | -0.03(-0.39%) |
Dec 17, 2002 | 8.866 | 9.067 | 8.866 | 8.924 | 605,937 | +0.03(+0.39%) |
Dec 16, 2002 | 9.095 | 9.095 | 8.730 | 8.889 | 404,903 | -0.04(-0.47%) |
Dec 13, 2002 | 9.351 | 9.351 | 8.932 | 8.932 | 140,466 | -0.30(-3.23%) |
Dec 12, 2002 | 9.203 | 9.281 | 9.137 | 9.230 | 122,940 | -0.00(-0.05%) |
Dec 11, 2002 | 9.164 | 9.339 | 9.133 | 9.234 | 110,826 | -0.07(-0.79%) |
Dec 10, 2002 | 9.223 | 9.475 | 9.137 | 9.308 | 229,642 | +0.09(+0.93%) |
Dec 09, 2002 | 9.583 | 9.583 | 9.118 | 9.223 | 175,260 | -0.22(-2.34%) |
Dec 06, 2002 | 9.316 | 9.599 | 9.215 | 9.444 | 92,785 | +0.02(+0.16%) |
Dec 05, 2002 | 9.618 | 9.704 | 9.327 | 9.428 | 148,713 | -0.17(-1.82%) |
Dec 04, 2002 | 9.463 | 9.684 | 9.242 | 9.603 | 148,713 | +0.10(+1.10%) |
Dec 03, 2002 | 9.531 | 9.626 | 9.381 | 9.498 | 120,105 | -0.05(-0.57%) |
Dec 02, 2002 | 9.700 | 9.855 | 9.436 | 9.552 | 117,785 | -0.21(-2.11%) |
Nov 29, 2002 | 9.894 | 10.03 | 9.758 | 9.758 | 86,599 | -0.14(-1.37%) |
Nov 27, 2002 | 9.580 | 9.913 | 9.409 | 9.894 | 157,992 | +0.55(+5.94%) |
Nov 26, 2002 | 9.607 | 9.731 | 9.285 | 9.339 | 188,662 | -0.29(-3.02%) |
Nov 25, 2002 | 9.638 | 9.878 | 9.595 | 9.630 | 192,786 | -0.07(-0.72%) |
Nov 22, 2002 | 9.572 | 9.700 | 9.389 | 9.699 | 209,797 | +0.15(+1.54%) |
Nov 21, 2002 | 9.448 | 9.700 | 9.083 | 9.552 | 206,446 | +0.20(+2.12%) |
Nov 20, 2002 | 9.102 | 9.502 | 9.102 | 9.355 | 164,435 | +0.25(+2.77%) |
Nov 19, 2002 | 9.176 | 9.304 | 9.083 | 9.102 | 114,177 | -0.07(-0.80%) |
Nov 18, 2002 | 9.137 | 9.428 | 9.098 | 9.176 | 135,569 | -0.13(-1.38%) |
Nov 15, 2002 | 9.238 | 9.343 | 9.195 | 9.304 | 94,331 | -0.01(-0.08%) |
Nov 14, 2002 | 8.862 | 9.312 | 8.862 | 9.311 | 169,848 | +0.47(+5.30%) |
Nov 13, 2002 | 8.908 | 9.056 | 8.730 | 8.843 | 177,064 | +0.06(+0.71%) |
Nov 12, 2002 | 8.547 | 9.001 | 8.547 | 8.780 | 105,414 | +0.24(+2.86%) |
Nov 11, 2002 | 8.730 | 8.776 | 8.439 | 8.536 | 218,044 | -0.34(-3.80%) |
Nov 08, 2002 | 9.021 | 9.102 | 8.582 | 8.873 | 300,262 | -0.11(-1.21%) |
Nov 07, 2002 | 9.064 | 9.091 | 8.951 | 8.982 | 159,538 | -0.16(-1.70%) |
Nov 06, 2002 | 9.118 | 9.172 | 8.986 | 9.137 | 281,963 | +0.10(+1.07%) |
Nov 05, 2002 | 9.339 | 9.444 | 8.928 | 9.040 | 212,116 | -0.16(-1.69%) |
Nov 04, 2002 | 9.331 | 9.541 | 9.118 | 9.195 | 153,095 | -0.02(-0.21%) |
Nov 01, 2002 | 9.215 | 9.607 | 9.137 | 9.215 | 287,118 | +0.08(+0.89%) |
Oct 31, 2002 | 8.877 | 9.308 | 8.819 | 9.133 | 475,523 | +0.26(+2.93%) |
Oct 30, 2002 | 8.749 | 8.955 | 8.606 | 8.873 | 363,923 | +0.12(+1.42%) |
Oct 29, 2002 | 8.695 | 8.769 | 8.602 | 8.749 | 262,890 | +0.01(+0.13%) |
Oct 28, 2002 | 8.660 | 8.796 | 8.629 | 8.738 | 387,119 | +0.09(+0.99%) |
Oct 25, 2002 | 8.652 | 8.722 | 8.536 | 8.652 | 440,728 | +0.02(+0.18%) |
Oct 24, 2002 | 8.683 | 8.893 | 8.551 | 8.637 | 432,996 | -0.19(-2.15%) |
Oct 23, 2002 | 8.656 | 8.842 | 8.544 | 8.827 | 427,068 | +0.17(+2.02%) |
Oct 22, 2002 | 8.920 | 8.920 | 8.547 | 8.652 | 338,665 | -0.10(-1.20%) |
Oct 21, 2002 | 8.505 | 8.792 | 8.470 | 8.757 | 189,693 | +0.05(+0.62%) |
Oct 18, 2002 | 8.710 | 8.924 | 8.423 | 8.703 | 243,560 | -0.29(-3.19%) |
Oct 17, 2002 | 8.532 | 8.994 | 8.532 | 8.990 | 322,685 | +0.65(+7.77%) |
Oct 16, 2002 | 8.838 | 8.842 | 8.268 | 8.342 | 113,269 | -0.47(-5.37%) |
Oct 15, 2002 | 8.375 | 8.849 | 8.346 | 8.815 | 199,379 | +0.47(+5.66%) |
Oct 14, 2002 | 8.431 | 8.489 | 8.213 | 8.343 | 156,445 | -0.19(-2.17%) |
Oct 11, 2002 | 8.342 | 8.536 | 8.206 | 8.528 | 200,518 | +0.28(+3.39%) |
Oct 10, 2002 | 7.993 | 8.338 | 7.973 | 8.249 | 202,838 | +0.26(+3.30%) |
Oct 09, 2002 | 8.419 | 8.419 | 7.954 | 7.985 | 265,468 | -0.43(-5.07%) |
Oct 08, 2002 | 8.183 | 8.454 | 8.175 | 8.412 | 179,126 | +0.41(+5.13%) |
Oct 07, 2002 | 8.392 | 8.419 | 8.001 | 8.001 | 138,146 | -0.39(-4.70%) |
Oct 04, 2002 | 8.516 | 8.602 | 8.346 | 8.396 | 230,931 | -0.14(-1.64%) |
Oct 03, 2002 | 8.346 | 8.687 | 8.342 | 8.536 | 154,283 | +0.12(+1.38%) |
Oct 02, 2002 | 8.633 | 8.753 | 8.419 | 8.419 | 287,891 | -0.21(-2.47%) |
Oct 01, 2002 | 8.594 | 8.823 | 8.575 | 8.633 | 289,880 | +0.05(+0.54%) |
Sep 30, 2002 | 8.804 | 8.804 | 8.540 | 8.587 | 157,525 | -0.12(-1.42%) |
Sep 27, 2002 | 8.943 | 8.970 | 8.582 | 8.710 | 178,353 | -0.23(-2.60%) |
Sep 26, 2002 | 8.819 | 9.040 | 8.730 | 8.943 | 222,426 | +0.12(+1.41%) |
Sep 25, 2002 | 8.536 | 8.932 | 8.536 | 8.819 | 302,839 | +0.36(+4.27%) |
Sep 24, 2002 | 8.765 | 8.858 | 8.303 | 8.458 | 252,065 | -0.28(-3.20%) |
Sep 23, 2002 | 8.862 | 8.974 | 8.633 | 8.738 | 265,695 | -0.21(-2.30%) |
Sep 20, 2002 | 9.079 | 9.079 | 8.734 | 8.943 | 471,657 | +0.02(+0.22%) |
Sep 19, 2002 | 9.149 | 9.211 | 8.819 | 8.924 | 129,061 | -0.23(-2.50%) |
Sep 18, 2002 | 9.308 | 9.362 | 9.095 | 9.153 | 189,178 | -0.09(-0.93%) |
Sep 17, 2002 | 9.312 | 9.436 | 9.126 | 9.239 | 116,058 | -0.03(-0.37%) |
Sep 16, 2002 | 9.393 | 9.506 | 9.137 | 9.273 | 145,363 | -0.23(-2.41%) |
Sep 13, 2002 | 9.308 | 9.525 | 9.215 | 9.502 | 170,484 | +0.19(+2.04%) |
Sep 12, 2002 | 9.591 | 9.657 | 9.176 | 9.312 | 200,776 | -0.24(-2.48%) |
Sep 11, 2002 | 9.331 | 9.700 | 9.312 | 9.549 | 242,271 | +0.12(+1.32%) |
Sep 10, 2002 | 9.580 | 9.580 | 9.161 | 9.424 | 258,509 | -0.14(-1.50%) |
Sep 09, 2002 | 9.316 | 9.638 | 9.308 | 9.568 | 159,023 | +0.02(+0.16%) |
Sep 06, 2002 | 9.393 | 9.626 | 9.351 | 9.552 | 164,177 | +0.20(+2.16%) |
Sep 05, 2002 | 9.494 | 9.587 | 9.312 | 9.351 | 128,932 | -0.19(-2.03%) |
Sep 04, 2002 | 9.192 | 9.614 | 9.192 | 9.545 | 222,467 | +0.28(+3.02%) |
Sep 03, 2002 | 9.389 | 9.506 | 9.157 | 9.265 | 184,472 | -0.17(-1.77%) |
Aug 30, 2002 | 9.583 | 9.781 | 9.432 | 9.432 | 104,749 | -0.15(-1.54%) |
Aug 29, 2002 | 9.692 | 9.700 | 9.463 | 9.580 | 103,867 | -0.05(-0.52%) |
Aug 28, 2002 | 9.700 | 9.723 | 9.603 | 9.630 | 186,600 | -0.09(-0.88%) |
Aug 27, 2002 | 10.20 | 10.20 | 9.661 | 9.715 | 153,760 | -0.47(-4.65%) |
Aug 26, 2002 | 9.727 | 10.19 | 9.486 | 10.19 | 98,197 | +0.47(+4.83%) |
Aug 23, 2002 | 9.820 | 9.836 | 9.455 | 9.719 | 171,394 | -0.10(-0.99%) |
Aug 22, 2002 | 9.925 | 10.09 | 9.614 | 9.816 | 70,619 | -0.00(-0.04%) |
Aug 21, 2002 | 9.688 | 9.913 | 9.521 | 9.820 | 129,280 | +0.12(+1.24%) |
Aug 20, 2002 | 10.11 | 10.11 | 9.689 | 9.700 | 46,856 | -0.01(-0.12%) |
Aug 16, 2002 | 9.389 | 9.836 | 9.176 | 9.711 | 13,969,297 | +0.37(+3.95%) |
Aug 15, 2002 | 9.409 | 9.521 | 9.157 | 9.343 | 95,104 | -0.18(-1.91%) |
Aug 14, 2002 | 9.040 | 9.525 | 8.963 | 9.525 | 170,105 | +0.47(+5.14%) |
Aug 13, 2002 | 9.417 | 9.661 | 9.001 | 9.060 | 113,403 | -0.47(-4.92%) |
Aug 12, 2002 | 9.649 | 9.847 | 9.258 | 9.529 | 163,404 | +0.29(+3.19%) |
Aug 07, 2002 | 9.308 | 9.308 | 8.986 | 9.234 | 102,318 | +0.07(+0.73%) |
Aug 06, 2002 | 8.963 | 9.312 | 8.924 | 9.168 | 106,702 | +0.40(+4.55%) |
Aug 05, 2002 | 8.928 | 9.017 | 8.769 | 8.769 | 8,273,329 | -0.27(-2.96%) |
Aug 02, 2002 | 9.164 | 9.312 | 8.924 | 9.036 | 309,257 | -0.10(-1.06%) |
Aug 01, 2002 | 8.967 | 9.292 | 8.734 | 9.133 | 273,458 | +0.17(+1.86%) |
Jul 31, 2002 | 9.118 | 9.203 | 8.850 | 8.967 | 102,063 | -0.19(-2.08%) |
Jul 30, 2002 | 9.684 | 9.684 | 8.924 | 9.157 | 511,090 | -0.53(-5.48%) |
Jul 29, 2002 | 8.866 | 9.692 | 8.866 | 9.688 | 351,838 | +0.78(+8.70%) |
Jul 26, 2002 | 9.040 | 9.067 | 8.804 | 8.912 | 220,080 | -0.05(-0.52%) |
Jul 25, 2002 | 8.932 | 9.304 | 8.897 | 8.959 | 386,088 | -0.05(-0.56%) |
Jul 24, 2002 | 8.695 | 9.292 | 8.695 | 9.009 | 324,747 | +0.32(+3.66%) |
Jul 23, 2002 | 9.098 | 9.098 | 8.652 | 8.691 | 153,610 | -0.25(-2.82%) |
Jul 22, 2002 | 8.811 | 9.114 | 8.582 | 8.943 | 240,467 | +0.13(+1.50%) |
Jul 19, 2002 | 9.254 | 9.587 | 8.540 | 8.811 | 246,653 | -1.32(-12.99%) |
Jul 17, 2002 | 9.549 | 10.13 | 9.211 | 10.13 | 175,776 | +0.10(+1.04%) |
Jul 12, 2002 | 9.905 | 10.22 | 9.669 | 10.02 | 79,640 | +0.07(+0.74%) |
Jul 11, 2002 | 9.898 | 10.04 | 9.727 | 9.948 | 213,663 | +0.08(+0.79%) |
Jul 10, 2002 | 10.18 | 10.18 | 9.836 | 9.871 | 154,641 | -0.31(-3.09%) |
Jul 09, 2002 | 10.29 | 10.29 | 10.19 | 10.19 | 55,928 | -0.10(-0.98%) |
Jul 08, 2002 | 10.44 | 10.44 | 10.29 | 10.29 | 144,589 | -0.16(-1.52%) |
Jul 05, 2002 | 10.04 | 10.50 | 10.04 | 10.44 | 50,258 | +0.45(+4.50%) |
Jul 04, 2002 | 10.32 | 10.59 | 9.805 | 9.995 | 199,487 | +0.00(+0.00%) |
Jul 03, 2002 | 10.32 | 10.59 | 9.805 | 9.995 | 199,487 | -0.14(-1.34%) |
Jul 02, 2002 | 10.46 | 10.59 | 10.13 | 10.13 | 186,858 | -0.33(-3.12%) |
Jul 01, 2002 | 10.46 | 10.63 | 10.32 | 10.46 | 300,004 | +0.02(+0.19%) |
Jun 28, 2002 | 10.38 | 10.92 | 10.38 | 10.44 | 485,317 | -0.23(-2.11%) |
Jun 27, 2002 | 10.71 | 10.72 | 10.25 | 10.66 | 285,313 | -0.05(-0.47%) |
Jun 26, 2002 | 10.50 | 10.79 | 10.25 | 10.71 | 283,767 | +0.10(+0.91%) |
Jun 25, 2002 | 10.82 | 10.95 | 10.51 | 10.62 | 167,528 | -0.17(-1.58%) |
Jun 21, 2002 | 10.98 | 10.98 | 10.67 | 10.79 | 278,097 | +0.07(+0.65%) |
Jun 20, 2002 | 10.34 | 11.00 | 10.34 | 10.72 | 171,136 | +0.18(+1.73%) |
Jun 19, 2002 | 10.80 | 11.18 | 10.16 | 10.53 | 406,192 | -0.29(-2.65%) |
Jun 18, 2002 | 10.92 | 11.08 | 10.67 | 10.82 | 123,713 | -0.02(-0.21%) |
Jun 17, 2002 | 10.67 | 10.90 | 10.58 | 10.84 | 115,208 | +0.29(+2.72%) |
Jun 14, 2002 | 10.53 | 10.79 | 10.40 | 10.56 | 130,414 | -0.30(-2.79%) |
Jun 12, 2002 | 10.86 | 10.94 | 10.67 | 10.86 | 122,682 | +0.09(+0.79%) |
Jun 11, 2002 | 10.86 | 10.98 | 10.63 | 10.77 | 103,867 | +0.00(+0.00%) |
Jun 10, 2002 | 10.75 | 10.96 | 10.58 | 10.77 | 251,292 | -0.09(-0.82%) |
Jun 07, 2002 | 10.92 | 10.92 | 10.72 | 10.86 | 243,302 | -0.06(-0.53%) |
Jun 06, 2002 | 10.97 | 10.97 | 10.73 | 10.92 | 230,158 | +0.04(+0.36%) |
Jun 05, 2002 | 10.98 | 10.98 | 10.77 | 10.88 | 133,507 | +0.02(+0.14%) |
May 31, 2002 | 11.22 | 11.25 | 10.86 | 10.87 | 180,673 | -0.38(-3.41%) |
May 28, 2002 | 11.15 | 11.27 | 11.06 | 11.25 | 95,620 | +0.19(+1.75%) |
May 27, 2002 | 11.63 | 11.63 | 11.06 | 11.06 | 184,023 | +0.00(+0.00%) |
May 24, 2002 | 11.63 | 11.63 | 11.06 | 11.06 | 184,023 | -0.52(-4.49%) |
May 23, 2002 | 11.29 | 11.83 | 11.19 | 11.58 | 250,519 | +0.21(+1.84%) |
May 22, 2002 | 11.38 | 11.39 | 11.15 | 11.37 | 226,807 | +0.07(+0.62%) |
May 21, 2002 | 11.14 | 11.39 | 10.91 | 11.30 | 604,906 | +0.15(+1.36%) |
May 20, 2002 | 11.15 | 11.17 | 10.98 | 11.15 | 141,754 | +0.05(+0.46%) |
May 17, 2002 | 11.12 | 11.25 | 10.94 | 11.10 | 130,414 | +0.00(+0.04%) |
May 16, 2002 | 10.86 | 11.22 | 10.86 | 11.09 | 118,558 | +0.14(+1.27%) |
May 15, 2002 | 10.62 | 11.15 | 10.61 | 10.95 | 175,776 | +0.00(+0.04%) |
May 14, 2002 | 11.06 | 11.19 | 10.52 | 10.95 | 405,418 | -0.12(-1.05%) |
May 13, 2002 | 10.50 | 11.12 | 10.42 | 11.07 | 190,466 | +0.59(+5.63%) |
May 10, 2002 | 10.58 | 10.67 | 10.44 | 10.48 | 233,766 | -0.08(-0.74%) |
May 09, 2002 | 10.81 | 10.90 | 10.48 | 10.55 | 383,769 | -0.31(-2.86%) |
May 08, 2002 | 10.61 | 10.86 | 10.48 | 10.86 | 191,755 | +0.25(+2.38%) |
May 07, 2002 | 10.34 | 10.75 | 10.32 | 10.61 | 455,935 | +0.16(+1.48%) |
May 06, 2002 | 10.65 | 10.82 | 10.30 | 10.46 | 396,398 | -0.23(-2.18%) |
May 03, 2002 | 10.77 | 10.82 | 10.48 | 10.69 | 326,809 | -0.12(-1.08%) |
May 02, 2002 | 10.96 | 11.14 | 10.60 | 10.81 | 366,243 | -0.27(-2.45%) |
May 01, 2002 | 11.02 | 11.25 | 10.61 | 11.08 | 189,436 | +0.06(+0.53%) |
Apr 30, 2002 | 10.73 | 11.02 | 10.55 | 11.02 | 289,953 | +0.36(+3.42%) |
Apr 29, 2002 | 10.38 | 10.76 | 10.22 | 10.65 | 188,920 | +0.41(+3.98%) |
Apr 26, 2002 | 10.82 | 10.98 | 10.25 | 10.25 | 147,682 | -0.61(-5.58%) |
Apr 25, 2002 | 10.61 | 10.92 | 10.57 | 10.85 | 161,342 | +0.19(+1.78%) |
Apr 24, 2002 | 11.04 | 11.19 | 10.52 | 10.66 | 322,170 | -0.42(-3.82%) |
Apr 23, 2002 | 11.43 | 11.54 | 11.00 | 11.09 | 293,045 | -0.34(-2.99%) |
Apr 22, 2002 | 11.51 | 11.59 | 11.37 | 11.43 | 103,094 | -0.20(-1.70%) |
Apr 19, 2002 | 11.52 | 11.68 | 11.47 | 11.62 | 337,634 | -0.03(-0.30%) |
Apr 18, 2002 | 11.90 | 12.05 | 11.47 | 11.66 | 193,044 | -0.24(-1.99%) |
Apr 17, 2002 | 12.02 | 12.02 | 11.66 | 11.90 | 229,127 | -0.12(-1.03%) |
Apr 16, 2002 | 11.62 | 12.12 | 11.45 | 12.02 | 344,335 | +0.44(+3.82%) |
Apr 15, 2002 | 11.54 | 11.62 | 11.29 | 11.58 | 288,148 | -0.02(-0.20%) |
Apr 12, 2002 | 11.00 | 11.60 | 10.93 | 11.60 | 244,333 | +0.50(+4.55%) |
Apr 11, 2002 | 11.24 | 11.45 | 11.09 | 11.10 | 131,960 | -0.16(-1.38%) |
Apr 10, 2002 | 11.14 | 11.50 | 11.14 | 11.25 | 212,116 | +0.03(+0.31%) |
Apr 09, 2002 | 10.87 | 11.23 | 10.87 | 11.22 | 38,402 | +0.24(+2.19%) |
Apr 08, 2002 | 10.96 | 11.06 | 10.69 | 10.98 | 173,971 | +0.05(+0.50%) |
Apr 05, 2002 | 10.73 | 11.20 | 10.70 | 10.92 | 126,806 | +0.12(+1.08%) |
Apr 04, 2002 | 10.86 | 10.98 | 10.75 | 10.81 | 208,508 | -0.13(-1.17%) |
Apr 03, 2002 | 11.05 | 11.32 | 10.86 | 10.93 | 253,612 | -0.13(-1.19%) |
Apr 02, 2002 | 11.10 | 11.34 | 10.98 | 11.07 | 101,290 | -0.13(-1.14%) |