Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.83 | 11.22 | 10.83 | 10.97 | 151,808 | -0.07(-0.60%) |
Mar 28, 2003 | 10.87 | 11.16 | 10.86 | 11.04 | 74,338 | +0.09(+0.83%) |
Mar 27, 2003 | 10.92 | 11.04 | 10.86 | 10.95 | 78,279 | -0.05(-0.44%) |
Mar 26, 2003 | 10.99 | 11.00 | 10.99 | 11.00 | 56,533 | -0.06(-0.55%) |
Mar 25, 2003 | 10.96 | 11.14 | 10.96 | 11.06 | 70,225 | +0.16(+1.45%) |
Mar 24, 2003 | 11.13 | 11.16 | 10.80 | 10.90 | 38,927 | -0.26(-2.34%) |
Mar 21, 2003 | 10.91 | 11.16 | 10.91 | 11.16 | 76,387 | +0.04(+0.33%) |
Mar 20, 2003 | 10.84 | 11.22 | 10.83 | 11.13 | 53,894 | +0.11(+0.99%) |
Mar 19, 2003 | 10.86 | 11.04 | 10.86 | 11.02 | 27,361 | +0.04(+0.39%) |
Mar 18, 2003 | 10.97 | 11.10 | 10.56 | 10.97 | 113,566 | -0.14(-1.26%) |
Mar 17, 2003 | 10.22 | 11.16 | 10.22 | 11.11 | 137,531 | +0.56(+5.35%) |
Mar 14, 2003 | 10.36 | 10.58 | 10.36 | 10.55 | 56,925 | +0.05(+0.46%) |
Mar 13, 2003 | 10.13 | 10.51 | 10.13 | 10.50 | 119,502 | +0.25(+2.43%) |
Mar 12, 2003 | 10.31 | 10.60 | 9.859 | 10.25 | 214,960 | -0.24(-2.31%) |
Mar 11, 2003 | 10.47 | 10.73 | 10.42 | 10.50 | 87,689 | -0.18(-1.65%) |
Mar 10, 2003 | 10.86 | 10.93 | 10.53 | 10.67 | 161,368 | -0.25(-2.28%) |
Mar 07, 2003 | 10.87 | 10.94 | 10.80 | 10.92 | 92,305 | -0.04(-0.39%) |
Mar 06, 2003 | 11.02 | 11.07 | 10.88 | 10.96 | 99,887 | -0.11(-0.99%) |
Mar 05, 2003 | 11.01 | 11.16 | 10.83 | 11.07 | 75,986 | +0.02(+0.22%) |
Mar 04, 2003 | 11.12 | 11.16 | 10.99 | 11.05 | 47,471 | -0.07(-0.65%) |
Mar 03, 2003 | 11.30 | 11.30 | 11.02 | 11.12 | 88,513 | -0.11(-0.97%) |
Feb 28, 2003 | 11.04 | 11.33 | 11.02 | 11.23 | 81,426 | +0.16(+1.48%) |
Feb 27, 2003 | 10.99 | 11.11 | 10.96 | 11.07 | 218,729 | +0.07(+0.61%) |
Feb 26, 2003 | 11.13 | 11.27 | 10.82 | 11.00 | 97,909 | -0.34(-3.00%) |
Feb 25, 2003 | 11.05 | 11.41 | 10.96 | 11.34 | 106,810 | +0.25(+2.29%) |
Feb 24, 2003 | 11.30 | 11.31 | 11.02 | 11.08 | 61,316 | -0.26(-2.29%) |
Feb 21, 2003 | 11.11 | 11.35 | 11.07 | 11.35 | 187,906 | +0.27(+2.47%) |
Feb 20, 2003 | 11.26 | 11.35 | 10.19 | 11.07 | 305,265 | -0.27(-2.41%) |
Feb 19, 2003 | 11.30 | 11.68 | 11.28 | 11.35 | 110,106 | -0.30(-2.55%) |
Feb 18, 2003 | 11.29 | 11.64 | 11.29 | 11.64 | 75,327 | +0.13(+1.11%) |
Feb 14, 2003 | 11.53 | 11.66 | 11.32 | 11.51 | 44,009 | +0.05(+0.42%) |
Feb 13, 2003 | 11.08 | 11.51 | 11.08 | 11.47 | 56,042 | +0.13(+1.12%) |
Feb 12, 2003 | 11.56 | 11.58 | 11.07 | 11.34 | 94,447 | -0.22(-1.89%) |
Feb 11, 2003 | 11.47 | 11.62 | 11.41 | 11.56 | 81,755 | -0.09(-0.78%) |
Feb 10, 2003 | 11.54 | 11.66 | 11.39 | 11.65 | 104,502 | -0.07(-0.57%) |
Feb 07, 2003 | 11.68 | 11.80 | 11.55 | 11.72 | 103,843 | -0.08(-0.67%) |
Feb 06, 2003 | 11.74 | 11.92 | 11.59 | 11.79 | 123,293 | +0.09(+0.78%) |
Feb 05, 2003 | 11.62 | 11.92 | 11.62 | 11.70 | 117,029 | -0.11(-0.92%) |
Feb 04, 2003 | 11.86 | 11.93 | 11.38 | 11.81 | 182,632 | -0.13(-1.12%) |
Feb 03, 2003 | 11.98 | 11.98 | 11.68 | 11.95 | 166,478 | +0.08(+0.66%) |
Jan 31, 2003 | 11.53 | 11.88 | 11.51 | 11.87 | 174,555 | +0.28(+2.41%) |
Jan 30, 2003 | 12.07 | 11.95 | 11.56 | 11.59 | 178,690 | -0.49(-4.02%) |
Jan 29, 2003 | 11.28 | 12.07 | 11.25 | 12.07 | 350,923 | +0.54(+4.68%) |
Jan 28, 2003 | 11.25 | 11.54 | 11.03 | 11.53 | 137,468 | +0.28(+2.48%) |
Jan 27, 2003 | 11.36 | 11.56 | 11.24 | 11.25 | 141,424 | -0.47(-3.99%) |
Jan 24, 2003 | 12.07 | 12.17 | 11.29 | 11.72 | 691,133 | -0.56(-4.59%) |
Jan 23, 2003 | 12.13 | 12.29 | 12.02 | 12.29 | 200,598 | +0.19(+1.61%) |
Jan 22, 2003 | 12.13 | 12.13 | 11.84 | 12.09 | 138,292 | -0.02(-0.20%) |
Jan 21, 2003 | 12.13 | 12.16 | 12.07 | 12.12 | 289,771 | -0.01(-0.10%) |
Jan 17, 2003 | 12.17 | 12.28 | 11.95 | 12.13 | 466,964 | -0.12(-0.94%) |
Jan 16, 2003 | 12.13 | 12.44 | 12.01 | 12.24 | 353,396 | +0.10(+0.85%) |
Jan 15, 2003 | 12.13 | 12.14 | 11.83 | 12.14 | 653,552 | +0.03(+0.25%) |
Jan 14, 2003 | 11.90 | 12.13 | 11.56 | 12.11 | 412,240 | +0.15(+1.27%) |
Jan 13, 2003 | 11.71 | 12.06 | 11.71 | 11.96 | 567,840 | +0.19(+1.65%) |
Jan 10, 2003 | 11.47 | 11.77 | 11.38 | 11.76 | 595,697 | +0.29(+2.54%) |
Jan 09, 2003 | 11.47 | 11.59 | 11.30 | 11.47 | 132,688 | +0.03(+0.26%) |
Jan 08, 2003 | 11.40 | 11.53 | 11.23 | 11.44 | 352,077 | -0.07(-0.64%) |
Jan 07, 2003 | 11.95 | 11.98 | 11.44 | 11.52 | 497,128 | -0.27(-2.26%) |
Jan 06, 2003 | 11.34 | 11.78 | 11.14 | 11.78 | 643,662 | +0.49(+4.30%) |
Jan 03, 2003 | 11.21 | 11.35 | 11.13 | 11.30 | 151,808 | +0.07(+0.65%) |
Jan 02, 2003 | 10.99 | 11.25 | 10.99 | 11.22 | 101,041 | +0.15(+1.37%) |
Dec 31, 2002 | 11.21 | 11.21 | 10.99 | 11.07 | 196,972 | +0.04(+0.39%) |
Dec 30, 2002 | 10.90 | 11.16 | 10.90 | 11.03 | 150,325 | +0.11(+1.00%) |
Dec 27, 2002 | 11.22 | 11.22 | 10.86 | 10.92 | 48,295 | -0.08(-0.72%) |
Dec 26, 2002 | 10.94 | 11.13 | 10.87 | 11.00 | 125,600 | -0.03(-0.27%) |
Dec 24, 2002 | 10.89 | 11.13 | 10.89 | 11.03 | 44,998 | -0.18(-1.57%) |
Dec 23, 2002 | 11.07 | 11.22 | 10.89 | 11.21 | 108,293 | +0.06(+0.50%) |
Dec 20, 2002 | 10.92 | 11.15 | 10.56 | 11.15 | 184,280 | +0.35(+3.20%) |
Dec 19, 2002 | 10.85 | 10.85 | 10.60 | 10.80 | 86,700 | +0.04(+0.34%) |
Dec 18, 2002 | 10.79 | 10.83 | 10.66 | 10.77 | 638,058 | -0.05(-0.45%) |
Dec 17, 2002 | 10.34 | 10.85 | 10.34 | 10.82 | 44,174 | +0.11(+1.02%) |
Dec 16, 2002 | 10.80 | 10.80 | 10.60 | 10.71 | 59,998 | -0.03(-0.28%) |
Dec 13, 2002 | 10.53 | 10.79 | 10.47 | 10.74 | 88,678 | -0.03(-0.28%) |
Dec 12, 2002 | 10.77 | 10.77 | 10.46 | 10.77 | 79,777 | +0.00(+0.00%) |
Dec 11, 2002 | 10.42 | 10.77 | 10.33 | 10.77 | 93,623 | +0.10(+0.91%) |
Dec 10, 2002 | 10.42 | 10.71 | 10.42 | 10.67 | 66,426 | +0.10(+0.98%) |
Dec 09, 2002 | 10.79 | 10.79 | 10.54 | 10.57 | 72,690 | -0.20(-1.86%) |
Dec 06, 2002 | 10.44 | 10.77 | 10.44 | 10.77 | 67,250 | +0.22(+2.13%) |
Dec 05, 2002 | 10.74 | 10.76 | 10.52 | 10.54 | 140,270 | -0.06(-0.57%) |
Dec 04, 2002 | 10.59 | 10.83 | 10.53 | 10.60 | 93,458 | -0.01(-0.06%) |
Dec 03, 2002 | 10.62 | 10.93 | 10.47 | 10.61 | 137,303 | -0.01(-0.06%) |
Dec 02, 2002 | 10.57 | 10.79 | 10.37 | 10.62 | 255,816 | -0.07(-0.62%) |
Nov 29, 2002 | 10.79 | 10.91 | 10.63 | 10.68 | 108,293 | -0.21(-1.95%) |
Nov 27, 2002 | 10.72 | 10.90 | 10.68 | 10.90 | 201,752 | +0.25(+2.34%) |
Nov 26, 2002 | 10.62 | 10.71 | 10.53 | 10.65 | 138,952 | -0.07(-0.67%) |
Nov 25, 2002 | 10.61 | 10.77 | 10.53 | 10.72 | 142,083 | -0.01(-0.06%) |
Nov 22, 2002 | 10.76 | 10.85 | 10.53 | 10.73 | 334,111 | -0.07(-0.62%) |
Nov 21, 2002 | 10.56 | 10.92 | 10.56 | 10.79 | 306,419 | +0.18(+1.72%) |
Nov 20, 2002 | 10.62 | 10.85 | 10.61 | 10.61 | 126,095 | -0.02(-0.23%) |
Nov 19, 2002 | 10.71 | 10.90 | 10.54 | 10.64 | 124,776 | +0.01(+0.06%) |
Nov 18, 2002 | 10.37 | 10.93 | 10.37 | 10.63 | 318,781 | +0.30(+2.94%) |
Nov 15, 2002 | 9.616 | 10.34 | 9.616 | 10.33 | 231,257 | +0.38(+3.84%) |
Nov 14, 2002 | 9.798 | 9.950 | 9.798 | 9.944 | 106,810 | +0.23(+2.37%) |
Nov 13, 2002 | 9.410 | 9.871 | 9.404 | 9.713 | 123,293 | +0.27(+2.83%) |
Nov 12, 2002 | 9.471 | 9.646 | 9.379 | 9.446 | 95,436 | +0.04(+0.45%) |
Nov 11, 2002 | 9.410 | 9.646 | 9.404 | 9.404 | 35,438 | -0.04(-0.39%) |
Nov 08, 2002 | 9.537 | 9.634 | 9.416 | 9.440 | 31,152 | -0.07(-0.77%) |
Nov 07, 2002 | 9.410 | 9.628 | 9.404 | 9.513 | 48,954 | -0.39(-3.93%) |
Nov 06, 2002 | 10.09 | 10.09 | 9.816 | 9.902 | 19,449 | -0.02(-0.24%) |
Nov 05, 2002 | 9.822 | 10.13 | 9.822 | 9.925 | 27,691 | -0.08(-0.85%) |
Nov 04, 2002 | 9.816 | 10.01 | 9.816 | 10.01 | 32,801 | +0.19(+1.91%) |
Nov 01, 2002 | 9.561 | 9.822 | 9.561 | 9.822 | 38,735 | +0.21(+2.21%) |
Oct 31, 2002 | 9.519 | 9.622 | 9.416 | 9.610 | 33,707 | -0.12(-1.25%) |
Oct 30, 2002 | 9.695 | 9.798 | 9.646 | 9.731 | 32,636 | +0.15(+1.58%) |
Oct 29, 2002 | 9.573 | 9.707 | 9.343 | 9.580 | 27,856 | -0.07(-0.69%) |
Oct 28, 2002 | 9.701 | 9.737 | 9.525 | 9.646 | 29,339 | -0.12(-1.24%) |
Oct 25, 2002 | 9.828 | 9.828 | 9.276 | 9.768 | 41,702 | +0.15(+1.58%) |
Oct 24, 2002 | 9.701 | 9.768 | 9.573 | 9.616 | 32,306 | -0.12(-1.18%) |
Oct 23, 2002 | 9.828 | 9.828 | 9.495 | 9.731 | 42,180 | +0.12(+1.20%) |
Oct 22, 2002 | 9.640 | 9.707 | 9.404 | 9.616 | 52,910 | +0.03(+0.32%) |
Oct 21, 2002 | 9.707 | 9.707 | 9.404 | 9.586 | 49,284 | -0.07(-0.69%) |
Oct 18, 2002 | 9.646 | 9.956 | 9.610 | 9.652 | 60,657 | +0.12(+1.21%) |
Oct 17, 2002 | 9.094 | 9.646 | 8.924 | 9.537 | 347,297 | +0.67(+7.52%) |
Oct 16, 2002 | 9.118 | 9.252 | 8.803 | 8.870 | 113,732 | -0.32(-3.50%) |
Oct 15, 2002 | 9.216 | 9.373 | 9.046 | 9.191 | 147,688 | +0.19(+2.09%) |
Oct 14, 2002 | 8.560 | 9.191 | 8.560 | 9.003 | 48,926 | +0.25(+2.91%) |
Oct 11, 2002 | 8.348 | 8.761 | 8.348 | 8.748 | 55,877 | +0.26(+3.07%) |
Oct 10, 2002 | 8.299 | 8.603 | 8.281 | 8.488 | 97,414 | +0.05(+0.65%) |
Oct 09, 2002 | 8.845 | 9.064 | 8.299 | 8.433 | 115,471 | -0.52(-5.83%) |
Oct 08, 2002 | 9.197 | 9.252 | 8.494 | 8.955 | 104,832 | -0.21(-2.25%) |
Oct 07, 2002 | 9.664 | 9.768 | 9.161 | 9.161 | 56,291 | -0.36(-3.76%) |
Oct 04, 2002 | 9.531 | 9.604 | 9.355 | 9.519 | 56,784 | -0.05(-0.57%) |
Oct 03, 2002 | 9.707 | 10.03 | 9.470 | 9.573 | 34,944 | -0.35(-3.49%) |
Oct 02, 2002 | 9.810 | 10.17 | 9.768 | 9.919 | 48,789 | +0.04(+0.43%) |
Oct 01, 2002 | 9.695 | 10.00 | 9.622 | 9.877 | 79,001 | -0.09(-0.91%) |
Sep 30, 2002 | 9.677 | 9.980 | 9.440 | 9.968 | 100,381 | +0.29(+2.94%) |
Sep 27, 2002 | 9.561 | 10.13 | 9.561 | 9.683 | 55,218 | -0.10(-1.05%) |
Sep 26, 2002 | 10.19 | 10.25 | 9.525 | 9.786 | 204,554 | -0.47(-4.56%) |
Sep 25, 2002 | 10.17 | 10.34 | 10.10 | 10.25 | 65,602 | -0.05(-0.47%) |
Sep 24, 2002 | 9.986 | 10.42 | 9.980 | 10.30 | 70,382 | +0.22(+2.17%) |
Sep 23, 2002 | 10.21 | 10.33 | 10.03 | 10.08 | 84,887 | -0.34(-3.26%) |
Sep 20, 2002 | 10.10 | 10.44 | 10.10 | 10.42 | 212,466 | +0.30(+2.94%) |
Sep 19, 2002 | 10.22 | 10.25 | 9.962 | 10.13 | 92,469 | -0.18(-1.71%) |
Sep 18, 2002 | 10.14 | 10.31 | 10.05 | 10.30 | 67,580 | +0.04(+0.41%) |
Sep 17, 2002 | 10.20 | 10.37 | 10.17 | 10.26 | 195,516 | +0.07(+0.65%) |
Sep 16, 2002 | 10.20 | 10.31 | 10.16 | 10.19 | 146,699 | +0.00(+0.00%) |
Sep 13, 2002 | 9.895 | 10.19 | 9.871 | 10.19 | 95,601 | +0.30(+3.00%) |
Sep 12, 2002 | 10.01 | 10.01 | 9.859 | 9.895 | 76,151 | -0.12(-1.15%) |
Sep 11, 2002 | 10.09 | 10.09 | 9.962 | 10.01 | 70,712 | -0.04(-0.37%) |
Sep 10, 2002 | 10.17 | 10.17 | 10.03 | 10.05 | 35,603 | -0.05(-0.53%) |
Sep 09, 2002 | 10.07 | 10.27 | 9.980 | 10.10 | 95,601 | +0.12(+1.15%) |
Sep 06, 2002 | 9.828 | 10.16 | 9.828 | 9.986 | 44,138 | +0.24(+2.43%) |
Sep 05, 2002 | 9.604 | 10.03 | 9.598 | 9.749 | 74,832 | -0.23(-2.31%) |
Sep 04, 2002 | 9.464 | 10.09 | 9.464 | 9.980 | 55,475 | +0.32(+3.33%) |
Sep 03, 2002 | 9.573 | 9.658 | 9.470 | 9.658 | 84,063 | +0.04(+0.44%) |
Aug 30, 2002 | 9.737 | 9.737 | 9.586 | 9.616 | 134,501 | -0.05(-0.56%) |
Aug 29, 2002 | 9.616 | 9.695 | 9.555 | 9.671 | 72,360 | +0.04(+0.38%) |
Aug 28, 2002 | 9.707 | 9.859 | 9.616 | 9.634 | 27,032 | -0.08(-0.81%) |
Aug 27, 2002 | 9.549 | 9.768 | 9.549 | 9.713 | 204,554 | -0.06(-0.62%) |
Aug 26, 2002 | 9.373 | 9.774 | 9.373 | 9.774 | 115,265 | +0.37(+3.94%) |
Aug 23, 2002 | 9.889 | 10.03 | 9.404 | 9.404 | 75,162 | -0.59(-5.95%) |
Aug 22, 2002 | 10.31 | 10.31 | 9.877 | 9.998 | 90,986 | -0.01(-0.12%) |
Aug 21, 2002 | 9.920 | 10.31 | 9.920 | 10.01 | 41,042 | +0.04(+0.43%) |
Aug 20, 2002 | 9.907 | 10.06 | 9.901 | 9.968 | 115,051 | +0.00(+0.00%) |
Aug 16, 2002 | 9.774 | 10.27 | 9.774 | 9.968 | 23,241 | -0.12(-1.14%) |
Aug 15, 2002 | 9.980 | 10.27 | 9.889 | 10.08 | 40,279 | -0.08(-0.78%) |
Aug 14, 2002 | 10.04 | 10.26 | 9.404 | 10.16 | 85,711 | +0.10(+0.96%) |
Aug 13, 2002 | 10.31 | 10.31 | 10.01 | 10.06 | 100,546 | -0.25(-2.41%) |
Aug 12, 2002 | 10.30 | 10.31 | 9.792 | 10.31 | 203,895 | +0.86(+9.12%) |
Aug 07, 2002 | 9.331 | 9.464 | 9.264 | 9.452 | 85,217 | +0.08(+0.83%) |
Aug 06, 2002 | 9.288 | 9.549 | 9.288 | 9.373 | 61,679 | +0.00(+0.00%) |
Aug 05, 2002 | 9.094 | 9.398 | 9.094 | 9.373 | 108,237 | +0.29(+3.14%) |
Aug 02, 2002 | 9.228 | 9.416 | 9.088 | 9.088 | 39,394 | -0.16(-1.77%) |
Aug 01, 2002 | 9.355 | 9.355 | 9.191 | 9.252 | 32,966 | -0.15(-1.63%) |
Jul 31, 2002 | 9.707 | 9.707 | 9.343 | 9.405 | 82,415 | -0.30(-3.11%) |
Jul 30, 2002 | 9.507 | 9.762 | 9.258 | 9.707 | 260,267 | +0.22(+2.37%) |
Jul 29, 2002 | 9.464 | 9.482 | 9.264 | 9.482 | 144,061 | +0.06(+0.64%) |
Jul 26, 2002 | 9.361 | 9.452 | 9.197 | 9.422 | 100,876 | +0.04(+0.45%) |
Jul 25, 2002 | 9.270 | 9.398 | 9.191 | 9.379 | 126,919 | +0.11(+1.18%) |
Jul 24, 2002 | 8.888 | 9.343 | 8.858 | 9.270 | 159,555 | +0.24(+2.68%) |
Jul 23, 2002 | 9.252 | 9.252 | 8.651 | 9.028 | 100,711 | -0.45(-4.79%) |
Jul 22, 2002 | 9.495 | 9.707 | 9.343 | 9.482 | 55,712 | -0.11(-1.14%) |
Jul 19, 2002 | 9.707 | 9.853 | 9.586 | 9.592 | 27,856 | -0.63(-6.17%) |
Jul 17, 2002 | 9.313 | 10.43 | 9.106 | 10.22 | 81,755 | +0.79(+8.43%) |
Jul 12, 2002 | 10.11 | 10.47 | 9.313 | 9.428 | 109,777 | -0.46(-4.66%) |
Jul 11, 2002 | 10.48 | 10.62 | 9.531 | 9.889 | 187,906 | -0.59(-5.62%) |
Jul 10, 2002 | 10.53 | 10.77 | 10.40 | 10.48 | 77,799 | -0.12(-1.09%) |
Jul 09, 2002 | 10.80 | 10.80 | 10.59 | 10.59 | 65,602 | -0.21(-1.91%) |
Jul 08, 2002 | 10.92 | 10.92 | 10.80 | 10.80 | 76,481 | -0.12(-1.11%) |
Jul 05, 2002 | 10.88 | 10.92 | 10.83 | 10.92 | 16,318 | +0.12(+1.07%) |
Jul 04, 2002 | 10.77 | 10.92 | 10.69 | 10.80 | 76,481 | +0.00(+0.00%) |
Jul 03, 2002 | 10.77 | 10.92 | 10.69 | 10.80 | 76,481 | -0.12(-1.06%) |
Jul 02, 2002 | 10.91 | 11.33 | 10.59 | 10.92 | 104,667 | -0.15(-1.37%) |
Jul 01, 2002 | 10.92 | 11.25 | 10.40 | 11.07 | 208,180 | -0.14(-1.24%) |
Jun 28, 2002 | 10.62 | 11.21 | 9.901 | 11.21 | 961,785 | +0.53(+5.00%) |
Jun 27, 2002 | 10.51 | 10.92 | 10.23 | 10.68 | 131,534 | +0.21(+2.03%) |
Jun 26, 2002 | 10.40 | 10.53 | 10.07 | 10.47 | 60,822 | -0.10(-0.92%) |
Jun 25, 2002 | 10.53 | 10.65 | 10.44 | 10.56 | 74,338 | +0.10(+0.93%) |
Jun 21, 2002 | 10.56 | 10.62 | 10.39 | 10.47 | 116,535 | +0.09(+0.88%) |
Jun 20, 2002 | 10.40 | 10.48 | 10.30 | 10.37 | 66,921 | +0.00(+0.00%) |
Jun 19, 2002 | 10.46 | 10.47 | 10.34 | 10.37 | 40,218 | +0.00(+0.00%) |
Jun 18, 2002 | 10.36 | 10.59 | 10.36 | 10.37 | 95,766 | +0.01(+0.06%) |
Jun 17, 2002 | 10.31 | 10.62 | 10.31 | 10.37 | 165,160 | +0.05(+0.53%) |
Jun 14, 2002 | 9.980 | 10.31 | 9.871 | 10.31 | 31,482 | -0.06(-0.59%) |
Jun 12, 2002 | 10.31 | 10.37 | 10.02 | 10.37 | 66,591 | +0.09(+0.88%) |
Jun 11, 2002 | 10.20 | 10.47 | 10.17 | 10.28 | 76,481 | -0.03(-0.29%) |
Jun 10, 2002 | 10.34 | 10.37 | 10.28 | 10.31 | 50,602 | -0.00(-0.01%) |
Jun 07, 2002 | 10.19 | 10.37 | 10.19 | 10.31 | 63,294 | +0.03(+0.30%) |
Jun 06, 2002 | 10.28 | 10.34 | 10.28 | 10.28 | 37,746 | +0.03(+0.30%) |
Jun 05, 2002 | 10.17 | 10.34 | 10.04 | 10.25 | 40,877 | +0.04(+0.36%) |
May 31, 2002 | 10.45 | 10.65 | 10.22 | 10.22 | 70,382 | -0.21(-1.98%) |
May 28, 2002 | 10.31 | 10.44 | 10.13 | 10.42 | 47,141 | +0.18(+1.71%) |
May 27, 2002 | 10.56 | 10.64 | 10.13 | 10.25 | 28,680 | +0.00(+0.00%) |
May 24, 2002 | 10.56 | 10.64 | 10.13 | 10.25 | 28,680 | -0.37(-3.48%) |
May 23, 2002 | 10.40 | 10.67 | 10.22 | 10.62 | 50,273 | +0.15(+1.45%) |
May 22, 2002 | 9.995 | 10.47 | 9.931 | 10.47 | 43,185 | +0.34(+3.35%) |
May 21, 2002 | 10.42 | 10.57 | 10.01 | 10.13 | 88,019 | -0.46(-4.35%) |
May 20, 2002 | 10.74 | 10.77 | 10.58 | 10.59 | 518,556 | -0.10(-0.91%) |
May 17, 2002 | 10.74 | 10.86 | 10.64 | 10.68 | 73,019 | +0.02(+0.23%) |
May 16, 2002 | 10.79 | 10.91 | 10.42 | 10.66 | 105,491 | -0.05(-0.51%) |
May 15, 2002 | 10.68 | 11.07 | 10.29 | 10.71 | 71,206 | -0.21(-1.89%) |
May 14, 2002 | 10.89 | 11.22 | 10.77 | 10.92 | 89,997 | +0.04(+0.39%) |
May 13, 2002 | 10.44 | 10.88 | 10.14 | 10.88 | 60,987 | +0.48(+4.61%) |
May 10, 2002 | 10.58 | 10.59 | 10.34 | 10.40 | 53,569 | -0.04(-0.41%) |
May 09, 2002 | 10.59 | 10.85 | 10.43 | 10.44 | 108,293 | -0.24(-2.27%) |
May 08, 2002 | 10.48 | 10.92 | 10.22 | 10.68 | 387,845 | +0.31(+2.98%) |
May 07, 2002 | 10.37 | 10.56 | 10.25 | 10.37 | 53,240 | +0.07(+0.71%) |
May 06, 2002 | 10.02 | 10.37 | 10.02 | 10.30 | 181,148 | +0.14(+1.37%) |
May 03, 2002 | 10.34 | 10.34 | 9.743 | 10.16 | 110,766 | -0.09(-0.89%) |
May 02, 2002 | 10.37 | 10.47 | 10.25 | 10.25 | 155,270 | -0.09(-0.88%) |
May 01, 2002 | 9.707 | 11.22 | 9.695 | 10.34 | 242,465 | +0.55(+5.57%) |
Apr 30, 2002 | 9.664 | 9.853 | 9.586 | 9.798 | 191,203 | +0.02(+0.19%) |
Apr 29, 2002 | 9.689 | 9.853 | 9.598 | 9.780 | 55,218 | +0.13(+1.38%) |
Apr 26, 2002 | 9.707 | 9.780 | 9.598 | 9.646 | 58,349 | -0.06(-0.63%) |
Apr 25, 2002 | 9.586 | 9.718 | 9.513 | 9.707 | 24,230 | +0.13(+1.39%) |
Apr 24, 2002 | 9.555 | 9.586 | 9.470 | 9.573 | 31,482 | +0.11(+1.15%) |
Apr 23, 2002 | 9.343 | 9.495 | 9.313 | 9.464 | 17,307 | -0.03(-0.32%) |
Apr 22, 2002 | 9.555 | 9.707 | 9.416 | 9.495 | 31,647 | -0.06(-0.63%) |
Apr 19, 2002 | 9.658 | 9.780 | 9.537 | 9.555 | 55,712 | -0.16(-1.62%) |
Apr 18, 2002 | 9.592 | 9.713 | 9.592 | 9.712 | 55,218 | +0.08(+0.88%) |
Apr 17, 2002 | 9.507 | 9.640 | 9.313 | 9.628 | 12,362 | -0.07(-0.75%) |
Apr 16, 2002 | 9.434 | 9.707 | 9.343 | 9.701 | 146,204 | +0.29(+3.09%) |
Apr 15, 2002 | 9.391 | 9.464 | 9.313 | 9.410 | 49,119 | +0.01(+0.06%) |
Apr 12, 2002 | 9.434 | 9.434 | 9.282 | 9.404 | 83,239 | -0.03(-0.31%) |
Apr 11, 2002 | 9.137 | 9.482 | 9.100 | 9.433 | 165,984 | -0.00(-0.01%) |
Apr 10, 2002 | 9.337 | 9.434 | 9.131 | 9.433 | 52,580 | +0.10(+1.03%) |
Apr 09, 2002 | 9.046 | 9.385 | 9.046 | 9.337 | 15,494 | +0.05(+0.59%) |
Apr 08, 2002 | 9.379 | 9.379 | 9.094 | 9.282 | 21,592 | +0.00(+0.00%) |
Apr 05, 2002 | 9.313 | 9.434 | 8.949 | 9.282 | 29,504 | -0.10(-1.10%) |
Apr 04, 2002 | 9.325 | 9.525 | 9.040 | 9.385 | 32,966 | +0.07(+0.72%) |
Apr 03, 2002 | 9.216 | 9.404 | 8.936 | 9.319 | 21,592 | +0.28(+3.09%) |
Apr 02, 2002 | 8.833 | 9.252 | 8.833 | 9.040 | 40,713 | -0.04(-0.47%) |