Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.763 | 9.886 | 9.732 | 9.829 | 356,917 | +0.07(+0.67%) |
Apr 29, 2003 | 9.983 | 9.983 | 9.598 | 9.763 | 351,978 | -0.20(-2.05%) |
Apr 28, 2003 | 9.894 | 10.11 | 9.890 | 9.967 | 290,629 | +0.08(+0.78%) |
Apr 25, 2003 | 9.859 | 9.959 | 9.859 | 9.890 | 359,517 | +0.01(+0.12%) |
Apr 24, 2003 | 9.752 | 9.913 | 9.713 | 9.879 | 319,743 | +0.11(+1.10%) |
Apr 23, 2003 | 9.702 | 9.786 | 9.586 | 9.771 | 364,456 | +0.07(+0.71%) |
Apr 22, 2003 | 9.702 | 9.725 | 9.625 | 9.702 | 468,177 | +0.02(+0.16%) |
Apr 21, 2003 | 9.840 | 9.894 | 9.659 | 9.686 | 357,177 | -0.15(-1.56%) |
Apr 17, 2003 | 9.936 | 9.971 | 9.740 | 9.840 | 308,565 | -0.04(-0.39%) |
Apr 16, 2003 | 9.983 | 10.04 | 9.825 | 9.879 | 404,749 | -0.08(-0.85%) |
Apr 15, 2003 | 10.00 | 10.10 | 9.817 | 9.963 | 609,593 | -0.33(-3.25%) |
Apr 14, 2003 | 10.01 | 10.30 | 9.975 | 10.30 | 232,139 | +0.29(+2.92%) |
Apr 11, 2003 | 10.05 | 10.16 | 9.971 | 10.01 | 114,639 | -0.00(-0.04%) |
Apr 10, 2003 | 10.09 | 10.19 | 10.00 | 10.01 | 141,935 | -0.08(-0.84%) |
Apr 09, 2003 | 10.10 | 10.28 | 10.01 | 10.09 | 263,593 | -0.02(-0.23%) |
Apr 08, 2003 | 9.963 | 10.14 | 9.906 | 10.12 | 210,823 | +0.06(+0.61%) |
Apr 07, 2003 | 9.848 | 10.23 | 9.848 | 10.06 | 243,577 | +0.38(+3.89%) |
Apr 04, 2003 | 9.779 | 9.925 | 9.679 | 9.679 | 127,117 | -0.09(-0.91%) |
Apr 03, 2003 | 9.909 | 9.909 | 9.740 | 9.767 | 121,138 | -0.14(-1.44%) |
Apr 02, 2003 | 9.759 | 9.913 | 9.694 | 9.909 | 142,715 | +0.19(+1.94%) |
Apr 01, 2003 | 9.602 | 9.721 | 9.590 | 9.721 | 227,200 | +0.12(+1.20%) |
Mar 31, 2003 | 9.586 | 9.656 | 9.502 | 9.606 | 350,418 | +0.02(+0.20%) |
Mar 28, 2003 | 9.532 | 9.602 | 9.521 | 9.586 | 168,970 | +0.03(+0.36%) |
Mar 27, 2003 | 9.525 | 9.629 | 9.459 | 9.552 | 176,769 | +0.03(+0.28%) |
Mar 26, 2003 | 9.671 | 9.671 | 9.502 | 9.525 | 169,750 | -0.17(-1.75%) |
Mar 25, 2003 | 9.636 | 9.694 | 9.559 | 9.694 | 162,471 | +0.06(+0.60%) |
Mar 24, 2003 | 9.617 | 9.648 | 9.463 | 9.636 | 233,439 | -0.15(-1.57%) |
Mar 21, 2003 | 9.694 | 9.794 | 9.594 | 9.790 | 200,944 | +0.10(+1.03%) |
Mar 20, 2003 | 9.571 | 9.694 | 9.409 | 9.690 | 87,344 | +0.07(+0.76%) |
Mar 19, 2003 | 9.694 | 9.732 | 9.575 | 9.617 | 155,452 | -0.12(-1.19%) |
Mar 18, 2003 | 9.579 | 9.771 | 9.502 | 9.732 | 160,131 | +0.12(+1.20%) |
Mar 17, 2003 | 9.155 | 9.617 | 9.155 | 9.617 | 213,162 | +0.42(+4.52%) |
Mar 14, 2003 | 9.232 | 9.309 | 9.144 | 9.202 | 131,017 | +0.00(+0.00%) |
Mar 13, 2003 | 8.963 | 9.202 | 8.917 | 9.202 | 172,089 | +0.28(+3.15%) |
Mar 12, 2003 | 8.990 | 9.021 | 8.844 | 8.921 | 247,736 | -0.07(-0.77%) |
Mar 11, 2003 | 9.094 | 9.144 | 8.948 | 8.990 | 274,511 | -0.10(-1.14%) |
Mar 10, 2003 | 9.121 | 9.263 | 9.079 | 9.094 | 360,036 | -0.02(-0.21%) |
Mar 07, 2003 | 9.109 | 9.209 | 9.021 | 9.113 | 343,139 | -0.02(-0.21%) |
Mar 06, 2003 | 9.136 | 9.194 | 9.117 | 9.132 | 148,693 | -0.02(-0.21%) |
Mar 05, 2003 | 9.232 | 9.275 | 9.009 | 9.152 | 402,409 | -0.10(-1.12%) |
Mar 04, 2003 | 9.463 | 9.494 | 9.236 | 9.255 | 158,832 | -0.23(-2.47%) |
Mar 03, 2003 | 9.490 | 9.540 | 9.379 | 9.490 | 232,139 | +0.02(+0.20%) |
Feb 28, 2003 | 9.567 | 9.598 | 9.375 | 9.471 | 229,799 | -0.07(-0.73%) |
Feb 27, 2003 | 9.502 | 9.606 | 9.479 | 9.540 | 198,865 | +0.07(+0.73%) |
Feb 26, 2003 | 9.517 | 9.559 | 9.463 | 9.471 | 193,926 | -0.05(-0.49%) |
Feb 25, 2003 | 9.540 | 9.556 | 9.425 | 9.517 | 148,174 | -0.02(-0.24%) |
Feb 24, 2003 | 9.521 | 9.540 | 9.432 | 9.540 | 217,581 | +0.01(+0.08%) |
Feb 21, 2003 | 9.509 | 9.621 | 9.471 | 9.532 | 180,928 | +0.02(+0.16%) |
Feb 20, 2003 | 9.486 | 9.579 | 9.486 | 9.517 | 172,869 | +0.03(+0.37%) |
Feb 19, 2003 | 9.656 | 9.667 | 9.371 | 9.482 | 323,643 | -0.16(-1.64%) |
Feb 18, 2003 | 9.656 | 9.725 | 9.540 | 9.640 | 303,626 | -0.01(-0.12%) |
Feb 14, 2003 | 9.613 | 9.744 | 9.563 | 9.652 | 491,833 | +0.04(+0.40%) |
Feb 13, 2003 | 9.521 | 9.617 | 9.479 | 9.613 | 315,324 | +0.09(+0.97%) |
Feb 12, 2003 | 9.579 | 9.659 | 9.517 | 9.521 | 358,477 | -0.10(-1.00%) |
Feb 11, 2003 | 9.713 | 9.713 | 9.613 | 9.617 | 432,044 | -0.10(-1.07%) |
Feb 10, 2003 | 9.963 | 9.963 | 9.682 | 9.721 | 250,336 | -0.10(-1.06%) |
Feb 07, 2003 | 10.08 | 10.08 | 9.825 | 9.825 | 257,614 | -0.24(-2.41%) |
Feb 06, 2003 | 10.07 | 10.14 | 9.925 | 10.07 | 361,076 | +0.00(+0.00%) |
Feb 05, 2003 | 10.24 | 10.39 | 9.971 | 10.07 | 435,423 | -0.17(-1.69%) |
Feb 04, 2003 | 9.983 | 10.25 | 9.806 | 10.24 | 491,313 | +0.39(+3.98%) |
Feb 03, 2003 | 9.813 | 9.990 | 9.798 | 9.848 | 167,670 | +0.06(+0.59%) |
Jan 31, 2003 | 9.621 | 9.879 | 9.617 | 9.790 | 117,759 | +0.17(+1.76%) |
Jan 30, 2003 | 9.790 | 9.844 | 9.606 | 9.621 | 160,911 | -0.15(-1.54%) |
Jan 29, 2003 | 9.717 | 9.806 | 9.613 | 9.771 | 101,642 | +0.06(+0.59%) |
Jan 28, 2003 | 9.752 | 9.809 | 9.490 | 9.713 | 187,947 | +0.00(+0.00%) |
Jan 27, 2003 | 9.925 | 9.925 | 9.667 | 9.713 | 148,953 | -0.19(-1.94%) |
Jan 24, 2003 | 10.12 | 10.14 | 9.906 | 9.906 | 146,874 | -0.25(-2.43%) |
Jan 23, 2003 | 10.10 | 10.16 | 10.02 | 10.15 | 103,461 | +0.07(+0.65%) |
Jan 22, 2003 | 10.31 | 10.32 | 10.04 | 10.09 | 159,352 | -0.22(-2.16%) |
Jan 21, 2003 | 10.33 | 10.35 | 10.27 | 10.31 | 129,717 | -0.08(-0.78%) |
Jan 17, 2003 | 10.41 | 10.46 | 10.31 | 10.39 | 210,563 | -0.03(-0.33%) |
Jan 16, 2003 | 10.35 | 10.45 | 10.35 | 10.42 | 172,609 | +0.06(+0.56%) |
Jan 15, 2003 | 10.35 | 10.38 | 10.06 | 10.37 | 222,780 | +0.00(+0.04%) |
Jan 14, 2003 | 10.42 | 10.43 | 10.19 | 10.36 | 199,385 | -0.06(-0.59%) |
Jan 13, 2003 | 10.45 | 10.46 | 10.34 | 10.42 | 223,820 | -0.02(-0.15%) |
Jan 10, 2003 | 10.32 | 10.50 | 10.29 | 10.44 | 161,171 | +0.03(+0.26%) |
Jan 09, 2003 | 10.29 | 10.48 | 10.29 | 10.41 | 201,204 | +0.12(+1.20%) |
Jan 08, 2003 | 10.45 | 10.45 | 10.20 | 10.29 | 207,183 | -0.16(-1.55%) |
Jan 07, 2003 | 10.73 | 10.73 | 10.39 | 10.45 | 278,931 | -0.32(-2.93%) |
Jan 06, 2003 | 10.75 | 10.83 | 10.73 | 10.77 | 153,113 | +0.02(+0.14%) |
Jan 03, 2003 | 10.77 | 10.79 | 10.65 | 10.75 | 294,268 | -0.02(-0.18%) |
Jan 02, 2003 | 10.49 | 10.86 | 10.26 | 10.77 | 401,889 | +0.29(+2.75%) |
Dec 31, 2002 | 10.46 | 10.54 | 10.39 | 10.48 | 190,286 | +0.05(+0.44%) |
Dec 30, 2002 | 10.49 | 10.49 | 10.28 | 10.44 | 251,116 | -0.08(-0.73%) |
Dec 27, 2002 | 10.62 | 10.62 | 10.50 | 10.51 | 79,286 | -0.09(-0.87%) |
Dec 26, 2002 | 10.60 | 10.81 | 10.60 | 10.61 | 114,899 | +0.02(+0.15%) |
Dec 24, 2002 | 10.71 | 10.72 | 10.54 | 10.59 | 112,820 | -0.14(-1.29%) |
Dec 23, 2002 | 10.54 | 10.80 | 10.54 | 10.73 | 140,375 | +0.12(+1.09%) |
Dec 20, 2002 | 10.64 | 10.67 | 10.52 | 10.61 | 199,904 | +0.07(+0.69%) |
Dec 19, 2002 | 10.64 | 10.66 | 10.36 | 10.54 | 323,643 | -0.16(-1.47%) |
Dec 18, 2002 | 11.07 | 11.07 | 10.64 | 10.70 | 255,275 | -0.39(-3.51%) |
Dec 17, 2002 | 11.15 | 11.24 | 11.04 | 11.09 | 94,623 | -0.07(-0.62%) |
Dec 16, 2002 | 11.10 | 11.19 | 11.06 | 11.16 | 147,654 | +0.02(+0.17%) |
Dec 13, 2002 | 11.18 | 11.19 | 10.87 | 11.14 | 237,078 | -0.08(-0.75%) |
Dec 12, 2002 | 10.86 | 11.25 | 10.84 | 11.22 | 166,110 | +0.37(+3.44%) |
Dec 11, 2002 | 10.69 | 10.90 | 10.69 | 10.85 | 203,284 | -0.00(-0.04%) |
Dec 10, 2002 | 10.62 | 10.85 | 10.60 | 10.85 | 188,466 | +0.19(+1.80%) |
Dec 09, 2002 | 10.67 | 10.79 | 10.58 | 10.66 | 163,511 | -0.30(-2.77%) |
Dec 06, 2002 | 10.89 | 11.02 | 10.88 | 10.96 | 132,316 | +0.03(+0.28%) |
Dec 05, 2002 | 11.12 | 11.12 | 10.87 | 10.93 | 131,796 | -0.20(-1.83%) |
Dec 04, 2002 | 11.37 | 11.37 | 11.13 | 11.14 | 115,939 | -0.25(-2.20%) |
Dec 03, 2002 | 11.41 | 11.58 | 11.28 | 11.39 | 235,778 | -0.04(-0.34%) |
Dec 02, 2002 | 11.22 | 11.63 | 11.21 | 11.43 | 350,158 | +0.26(+2.31%) |
Nov 29, 2002 | 11.14 | 11.30 | 11.06 | 11.17 | 135,956 | +0.08(+0.69%) |
Nov 27, 2002 | 10.79 | 11.09 | 10.78 | 11.09 | 148,434 | +0.36(+3.33%) |
Nov 26, 2002 | 10.92 | 10.92 | 10.67 | 10.73 | 248,516 | -0.19(-1.73%) |
Nov 25, 2002 | 10.79 | 10.92 | 10.75 | 10.92 | 166,370 | +0.13(+1.25%) |
Nov 22, 2002 | 10.81 | 10.86 | 10.71 | 10.79 | 109,180 | -0.05(-0.43%) |
Nov 21, 2002 | 10.58 | 10.84 | 10.55 | 10.83 | 309,605 | +0.25(+2.40%) |
Nov 20, 2002 | 10.45 | 10.58 | 10.39 | 10.58 | 245,137 | +0.13(+1.22%) |
Nov 19, 2002 | 10.75 | 10.82 | 10.41 | 10.45 | 238,118 | -0.26(-2.44%) |
Nov 18, 2002 | 10.87 | 10.96 | 10.57 | 10.71 | 219,401 | -0.10(-0.92%) |
Nov 15, 2002 | 10.67 | 10.87 | 10.67 | 10.81 | 149,213 | +0.14(+1.30%) |
Nov 14, 2002 | 10.44 | 10.81 | 10.44 | 10.67 | 199,385 | +0.29(+2.78%) |
Nov 13, 2002 | 10.44 | 10.59 | 10.31 | 10.39 | 147,394 | -0.05(-0.48%) |
Nov 12, 2002 | 10.23 | 10.52 | 10.23 | 10.44 | 132,316 | +0.22(+2.11%) |
Nov 11, 2002 | 10.35 | 10.35 | 10.22 | 10.22 | 153,893 | -0.14(-1.34%) |
Nov 08, 2002 | 10.46 | 10.54 | 10.26 | 10.36 | 147,394 | -0.14(-1.32%) |
Nov 07, 2002 | 10.75 | 10.76 | 10.42 | 10.50 | 203,804 | -0.30(-2.81%) |
Nov 06, 2002 | 10.58 | 10.83 | 10.54 | 10.80 | 188,726 | +0.29(+2.74%) |
Nov 05, 2002 | 10.63 | 10.63 | 10.23 | 10.51 | 338,720 | -0.12(-1.16%) |
Nov 04, 2002 | 10.62 | 10.75 | 10.53 | 10.64 | 313,245 | -0.06(-0.54%) |
Nov 01, 2002 | 10.29 | 10.69 | 10.28 | 10.69 | 254,495 | +0.40(+3.93%) |
Oct 31, 2002 | 10.04 | 10.41 | 10.04 | 10.29 | 427,885 | +0.25(+2.53%) |
Oct 30, 2002 | 9.963 | 10.06 | 9.906 | 10.04 | 233,699 | +0.07(+0.73%) |
Oct 29, 2002 | 9.986 | 9.998 | 9.759 | 9.963 | 175,469 | -0.03(-0.27%) |
Oct 28, 2002 | 10.04 | 10.06 | 9.971 | 9.990 | 180,668 | -0.05(-0.46%) |
Oct 25, 2002 | 10.09 | 10.15 | 9.971 | 10.04 | 282,310 | -0.06(-0.61%) |
Oct 24, 2002 | 10.27 | 10.34 | 10.12 | 10.10 | 115,419 | -0.16(-1.54%) |
Oct 23, 2002 | 10.00 | 10.26 | 9.925 | 10.26 | 128,417 | +0.22(+2.15%) |
Oct 22, 2002 | 10.32 | 10.32 | 10.00 | 10.04 | 110,480 | -0.29(-2.83%) |
Oct 21, 2002 | 10.12 | 10.38 | 10.12 | 10.33 | 232,659 | +0.20(+1.94%) |
Oct 18, 2002 | 10.15 | 10.19 | 10.08 | 10.14 | 156,492 | -0.01(-0.11%) |
Oct 17, 2002 | 10.29 | 10.33 | 10.08 | 10.15 | 298,427 | +0.25(+2.49%) |
Oct 16, 2002 | 10.14 | 10.23 | 9.848 | 9.902 | 314,804 | -0.25(-2.46%) |
Oct 15, 2002 | 9.886 | 10.39 | 9.886 | 10.15 | 457,259 | +0.49(+5.10%) |
Oct 14, 2002 | 9.659 | 9.682 | 9.563 | 9.659 | 112,560 | +0.00(+0.04%) |
Oct 11, 2002 | 9.471 | 9.859 | 9.471 | 9.656 | 303,106 | +0.20(+2.16%) |
Oct 10, 2002 | 9.248 | 9.521 | 9.175 | 9.452 | 165,850 | +0.11(+1.15%) |
Oct 09, 2002 | 9.456 | 9.536 | 9.317 | 9.344 | 251,375 | -0.12(-1.30%) |
Oct 08, 2002 | 9.521 | 9.625 | 9.398 | 9.467 | 316,884 | -0.11(-1.16%) |
Oct 07, 2002 | 9.617 | 9.690 | 9.571 | 9.579 | 408,648 | -0.06(-0.60%) |
Oct 04, 2002 | 9.917 | 10.00 | 9.579 | 9.636 | 302,067 | -0.28(-2.83%) |
Oct 03, 2002 | 10.08 | 10.16 | 9.886 | 9.917 | 222,001 | -0.16(-1.60%) |
Oct 02, 2002 | 10.27 | 10.44 | 10.00 | 10.08 | 335,861 | -0.20(-1.91%) |
Oct 01, 2002 | 9.963 | 10.27 | 9.906 | 10.27 | 258,394 | +0.31(+3.13%) |
Sep 30, 2002 | 9.867 | 10.04 | 9.617 | 9.963 | 271,652 | +0.15(+1.53%) |
Sep 27, 2002 | 10.06 | 10.06 | 9.779 | 9.813 | 304,926 | -0.28(-2.82%) |
Sep 26, 2002 | 9.867 | 10.15 | 9.856 | 10.10 | 254,755 | +0.18(+1.86%) |
Sep 25, 2002 | 9.836 | 9.979 | 9.809 | 9.913 | 323,383 | +0.08(+0.82%) |
Sep 24, 2002 | 10.00 | 10.05 | 9.794 | 9.832 | 51,990 | -0.25(-2.44%) |
Sep 23, 2002 | 10.17 | 10.19 | 10.01 | 10.08 | 340,280 | -0.09(-0.87%) |
Sep 20, 2002 | 10.14 | 10.23 | 10.00 | 10.17 | 343,919 | +0.11(+1.07%) |
Sep 19, 2002 | 10.23 | 10.24 | 10.06 | 10.06 | 230,319 | -0.20(-1.91%) |
Sep 18, 2002 | 10.27 | 10.32 | 10.18 | 10.26 | 278,151 | -0.02(-0.19%) |
Sep 17, 2002 | 10.28 | 10.32 | 10.12 | 10.27 | 267,233 | +0.00(+0.00%) |
Sep 16, 2002 | 10.35 | 10.35 | 10.23 | 10.27 | 147,914 | -0.07(-0.71%) |
Sep 13, 2002 | 10.35 | 10.36 | 10.19 | 10.35 | 267,493 | -0.00(-0.04%) |
Sep 12, 2002 | 10.39 | 10.44 | 10.35 | 10.35 | 325,462 | -0.04(-0.37%) |
Sep 11, 2002 | 10.42 | 10.47 | 10.39 | 10.39 | 200,684 | +0.04(+0.41%) |
Sep 10, 2002 | 10.27 | 10.35 | 10.15 | 10.35 | 361,076 | +0.10(+0.94%) |
Sep 09, 2002 | 10.14 | 10.30 | 10.06 | 10.25 | 206,143 | +0.11(+1.10%) |
Sep 06, 2002 | 10.01 | 10.18 | 10.01 | 10.14 | 217,841 | +0.14(+1.38%) |
Sep 05, 2002 | 10.17 | 10.18 | 9.948 | 10.00 | 753,867 | -0.18(-1.81%) |
Sep 04, 2002 | 9.975 | 10.19 | 9.902 | 10.19 | 226,680 | +0.22(+2.16%) |
Sep 03, 2002 | 10.27 | 10.27 | 9.963 | 9.971 | 350,678 | -0.34(-3.28%) |
Aug 30, 2002 | 10.31 | 10.56 | 10.31 | 10.31 | 201,204 | -0.05(-0.45%) |
Aug 29, 2002 | 10.34 | 10.49 | 10.10 | 10.36 | 298,947 | +0.00(+0.00%) |
Aug 28, 2002 | 10.54 | 10.54 | 10.33 | 10.36 | 593,995 | -0.15(-1.43%) |
Aug 27, 2002 | 10.62 | 10.66 | 10.51 | 10.51 | 181,708 | +0.01(+0.11%) |
Aug 26, 2002 | 10.39 | 10.52 | 10.27 | 10.49 | 148,953 | +0.11(+1.04%) |
Aug 23, 2002 | 10.64 | 10.67 | 10.39 | 10.39 | 171,050 | -0.27(-2.53%) |
Aug 22, 2002 | 10.50 | 10.66 | 10.46 | 10.66 | 269,052 | +0.15(+1.47%) |
Aug 21, 2002 | 10.35 | 10.50 | 10.31 | 10.50 | 590,356 | +0.15(+1.49%) |
Aug 20, 2002 | 10.48 | 10.66 | 10.33 | 10.35 | 347,299 | +0.07(+0.71%) |
Aug 16, 2002 | 10.24 | 10.33 | 10.12 | 10.27 | 279,711 | +0.04(+0.38%) |
Aug 15, 2002 | 9.986 | 10.31 | 9.986 | 10.24 | 264,893 | +0.25(+2.50%) |
Aug 14, 2002 | 10.04 | 10.06 | 9.809 | 9.986 | 397,470 | -0.13(-1.29%) |
Aug 13, 2002 | 10.04 | 10.27 | 10.04 | 10.12 | 410,468 | +0.07(+0.65%) |
Aug 12, 2002 | 9.913 | 10.09 | 9.829 | 10.05 | 422,945 | +0.21(+2.11%) |
Aug 07, 2002 | 9.771 | 9.848 | 9.425 | 9.844 | 317,144 | +0.20(+2.03%) |
Aug 06, 2002 | 9.290 | 9.690 | 9.275 | 9.648 | 227,720 | +0.48(+5.20%) |
Aug 05, 2002 | 9.656 | 9.675 | 9.163 | 9.171 | 273,472 | -0.31(-3.29%) |
Aug 02, 2002 | 9.917 | 9.917 | 9.467 | 9.482 | 155,452 | -0.43(-4.38%) |
Aug 01, 2002 | 9.929 | 10.02 | 9.798 | 9.917 | 235,778 | -0.01(-0.08%) |
Jul 31, 2002 | 10.19 | 10.19 | 9.921 | 9.925 | 296,088 | -0.27(-2.68%) |
Jul 30, 2002 | 10.29 | 10.29 | 9.963 | 10.20 | 347,039 | -0.05(-0.53%) |
Jul 29, 2002 | 9.656 | 10.25 | 9.656 | 10.25 | 325,982 | +0.65(+6.81%) |
Jul 26, 2002 | 9.540 | 9.598 | 9.329 | 9.598 | 256,055 | +0.02(+0.24%) |
Jul 25, 2002 | 9.617 | 9.829 | 9.421 | 9.575 | 321,303 | -0.05(-0.56%) |
Jul 24, 2002 | 9.232 | 9.644 | 9.082 | 9.629 | 542,524 | +0.35(+3.73%) |
Jul 23, 2002 | 9.713 | 9.790 | 9.232 | 9.282 | 496,772 | -0.30(-3.13%) |
Jul 22, 2002 | 10.04 | 10.11 | 9.417 | 9.582 | 484,035 | -0.46(-4.60%) |
Jul 19, 2002 | 10.48 | 10.48 | 10.00 | 10.04 | 400,069 | -0.72(-6.72%) |
Jul 17, 2002 | 10.91 | 11.14 | 10.73 | 10.77 | 686,279 | -0.67(-5.82%) |
Jul 12, 2002 | 11.35 | 11.67 | 11.35 | 11.43 | 339,240 | +0.17(+1.50%) |
Jul 11, 2002 | 11.72 | 11.72 | 11.20 | 11.26 | 355,877 | -0.47(-4.00%) |
Jul 10, 2002 | 11.86 | 11.89 | 11.66 | 11.73 | 420,606 | -0.12(-0.97%) |
Jul 09, 2002 | 11.94 | 11.94 | 11.85 | 11.85 | 160,391 | -0.10(-0.81%) |
Jul 08, 2002 | 11.88 | 11.94 | 11.88 | 11.94 | 158,832 | +0.07(+0.55%) |
Jul 05, 2002 | 11.64 | 11.93 | 11.64 | 11.88 | 171,309 | +0.24(+2.08%) |
Jul 04, 2002 | 11.92 | 11.93 | 11.54 | 11.64 | 321,823 | +0.00(+0.00%) |
Jul 03, 2002 | 11.92 | 11.93 | 11.54 | 11.64 | 321,823 | -0.28(-2.39%) |
Jul 02, 2002 | 12.12 | 12.13 | 11.58 | 11.92 | 500,672 | -0.23(-1.93%) |
Jul 01, 2002 | 12.21 | 12.21 | 12.10 | 12.16 | 183,267 | -0.06(-0.47%) |
Jun 28, 2002 | 12.12 | 12.44 | 12.04 | 12.21 | 535,246 | +0.10(+0.79%) |
Jun 27, 2002 | 12.02 | 12.12 | 11.87 | 12.12 | 232,919 | +0.13(+1.12%) |
Jun 26, 2002 | 12.08 | 12.08 | 11.91 | 11.98 | 239,937 | -0.19(-1.55%) |
Jun 25, 2002 | 12.24 | 12.27 | 12.12 | 12.17 | 400,329 | -0.03(-0.25%) |
Jun 21, 2002 | 12.18 | 12.27 | 12.15 | 12.20 | 315,844 | +0.08(+0.63%) |
Jun 20, 2002 | 12.09 | 12.29 | 12.05 | 12.13 | 229,799 | +0.04(+0.32%) |
Jun 19, 2002 | 12.10 | 12.31 | 12.08 | 12.09 | 286,989 | -0.02(-0.19%) |
Jun 18, 2002 | 12.29 | 12.31 | 12.06 | 12.11 | 250,596 | -0.20(-1.62%) |
Jun 17, 2002 | 12.00 | 12.31 | 11.99 | 12.31 | 261,514 | +0.33(+2.73%) |
Jun 14, 2002 | 12.06 | 12.06 | 11.91 | 11.98 | 331,701 | -0.40(-3.23%) |
Jun 12, 2002 | 12.37 | 12.44 | 12.36 | 12.38 | 198,085 | +0.03(+0.28%) |
Jun 11, 2002 | 12.43 | 12.48 | 12.35 | 12.35 | 139,595 | -0.08(-0.68%) |
Jun 10, 2002 | 12.49 | 12.53 | 12.43 | 12.43 | 51,990 | -0.03(-0.28%) |
Jun 07, 2002 | 12.43 | 12.54 | 12.33 | 12.47 | 203,024 | -0.10(-0.83%) |
Jun 06, 2002 | 12.68 | 12.69 | 12.52 | 12.57 | 466,098 | -0.11(-0.85%) |
Jun 05, 2002 | 12.60 | 12.70 | 12.58 | 12.68 | 316,884 | -0.07(-0.54%) |
May 31, 2002 | 12.75 | 12.86 | 12.71 | 12.75 | 223,300 | -0.35(-2.67%) |
May 28, 2002 | 13.22 | 13.27 | 13.03 | 13.10 | 220,441 | -0.13(-1.02%) |
May 27, 2002 | 13.43 | 13.46 | 13.19 | 13.23 | 148,693 | +0.00(+0.00%) |
May 24, 2002 | 13.43 | 13.46 | 13.19 | 13.23 | 144,534 | -0.20(-1.46%) |
May 23, 2002 | 13.16 | 13.46 | 13.16 | 13.43 | 453,100 | +0.23(+1.72%) |
May 22, 2002 | 13.08 | 13.21 | 13.08 | 13.20 | 365,755 | +0.15(+1.12%) |
May 21, 2002 | 13.09 | 13.12 | 13.04 | 13.06 | 212,902 | -0.06(-0.44%) |
May 20, 2002 | 13.10 | 13.11 | 13.07 | 13.11 | 362,116 | +0.00(+0.03%) |
May 17, 2002 | 13.00 | 13.12 | 12.94 | 13.11 | 339,760 | +0.09(+0.68%) |
May 16, 2002 | 13.05 | 13.11 | 12.97 | 13.02 | 340,540 | -0.05(-0.35%) |
May 15, 2002 | 13.04 | 13.08 | 12.98 | 13.07 | 318,964 | +0.04(+0.32%) |
May 14, 2002 | 12.79 | 13.07 | 12.75 | 13.03 | 311,165 | +0.27(+2.11%) |
May 13, 2002 | 12.54 | 12.79 | 12.50 | 12.76 | 242,277 | +0.21(+1.69%) |
May 10, 2002 | 12.91 | 12.92 | 12.51 | 12.54 | 217,581 | -0.35(-2.72%) |
May 09, 2002 | 12.87 | 12.98 | 12.80 | 12.89 | 77,986 | +0.02(+0.12%) |
May 08, 2002 | 12.77 | 12.92 | 12.77 | 12.88 | 350,158 | +0.07(+0.54%) |
May 07, 2002 | 13.01 | 13.03 | 12.81 | 12.81 | 247,476 | -0.24(-1.83%) |
May 06, 2002 | 13.10 | 13.16 | 13.04 | 13.05 | 220,181 | -0.07(-0.50%) |
May 03, 2002 | 13.06 | 13.19 | 13.03 | 13.11 | 570,080 | +0.02(+0.15%) |
May 02, 2002 | 13.02 | 13.10 | 13.02 | 13.09 | 369,655 | +0.08(+0.59%) |