Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.287 | 9.478 | 9.187 | 9.367 | 731,502 | +0.01(+0.06%) |
Apr 29, 2003 | 9.446 | 9.446 | 9.171 | 9.361 | 1,423,322 | -0.30(-3.07%) |
Apr 28, 2003 | 9.552 | 9.679 | 9.536 | 9.658 | 524,202 | +0.11(+1.11%) |
Apr 25, 2003 | 9.684 | 9.695 | 9.499 | 9.552 | 424,615 | -0.19(-1.90%) |
Apr 24, 2003 | 9.504 | 9.790 | 9.388 | 9.737 | 708,448 | +0.24(+2.51%) |
Apr 23, 2003 | 9.552 | 9.578 | 9.483 | 9.499 | 314,446 | -0.11(-1.10%) |
Apr 22, 2003 | 9.472 | 9.658 | 9.441 | 9.605 | 506,250 | +0.13(+1.40%) |
Apr 21, 2003 | 9.409 | 9.520 | 9.382 | 9.472 | 265,691 | +0.03(+0.34%) |
Apr 17, 2003 | 9.393 | 9.515 | 9.372 | 9.441 | 1,098,104 | +0.05(+0.51%) |
Apr 16, 2003 | 9.261 | 9.446 | 9.261 | 9.393 | 702,590 | +0.18(+1.95%) |
Apr 15, 2003 | 9.224 | 9.261 | 9.176 | 9.213 | 310,855 | -0.08(-0.85%) |
Apr 14, 2003 | 9.128 | 9.314 | 9.102 | 9.292 | 645,332 | +0.20(+2.15%) |
Apr 11, 2003 | 9.102 | 9.213 | 9.049 | 9.097 | 1,175,960 | -0.02(-0.17%) |
Apr 10, 2003 | 9.107 | 9.208 | 8.996 | 9.113 | 911,024 | -0.04(-0.46%) |
Apr 09, 2003 | 9.028 | 9.240 | 9.028 | 9.155 | 1,168,968 | +0.09(+0.99%) |
Apr 08, 2003 | 8.949 | 9.128 | 8.890 | 9.065 | 1,622,118 | +0.07(+0.76%) |
Apr 07, 2003 | 8.732 | 9.076 | 8.732 | 8.996 | 1,116,245 | +0.39(+4.55%) |
Apr 04, 2003 | 8.758 | 8.816 | 8.583 | 8.605 | 281,187 | -0.15(-1.75%) |
Apr 03, 2003 | 8.732 | 8.806 | 8.652 | 8.758 | 349,594 | +0.03(+0.30%) |
Apr 02, 2003 | 8.546 | 8.843 | 8.520 | 8.732 | 366,601 | +0.29(+3.45%) |
Apr 01, 2003 | 8.351 | 8.615 | 8.250 | 8.440 | 550,091 | +0.17(+2.11%) |
Mar 31, 2003 | 8.335 | 8.414 | 8.202 | 8.266 | 485,086 | -0.07(-0.83%) |
Mar 28, 2003 | 8.388 | 8.430 | 8.271 | 8.335 | 430,473 | -0.08(-0.94%) |
Mar 27, 2003 | 8.520 | 8.536 | 8.377 | 8.414 | 343,925 | -0.15(-1.79%) |
Mar 26, 2003 | 8.684 | 8.732 | 8.557 | 8.568 | 14,777,456 | -0.12(-1.34%) |
Mar 25, 2003 | 8.552 | 8.790 | 8.520 | 8.684 | 543,855 | +0.14(+1.61%) |
Mar 24, 2003 | 8.573 | 8.679 | 8.366 | 8.546 | 733,581 | -0.16(-1.82%) |
Mar 21, 2003 | 8.520 | 8.747 | 8.515 | 8.705 | 5,517,924 | +0.19(+2.17%) |
Mar 20, 2003 | 8.568 | 8.599 | 8.298 | 8.520 | 672,544 | -0.13(-1.53%) |
Mar 19, 2003 | 8.652 | 8.673 | 8.525 | 8.652 | 469,212 | -0.05(-0.61%) |
Mar 18, 2003 | 8.546 | 8.705 | 8.451 | 8.705 | 966,581 | +0.14(+1.67%) |
Mar 17, 2003 | 8.361 | 8.642 | 8.261 | 8.562 | 848,286 | +0.17(+2.08%) |
Mar 14, 2003 | 8.573 | 8.626 | 8.340 | 8.388 | 1,508,169 | -0.11(-1.25%) |
Mar 13, 2003 | 8.054 | 8.599 | 8.054 | 8.493 | 1,013,635 | +0.48(+5.94%) |
Mar 12, 2003 | 7.932 | 8.044 | 7.874 | 8.017 | 1,308,806 | +0.10(+1.20%) |
Mar 11, 2003 | 8.044 | 8.144 | 7.911 | 7.922 | 647,033 | -0.11(-1.38%) |
Mar 10, 2003 | 8.097 | 8.298 | 7.991 | 8.033 | 767,218 | -0.17(-2.06%) |
Mar 07, 2003 | 8.292 | 8.377 | 8.192 | 8.202 | 690,874 | -0.11(-1.34%) |
Mar 06, 2003 | 8.229 | 8.361 | 8.192 | 8.313 | 598,090 | +0.02(+0.26%) |
Mar 05, 2003 | 8.366 | 8.456 | 8.229 | 8.292 | 626,057 | -0.12(-1.45%) |
Mar 04, 2003 | 8.467 | 8.726 | 8.388 | 8.414 | 1,121,915 | -0.19(-2.15%) |
Mar 03, 2003 | 8.546 | 8.599 | 8.419 | 8.599 | 866,616 | +0.12(+1.37%) |
Feb 28, 2003 | 8.467 | 8.520 | 8.308 | 8.483 | 632,104 | +0.04(+0.50%) |
Feb 27, 2003 | 8.308 | 8.440 | 8.298 | 8.440 | 715,062 | +0.21(+2.57%) |
Feb 26, 2003 | 8.255 | 8.382 | 8.229 | 8.229 | 866,994 | -0.08(-0.96%) |
Feb 25, 2003 | 8.335 | 8.451 | 8.271 | 8.308 | 1,270,256 | -0.11(-1.26%) |
Feb 24, 2003 | 8.361 | 8.467 | 8.202 | 8.414 | 1,602,465 | +0.25(+3.11%) |
Feb 21, 2003 | 8.054 | 8.197 | 8.017 | 8.160 | 519,478 | +0.06(+0.78%) |
Feb 20, 2003 | 8.202 | 8.276 | 8.054 | 8.097 | 598,279 | -0.11(-1.29%) |
Feb 19, 2003 | 8.229 | 8.382 | 8.102 | 8.202 | 3,021,630 | -0.07(-0.90%) |
Feb 18, 2003 | 8.139 | 8.435 | 8.033 | 8.276 | 970,172 | +0.14(+1.76%) |
Feb 14, 2003 | 7.975 | 8.134 | 7.932 | 8.134 | 817,673 | +0.20(+2.47%) |
Feb 13, 2003 | 8.017 | 8.070 | 7.874 | 7.938 | 2,179,958 | -0.16(-1.96%) |
Feb 12, 2003 | 7.885 | 8.176 | 7.885 | 8.097 | 8,301,453 | -0.07(-0.91%) |
Feb 11, 2003 | 8.287 | 8.335 | 8.118 | 8.171 | 1,050,862 | -0.12(-1.40%) |
Feb 10, 2003 | 8.361 | 8.440 | 8.229 | 8.287 | 1,073,160 | +0.01(+0.06%) |
Feb 07, 2003 | 8.652 | 8.652 | 8.282 | 8.282 | 604,704 | -0.37(-4.28%) |
Feb 06, 2003 | 8.837 | 8.890 | 8.520 | 8.652 | 526,848 | -0.27(-3.02%) |
Feb 05, 2003 | 8.922 | 9.023 | 8.626 | 8.922 | 552,170 | -0.02(-0.24%) |
Feb 04, 2003 | 9.128 | 9.155 | 8.837 | 8.943 | 468,078 | -0.23(-2.54%) |
Feb 03, 2003 | 9.155 | 9.277 | 8.996 | 9.176 | 377,751 | +0.02(+0.17%) |
Jan 31, 2003 | 8.996 | 9.187 | 8.885 | 9.160 | 537,997 | -0.09(-0.97%) |
Jan 30, 2003 | 9.234 | 9.287 | 9.102 | 9.250 | 317,847 | +0.10(+1.04%) |
Jan 29, 2003 | 9.054 | 9.340 | 8.440 | 9.155 | 1,107,742 | +0.11(+1.17%) |
Jan 28, 2003 | 9.605 | 9.605 | 9.049 | 9.049 | 890,615 | -0.56(-5.79%) |
Jan 27, 2003 | 9.658 | 9.711 | 9.499 | 9.605 | 333,721 | -0.10(-0.98%) |
Jan 24, 2003 | 10.11 | 10.16 | 9.684 | 9.700 | 445,969 | -0.41(-4.03%) |
Jan 23, 2003 | 10.04 | 10.14 | 9.816 | 10.11 | 412,710 | +0.20(+2.03%) |
Jan 22, 2003 | 9.949 | 10.29 | 9.816 | 9.906 | 767,974 | -0.20(-1.94%) |
Jan 21, 2003 | 10.57 | 10.57 | 9.943 | 10.10 | 352,429 | -0.39(-3.73%) |
Jan 17, 2003 | 10.57 | 10.59 | 10.45 | 10.49 | 250,763 | -0.16(-1.49%) |
Jan 16, 2003 | 10.45 | 10.68 | 10.45 | 10.65 | 219,583 | +0.23(+2.18%) |
Jan 15, 2003 | 10.64 | 10.64 | 10.35 | 10.42 | 483,007 | -0.29(-2.72%) |
Jan 14, 2003 | 10.55 | 10.78 | 10.42 | 10.72 | 447,103 | +0.04(+0.35%) |
Jan 13, 2003 | 10.72 | 10.83 | 10.55 | 10.68 | 171,395 | +0.01(+0.10%) |
Jan 10, 2003 | 10.49 | 10.72 | 10.48 | 10.67 | 280,053 | +0.19(+1.77%) |
Jan 09, 2003 | 10.53 | 10.60 | 10.45 | 10.48 | 255,109 | +0.04(+0.41%) |
Jan 08, 2003 | 10.74 | 10.74 | 10.35 | 10.44 | 353,562 | -0.30(-2.81%) |
Jan 07, 2003 | 10.69 | 10.74 | 10.58 | 10.74 | 699,944 | +0.11(+0.99%) |
Jan 06, 2003 | 10.37 | 10.65 | 10.37 | 10.64 | 472,047 | +0.21(+2.03%) |
Jan 03, 2003 | 10.42 | 10.56 | 10.35 | 10.42 | 253,030 | +0.01(+0.10%) |
Jan 02, 2003 | 10.16 | 10.41 | 10.11 | 10.41 | 230,543 | +0.31(+3.04%) |
Dec 31, 2002 | 10.11 | 10.32 | 10.05 | 10.11 | 493,589 | +0.05(+0.53%) |
Dec 30, 2002 | 10.13 | 10.19 | 9.943 | 10.05 | 254,164 | -0.08(-0.78%) |
Dec 27, 2002 | 10.14 | 10.17 | 10.07 | 10.13 | 415,167 | -0.06(-0.57%) |
Dec 26, 2002 | 10.05 | 10.26 | 9.996 | 10.19 | 590,531 | +0.16(+1.58%) |
Dec 24, 2002 | 10.11 | 10.16 | 10.01 | 10.03 | 173,096 | -0.13(-1.30%) |
Dec 23, 2002 | 10.03 | 10.20 | 10.03 | 10.17 | 262,479 | -0.07(-0.72%) |
Dec 20, 2002 | 10.24 | 10.29 | 10.16 | 10.24 | 519,478 | +0.00(+0.00%) |
Dec 19, 2002 | 10.13 | 10.24 | 10.07 | 10.24 | 371,893 | +0.15(+1.47%) |
Dec 18, 2002 | 10.24 | 10.27 | 10.03 | 10.09 | 204,843 | -0.16(-1.55%) |
Dec 17, 2002 | 10.36 | 10.41 | 10.25 | 10.25 | 94,296 | -0.11(-1.07%) |
Dec 16, 2002 | 10.03 | 10.37 | 10.03 | 10.36 | 475,637 | +0.28(+2.78%) |
Dec 13, 2002 | 10.42 | 10.42 | 10.05 | 10.08 | 274,573 | -0.39(-3.69%) |
Dec 12, 2002 | 10.16 | 10.48 | 10.14 | 10.47 | 241,314 | +0.26(+2.59%) |
Dec 11, 2002 | 10.13 | 10.21 | 9.970 | 10.20 | 158,356 | +0.11(+1.10%) |
Dec 10, 2002 | 10.00 | 10.09 | 9.822 | 10.09 | 262,101 | +0.12(+1.22%) |
Dec 09, 2002 | 10.09 | 10.09 | 9.843 | 9.970 | 267,770 | -0.17(-1.72%) |
Dec 06, 2002 | 9.949 | 10.22 | 9.943 | 10.14 | 157,412 | -0.01(-0.10%) |
Dec 05, 2002 | 10.26 | 10.31 | 10.01 | 10.16 | 216,748 | -0.05(-0.47%) |
Dec 04, 2002 | 10.07 | 10.35 | 10.07 | 10.20 | 285,533 | +0.00(+0.00%) |
Dec 03, 2002 | 10.69 | 10.69 | 10.16 | 10.20 | 388,144 | -0.46(-4.32%) |
Dec 02, 2002 | 10.50 | 10.73 | 10.50 | 10.66 | 447,858 | +0.16(+1.51%) |
Nov 29, 2002 | 10.50 | 10.61 | 10.39 | 10.50 | 173,285 | -0.08(-0.75%) |
Nov 27, 2002 | 9.986 | 10.58 | 9.986 | 10.58 | 352,996 | +0.60(+5.99%) |
Nov 26, 2002 | 10.24 | 10.24 | 9.890 | 9.986 | 386,821 | -0.12(-1.20%) |
Nov 25, 2002 | 10.11 | 10.29 | 9.949 | 10.11 | 749,077 | +0.07(+0.74%) |
Nov 22, 2002 | 9.647 | 10.05 | 9.605 | 10.03 | 922,362 | +0.38(+3.89%) |
Nov 21, 2002 | 9.541 | 9.711 | 9.457 | 9.658 | 375,294 | +0.10(+1.00%) |
Nov 20, 2002 | 9.472 | 9.631 | 9.393 | 9.562 | 90,705 | +0.06(+0.61%) |
Nov 19, 2002 | 9.419 | 9.631 | 9.287 | 9.504 | 327,485 | +0.08(+0.90%) |
Nov 18, 2002 | 9.525 | 9.552 | 9.314 | 9.419 | 199,174 | -0.08(-0.84%) |
Nov 15, 2002 | 9.631 | 9.763 | 9.435 | 9.499 | 303,107 | -0.11(-1.10%) |
Nov 14, 2002 | 9.435 | 9.605 | 9.393 | 9.605 | 177,631 | +0.16(+1.68%) |
Nov 13, 2002 | 9.457 | 9.573 | 9.176 | 9.446 | 176,498 | -0.06(-0.61%) |
Nov 12, 2002 | 9.261 | 9.642 | 9.261 | 9.504 | 301,974 | +0.24(+2.63%) |
Nov 11, 2002 | 9.208 | 9.282 | 9.102 | 9.261 | 367,168 | +0.05(+0.57%) |
Nov 08, 2002 | 9.234 | 9.261 | 8.996 | 9.208 | 349,972 | -0.03(-0.29%) |
Nov 07, 2002 | 9.472 | 9.472 | 9.102 | 9.234 | 513,431 | -0.24(-2.51%) |
Nov 06, 2002 | 9.509 | 9.594 | 9.472 | 9.472 | 319,737 | -0.04(-0.39%) |
Nov 05, 2002 | 9.441 | 9.525 | 9.393 | 9.509 | 227,330 | +0.07(+0.73%) |
Nov 04, 2002 | 9.499 | 9.658 | 9.340 | 9.441 | 371,515 | +0.02(+0.22%) |
Nov 01, 2002 | 9.578 | 9.578 | 9.240 | 9.419 | 453,528 | -0.22(-2.31%) |
Oct 31, 2002 | 9.340 | 9.684 | 9.298 | 9.642 | 284,021 | +0.30(+3.23%) |
Oct 30, 2002 | 9.181 | 9.377 | 9.181 | 9.340 | 266,825 | +0.17(+1.85%) |
Oct 29, 2002 | 9.525 | 9.525 | 8.996 | 9.171 | 643,820 | -0.41(-4.25%) |
Oct 28, 2002 | 9.806 | 9.912 | 9.472 | 9.578 | 247,739 | -0.19(-1.90%) |
Oct 25, 2002 | 9.658 | 9.790 | 9.340 | 9.763 | 293,470 | +0.11(+1.10%) |
Oct 24, 2002 | 10.05 | 10.05 | 9.578 | 9.658 | 362,255 | -0.35(-3.49%) |
Oct 23, 2002 | 9.896 | 10.04 | 9.827 | 10.01 | 2,154,258 | +0.08(+0.85%) |
Oct 22, 2002 | 9.922 | 9.975 | 9.843 | 9.922 | 322,382 | +0.03(+0.27%) |
Oct 21, 2002 | 9.959 | 9.959 | 9.763 | 9.896 | 345,248 | -0.08(-0.80%) |
Oct 18, 2002 | 9.525 | 10.13 | 9.266 | 9.975 | 721,298 | +0.43(+4.49%) |
Oct 17, 2002 | 9.234 | 9.679 | 8.896 | 9.546 | 1,333,561 | +0.81(+9.33%) |
Oct 16, 2002 | 8.996 | 8.996 | 8.689 | 8.732 | 312,556 | -0.32(-3.51%) |
Oct 15, 2002 | 8.599 | 9.049 | 8.599 | 9.049 | 259,644 | +0.79(+9.55%) |
Oct 14, 2002 | 8.377 | 8.388 | 8.176 | 8.261 | 140,404 | -0.12(-1.39%) |
Oct 11, 2002 | 8.266 | 8.747 | 8.266 | 8.377 | 308,777 | +0.16(+2.00%) |
Oct 10, 2002 | 7.938 | 8.239 | 7.911 | 8.213 | 242,637 | +0.32(+4.02%) |
Oct 09, 2002 | 8.149 | 8.165 | 7.895 | 7.895 | 178,198 | -0.25(-3.05%) |
Oct 08, 2002 | 8.181 | 8.298 | 8.054 | 8.144 | 155,144 | +0.01(+0.06%) |
Oct 07, 2002 | 8.335 | 8.414 | 8.134 | 8.139 | 146,640 | -0.26(-3.09%) |
Oct 04, 2002 | 8.388 | 8.414 | 8.229 | 8.398 | 17,328,552 | +0.01(+0.13%) |
Oct 03, 2002 | 8.721 | 8.721 | 8.335 | 8.388 | 815,216 | -0.33(-3.82%) |
Oct 02, 2002 | 8.864 | 8.943 | 8.705 | 8.721 | 367,168 | -0.22(-2.49%) |
Oct 01, 2002 | 8.837 | 8.996 | 8.467 | 8.943 | 694,086 | +0.08(+0.90%) |
Sep 30, 2002 | 9.102 | 9.102 | 8.753 | 8.864 | 421,214 | -0.24(-2.62%) |
Sep 27, 2002 | 9.240 | 9.282 | 8.996 | 9.102 | 291,769 | -0.19(-1.99%) |
Sep 26, 2002 | 8.996 | 9.314 | 8.917 | 9.287 | 339,390 | +0.30(+3.30%) |
Sep 25, 2002 | 9.113 | 9.128 | 8.943 | 8.991 | 412,332 | -0.10(-1.05%) |
Sep 24, 2002 | 9.102 | 9.165 | 8.970 | 9.086 | 287,234 | -0.05(-0.52%) |
Sep 23, 2002 | 9.314 | 9.314 | 9.028 | 9.134 | 1,335,262 | -0.18(-1.93%) |
Sep 20, 2002 | 9.367 | 9.430 | 9.155 | 9.314 | 290,069 | -0.05(-0.56%) |
Sep 19, 2002 | 9.324 | 9.425 | 9.287 | 9.367 | 460,708 | +0.04(+0.45%) |
Sep 18, 2002 | 9.393 | 9.414 | 9.181 | 9.324 | 452,772 | -0.07(-0.73%) |
Sep 17, 2002 | 9.525 | 9.525 | 9.287 | 9.393 | 256,054 | -0.11(-1.11%) |
Sep 16, 2002 | 9.525 | 9.525 | 9.499 | 9.499 | 163,459 | -0.03(-0.28%) |
Sep 13, 2002 | 9.472 | 9.525 | 9.314 | 9.525 | 169,506 | +0.01(+0.06%) |
Sep 12, 2002 | 9.515 | 9.552 | 9.446 | 9.520 | 268,715 | +0.01(+0.06%) |
Sep 11, 2002 | 9.631 | 9.658 | 9.478 | 9.515 | 220,150 | -0.10(-1.05%) |
Sep 10, 2002 | 9.589 | 9.843 | 9.589 | 9.615 | 196,150 | +0.04(+0.39%) |
Sep 09, 2002 | 9.504 | 9.668 | 9.446 | 9.578 | 331,453 | +0.08(+0.84%) |
Sep 06, 2002 | 9.525 | 9.621 | 9.499 | 9.499 | 580,893 | +0.02(+0.22%) |
Sep 05, 2002 | 9.462 | 9.599 | 9.446 | 9.478 | 174,986 | +0.02(+0.17%) |
Sep 04, 2002 | 9.472 | 9.472 | 9.271 | 9.462 | 244,716 | -0.04(-0.39%) |
Sep 03, 2002 | 9.631 | 9.636 | 9.314 | 9.499 | 318,792 | -0.16(-1.70%) |
Aug 30, 2002 | 9.478 | 9.711 | 9.478 | 9.663 | 133,412 | +0.14(+1.50%) |
Aug 29, 2002 | 9.621 | 9.621 | 9.419 | 9.520 | 233,000 | -0.16(-1.69%) |
Aug 28, 2002 | 9.827 | 9.827 | 9.525 | 9.684 | 198,607 | -0.18(-1.82%) |
Aug 27, 2002 | 9.790 | 9.975 | 9.790 | 9.864 | 271,171 | +0.11(+1.08%) |
Aug 26, 2002 | 9.695 | 9.758 | 9.589 | 9.758 | 169,884 | +0.07(+0.76%) |
Aug 23, 2002 | 10.03 | 10.03 | 9.684 | 9.684 | 901,198 | -0.40(-3.94%) |
Aug 22, 2002 | 9.711 | 10.19 | 9.711 | 10.08 | 561,618 | +0.29(+2.97%) |
Aug 21, 2002 | 9.462 | 9.790 | 9.393 | 9.790 | 342,413 | +0.37(+3.93%) |
Aug 20, 2002 | 9.451 | 9.525 | 9.340 | 9.419 | 232,433 | +0.03(+0.28%) |
Aug 16, 2002 | 8.996 | 9.414 | 8.996 | 9.393 | 483,007 | +0.34(+3.80%) |
Aug 15, 2002 | 9.393 | 9.419 | 8.927 | 9.049 | 848,097 | -0.25(-2.68%) |
Aug 14, 2002 | 9.711 | 9.843 | 8.784 | 9.298 | 2,029,349 | -0.97(-9.43%) |
Aug 13, 2002 | 10.48 | 10.48 | 10.24 | 10.27 | 237,157 | -0.24(-2.32%) |
Aug 12, 2002 | 10.53 | 10.58 | 10.44 | 10.51 | 272,116 | +0.35(+3.44%) |
Aug 07, 2002 | 9.949 | 10.16 | 9.949 | 10.16 | 205,410 | +0.15(+1.48%) |
Aug 06, 2002 | 9.790 | 10.02 | 9.737 | 10.01 | 303,485 | +0.24(+2.44%) |
Aug 05, 2002 | 10.05 | 10.16 | 9.631 | 9.774 | 526,848 | -0.28(-2.79%) |
Aug 02, 2002 | 10.56 | 10.56 | 10.04 | 10.05 | 322,004 | -0.52(-4.95%) |
Aug 01, 2002 | 10.58 | 10.64 | 10.53 | 10.58 | 273,628 | +0.02(+0.15%) |
Jul 31, 2002 | 10.67 | 10.68 | 10.45 | 10.56 | 451,449 | -0.12(-1.09%) |
Jul 30, 2002 | 10.63 | 10.69 | 10.56 | 10.68 | 574,657 | +0.00(+0.00%) |
Jul 29, 2002 | 10.05 | 10.68 | 10.05 | 10.68 | 845,262 | +0.62(+6.21%) |
Jul 26, 2002 | 10.08 | 10.11 | 9.922 | 10.05 | 431,607 | -0.01(-0.05%) |
Jul 25, 2002 | 9.896 | 10.11 | 9.848 | 10.06 | 457,307 | +0.16(+1.66%) |
Jul 24, 2002 | 9.573 | 9.896 | 9.017 | 9.896 | 1,289,153 | +0.32(+3.31%) |
Jul 23, 2002 | 10.05 | 10.13 | 9.271 | 9.578 | 1,138,922 | -0.41(-4.08%) |
Jul 22, 2002 | 10.58 | 10.58 | 9.832 | 9.986 | 981,888 | -0.67(-6.26%) |
Jul 19, 2002 | 11.04 | 11.04 | 10.63 | 10.65 | 723,944 | -0.25(-2.28%) |
Jul 17, 2002 | 11.59 | 11.77 | 10.90 | 10.90 | 500,581 | -0.45(-3.96%) |
Jul 12, 2002 | 11.43 | 11.62 | 11.22 | 11.35 | 361,499 | +0.13(+1.18%) |
Jul 11, 2002 | 11.48 | 11.48 | 10.99 | 11.22 | 450,315 | -0.39(-3.37%) |
Jul 10, 2002 | 12.13 | 12.18 | 11.60 | 11.61 | 436,520 | -0.46(-3.77%) |
Jul 09, 2002 | 11.91 | 12.36 | 11.80 | 12.07 | 448,992 | +0.15(+1.29%) |
Jul 08, 2002 | 12.07 | 12.07 | 11.91 | 11.91 | 285,911 | -0.16(-1.32%) |
Jul 05, 2002 | 11.59 | 12.11 | 11.57 | 12.07 | 349,594 | +0.55(+4.78%) |
Jul 04, 2002 | 11.80 | 12.07 | 11.51 | 11.52 | 450,882 | +0.00(+0.00%) |
Jul 03, 2002 | 11.80 | 12.07 | 11.51 | 11.52 | 450,882 | -0.26(-2.25%) |
Jul 02, 2002 | 12.28 | 12.38 | 11.77 | 11.78 | 554,438 | -0.55(-4.46%) |
Jul 01, 2002 | 11.91 | 12.70 | 11.91 | 12.34 | 598,657 | +0.52(+4.39%) |
Jun 28, 2002 | 12.30 | 12.44 | 11.80 | 11.82 | 1,637,047 | -0.65(-5.18%) |
Jun 27, 2002 | 12.27 | 12.53 | 12.17 | 12.46 | 522,124 | +0.22(+1.82%) |
Jun 26, 2002 | 12.32 | 12.39 | 12.13 | 12.24 | 399,671 | -0.07(-0.60%) |
Jun 25, 2002 | 12.54 | 12.62 | 12.26 | 12.31 | 387,766 | -0.39(-3.04%) |
Jun 21, 2002 | 12.59 | 12.78 | 12.52 | 12.70 | 56,691 | +0.12(+0.92%) |
Jun 20, 2002 | 12.25 | 12.94 | 12.25 | 12.58 | 508,140 | +0.33(+2.72%) |
Jun 19, 2002 | 12.69 | 12.83 | 12.18 | 12.25 | 18,897 | -0.44(-3.46%) |
Jun 18, 2002 | 12.80 | 13.20 | 12.62 | 12.69 | 704,291 | -0.11(-0.87%) |
Jun 17, 2002 | 12.83 | 13.14 | 12.45 | 12.80 | 2,307,135 | +1.73(+15.63%) |
Jun 14, 2002 | 11.17 | 11.17 | 10.85 | 11.07 | 390,034 | -0.41(-3.59%) |
Jun 12, 2002 | 11.54 | 11.58 | 11.27 | 11.48 | 407,797 | -0.11(-0.91%) |
Jun 11, 2002 | 11.80 | 11.87 | 11.59 | 11.59 | 338,823 | -0.16(-1.40%) |
Jun 10, 2002 | 12.00 | 12.10 | 11.68 | 11.75 | 287,234 | -0.30(-2.50%) |
Jun 07, 2002 | 11.66 | 12.20 | 11.59 | 12.05 | 363,011 | +0.40(+3.40%) |
Jun 06, 2002 | 12.12 | 12.12 | 11.63 | 11.66 | 301,596 | -0.51(-4.22%) |
Jun 05, 2002 | 11.56 | 12.17 | 11.56 | 12.17 | 652,891 | +0.32(+2.68%) |
May 31, 2002 | 11.88 | 12.00 | 11.80 | 11.85 | 570,311 | -0.57(-4.60%) |
May 28, 2002 | 12.67 | 12.68 | 12.20 | 12.43 | 860,947 | -0.25(-1.96%) |
May 27, 2002 | 13.41 | 13.41 | 12.67 | 12.67 | 1,574,687 | +0.00(+0.00%) |
May 24, 2002 | 13.41 | 13.41 | 12.67 | 12.67 | 1,569,207 | -0.84(-6.19%) |
May 23, 2002 | 13.12 | 13.52 | 13.04 | 13.51 | 419,135 | +0.45(+3.44%) |
May 22, 2002 | 13.35 | 13.38 | 12.90 | 13.06 | 1,018,926 | -0.26(-1.99%) |
May 21, 2002 | 13.68 | 13.72 | 13.32 | 13.32 | 466,567 | -0.43(-3.15%) |
May 20, 2002 | 13.79 | 13.81 | 13.58 | 13.76 | 37,794 | +0.05(+0.39%) |
May 17, 2002 | 13.73 | 13.89 | 13.63 | 13.71 | 255,109 | +0.03(+0.19%) |
May 16, 2002 | 13.63 | 13.97 | 13.56 | 13.68 | 379,829 | +0.03(+0.19%) |
May 15, 2002 | 13.79 | 13.97 | 13.57 | 13.65 | 413,277 | -0.29(-2.09%) |
May 14, 2002 | 13.36 | 13.94 | 13.36 | 13.94 | 424,615 | +0.50(+3.74%) |
May 13, 2002 | 13.44 | 13.56 | 13.36 | 13.44 | 358,287 | -0.01(-0.08%) |
May 10, 2002 | 13.84 | 13.86 | 13.34 | 13.45 | 532,895 | -0.36(-2.61%) |
May 09, 2002 | 14.08 | 14.12 | 13.81 | 13.81 | 267,203 | -0.32(-2.25%) |
May 08, 2002 | 13.92 | 14.18 | 13.92 | 14.13 | 256,999 | +0.27(+1.95%) |
May 07, 2002 | 13.74 | 13.97 | 13.74 | 13.86 | 292,525 | +0.12(+0.89%) |
May 06, 2002 | 14.47 | 14.50 | 13.74 | 13.74 | 451,638 | -0.74(-5.08%) |
May 03, 2002 | 13.94 | 14.47 | 13.86 | 14.47 | 359,043 | +0.53(+3.80%) |
May 02, 2002 | 13.84 | 14.28 | 13.84 | 13.94 | 470,913 | -0.06(-0.42%) |