Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.96 | 11.09 | 10.87 | 11.09 | 663,435 | +0.03(+0.30%) |
Apr 29, 2003 | 11.06 | 11.15 | 10.86 | 11.06 | 894,917 | -0.02(-0.20%) |
Apr 28, 2003 | 10.82 | 11.09 | 10.82 | 11.08 | 597,813 | +0.27(+2.46%) |
Apr 25, 2003 | 10.78 | 10.93 | 10.73 | 10.82 | 586,996 | +0.03(+0.31%) |
Apr 24, 2003 | 10.90 | 10.95 | 10.67 | 10.78 | 1,121,170 | -0.42(-3.76%) |
Apr 23, 2003 | 11.23 | 11.26 | 11.15 | 11.20 | 872,742 | -0.02(-0.20%) |
Apr 22, 2003 | 10.69 | 11.26 | 10.59 | 11.23 | 789,452 | +0.51(+4.76%) |
Apr 21, 2003 | 10.73 | 10.82 | 10.68 | 10.72 | 661,632 | -0.02(-0.15%) |
Apr 17, 2003 | 10.55 | 10.76 | 10.55 | 10.73 | 184,427 | +0.19(+1.79%) |
Apr 16, 2003 | 10.73 | 10.82 | 10.54 | 10.54 | 390,129 | -0.17(-1.55%) |
Apr 15, 2003 | 10.46 | 10.72 | 10.40 | 10.71 | 313,689 | +0.24(+2.33%) |
Apr 14, 2003 | 10.21 | 10.47 | 10.18 | 10.47 | 317,836 | +0.26(+2.55%) |
Apr 11, 2003 | 10.29 | 10.37 | 10.17 | 10.21 | 156,304 | +0.03(+0.27%) |
Apr 10, 2003 | 10.17 | 10.18 | 10.04 | 10.18 | 524,979 | +0.01(+0.11%) |
Apr 09, 2003 | 10.33 | 10.48 | 10.17 | 10.17 | 498,478 | -0.16(-1.56%) |
Apr 08, 2003 | 10.28 | 10.35 | 10.21 | 10.33 | 540,844 | -0.01(-0.11%) |
Apr 07, 2003 | 10.53 | 10.65 | 10.32 | 10.34 | 287,008 | +0.07(+0.70%) |
Apr 04, 2003 | 10.26 | 10.30 | 10.19 | 10.27 | 221,926 | +0.03(+0.33%) |
Apr 03, 2003 | 10.23 | 10.36 | 10.18 | 10.23 | 363,807 | +0.00(+0.00%) |
Apr 02, 2003 | 10.05 | 10.36 | 10.05 | 10.23 | 563,559 | +0.33(+3.30%) |
Apr 01, 2003 | 9.701 | 9.973 | 9.701 | 9.907 | 516,326 | +0.16(+1.65%) |
Mar 31, 2003 | 9.829 | 9.829 | 9.624 | 9.746 | 375,886 | -0.19(-1.95%) |
Mar 28, 2003 | 10.00 | 10.00 | 9.862 | 9.940 | 258,703 | -0.11(-1.10%) |
Mar 27, 2003 | 9.984 | 10.08 | 9.818 | 10.05 | 398,962 | +0.04(+0.39%) |
Mar 26, 2003 | 10.14 | 10.14 | 9.968 | 10.01 | 242,658 | -0.13(-1.26%) |
Mar 25, 2003 | 10.06 | 10.16 | 9.923 | 10.14 | 523,897 | +0.08(+0.77%) |
Mar 24, 2003 | 10.53 | 10.53 | 9.973 | 10.06 | 531,830 | -0.58(-5.47%) |
Mar 21, 2003 | 10.48 | 10.68 | 10.28 | 10.64 | 415,729 | +0.35(+3.39%) |
Mar 20, 2003 | 10.04 | 10.31 | 9.929 | 10.29 | 296,743 | +0.17(+1.64%) |
Mar 19, 2003 | 10.16 | 10.26 | 9.995 | 10.13 | 272,946 | -0.01(-0.11%) |
Mar 18, 2003 | 9.951 | 10.18 | 9.857 | 10.14 | 607,368 | +0.18(+1.84%) |
Mar 17, 2003 | 9.591 | 9.990 | 9.457 | 9.957 | 602,861 | +0.32(+3.34%) |
Mar 14, 2003 | 9.524 | 9.685 | 9.457 | 9.635 | 824,787 | +0.13(+1.40%) |
Mar 13, 2003 | 9.019 | 9.502 | 9.019 | 9.502 | 495,954 | +0.62(+7.00%) |
Mar 12, 2003 | 8.897 | 8.897 | 8.698 | 8.881 | 564,280 | -0.05(-0.56%) |
Mar 11, 2003 | 9.008 | 9.169 | 8.930 | 8.930 | 1,253,316 | -0.08(-0.86%) |
Mar 10, 2003 | 9.097 | 9.097 | 8.919 | 9.008 | 482,613 | -0.16(-1.69%) |
Mar 07, 2003 | 9.014 | 9.247 | 8.914 | 9.163 | 487,661 | +0.15(+1.66%) |
Mar 06, 2003 | 9.152 | 9.158 | 8.969 | 9.014 | 295,301 | -0.15(-1.63%) |
Mar 05, 2003 | 9.163 | 9.252 | 9.147 | 9.163 | 423,481 | -0.02(-0.24%) |
Mar 04, 2003 | 9.324 | 9.324 | 9.147 | 9.186 | 444,574 | -0.16(-1.72%) |
Mar 03, 2003 | 9.291 | 9.385 | 9.291 | 9.347 | 675,694 | +0.08(+0.84%) |
Feb 28, 2003 | 9.291 | 9.413 | 9.247 | 9.269 | 280,698 | -0.04(-0.42%) |
Feb 27, 2003 | 9.186 | 9.313 | 9.141 | 9.308 | 286,106 | +0.17(+1.82%) |
Feb 26, 2003 | 9.374 | 9.374 | 9.108 | 9.141 | 394,095 | -0.28(-3.00%) |
Feb 25, 2003 | 9.230 | 9.424 | 9.058 | 9.424 | 352,450 | +0.17(+1.80%) |
Feb 24, 2003 | 9.469 | 9.469 | 9.191 | 9.258 | 347,402 | -0.22(-2.28%) |
Feb 21, 2003 | 9.274 | 9.474 | 9.191 | 9.474 | 477,024 | +0.21(+2.28%) |
Feb 20, 2003 | 9.319 | 9.324 | 9.213 | 9.263 | 427,086 | -0.04(-0.42%) |
Feb 19, 2003 | 9.358 | 9.358 | 9.152 | 9.302 | 329,013 | -0.06(-0.59%) |
Feb 18, 2003 | 9.152 | 9.363 | 9.152 | 9.358 | 651,717 | +0.21(+2.24%) |
Feb 14, 2003 | 9.125 | 9.241 | 9.030 | 9.152 | 475,582 | +0.03(+0.30%) |
Feb 13, 2003 | 9.147 | 9.152 | 9.014 | 9.125 | 447,999 | -0.06(-0.66%) |
Feb 12, 2003 | 9.319 | 9.324 | 9.102 | 9.186 | 319,278 | -0.15(-1.60%) |
Feb 11, 2003 | 9.435 | 9.463 | 9.224 | 9.335 | 318,737 | -0.12(-1.23%) |
Feb 10, 2003 | 9.541 | 9.541 | 9.291 | 9.452 | 381,655 | -0.09(-0.93%) |
Feb 07, 2003 | 9.707 | 9.774 | 9.530 | 9.541 | 364,529 | -0.12(-1.26%) |
Feb 06, 2003 | 9.701 | 9.779 | 9.546 | 9.663 | 498,658 | -0.13(-1.36%) |
Feb 05, 2003 | 9.929 | 10.12 | 9.768 | 9.796 | 486,579 | -0.16(-1.62%) |
Feb 04, 2003 | 10.01 | 10.01 | 9.812 | 9.957 | 683,086 | -0.11(-1.10%) |
Feb 03, 2003 | 10.16 | 10.16 | 9.984 | 10.07 | 774,128 | -0.08(-0.76%) |
Jan 31, 2003 | 9.812 | 10.15 | 9.807 | 10.15 | 600,157 | +0.31(+3.10%) |
Jan 30, 2003 | 10.08 | 10.15 | 9.790 | 9.840 | 419,875 | -0.22(-2.15%) |
Jan 29, 2003 | 10.04 | 10.13 | 9.885 | 10.06 | 511,097 | -0.08(-0.82%) |
Jan 28, 2003 | 10.07 | 10.15 | 9.901 | 10.14 | 845,339 | +0.16(+1.56%) |
Jan 27, 2003 | 9.707 | 10.07 | 9.707 | 9.984 | 1,056,809 | -0.18(-1.75%) |
Jan 24, 2003 | 10.66 | 10.66 | 10.09 | 10.16 | 1,136,854 | -0.49(-4.58%) |
Jan 23, 2003 | 10.68 | 10.79 | 10.53 | 10.65 | 566,985 | -0.01(-0.05%) |
Jan 22, 2003 | 10.68 | 10.72 | 10.53 | 10.66 | 830,015 | -0.08(-0.77%) |
Jan 21, 2003 | 10.84 | 10.92 | 10.59 | 10.74 | 577,261 | -0.08(-0.72%) |
Jan 17, 2003 | 11.12 | 11.12 | 10.73 | 10.82 | 687,593 | -0.36(-3.23%) |
Jan 16, 2003 | 11.34 | 11.39 | 11.14 | 11.18 | 548,235 | -0.16(-1.37%) |
Jan 15, 2003 | 11.62 | 11.63 | 11.25 | 11.33 | 468,010 | -0.29(-2.48%) |
Jan 14, 2003 | 11.55 | 11.68 | 11.53 | 11.62 | 1,239,074 | +0.07(+0.62%) |
Jan 13, 2003 | 11.68 | 11.79 | 11.55 | 11.55 | 448,179 | -0.10(-0.86%) |
Jan 10, 2003 | 11.65 | 11.68 | 11.48 | 11.65 | 613,678 | +0.00(+0.00%) |
Jan 09, 2003 | 11.38 | 11.70 | 11.38 | 11.65 | 398,962 | +0.27(+2.34%) |
Jan 08, 2003 | 11.50 | 11.52 | 11.34 | 11.38 | 296,382 | -0.19(-1.68%) |
Jan 07, 2003 | 11.70 | 11.83 | 11.41 | 11.58 | 559,233 | -0.13(-1.14%) |
Jan 06, 2003 | 11.25 | 11.76 | 11.25 | 11.71 | 369,937 | +0.40(+3.58%) |
Jan 03, 2003 | 11.37 | 11.40 | 11.23 | 11.30 | 250,050 | -0.09(-0.83%) |
Jan 02, 2003 | 10.96 | 11.40 | 10.89 | 11.40 | 645,768 | +0.49(+4.47%) |
Dec 31, 2002 | 10.70 | 10.96 | 10.59 | 10.91 | 910,421 | +0.18(+1.71%) |
Dec 30, 2002 | 10.84 | 10.85 | 10.55 | 10.73 | 429,610 | -0.12(-1.12%) |
Dec 27, 2002 | 11.09 | 11.09 | 10.71 | 10.85 | 583,210 | -0.25(-2.25%) |
Dec 26, 2002 | 11.08 | 11.15 | 11.02 | 11.10 | 371,560 | +0.02(+0.15%) |
Dec 24, 2002 | 11.09 | 11.15 | 11.00 | 11.08 | 181,903 | -0.03(-0.30%) |
Dec 23, 2002 | 11.29 | 11.29 | 11.04 | 11.12 | 427,447 | -0.20(-1.76%) |
Dec 20, 2002 | 10.88 | 11.32 | 10.83 | 11.32 | 763,492 | +0.52(+4.83%) |
Dec 19, 2002 | 11.05 | 11.15 | 10.68 | 10.79 | 562,297 | -0.29(-2.60%) |
Dec 18, 2002 | 10.97 | 11.08 | 10.71 | 11.08 | 590,782 | +0.07(+0.65%) |
Dec 17, 2002 | 11.08 | 11.22 | 10.96 | 11.01 | 350,647 | -0.08(-0.75%) |
Dec 16, 2002 | 10.65 | 11.09 | 10.65 | 11.09 | 365,610 | +0.43(+4.00%) |
Dec 13, 2002 | 10.73 | 11.02 | 10.56 | 10.67 | 632,607 | -0.12(-1.08%) |
Dec 12, 2002 | 10.65 | 10.84 | 10.62 | 10.78 | 376,968 | +0.11(+1.04%) |
Dec 11, 2002 | 10.68 | 10.72 | 10.46 | 10.67 | 490,906 | -0.04(-0.36%) |
Dec 10, 2002 | 10.37 | 10.71 | 10.37 | 10.71 | 408,157 | +0.36(+3.43%) |
Dec 09, 2002 | 10.89 | 10.89 | 10.31 | 10.36 | 482,252 | -0.59(-5.37%) |
Dec 06, 2002 | 10.74 | 10.95 | 10.54 | 10.94 | 329,013 | +0.17(+1.54%) |
Dec 05, 2002 | 11.19 | 11.19 | 10.73 | 10.78 | 294,399 | -0.40(-3.57%) |
Dec 04, 2002 | 11.27 | 11.27 | 10.97 | 11.18 | 286,106 | -0.13(-1.13%) |
Dec 03, 2002 | 11.37 | 11.45 | 11.09 | 11.30 | 414,286 | -0.09(-0.83%) |
Dec 02, 2002 | 11.60 | 11.72 | 11.16 | 11.40 | 368,315 | -0.01(-0.10%) |
Nov 29, 2002 | 11.57 | 11.58 | 11.39 | 11.41 | 166,940 | -0.19(-1.63%) |
Nov 27, 2002 | 11.05 | 11.60 | 11.05 | 11.60 | 487,661 | +0.57(+5.18%) |
Nov 26, 2002 | 11.32 | 11.37 | 11.01 | 11.03 | 565,182 | -0.42(-3.64%) |
Nov 25, 2002 | 11.34 | 11.50 | 11.26 | 11.44 | 458,275 | +0.13(+1.13%) |
Nov 22, 2002 | 11.14 | 11.36 | 11.07 | 11.32 | 457,554 | +0.12(+1.04%) |
Nov 21, 2002 | 10.59 | 11.25 | 10.59 | 11.20 | 485,317 | +0.67(+6.38%) |
Nov 20, 2002 | 10.12 | 10.53 | 10.07 | 10.53 | 439,886 | +0.40(+4.00%) |
Nov 19, 2002 | 10.11 | 10.26 | 10.02 | 10.12 | 219,763 | +0.02(+0.17%) |
Nov 18, 2002 | 10.37 | 10.37 | 10.11 | 10.11 | 333,520 | -0.26(-2.46%) |
Nov 15, 2002 | 10.10 | 10.37 | 10.04 | 10.36 | 379,312 | +0.14(+1.36%) |
Nov 14, 2002 | 9.824 | 10.22 | 9.824 | 10.22 | 308,461 | +0.52(+5.37%) |
Nov 13, 2002 | 9.707 | 9.929 | 9.491 | 9.701 | 429,791 | -0.04(-0.40%) |
Nov 12, 2002 | 9.624 | 9.885 | 9.518 | 9.740 | 260,686 | +0.11(+1.15%) |
Nov 11, 2002 | 9.713 | 9.713 | 9.530 | 9.629 | 294,760 | -0.08(-0.86%) |
Nov 08, 2002 | 9.818 | 10.00 | 9.663 | 9.713 | 348,844 | -0.11(-1.07%) |
Nov 07, 2002 | 10.15 | 10.15 | 9.818 | 9.818 | 324,506 | -0.35(-3.44%) |
Nov 06, 2002 | 10.26 | 10.26 | 9.907 | 10.17 | 404,191 | +0.04(+0.44%) |
Nov 05, 2002 | 10.29 | 10.29 | 9.929 | 10.12 | 379,492 | -0.18(-1.72%) |
Nov 04, 2002 | 10.24 | 10.56 | 10.17 | 10.30 | 327,751 | +0.24(+2.37%) |
Nov 01, 2002 | 9.707 | 10.06 | 9.546 | 10.06 | 509,475 | +0.35(+3.66%) |
Oct 31, 2002 | 9.879 | 9.929 | 9.679 | 9.707 | 503,886 | -0.17(-1.74%) |
Oct 30, 2002 | 9.663 | 9.962 | 9.618 | 9.879 | 426,545 | +0.19(+2.00%) |
Oct 29, 2002 | 10.07 | 10.07 | 9.546 | 9.685 | 511,458 | -0.38(-3.80%) |
Oct 28, 2002 | 10.15 | 10.32 | 10.06 | 10.07 | 520,652 | -0.03(-0.27%) |
Oct 25, 2002 | 10.03 | 10.10 | 9.768 | 10.10 | 668,303 | +0.06(+0.55%) |
Oct 24, 2002 | 10.45 | 10.46 | 9.990 | 10.04 | 790,353 | -0.28(-2.74%) |
Oct 23, 2002 | 10.01 | 10.32 | 9.912 | 10.32 | 594,928 | +0.27(+2.70%) |
Oct 22, 2002 | 10.27 | 10.27 | 9.640 | 10.05 | 1,021,114 | -0.21(-2.05%) |
Oct 21, 2002 | 10.29 | 10.34 | 10.08 | 10.26 | 851,649 | -0.22(-2.07%) |
Oct 18, 2002 | 10.37 | 10.59 | 10.20 | 10.48 | 458,816 | +0.04(+0.37%) |
Oct 17, 2002 | 10.10 | 10.57 | 10.10 | 10.44 | 509,475 | +0.60(+6.15%) |
Oct 16, 2002 | 10.13 | 10.13 | 9.785 | 9.835 | 556,709 | -0.42(-4.06%) |
Oct 15, 2002 | 9.707 | 10.36 | 9.707 | 10.25 | 666,140 | +0.71(+7.44%) |
Oct 14, 2002 | 9.208 | 9.585 | 9.030 | 9.541 | 673,892 | +0.26(+2.81%) |
Oct 11, 2002 | 9.319 | 9.579 | 9.241 | 9.280 | 720,404 | +0.36(+4.04%) |
Oct 10, 2002 | 8.503 | 9.053 | 8.487 | 8.919 | 607,548 | +0.36(+4.21%) |
Oct 09, 2002 | 8.930 | 8.969 | 8.553 | 8.559 | 1,101,339 | -0.59(-6.43%) |
Oct 08, 2002 | 8.781 | 9.236 | 8.781 | 9.147 | 1,243,220 | +0.33(+3.71%) |
Oct 07, 2002 | 9.236 | 9.280 | 8.786 | 8.820 | 1,103,863 | -0.44(-4.73%) |
Oct 04, 2002 | 9.530 | 9.613 | 9.208 | 9.258 | 1,550,600 | -0.26(-2.68%) |
Oct 03, 2002 | 9.679 | 9.896 | 9.507 | 9.513 | 623,233 | -0.18(-1.83%) |
Oct 02, 2002 | 10.04 | 10.12 | 9.652 | 9.690 | 561,035 | -0.38(-3.75%) |
Oct 01, 2002 | 9.818 | 10.13 | 9.646 | 10.07 | 613,137 | +0.27(+2.77%) |
Sep 30, 2002 | 9.818 | 9.968 | 9.518 | 9.796 | 413,385 | -0.08(-0.79%) |
Sep 27, 2002 | 10.15 | 10.18 | 9.763 | 9.873 | 544,089 | -0.32(-3.10%) |
Sep 26, 2002 | 9.923 | 10.22 | 9.901 | 10.19 | 479,728 | +0.29(+2.97%) |
Sep 25, 2002 | 9.707 | 9.968 | 9.568 | 9.896 | 586,996 | +0.26(+2.65%) |
Sep 24, 2002 | 9.596 | 9.901 | 9.485 | 9.640 | 371,740 | -0.01(-0.06%) |
Sep 23, 2002 | 9.807 | 9.807 | 9.574 | 9.646 | 335,503 | -0.18(-1.86%) |
Sep 20, 2002 | 10.05 | 10.08 | 9.685 | 9.829 | 989,925 | -0.02(-0.17%) |
Sep 19, 2002 | 10.14 | 10.14 | 9.790 | 9.846 | 659,109 | -0.35(-3.43%) |
Sep 18, 2002 | 10.01 | 10.26 | 9.873 | 10.20 | 345,419 | +0.09(+0.93%) |
Sep 17, 2002 | 10.27 | 10.31 | 10.10 | 10.10 | 422,219 | -0.08(-0.82%) |
Sep 16, 2002 | 10.05 | 10.22 | 9.940 | 10.18 | 585,193 | +0.01(+0.06%) |
Sep 13, 2002 | 10.06 | 10.22 | 9.984 | 10.18 | 572,934 | +0.06(+0.60%) |
Sep 12, 2002 | 10.59 | 10.59 | 10.12 | 10.12 | 542,647 | -0.53(-5.00%) |
Sep 11, 2002 | 10.72 | 10.94 | 10.64 | 10.65 | 412,123 | +0.07(+0.63%) |
Sep 10, 2002 | 10.92 | 10.93 | 10.58 | 10.58 | 374,264 | -0.28(-2.60%) |
Sep 09, 2002 | 10.56 | 10.97 | 10.43 | 10.87 | 438,083 | +0.30(+2.83%) |
Sep 06, 2002 | 10.39 | 10.64 | 10.39 | 10.57 | 700,032 | +0.25(+2.42%) |
Sep 05, 2002 | 10.54 | 10.54 | 10.27 | 10.32 | 567,886 | -0.24(-2.26%) |
Sep 04, 2002 | 10.37 | 10.57 | 10.37 | 10.56 | 452,506 | +0.18(+1.76%) |
Sep 03, 2002 | 10.54 | 10.62 | 10.27 | 10.37 | 595,830 | -0.23(-2.15%) |
Aug 30, 2002 | 10.68 | 10.92 | 10.59 | 10.60 | 284,664 | -0.10(-0.93%) |
Aug 29, 2002 | 10.68 | 10.77 | 10.46 | 10.70 | 450,703 | +0.02(+0.21%) |
Aug 28, 2002 | 10.93 | 10.93 | 10.55 | 10.68 | 221,926 | -0.25(-2.29%) |
Aug 27, 2002 | 11.26 | 11.33 | 10.93 | 10.93 | 493,430 | -0.16(-1.40%) |
Aug 26, 2002 | 11.01 | 11.17 | 10.81 | 11.08 | 456,292 | +0.13(+1.16%) |
Aug 23, 2002 | 11.12 | 11.12 | 10.91 | 10.96 | 411,762 | -0.22(-1.99%) |
Aug 22, 2002 | 10.98 | 11.21 | 10.98 | 11.18 | 549,497 | +0.18(+1.67%) |
Aug 21, 2002 | 10.68 | 11.03 | 10.43 | 10.99 | 603,221 | +0.32(+2.96%) |
Aug 20, 2002 | 10.76 | 10.78 | 10.53 | 10.68 | 520,292 | +0.39(+3.77%) |
Aug 16, 2002 | 10.26 | 10.54 | 10.21 | 10.29 | 509,655 | -0.04(-0.38%) |
Aug 15, 2002 | 10.07 | 10.34 | 9.995 | 10.33 | 36,056 | +0.34(+3.39%) |
Aug 14, 2002 | 9.679 | 10.02 | 9.430 | 9.990 | 571,672 | +0.39(+4.10%) |
Aug 13, 2002 | 9.968 | 10.07 | 9.568 | 9.596 | 490,005 | -0.38(-3.84%) |
Aug 12, 2002 | 9.973 | 9.979 | 9.685 | 9.979 | 468,010 | +0.55(+5.82%) |
Aug 07, 2002 | 9.652 | 9.652 | 9.180 | 9.430 | 387,965 | +0.01(+0.12%) |
Aug 06, 2002 | 9.152 | 9.535 | 9.152 | 9.419 | 314,951 | +0.38(+4.17%) |
Aug 05, 2002 | 9.635 | 9.635 | 9.041 | 9.041 | 692,461 | -0.59(-6.16%) |
Aug 02, 2002 | 9.984 | 9.984 | 9.530 | 9.635 | 332,619 | -0.35(-3.50%) |
Aug 01, 2002 | 9.957 | 10.07 | 9.857 | 9.984 | 1,159,570 | +0.03(+0.33%) |
Jul 31, 2002 | 10.36 | 10.36 | 9.951 | 9.951 | 884,280 | -0.40(-3.91%) |
Jul 30, 2002 | 10.23 | 10.37 | 9.846 | 10.36 | 1,071,593 | +0.12(+1.19%) |
Jul 29, 2002 | 9.934 | 10.37 | 9.934 | 10.23 | 1,697,710 | +0.33(+3.36%) |
Jul 26, 2002 | 9.979 | 10.08 | 9.846 | 9.901 | 740,055 | -0.04(-0.39%) |
Jul 25, 2002 | 10.26 | 10.45 | 9.873 | 9.940 | 1,475,423 | -0.32(-3.13%) |
Jul 24, 2002 | 9.790 | 10.26 | 9.430 | 10.26 | 1,988,143 | +0.43(+4.34%) |
Jul 23, 2002 | 10.14 | 10.15 | 9.441 | 9.835 | 821,722 | -0.31(-3.01%) |
Jul 22, 2002 | 10.58 | 10.58 | 9.984 | 10.14 | 966,308 | -0.45(-4.29%) |
Jul 19, 2002 | 10.92 | 10.92 | 10.54 | 10.59 | 1,206,263 | -0.67(-5.96%) |
Jul 17, 2002 | 11.43 | 11.55 | 10.98 | 11.27 | 928,629 | +0.03(+0.30%) |
Jul 12, 2002 | 11.34 | 11.40 | 11.09 | 11.23 | 939,446 | -0.09(-0.78%) |
Jul 11, 2002 | 11.26 | 11.45 | 10.98 | 11.32 | 1,082,229 | -0.04(-0.34%) |
Jul 10, 2002 | 11.87 | 11.93 | 11.35 | 11.36 | 769,621 | -0.45(-3.85%) |
Jul 09, 2002 | 12.26 | 12.26 | 11.79 | 11.81 | 446,917 | -0.44(-3.58%) |
Jul 08, 2002 | 12.29 | 12.29 | 12.25 | 12.25 | 556,528 | -0.04(-0.32%) |
Jul 05, 2002 | 11.71 | 12.34 | 11.71 | 12.29 | 279,616 | +0.59(+5.07%) |
Jul 04, 2002 | 12.26 | 12.26 | 11.64 | 11.70 | 1,139,739 | +0.00(+0.00%) |
Jul 03, 2002 | 12.26 | 12.26 | 11.64 | 11.70 | 1,133,609 | -0.45(-3.70%) |
Jul 02, 2002 | 12.48 | 12.49 | 12.09 | 12.15 | 586,095 | -0.44(-3.48%) |
Jul 01, 2002 | 12.73 | 12.90 | 12.54 | 12.59 | 616,742 | -0.13(-1.00%) |
Jun 28, 2002 | 12.34 | 12.87 | 12.32 | 12.71 | 759,886 | +0.38(+3.10%) |
Jun 27, 2002 | 12.31 | 12.52 | 12.31 | 12.33 | 665,959 | +0.08(+0.63%) |
Jun 26, 2002 | 12.45 | 12.45 | 12.12 | 12.25 | 637,294 | -0.31(-2.47%) |
Jun 25, 2002 | 12.39 | 12.66 | 12.39 | 12.56 | 889,148 | +0.30(+2.44%) |
Jun 21, 2002 | 12.47 | 12.48 | 12.23 | 12.26 | 611,875 | -0.20(-1.60%) |
Jun 20, 2002 | 12.54 | 12.64 | 12.39 | 12.46 | 974,421 | -0.09(-0.75%) |
Jun 19, 2002 | 12.76 | 12.76 | 12.37 | 12.56 | 1,114,680 | -0.21(-1.65%) |
Jun 18, 2002 | 12.73 | 12.88 | 12.60 | 12.77 | 646,128 | +0.06(+0.44%) |
Jun 17, 2002 | 12.28 | 12.71 | 12.28 | 12.71 | 489,824 | +0.45(+3.71%) |
Jun 14, 2002 | 11.93 | 12.26 | 11.75 | 12.26 | 695,165 | +0.06(+0.50%) |
Jun 12, 2002 | 12.14 | 12.20 | 11.93 | 12.20 | 897,080 | +0.06(+0.50%) |
Jun 11, 2002 | 12.29 | 12.50 | 12.12 | 12.14 | 915,288 | -0.13(-1.04%) |
Jun 10, 2002 | 12.24 | 12.36 | 12.15 | 12.26 | 607,007 | +0.09(+0.77%) |
Jun 07, 2002 | 12.30 | 12.30 | 12.06 | 12.17 | 2,143,907 | -0.13(-1.04%) |
Jun 06, 2002 | 12.77 | 12.77 | 12.30 | 12.30 | 1,026,342 | -0.48(-3.73%) |
Jun 05, 2002 | 12.76 | 12.91 | 12.75 | 12.77 | 758,804 | -0.93(-6.76%) |
May 31, 2002 | 13.80 | 13.92 | 13.62 | 13.70 | 279,616 | -0.09(-0.68%) |
May 28, 2002 | 13.87 | 13.87 | 13.65 | 13.80 | 472,878 | -0.07(-0.52%) |
May 27, 2002 | 14.12 | 14.12 | 13.83 | 13.87 | 320,540 | +0.00(+0.00%) |
May 24, 2002 | 14.12 | 14.12 | 13.83 | 13.87 | 315,132 | -0.25(-1.77%) |
May 23, 2002 | 13.80 | 14.14 | 13.31 | 14.12 | 394,636 | +0.34(+2.50%) |
May 22, 2002 | 13.87 | 13.89 | 13.72 | 13.77 | 593,666 | -0.09(-0.64%) |
May 21, 2002 | 14.13 | 14.23 | 13.84 | 13.86 | 482,974 | -0.16(-1.11%) |
May 20, 2002 | 14.34 | 14.34 | 14.01 | 14.02 | 332,258 | -0.29(-2.05%) |
May 17, 2002 | 14.41 | 14.49 | 14.26 | 14.31 | 223,008 | -0.01(-0.04%) |
May 16, 2002 | 14.42 | 14.48 | 14.17 | 14.32 | 376,247 | -0.03(-0.23%) |
May 15, 2002 | 14.48 | 14.54 | 14.34 | 14.35 | 582,489 | -0.09(-0.65%) |
May 14, 2002 | 14.48 | 14.63 | 14.42 | 14.44 | 719,503 | +0.19(+1.36%) |
May 13, 2002 | 14.03 | 14.33 | 13.93 | 14.25 | 453,227 | +0.19(+1.34%) |
May 10, 2002 | 14.28 | 14.28 | 13.98 | 14.06 | 387,605 | -0.22(-1.55%) |
May 09, 2002 | 14.48 | 14.49 | 14.21 | 14.28 | 484,055 | -0.22(-1.53%) |
May 08, 2002 | 13.92 | 14.53 | 13.92 | 14.51 | 854,714 | +0.68(+4.94%) |
May 07, 2002 | 13.99 | 14.00 | 13.41 | 13.82 | 1,785,687 | -0.17(-1.19%) |
May 06, 2002 | 14.70 | 14.70 | 13.99 | 13.99 | 773,948 | -0.71(-4.83%) |
May 03, 2002 | 14.45 | 14.78 | 14.28 | 14.70 | 731,221 | +0.27(+1.84%) |
May 02, 2002 | 14.28 | 14.49 | 14.14 | 14.43 | 333,340 | +0.16(+1.09%) |