Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.593 | 4.816 | 4.593 | 4.774 | 4,297,204 | -0.01(-0.22%) |
Mar 28, 2003 | 4.756 | 4.820 | 4.713 | 4.784 | 2,337,921 | +0.03(+0.59%) |
Mar 27, 2003 | 4.680 | 4.790 | 4.673 | 4.756 | 2,258,426 | +0.02(+0.37%) |
Mar 26, 2003 | 4.763 | 4.781 | 4.689 | 4.738 | 2,494,357 | -0.02(-0.44%) |
Mar 25, 2003 | 4.675 | 4.814 | 4.657 | 4.759 | 2,509,043 | +0.09(+2.04%) |
Mar 24, 2003 | 4.750 | 4.771 | 4.650 | 4.664 | 2,712,730 | -0.17(-3.48%) |
Mar 21, 2003 | 4.751 | 4.844 | 4.705 | 4.832 | 3,952,087 | +0.13(+2.82%) |
Mar 20, 2003 | 4.636 | 4.710 | 4.552 | 4.699 | 3,705,620 | +0.08(+1.79%) |
Mar 19, 2003 | 4.508 | 4.644 | 4.494 | 4.617 | 4,070,531 | +0.13(+3.00%) |
Mar 18, 2003 | 4.528 | 4.549 | 4.460 | 4.482 | 3,781,922 | -0.05(-1.13%) |
Mar 17, 2003 | 4.364 | 4.552 | 4.340 | 4.533 | 5,081,619 | +0.16(+3.68%) |
Mar 14, 2003 | 4.396 | 4.469 | 4.354 | 4.373 | 3,895,578 | +0.03(+0.58%) |
Mar 13, 2003 | 4.270 | 4.349 | 4.262 | 4.348 | 3,850,244 | +0.11(+2.69%) |
Mar 12, 2003 | 4.176 | 4.240 | 4.127 | 4.234 | 3,170,225 | +0.06(+1.43%) |
Mar 11, 2003 | 4.234 | 4.277 | 4.162 | 4.174 | 3,584,941 | -0.06(-1.41%) |
Mar 10, 2003 | 4.385 | 4.385 | 4.208 | 4.234 | 3,111,163 | -0.16(-3.57%) |
Mar 07, 2003 | 4.335 | 4.402 | 4.299 | 4.390 | 3,315,807 | +0.01(+0.12%) |
Mar 06, 2003 | 4.422 | 4.429 | 4.365 | 4.385 | 3,991,994 | -0.05(-1.06%) |
Mar 05, 2003 | 4.411 | 4.452 | 4.366 | 4.432 | 3,136,703 | +0.03(+0.74%) |
Mar 04, 2003 | 4.474 | 4.475 | 4.399 | 4.400 | 2,394,430 | -0.09(-1.91%) |
Mar 03, 2003 | 4.500 | 4.561 | 4.470 | 4.485 | 2,675,376 | -0.00(-0.02%) |
Feb 28, 2003 | 4.428 | 4.490 | 4.406 | 4.486 | 2,918,012 | +0.08(+1.82%) |
Feb 27, 2003 | 4.396 | 4.429 | 4.341 | 4.406 | 3,663,159 | +0.02(+0.48%) |
Feb 26, 2003 | 4.389 | 4.408 | 4.345 | 4.385 | 4,472,476 | -0.00(-0.09%) |
Feb 25, 2003 | 4.385 | 4.409 | 4.352 | 4.389 | 4,077,555 | -0.03(-0.78%) |
Feb 24, 2003 | 4.490 | 4.497 | 4.385 | 4.424 | 4,331,045 | -0.09(-1.90%) |
Feb 21, 2003 | 4.458 | 4.520 | 4.404 | 4.509 | 4,453,002 | +0.04(+0.91%) |
Feb 20, 2003 | 4.552 | 4.552 | 4.453 | 4.469 | 4,256,978 | -0.07(-1.59%) |
Feb 19, 2003 | 4.557 | 4.578 | 4.510 | 4.541 | 3,862,056 | +0.00(+0.07%) |
Feb 18, 2003 | 4.406 | 4.595 | 4.406 | 4.538 | 3,207,578 | +0.15(+3.40%) |
Feb 14, 2003 | 4.390 | 4.411 | 4.309 | 4.388 | 4,295,608 | -0.01(-0.14%) |
Feb 13, 2003 | 4.437 | 4.481 | 4.343 | 4.395 | 3,101,904 | -0.03(-0.57%) |
Feb 12, 2003 | 4.469 | 4.516 | 4.410 | 4.420 | 3,999,017 | -0.08(-1.88%) |
Feb 11, 2003 | 4.471 | 4.638 | 4.471 | 4.504 | 5,382,360 | +0.03(+0.77%) |
Feb 10, 2003 | 4.493 | 4.547 | 4.448 | 4.470 | 5,008,829 | -0.02(-0.49%) |
Feb 07, 2003 | 4.333 | 4.573 | 4.333 | 4.492 | 13,975,492 | +0.40(+9.69%) |
Feb 06, 2003 | 4.265 | 4.267 | 4.082 | 4.095 | 4,903,793 | -0.16(-3.71%) |
Feb 05, 2003 | 4.279 | 4.337 | 4.252 | 4.253 | 6,237,331 | -0.02(-0.51%) |
Feb 04, 2003 | 4.428 | 4.428 | 4.241 | 4.275 | 7,937,696 | -0.15(-3.44%) |
Feb 03, 2003 | 4.589 | 4.591 | 4.407 | 4.427 | 4,206,535 | -0.13(-2.91%) |
Jan 31, 2003 | 4.479 | 4.576 | 4.479 | 4.560 | 3,426,270 | +0.07(+1.63%) |
Jan 30, 2003 | 4.485 | 4.534 | 4.474 | 4.486 | 3,736,588 | +0.00(+0.02%) |
Jan 29, 2003 | 4.380 | 4.506 | 4.323 | 4.485 | 3,776,495 | +0.11(+2.43%) |
Jan 28, 2003 | 4.437 | 4.472 | 4.328 | 4.379 | 3,853,755 | -0.03(-0.73%) |
Jan 27, 2003 | 4.542 | 4.542 | 4.411 | 4.411 | 3,372,635 | -0.13(-2.87%) |
Jan 24, 2003 | 4.683 | 4.685 | 4.539 | 4.542 | 2,964,624 | -0.14(-3.03%) |
Jan 23, 2003 | 4.615 | 4.709 | 4.615 | 4.684 | 2,770,834 | +0.06(+1.40%) |
Jan 22, 2003 | 4.717 | 4.717 | 4.610 | 4.619 | 2,826,704 | -0.10(-2.06%) |
Jan 21, 2003 | 4.853 | 4.864 | 4.712 | 4.716 | 3,315,168 | -0.11(-2.29%) |
Jan 17, 2003 | 4.792 | 4.872 | 4.771 | 4.827 | 3,205,982 | -0.00(-0.09%) |
Jan 16, 2003 | 4.782 | 4.848 | 4.755 | 4.831 | 3,248,443 | +0.08(+1.69%) |
Jan 15, 2003 | 4.778 | 4.793 | 4.704 | 4.751 | 2,880,020 | -0.03(-0.55%) |
Jan 14, 2003 | 4.641 | 4.875 | 4.620 | 4.777 | 5,333,194 | +0.12(+2.56%) |
Jan 13, 2003 | 4.627 | 4.693 | 4.608 | 4.658 | 3,037,734 | +0.03(+0.68%) |
Jan 10, 2003 | 4.537 | 4.688 | 4.460 | 4.626 | 5,321,062 | +0.07(+1.63%) |
Jan 09, 2003 | 4.446 | 4.605 | 4.446 | 4.552 | 3,192,573 | +0.11(+2.40%) |
Jan 08, 2003 | 4.333 | 4.499 | 4.326 | 4.446 | 5,185,059 | +0.13(+3.10%) |
Jan 07, 2003 | 4.333 | 4.367 | 4.291 | 4.312 | 4,766,193 | -0.02(-0.48%) |
Jan 06, 2003 | 4.320 | 4.389 | 4.291 | 4.333 | 5,225,604 | +0.01(+0.29%) |
Jan 03, 2003 | 4.359 | 4.392 | 4.314 | 4.320 | 5,872,420 | -0.12(-2.64%) |
Jan 02, 2003 | 4.293 | 4.437 | 4.288 | 4.437 | 4,091,921 | +0.14(+3.36%) |
Dec 31, 2002 | 4.291 | 4.331 | 4.275 | 4.293 | 2,924,397 | -0.01(-0.15%) |
Dec 30, 2002 | 4.428 | 4.429 | 4.261 | 4.300 | 6,781,346 | -0.14(-3.13%) |
Dec 27, 2002 | 4.446 | 4.458 | 4.423 | 4.438 | 2,334,090 | +0.00(+0.02%) |
Dec 26, 2002 | 4.476 | 4.522 | 4.397 | 4.437 | 2,467,859 | -0.04(-0.86%) |
Dec 24, 2002 | 4.474 | 4.496 | 4.458 | 4.476 | 949,471 | +0.00(+0.05%) |
Dec 23, 2002 | 4.479 | 4.513 | 4.453 | 4.474 | 2,598,435 | -0.01(-0.21%) |
Dec 20, 2002 | 4.516 | 4.563 | 4.449 | 4.483 | 4,781,517 | +0.03(+0.68%) |
Dec 19, 2002 | 4.479 | 4.544 | 4.453 | 4.453 | 2,816,488 | -0.03(-0.77%) |
Dec 18, 2002 | 4.510 | 4.539 | 4.482 | 4.488 | 2,498,189 | -0.00(-0.05%) |
Dec 17, 2002 | 4.481 | 4.510 | 4.478 | 4.490 | 2,250,764 | +0.02(+0.51%) |
Dec 16, 2002 | 4.396 | 4.479 | 4.396 | 4.467 | 1,990,250 | +0.08(+1.78%) |
Dec 13, 2002 | 4.359 | 4.448 | 4.312 | 4.388 | 3,585,260 | -0.13(-2.87%) |
Dec 12, 2002 | 4.498 | 4.589 | 4.481 | 4.518 | 1,548,079 | +0.01(+0.30%) |
Dec 11, 2002 | 4.488 | 4.527 | 4.479 | 4.504 | 1,511,045 | -0.01(-0.25%) |
Dec 10, 2002 | 4.468 | 4.516 | 4.468 | 4.516 | 2,413,585 | +0.05(+1.08%) |
Dec 09, 2002 | 4.524 | 4.545 | 4.463 | 4.468 | 2,512,555 | -0.07(-1.50%) |
Dec 06, 2002 | 4.490 | 4.564 | 4.480 | 4.536 | 2,614,079 | +0.03(+0.58%) |
Dec 05, 2002 | 4.490 | 4.530 | 4.460 | 4.509 | 2,588,538 | +0.02(+0.49%) |
Dec 04, 2002 | 4.490 | 4.560 | 4.460 | 4.488 | 4,606,245 | -0.02(-0.42%) |
Dec 03, 2002 | 4.504 | 4.557 | 4.474 | 4.506 | 3,598,030 | -0.01(-0.21%) |
Dec 02, 2002 | 4.584 | 4.621 | 4.442 | 4.516 | 3,996,144 | -0.03(-0.64%) |
Nov 29, 2002 | 4.490 | 4.675 | 4.481 | 4.545 | 2,634,831 | +0.10(+2.33%) |
Nov 27, 2002 | 4.307 | 4.446 | 4.281 | 4.442 | 3,206,621 | +0.21(+4.99%) |
Nov 26, 2002 | 4.229 | 4.302 | 4.218 | 4.231 | 2,937,487 | +0.01(+0.32%) |
Nov 25, 2002 | 4.244 | 4.302 | 4.172 | 4.217 | 4,998,612 | -0.12(-2.79%) |
Nov 22, 2002 | 4.286 | 4.389 | 4.252 | 4.338 | 3,950,490 | +0.11(+2.69%) |
Nov 21, 2002 | 4.281 | 4.281 | 4.197 | 4.224 | 5,811,122 | +0.06(+1.53%) |
Nov 20, 2002 | 4.025 | 4.162 | 3.988 | 4.161 | 4,487,801 | +0.14(+3.40%) |
Nov 19, 2002 | 4.009 | 4.080 | 3.947 | 4.024 | 3,543,437 | +0.06(+1.47%) |
Nov 18, 2002 | 3.994 | 4.010 | 3.961 | 3.965 | 2,757,106 | -0.01(-0.26%) |
Nov 15, 2002 | 3.907 | 3.997 | 3.904 | 3.976 | 3,892,386 | +0.07(+1.85%) |
Nov 14, 2002 | 3.884 | 3.966 | 3.882 | 3.904 | 3,551,099 | +0.04(+1.03%) |
Nov 13, 2002 | 3.808 | 3.924 | 3.787 | 3.864 | 3,587,175 | +0.06(+1.62%) |
Nov 12, 2002 | 3.727 | 3.830 | 3.727 | 3.803 | 3,480,863 | +0.03(+0.91%) |
Nov 11, 2002 | 3.797 | 3.837 | 3.738 | 3.768 | 2,864,377 | -0.02(-0.50%) |
Nov 08, 2002 | 3.913 | 3.959 | 3.768 | 3.787 | 5,590,835 | -0.13(-3.23%) |
Nov 07, 2002 | 4.037 | 4.059 | 3.913 | 3.913 | 3,566,424 | -0.11(-2.83%) |
Nov 06, 2002 | 4.072 | 4.090 | 3.922 | 4.027 | 5,705,448 | -0.01(-0.18%) |
Nov 05, 2002 | 4.058 | 4.090 | 3.995 | 4.034 | 4,101,818 | -0.02(-0.59%) |
Nov 04, 2002 | 4.035 | 4.167 | 3.931 | 4.058 | 8,113,926 | +0.05(+1.22%) |
Nov 01, 2002 | 3.774 | 4.009 | 3.566 | 4.009 | 14,830,782 | +0.24(+6.25%) |
Oct 31, 2002 | 3.806 | 3.853 | 3.748 | 3.773 | 10,218,790 | +0.00(+0.11%) |
Oct 30, 2002 | 3.841 | 3.887 | 3.755 | 3.769 | 9,963,065 | -0.06(-1.61%) |
Oct 29, 2002 | 4.009 | 4.097 | 3.813 | 3.831 | 19,484,278 | -0.20(-4.90%) |
Oct 28, 2002 | 4.124 | 4.159 | 3.790 | 4.028 | 32,014,810 | -0.08(-2.06%) |
Oct 25, 2002 | 4.401 | 4.594 | 3.623 | 4.113 | 117,058,592 | -2.78(-40.30%) |
Oct 22, 2002 | 6.660 | 7.026 | 6.660 | 6.889 | 4,714,473 | +0.23(+3.45%) |
Oct 21, 2002 | 6.557 | 6.710 | 6.520 | 6.659 | 3,934,527 | +0.06(+0.92%) |
Oct 18, 2002 | 6.447 | 6.681 | 6.320 | 6.599 | 4,646,152 | +0.29(+4.65%) |
Oct 17, 2002 | 6.849 | 6.859 | 6.244 | 6.305 | 7,330,788 | -0.37(-5.54%) |
Oct 16, 2002 | 6.792 | 6.813 | 6.659 | 6.675 | 2,764,130 | -0.14(-2.02%) |
Oct 15, 2002 | 6.656 | 6.834 | 6.620 | 6.813 | 3,740,100 | +0.28(+4.33%) |
Oct 14, 2002 | 6.437 | 6.588 | 6.424 | 6.530 | 2,230,970 | +0.09(+1.44%) |
Oct 11, 2002 | 6.160 | 6.464 | 6.160 | 6.437 | 4,237,184 | +0.34(+5.66%) |
Oct 10, 2002 | 6.186 | 6.247 | 6.035 | 6.092 | 5,562,421 | +0.09(+1.48%) |
Oct 09, 2002 | 6.238 | 6.238 | 5.964 | 6.004 | 5,585,727 | -0.35(-5.58%) |
Oct 08, 2002 | 6.082 | 6.432 | 6.066 | 6.359 | 5,606,798 | +0.30(+5.02%) |
Oct 07, 2002 | 6.515 | 6.550 | 6.035 | 6.055 | 5,389,703 | -0.44(-6.74%) |
Oct 04, 2002 | 7.237 | 7.237 | 6.413 | 6.492 | 10,267,956 | -0.74(-10.27%) |
Oct 03, 2002 | 7.528 | 7.643 | 7.233 | 7.236 | 2,888,002 | -0.26(-3.41%) |
Oct 02, 2002 | 7.671 | 7.746 | 7.491 | 7.491 | 2,440,084 | -0.18(-2.37%) |
Oct 01, 2002 | 7.465 | 7.698 | 7.376 | 7.673 | 2,739,228 | +0.29(+3.87%) |
Sep 30, 2002 | 7.465 | 7.516 | 7.225 | 7.387 | 3,144,685 | -0.13(-1.68%) |
Sep 27, 2002 | 7.648 | 7.805 | 7.471 | 7.513 | 2,480,949 | -0.20(-2.62%) |
Sep 26, 2002 | 7.549 | 7.785 | 7.499 | 7.716 | 4,560,591 | +0.28(+3.79%) |
Sep 25, 2002 | 7.517 | 7.548 | 7.371 | 7.434 | 3,104,778 | -0.04(-0.49%) |
Sep 24, 2002 | 7.683 | 7.695 | 7.453 | 7.470 | 3,038,053 | -0.21(-2.76%) |
Sep 23, 2002 | 7.580 | 7.715 | 7.560 | 7.682 | 2,640,577 | +0.08(+1.11%) |
Sep 20, 2002 | 7.864 | 7.918 | 7.534 | 7.598 | 3,727,010 | -0.27(-3.37%) |
Sep 19, 2002 | 7.972 | 7.987 | 7.852 | 7.863 | 1,961,836 | -0.16(-1.95%) |
Sep 18, 2002 | 8.043 | 8.080 | 7.926 | 8.020 | 1,623,743 | -0.02(-0.29%) |
Sep 17, 2002 | 8.318 | 8.349 | 8.019 | 8.043 | 2,263,534 | -0.17(-2.08%) |
Sep 16, 2002 | 8.186 | 8.240 | 8.040 | 8.214 | 1,616,080 | +0.00(+0.05%) |
Sep 13, 2002 | 8.154 | 8.301 | 8.113 | 8.210 | 1,801,569 | +0.03(+0.40%) |
Sep 12, 2002 | 8.217 | 8.338 | 8.170 | 8.177 | 2,078,365 | -0.06(-0.75%) |
Sep 11, 2002 | 8.290 | 8.290 | 8.216 | 8.239 | 1,615,442 | +0.07(+0.82%) |
Sep 10, 2002 | 8.184 | 8.238 | 8.118 | 8.172 | 2,484,461 | -0.02(-0.24%) |
Sep 09, 2002 | 8.060 | 8.220 | 8.008 | 8.192 | 3,814,806 | +0.13(+1.59%) |
Sep 06, 2002 | 8.405 | 8.405 | 8.045 | 8.063 | 3,800,120 | -0.15(-1.81%) |
Sep 05, 2002 | 8.248 | 8.342 | 8.123 | 8.212 | 6,271,492 | -0.14(-1.69%) |
Sep 04, 2002 | 7.935 | 8.376 | 7.935 | 8.353 | 89,264,360 | -0.28(-3.21%) |
Sep 03, 2002 | 8.864 | 8.864 | 8.626 | 8.629 | 2,864,058 | -0.26(-2.90%) |
Aug 30, 2002 | 8.864 | 9.059 | 8.854 | 8.887 | 917,226 | -0.03(-0.28%) |
Aug 29, 2002 | 8.885 | 9.000 | 8.783 | 8.912 | 1,588,624 | +0.01(+0.12%) |
Aug 28, 2002 | 9.011 | 9.031 | 8.844 | 8.902 | 1,821,363 | -0.11(-1.21%) |
Aug 27, 2002 | 9.221 | 9.266 | 8.985 | 9.011 | 2,087,304 | -0.21(-2.29%) |
Aug 26, 2002 | 9.167 | 9.242 | 9.032 | 9.221 | 1,677,697 | +0.13(+1.42%) |
Aug 23, 2002 | 9.204 | 9.214 | 9.080 | 9.092 | 1,676,739 | -0.17(-1.88%) |
Aug 22, 2002 | 9.031 | 9.308 | 8.958 | 9.266 | 4,182,271 | +0.23(+2.60%) |
Aug 21, 2002 | 8.979 | 9.115 | 8.769 | 9.031 | 2,050,909 | +0.14(+1.61%) |
Aug 20, 2002 | 8.932 | 8.951 | 8.779 | 8.888 | 1,562,764 | +0.16(+1.89%) |
Aug 16, 2002 | 8.708 | 8.829 | 8.637 | 8.723 | 2,940,679 | +0.03(+0.32%) |
Aug 15, 2002 | 8.614 | 8.770 | 8.520 | 8.695 | 2,348,457 | +0.11(+1.31%) |
Aug 14, 2002 | 8.394 | 8.586 | 8.212 | 8.582 | 2,401,134 | +0.21(+2.54%) |
Aug 13, 2002 | 8.541 | 8.665 | 8.327 | 8.369 | 3,479,905 | -0.29(-3.35%) |
Aug 12, 2002 | 8.666 | 8.729 | 8.509 | 8.660 | 1,655,988 | +0.43(+5.27%) |
Aug 07, 2002 | 8.405 | 8.452 | 8.081 | 8.226 | 3,945,382 | -0.09(-1.08%) |
Aug 06, 2002 | 8.363 | 8.530 | 8.238 | 8.316 | 3,627,721 | +0.02(+0.24%) |
Aug 05, 2002 | 8.614 | 8.615 | 8.285 | 8.296 | 5,020,960 | -0.47(-5.35%) |
Aug 02, 2002 | 9.042 | 9.043 | 8.671 | 8.765 | 6,696,104 | -0.37(-4.04%) |
Aug 01, 2002 | 9.397 | 9.397 | 9.057 | 9.134 | 4,114,908 | -0.26(-2.80%) |
Jul 31, 2002 | 8.967 | 9.397 | 8.932 | 9.397 | 4,317,956 | +0.43(+4.80%) |
Jul 30, 2002 | 8.927 | 9.266 | 8.807 | 8.967 | 5,074,596 | -0.05(-0.52%) |
Jul 29, 2002 | 8.692 | 9.042 | 8.677 | 9.014 | 2,984,737 | +0.37(+4.33%) |
Jul 26, 2002 | 8.666 | 8.765 | 8.441 | 8.640 | 5,140,043 | +0.15(+1.81%) |
Jul 25, 2002 | 8.614 | 8.765 | 8.292 | 8.486 | 3,970,284 | -0.06(-0.76%) |
Jul 24, 2002 | 7.935 | 8.666 | 7.836 | 8.551 | 4,522,280 | +0.47(+5.76%) |
Jul 23, 2002 | 8.269 | 8.444 | 8.024 | 8.085 | 3,824,703 | -0.20(-2.46%) |
Jul 22, 2002 | 8.578 | 8.875 | 8.249 | 8.289 | 3,911,222 | -0.29(-3.37%) |
Jul 19, 2002 | 8.645 | 8.743 | 8.535 | 8.578 | 3,374,869 | -0.33(-3.71%) |
Jul 17, 2002 | 9.021 | 9.183 | 8.828 | 8.909 | 3,281,327 | -0.41(-4.39%) |
Jul 12, 2002 | 9.397 | 9.397 | 9.225 | 9.319 | 3,992,952 | -0.03(-0.28%) |
Jul 11, 2002 | 9.379 | 9.585 | 9.209 | 9.345 | 4,416,606 | -0.03(-0.37%) |
Jul 10, 2002 | 9.726 | 9.902 | 9.365 | 9.379 | 4,047,545 | -0.32(-3.30%) |
Jul 09, 2002 | 10.09 | 10.09 | 9.700 | 9.700 | 1,617,357 | -0.41(-4.02%) |
Jul 08, 2002 | 10.18 | 10.18 | 10.11 | 10.11 | 1,673,866 | -0.09(-0.86%) |
Jul 05, 2002 | 10.02 | 10.26 | 9.992 | 10.19 | 922,973 | +0.24(+2.38%) |
Jul 04, 2002 | 9.846 | 10.01 | 9.846 | 9.956 | 2,074,534 | +0.00(+0.00%) |
Jul 03, 2002 | 9.846 | 10.01 | 9.846 | 9.956 | 2,074,534 | +0.10(+1.02%) |
Jul 02, 2002 | 10.01 | 10.12 | 9.829 | 9.856 | 3,217,156 | -0.18(-1.79%) |
Jul 01, 2002 | 10.18 | 10.23 | 10.02 | 10.04 | 2,545,758 | -0.14(-1.33%) |
Jun 28, 2002 | 10.22 | 10.40 | 10.16 | 10.17 | 2,762,214 | -0.06(-0.56%) |
Jun 27, 2002 | 10.10 | 10.28 | 10.04 | 10.23 | 1,950,024 | +0.16(+1.54%) |
Jun 26, 2002 | 10.13 | 10.13 | 9.903 | 10.07 | 2,890,875 | -0.05(-0.52%) |
Jun 25, 2002 | 10.10 | 10.26 | 10.09 | 10.13 | 3,331,131 | -0.14(-1.39%) |
Jun 21, 2002 | 10.31 | 10.44 | 10.21 | 10.27 | 3,309,422 | -0.09(-0.91%) |
Jun 20, 2002 | 10.45 | 10.53 | 10.30 | 10.36 | 3,300,163 | -0.15(-1.42%) |
Jun 19, 2002 | 10.65 | 10.73 | 10.51 | 10.51 | 1,820,405 | -0.23(-2.18%) |
Jun 18, 2002 | 10.65 | 10.79 | 10.56 | 10.75 | 1,901,177 | +0.08(+0.75%) |
Jun 17, 2002 | 10.40 | 10.69 | 10.39 | 10.67 | 1,993,762 | +0.34(+3.28%) |
Jun 14, 2002 | 10.70 | 10.70 | 10.32 | 10.33 | 4,189,295 | -0.58(-5.31%) |
Jun 12, 2002 | 10.76 | 10.96 | 10.71 | 10.91 | 2,386,129 | +0.15(+1.36%) |
Jun 11, 2002 | 10.84 | 10.89 | 10.72 | 10.76 | 2,523,410 | +0.09(+0.82%) |
Jun 10, 2002 | 10.67 | 10.75 | 10.61 | 10.67 | 2,501,700 | -0.01(-0.08%) |
Jun 07, 2002 | 10.81 | 10.91 | 10.68 | 10.68 | 3,831,407 | -0.13(-1.16%) |
Jun 06, 2002 | 10.86 | 10.88 | 10.71 | 10.81 | 1,940,765 | -0.04(-0.34%) |
Jun 05, 2002 | 10.79 | 10.88 | 10.74 | 10.84 | 2,312,062 | -0.23(-2.07%) |
May 31, 2002 | 11.07 | 11.19 | 11.04 | 11.07 | 2,116,676 | +0.11(+1.00%) |
May 28, 2002 | 10.94 | 10.97 | 10.81 | 10.96 | 1,717,604 | +0.02(+0.18%) |
May 27, 2002 | 10.86 | 10.96 | 10.82 | 10.94 | 1,123,786 | +0.00(+0.00%) |
May 24, 2002 | 10.86 | 10.96 | 10.82 | 10.94 | 1,123,786 | +0.07(+0.63%) |
May 23, 2002 | 10.82 | 10.90 | 10.81 | 10.87 | 1,387,173 | +0.12(+1.12%) |
May 22, 2002 | 10.60 | 10.82 | 10.60 | 10.75 | 1,494,443 | +0.13(+1.23%) |
May 21, 2002 | 10.86 | 10.95 | 10.62 | 10.62 | 2,175,739 | -0.23(-2.14%) |
May 20, 2002 | 10.83 | 10.92 | 10.70 | 10.86 | 2,107,418 | -0.06(-0.54%) |
May 17, 2002 | 10.86 | 10.99 | 10.85 | 10.91 | 3,065,828 | +0.15(+1.36%) |
May 16, 2002 | 10.92 | 11.03 | 10.63 | 10.77 | 3,324,107 | -0.13(-1.19%) |
May 15, 2002 | 10.91 | 11.03 | 10.84 | 10.90 | 2,067,830 | +0.02(+0.20%) |
May 14, 2002 | 10.86 | 10.98 | 10.68 | 10.88 | 2,595,562 | +0.11(+1.00%) |
May 13, 2002 | 10.70 | 10.85 | 10.69 | 10.77 | 2,195,213 | +0.07(+0.66%) |
May 10, 2002 | 10.81 | 10.93 | 10.68 | 10.70 | 1,572,661 | -0.01(-0.14%) |
May 09, 2002 | 10.65 | 10.97 | 10.65 | 10.71 | 2,047,078 | +0.02(+0.20%) |
May 08, 2002 | 10.50 | 10.75 | 10.32 | 10.69 | 2,770,515 | +0.33(+3.14%) |
May 07, 2002 | 10.52 | 10.61 | 10.31 | 10.37 | 2,602,905 | -0.17(-1.59%) |
May 06, 2002 | 10.83 | 10.99 | 10.52 | 10.53 | 2,673,780 | -0.34(-3.15%) |
May 03, 2002 | 10.91 | 11.01 | 10.64 | 10.88 | 3,500,018 | +0.02(+0.15%) |
May 02, 2002 | 11.38 | 11.44 | 10.86 | 10.86 | 9,304,756 | -0.71(-6.16%) |
May 01, 2002 | 11.44 | 11.59 | 11.29 | 11.57 | 2,303,122 | +0.19(+1.68%) |
Apr 30, 2002 | 11.20 | 11.49 | 11.13 | 11.38 | 3,910,902 | +0.21(+1.87%) |
Apr 29, 2002 | 11.22 | 11.30 | 11.14 | 11.17 | 1,767,089 | -0.05(-0.43%) |
Apr 26, 2002 | 11.16 | 11.30 | 11.12 | 11.22 | 1,644,175 | +0.01(+0.12%) |
Apr 25, 2002 | 10.97 | 11.30 | 10.97 | 11.21 | 5,526,983 | +0.24(+2.17%) |
Apr 24, 2002 | 10.99 | 11.12 | 10.96 | 10.97 | 2,858,630 | -0.10(-0.89%) |
Apr 23, 2002 | 11.29 | 11.29 | 11.07 | 11.07 | 1,892,238 | -0.23(-2.03%) |
Apr 22, 2002 | 11.34 | 11.38 | 11.24 | 11.30 | 2,121,465 | +0.01(+0.05%) |
Apr 19, 2002 | 11.35 | 11.41 | 11.26 | 11.29 | 2,474,883 | -0.06(-0.50%) |
Apr 18, 2002 | 11.35 | 11.44 | 11.29 | 11.35 | 2,435,295 | +0.02(+0.21%) |
Apr 17, 2002 | 11.22 | 11.46 | 11.21 | 11.32 | 2,264,492 | +0.10(+0.89%) |
Apr 16, 2002 | 11.16 | 11.24 | 11.09 | 11.22 | 2,028,880 | +0.06(+0.58%) |
Apr 15, 2002 | 11.38 | 11.39 | 11.12 | 11.16 | 1,935,976 | -0.25(-2.22%) |
Apr 12, 2002 | 11.28 | 11.46 | 11.24 | 11.41 | 2,644,408 | +0.13(+1.19%) |
Apr 11, 2002 | 11.34 | 11.39 | 11.25 | 11.28 | 2,103,906 | -0.03(-0.30%) |
Apr 10, 2002 | 11.04 | 11.36 | 11.00 | 11.31 | 3,596,753 | +0.32(+2.91%) |
Apr 09, 2002 | 11.07 | 11.10 | 10.98 | 10.99 | 2,132,000 | -0.08(-0.72%) |
Apr 08, 2002 | 10.96 | 11.12 | 10.96 | 11.07 | 2,286,202 | +0.02(+0.14%) |
Apr 05, 2002 | 11.02 | 11.16 | 11.00 | 11.06 | 2,215,327 | -0.00(-0.01%) |
Apr 04, 2002 | 10.91 | 11.12 | 10.91 | 11.06 | 2,283,648 | +0.08(+0.71%) |
Apr 03, 2002 | 10.90 | 11.05 | 10.82 | 10.98 | 3,570,893 | +0.06(+0.58%) |
Apr 02, 2002 | 10.60 | 10.94 | 10.60 | 10.91 | 255,405 | +0.26(+2.46%) |