Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.672 | 2.777 | 2.641 | 2.734 | 906,837 | +0.00(+0.00%) |
Mar 28, 2003 | 2.882 | 2.888 | 2.709 | 2.734 | 1,382,438 | -0.11(-3.71%) |
Mar 27, 2003 | 2.789 | 2.839 | 2.703 | 2.839 | 920,389 | +0.02(+0.88%) |
Mar 26, 2003 | 2.870 | 3.012 | 2.796 | 2.814 | 2,164,568 | -0.06(-1.94%) |
Mar 25, 2003 | 2.597 | 2.870 | 2.566 | 2.870 | 3,258,871 | +0.27(+10.50%) |
Mar 24, 2003 | 2.857 | 2.895 | 2.591 | 2.597 | 2,261,366 | -0.25(-8.91%) |
Mar 21, 2003 | 2.622 | 2.851 | 2.610 | 2.851 | 3,500,221 | +0.30(+11.92%) |
Mar 20, 2003 | 2.405 | 2.572 | 2.374 | 2.548 | 2,306,215 | +0.14(+5.93%) |
Mar 19, 2003 | 2.455 | 2.473 | 2.306 | 2.405 | 1,601,364 | -0.01(-0.51%) |
Mar 18, 2003 | 2.312 | 2.417 | 2.231 | 2.417 | 1,360,659 | +0.11(+4.56%) |
Mar 17, 2003 | 2.182 | 2.312 | 2.145 | 2.312 | 2,293,954 | +0.13(+5.97%) |
Mar 14, 2003 | 2.343 | 2.343 | 2.114 | 2.182 | 3,449,724 | -0.16(-6.88%) |
Mar 13, 2003 | 2.287 | 2.349 | 2.262 | 2.343 | 1,749,142 | +0.14(+6.18%) |
Mar 12, 2003 | 2.169 | 2.337 | 2.163 | 2.207 | 2,891,360 | +0.04(+2.01%) |
Mar 11, 2003 | 2.343 | 2.430 | 2.151 | 2.163 | 3,064,306 | -0.24(-10.05%) |
Mar 10, 2003 | 2.554 | 2.572 | 2.362 | 2.405 | 1,799,800 | -0.15(-6.05%) |
Mar 07, 2003 | 2.634 | 2.634 | 2.541 | 2.560 | 943,620 | -0.07(-2.82%) |
Mar 06, 2003 | 2.709 | 2.715 | 2.597 | 2.634 | 1,025,415 | -0.06(-2.30%) |
Mar 05, 2003 | 2.634 | 2.696 | 2.585 | 2.696 | 996,052 | +0.05(+1.87%) |
Mar 04, 2003 | 2.672 | 2.752 | 2.548 | 2.647 | 1,070,910 | -0.02(-0.70%) |
Mar 03, 2003 | 2.839 | 2.839 | 2.634 | 2.665 | 1,214,655 | -0.12(-4.44%) |
Feb 28, 2003 | 2.789 | 2.851 | 2.696 | 2.789 | 910,709 | -0.03(-1.10%) |
Feb 27, 2003 | 2.690 | 2.820 | 2.690 | 2.820 | 829,237 | +0.15(+5.81%) |
Feb 26, 2003 | 2.771 | 2.833 | 2.653 | 2.665 | 1,474,074 | -0.11(-3.80%) |
Feb 25, 2003 | 2.672 | 2.789 | 2.665 | 2.771 | 1,466,814 | +0.04(+1.59%) |
Feb 24, 2003 | 2.833 | 2.851 | 2.703 | 2.727 | 1,739,785 | -0.08(-2.87%) |
Feb 21, 2003 | 2.789 | 2.876 | 2.771 | 2.808 | 1,865,461 | +0.04(+1.34%) |
Feb 20, 2003 | 2.845 | 2.876 | 2.771 | 2.771 | 2,073,739 | +0.01(+0.22%) |
Feb 19, 2003 | 2.771 | 2.981 | 2.734 | 2.765 | 2,622,907 | +0.02(+0.68%) |
Feb 18, 2003 | 2.672 | 2.789 | 2.672 | 2.746 | 2,656,625 | +0.09(+3.26%) |
Feb 14, 2003 | 2.734 | 2.777 | 2.603 | 2.659 | 14,562,958 | -0.01(-0.46%) |
Feb 13, 2003 | 2.665 | 2.703 | 2.510 | 2.672 | 2,260,075 | -0.03(-1.15%) |
Feb 12, 2003 | 2.727 | 2.734 | 2.628 | 2.703 | 1,802,542 | -0.02(-0.68%) |
Feb 11, 2003 | 2.926 | 2.926 | 2.684 | 2.721 | 3,386,967 | -0.19(-6.60%) |
Feb 10, 2003 | 2.988 | 3.006 | 2.870 | 2.913 | 2,215,225 | -0.09(-3.09%) |
Feb 07, 2003 | 3.099 | 3.099 | 2.981 | 3.006 | 2,480,613 | -0.04(-1.42%) |
Feb 06, 2003 | 3.025 | 3.074 | 2.969 | 3.050 | 2,256,848 | +0.07(+2.50%) |
Feb 05, 2003 | 3.223 | 3.223 | 2.975 | 2.975 | 3,706,401 | +0.01(+0.21%) |
Feb 04, 2003 | 3.409 | 3.434 | 2.932 | 2.969 | 9,570,755 | -0.50(-14.31%) |
Feb 03, 2003 | 3.484 | 3.502 | 3.353 | 3.465 | 4,354,948 | -0.05(-1.41%) |
Jan 31, 2003 | 3.477 | 3.515 | 3.397 | 3.515 | 2,009,368 | +0.04(+1.07%) |
Jan 30, 2003 | 3.533 | 3.533 | 3.440 | 3.477 | 2,468,514 | -0.06(-1.58%) |
Jan 29, 2003 | 3.521 | 3.533 | 3.384 | 3.533 | 2,937,662 | +0.00(+0.00%) |
Jan 28, 2003 | 3.595 | 3.595 | 3.440 | 3.533 | 5,745,131 | +0.12(+3.64%) |
Jan 27, 2003 | 3.762 | 3.806 | 3.415 | 3.409 | 10,803,480 | -0.35(-9.39%) |
Jan 24, 2003 | 4.122 | 4.184 | 3.719 | 3.762 | 24,441,048 | -1.87(-33.15%) |
Jan 21, 2003 | 5.889 | 5.889 | 5.591 | 5.628 | 2,857,804 | -0.26(-4.42%) |
Jan 17, 2003 | 5.982 | 5.982 | 5.864 | 5.889 | 4,102,144 | -0.28(-4.52%) |
Jan 16, 2003 | 6.198 | 6.248 | 6.149 | 6.167 | 1,269,346 | -0.02(-0.30%) |
Jan 15, 2003 | 6.260 | 6.260 | 6.025 | 6.186 | 1,833,518 | -0.07(-1.19%) |
Jan 14, 2003 | 6.217 | 6.260 | 6.174 | 6.260 | 2,137,303 | +0.03(+0.50%) |
Jan 13, 2003 | 6.403 | 6.422 | 6.217 | 6.229 | 3,532,648 | -0.22(-3.37%) |
Jan 10, 2003 | 6.353 | 6.446 | 6.223 | 6.446 | 3,960,980 | +0.06(+0.87%) |
Jan 09, 2003 | 6.186 | 6.508 | 6.167 | 6.391 | 6,371,899 | +0.24(+3.93%) |
Jan 08, 2003 | 6.192 | 6.211 | 6.081 | 6.149 | 2,312,830 | -0.04(-0.70%) |
Jan 07, 2003 | 6.620 | 6.632 | 6.112 | 6.192 | 3,920,647 | -0.37(-5.67%) |
Jan 06, 2003 | 6.415 | 6.657 | 6.341 | 6.564 | 6,004,227 | +0.21(+3.32%) |
Jan 03, 2003 | 6.019 | 6.353 | 6.013 | 6.353 | 2,981,060 | +0.33(+5.56%) |
Jan 02, 2003 | 5.870 | 6.074 | 5.802 | 6.019 | 2,340,901 | +0.17(+2.86%) |
Dec 31, 2002 | 5.641 | 5.932 | 5.641 | 5.851 | 2,498,844 | +0.24(+4.19%) |
Dec 30, 2002 | 5.579 | 5.641 | 5.554 | 5.616 | 1,414,382 | -0.01(-0.11%) |
Dec 27, 2002 | 5.579 | 5.634 | 5.535 | 5.622 | 1,167,063 | +0.04(+0.78%) |
Dec 26, 2002 | 5.492 | 5.641 | 5.492 | 5.579 | 1,091,399 | +0.11(+1.93%) |
Dec 24, 2002 | 5.486 | 5.554 | 5.467 | 5.473 | 907,643 | -0.01(-0.11%) |
Dec 23, 2002 | 5.517 | 5.690 | 5.343 | 5.479 | 4,281,543 | +0.14(+2.67%) |
Dec 20, 2002 | 5.362 | 5.455 | 5.331 | 5.337 | 2,566,764 | -0.02(-0.46%) |
Dec 19, 2002 | 5.411 | 5.448 | 5.343 | 5.362 | 2,525,141 | -0.11(-2.04%) |
Dec 18, 2002 | 5.405 | 5.541 | 5.393 | 5.473 | 2,484,163 | -0.03(-0.56%) |
Dec 17, 2002 | 5.548 | 5.579 | 5.504 | 5.504 | 1,593,620 | -0.04(-0.78%) |
Dec 16, 2002 | 5.461 | 5.634 | 5.455 | 5.548 | 1,754,143 | +0.05(+0.90%) |
Dec 13, 2002 | 5.548 | 5.665 | 5.467 | 5.498 | 1,773,664 | -0.08(-1.44%) |
Dec 12, 2002 | 5.473 | 5.579 | 5.393 | 5.579 | 1,865,300 | +0.11(+1.93%) |
Dec 11, 2002 | 5.393 | 5.517 | 5.331 | 5.473 | 2,496,262 | +0.09(+1.73%) |
Dec 10, 2002 | 5.380 | 5.442 | 5.300 | 5.380 | 1,201,426 | +0.00(+0.00%) |
Dec 09, 2002 | 5.393 | 5.486 | 5.300 | 5.380 | 1,382,438 | -0.01(-0.23%) |
Dec 06, 2002 | 5.548 | 5.560 | 5.380 | 5.393 | 2,144,240 | -0.22(-3.87%) |
Dec 05, 2002 | 5.610 | 5.653 | 5.548 | 5.610 | 2,024,371 | +0.12(+2.14%) |
Dec 04, 2002 | 5.920 | 5.920 | 5.492 | 5.492 | 3,345,021 | -0.44(-7.42%) |
Dec 03, 2002 | 5.988 | 6.000 | 5.833 | 5.932 | 3,238,866 | -0.12(-1.95%) |
Dec 02, 2002 | 6.167 | 6.217 | 5.882 | 6.050 | 2,730,837 | -0.12(-1.91%) |
Nov 29, 2002 | 6.229 | 6.242 | 6.143 | 6.167 | 895,221 | -0.04(-0.60%) |
Nov 27, 2002 | 6.229 | 6.291 | 6.105 | 6.205 | 2,125,042 | -0.02(-0.40%) |
Nov 26, 2002 | 6.397 | 6.409 | 6.198 | 6.229 | 3,040,752 | -0.27(-4.10%) |
Nov 25, 2002 | 6.353 | 6.496 | 6.260 | 6.496 | 2,072,125 | +0.20(+3.25%) |
Nov 22, 2002 | 6.056 | 6.397 | 5.963 | 6.291 | 4,544,673 | +0.30(+4.96%) |
Nov 21, 2002 | 5.752 | 6.006 | 5.709 | 5.994 | 2,599,998 | +0.24(+4.20%) |
Nov 20, 2002 | 5.653 | 5.752 | 5.591 | 5.752 | 1,290,803 | +0.13(+2.32%) |
Nov 19, 2002 | 5.579 | 5.641 | 5.548 | 5.622 | 1,329,361 | +0.03(+0.55%) |
Nov 18, 2002 | 5.455 | 5.641 | 5.424 | 5.591 | 2,036,794 | +0.15(+2.73%) |
Nov 15, 2002 | 5.108 | 5.442 | 5.083 | 5.442 | 2,096,486 | +0.33(+6.55%) |
Nov 14, 2002 | 5.145 | 5.331 | 5.058 | 5.108 | 1,933,704 | +0.09(+1.73%) |
Nov 13, 2002 | 4.990 | 5.083 | 4.928 | 5.021 | 1,485,044 | +0.03(+0.62%) |
Nov 12, 2002 | 4.928 | 5.046 | 4.847 | 4.990 | 1,365,983 | +0.03(+0.63%) |
Nov 11, 2002 | 4.990 | 4.990 | 4.860 | 4.959 | 1,116,405 | -0.06(-1.23%) |
Nov 08, 2002 | 5.052 | 5.145 | 4.959 | 5.021 | 1,657,990 | +0.00(+0.00%) |
Nov 07, 2002 | 5.417 | 5.417 | 5.021 | 5.021 | 1,673,317 | -0.40(-7.32%) |
Nov 06, 2002 | 5.145 | 5.430 | 4.959 | 5.417 | 3,568,947 | +0.27(+5.30%) |
Nov 05, 2002 | 5.374 | 5.374 | 5.120 | 5.145 | 2,932,661 | -0.22(-4.16%) |
Nov 04, 2002 | 5.114 | 5.424 | 5.089 | 5.368 | 4,492,563 | +0.32(+6.39%) |
Nov 01, 2002 | 4.810 | 5.101 | 4.810 | 5.046 | 2,933,629 | +0.19(+3.96%) |
Oct 31, 2002 | 4.897 | 4.928 | 4.816 | 4.853 | 3,968,240 | +0.02(+0.38%) |
Oct 30, 2002 | 4.847 | 4.928 | 4.791 | 4.835 | 3,611,861 | +0.03(+0.65%) |
Oct 29, 2002 | 4.897 | 4.946 | 4.649 | 4.804 | 1,557,966 | -0.06(-1.27%) |
Oct 28, 2002 | 4.804 | 4.934 | 4.779 | 4.866 | 1,702,356 | +0.12(+2.61%) |
Oct 25, 2002 | 4.587 | 4.748 | 4.494 | 4.742 | 1,511,503 | +0.15(+3.38%) |
Oct 24, 2002 | 4.587 | 4.785 | 4.574 | 4.587 | 2,006,625 | +0.01(+0.27%) |
Oct 23, 2002 | 4.506 | 4.587 | 4.469 | 4.574 | 1,660,088 | +0.07(+1.51%) |
Oct 22, 2002 | 4.649 | 4.835 | 4.506 | 4.506 | 2,039,536 | -0.14(-3.07%) |
Oct 21, 2002 | 4.587 | 4.680 | 4.506 | 4.649 | 2,382,686 | +0.07(+1.49%) |
Oct 18, 2002 | 4.574 | 4.698 | 4.351 | 4.581 | 1,499,564 | +0.01(+0.14%) |
Oct 17, 2002 | 4.556 | 4.711 | 4.382 | 4.574 | 2,146,176 | +0.27(+6.19%) |
Oct 16, 2002 | 4.587 | 4.587 | 4.227 | 4.308 | 2,049,378 | -0.28(-6.08%) |
Oct 15, 2002 | 4.215 | 4.587 | 4.184 | 4.587 | 3,009,454 | +0.52(+12.80%) |
Oct 14, 2002 | 4.029 | 4.091 | 3.874 | 4.066 | 1,532,798 | +0.00(+0.00%) |
Oct 11, 2002 | 3.843 | 4.110 | 3.843 | 4.066 | 2,273,627 | +0.33(+8.79%) |
Oct 10, 2002 | 3.899 | 3.936 | 3.626 | 3.738 | 6,801,683 | +0.15(+4.14%) |
Oct 09, 2002 | 3.762 | 4.215 | 3.465 | 3.589 | 4,792,153 | -0.11(-3.02%) |
Oct 08, 2002 | 4.246 | 4.364 | 3.378 | 3.700 | 5,451,026 | -0.54(-12.72%) |
Oct 07, 2002 | 4.438 | 4.630 | 4.221 | 4.240 | 1,807,060 | -0.26(-5.79%) |
Oct 04, 2002 | 4.835 | 4.866 | 4.494 | 4.500 | 96,798 | -0.33(-6.92%) |
Oct 03, 2002 | 4.835 | 4.897 | 4.686 | 4.835 | 2,146,337 | +0.01(+0.13%) |
Oct 02, 2002 | 5.120 | 5.120 | 4.767 | 4.829 | 1,648,472 | -0.30(-5.92%) |
Oct 01, 2002 | 5.058 | 5.145 | 4.866 | 5.132 | 2,045,990 | +0.14(+2.73%) |
Sep 30, 2002 | 4.884 | 5.077 | 4.686 | 4.996 | 1,827,710 | +0.12(+2.41%) |
Sep 27, 2002 | 5.145 | 5.157 | 4.835 | 4.878 | 1,443,099 | -0.19(-3.67%) |
Sep 26, 2002 | 4.977 | 5.163 | 4.884 | 5.064 | 241,995 | +0.15(+3.03%) |
Sep 25, 2002 | 4.990 | 5.194 | 4.860 | 4.915 | 2,221,840 | +0.14(+2.99%) |
Sep 24, 2002 | 4.990 | 5.083 | 4.767 | 4.773 | 2,672,596 | -0.40(-7.67%) |
Sep 23, 2002 | 5.275 | 5.318 | 5.046 | 5.170 | 2,073,255 | -0.11(-2.00%) |
Sep 20, 2002 | 5.517 | 5.641 | 5.151 | 5.275 | 5,134,819 | -0.24(-4.27%) |
Sep 19, 2002 | 6.167 | 6.205 | 5.424 | 5.510 | 5,566,216 | -0.68(-10.92%) |
Sep 18, 2002 | 6.013 | 6.198 | 5.926 | 6.186 | 1,457,296 | +0.14(+2.36%) |
Sep 17, 2002 | 6.217 | 6.291 | 6.025 | 6.043 | 1,487,464 | -0.11(-1.81%) |
Sep 16, 2002 | 6.062 | 6.260 | 6.013 | 6.155 | 902,320 | +0.09(+1.53%) |
Sep 13, 2002 | 5.951 | 6.087 | 5.895 | 6.062 | 193,596 | +0.05(+0.82%) |
Sep 12, 2002 | 6.198 | 6.198 | 5.957 | 6.013 | 1,335,491 | -0.23(-3.67%) |
Sep 11, 2002 | 5.957 | 6.322 | 5.957 | 6.242 | 1,603,784 | +0.32(+5.44%) |
Sep 10, 2002 | 6.198 | 6.260 | 5.913 | 5.920 | 2,447,863 | -0.32(-5.16%) |
Sep 09, 2002 | 6.316 | 6.378 | 6.198 | 6.242 | 935,231 | -0.07(-1.18%) |
Sep 06, 2002 | 6.502 | 6.539 | 6.260 | 6.316 | 241,995 | -0.12(-1.92%) |
Sep 05, 2002 | 6.384 | 6.459 | 6.242 | 6.440 | 985,566 | +0.02(+0.39%) |
Sep 04, 2002 | 6.335 | 6.477 | 6.223 | 6.415 | 1,689,127 | +0.14(+2.27%) |
Sep 03, 2002 | 6.391 | 6.409 | 6.229 | 6.273 | 2,163,922 | -0.27(-4.17%) |
Aug 30, 2002 | 6.384 | 6.620 | 6.198 | 6.546 | 1,633,952 | +0.10(+1.54%) |
Aug 29, 2002 | 6.818 | 6.818 | 6.391 | 6.446 | 2,332,351 | -0.25(-3.70%) |
Aug 28, 2002 | 6.973 | 6.979 | 6.663 | 6.694 | 1,273,702 | -0.30(-4.26%) |
Aug 27, 2002 | 7.128 | 7.159 | 6.818 | 6.992 | 1,375,501 | +0.06(+0.80%) |
Aug 26, 2002 | 6.825 | 6.973 | 6.794 | 6.936 | 1,198,361 | +0.12(+1.73%) |
Aug 23, 2002 | 6.973 | 7.128 | 6.725 | 6.818 | 3,204,664 | -0.01(-0.18%) |
Aug 22, 2002 | 6.347 | 6.837 | 6.291 | 6.831 | 2,828,764 | +0.55(+8.68%) |
Aug 21, 2002 | 6.186 | 6.353 | 5.827 | 6.285 | 1,924,185 | +0.11(+1.71%) |
Aug 20, 2002 | 5.951 | 6.180 | 5.591 | 6.180 | 161,330 | +0.58(+10.41%) |
Aug 16, 2002 | 6.037 | 6.037 | 5.579 | 5.597 | 1,884,014 | -0.44(-7.29%) |
Aug 15, 2002 | 6.081 | 6.242 | 5.827 | 6.037 | 1,611,850 | +0.02(+0.31%) |
Aug 14, 2002 | 5.548 | 6.019 | 5.486 | 6.019 | 1,716,392 | +0.57(+10.47%) |
Aug 13, 2002 | 6.013 | 6.087 | 5.424 | 5.448 | 2,108,425 | -0.50(-8.34%) |
Aug 12, 2002 | 5.913 | 5.975 | 5.734 | 5.944 | 322,660 | +0.35(+6.20%) |
Aug 07, 2002 | 5.355 | 5.703 | 5.046 | 5.597 | 6,283,167 | +0.68(+13.87%) |
Aug 06, 2002 | 4.816 | 5.027 | 4.742 | 4.915 | 2,714,381 | +0.16(+3.39%) |
Aug 05, 2002 | 4.884 | 4.928 | 4.618 | 4.754 | 2,557,891 | -0.13(-2.67%) |
Aug 02, 2002 | 4.977 | 4.977 | 4.711 | 4.884 | 2,191,187 | -0.06(-1.13%) |
Aug 01, 2002 | 5.052 | 5.157 | 4.748 | 4.940 | 3,923,874 | -0.09(-1.85%) |
Jul 31, 2002 | 4.959 | 5.225 | 4.872 | 5.033 | 4,645,504 | +0.20(+4.10%) |
Jul 30, 2002 | 4.649 | 5.101 | 4.537 | 4.835 | 5,472,967 | +0.19(+4.14%) |
Jul 29, 2002 | 4.748 | 4.891 | 4.525 | 4.643 | 3,462,792 | -0.11(-2.22%) |
Jul 26, 2002 | 5.039 | 5.064 | 4.717 | 4.748 | 2,236,682 | -0.29(-5.78%) |
Jul 25, 2002 | 4.717 | 5.256 | 4.680 | 5.039 | 3,940,329 | +0.33(+6.97%) |
Jul 24, 2002 | 4.649 | 4.891 | 4.271 | 4.711 | 6,311,884 | +0.02(+0.53%) |
Jul 23, 2002 | 5.430 | 5.591 | 4.686 | 4.686 | 4,249,116 | -0.78(-14.29%) |
Jul 22, 2002 | 5.473 | 5.740 | 5.300 | 5.467 | 3,852,405 | +0.06(+1.03%) |
Jul 19, 2002 | 6.254 | 6.254 | 5.517 | 5.411 | 3,994,698 | -0.97(-15.24%) |
Jul 17, 2002 | 6.539 | 6.756 | 6.217 | 6.384 | 2,319,929 | +0.03(+0.49%) |
Jul 12, 2002 | 6.384 | 6.446 | 6.149 | 6.353 | 2,895,716 | +0.00(+0.00%) |
Jul 11, 2002 | 6.013 | 6.440 | 5.988 | 6.353 | 3,471,988 | +0.16(+2.60%) |
Jul 10, 2002 | 6.167 | 6.279 | 6.013 | 6.192 | 2,751,810 | +0.10(+1.63%) |
Jul 09, 2002 | 6.211 | 6.211 | 6.093 | 6.093 | 2,193,768 | -0.13(-2.09%) |
Jul 08, 2002 | 6.539 | 6.539 | 6.223 | 6.223 | 2,335,578 | -0.32(-4.83%) |
Jul 05, 2002 | 6.632 | 6.632 | 6.372 | 6.539 | 972,660 | +0.25(+3.94%) |
Jul 04, 2002 | 6.620 | 6.620 | 6.062 | 6.291 | 2,235,875 | +0.00(+0.00%) |
Jul 03, 2002 | 6.620 | 6.620 | 6.062 | 6.291 | 2,235,875 | -0.33(-4.96%) |
Jul 02, 2002 | 6.862 | 7.004 | 6.446 | 6.620 | 3,579,111 | -0.24(-3.52%) |
Jul 01, 2002 | 6.818 | 7.004 | 6.694 | 6.862 | 2,520,301 | +0.06(+0.82%) |
Jun 28, 2002 | 6.484 | 6.806 | 5.765 | 6.806 | 6,419,169 | +0.32(+4.97%) |
Jun 27, 2002 | 6.663 | 6.663 | 4.804 | 6.484 | 17,878,134 | -0.33(-4.91%) |
Jun 26, 2002 | 7.748 | 7.748 | 6.366 | 6.818 | 6,753,606 | -1.08(-13.73%) |
Jun 25, 2002 | 8.151 | 8.176 | 7.891 | 7.903 | 1,760,758 | -0.32(-3.92%) |
Jun 21, 2002 | 7.760 | 8.225 | 7.760 | 8.225 | 1,923,701 | +0.32(+4.00%) |
Jun 20, 2002 | 8.213 | 8.368 | 7.903 | 7.909 | 1,339,202 | -0.45(-5.34%) |
Jun 19, 2002 | 8.393 | 8.504 | 8.139 | 8.356 | 2,170,859 | -0.04(-0.44%) |
Jun 18, 2002 | 8.281 | 8.610 | 8.182 | 8.393 | 2,504,168 | +0.15(+1.80%) |
Jun 17, 2002 | 7.996 | 8.312 | 7.903 | 8.244 | 2,029,695 | +0.40(+5.06%) |
Jun 14, 2002 | 8.306 | 8.306 | 7.748 | 7.847 | 3,321,305 | -0.22(-2.69%) |
Jun 12, 2002 | 8.647 | 8.833 | 7.283 | 8.064 | 12,476,958 | -1.30(-13.90%) |
Jun 11, 2002 | 10.07 | 10.07 | 9.304 | 9.366 | 7,703,842 | -1.04(-10.01%) |
Jun 10, 2002 | 10.64 | 10.72 | 10.39 | 10.41 | 1,862,396 | -0.24(-2.21%) |
Jun 07, 2002 | 10.48 | 10.83 | 10.35 | 10.64 | 1,386,633 | +0.17(+1.60%) |
Jun 06, 2002 | 10.94 | 10.94 | 10.41 | 10.48 | 1,377,276 | -0.37(-3.43%) |
Jun 05, 2002 | 10.98 | 10.98 | 10.72 | 10.85 | 1,466,975 | -0.35(-3.10%) |
May 31, 2002 | 11.24 | 11.40 | 11.05 | 11.19 | 1,629,596 | -0.30(-2.59%) |
May 28, 2002 | 11.35 | 11.50 | 11.11 | 11.49 | 2,494,165 | +0.14(+1.26%) |
May 27, 2002 | 10.97 | 11.55 | 10.89 | 11.35 | 7,138,056 | +0.00(+0.00%) |
May 24, 2002 | 10.97 | 11.55 | 10.89 | 11.35 | 7,138,056 | +0.38(+3.45%) |
May 23, 2002 | 10.97 | 11.06 | 10.85 | 10.97 | 1,931,284 | +0.09(+0.80%) |
May 22, 2002 | 10.52 | 11.00 | 10.48 | 10.88 | 3,015,585 | +0.37(+3.48%) |
May 21, 2002 | 10.35 | 10.66 | 10.17 | 10.52 | 4,292,352 | +0.29(+2.85%) |
May 20, 2002 | 9.887 | 10.28 | 9.719 | 10.23 | 6,836,853 | +0.74(+7.77%) |
May 17, 2002 | 9.471 | 9.577 | 8.616 | 9.490 | 12,849,309 | +0.04(+0.39%) |
May 16, 2002 | 10.01 | 10.68 | 9.329 | 9.453 | 12,506,482 | -1.23(-11.49%) |
May 15, 2002 | 10.56 | 10.72 | 10.26 | 10.68 | 3,370,995 | +0.12(+1.17%) |
May 14, 2002 | 10.23 | 10.69 | 10.11 | 10.56 | 4,597,428 | +0.61(+6.11%) |
May 13, 2002 | 10.54 | 10.84 | 9.744 | 9.949 | 10,070,234 | -2.01(-16.80%) |
May 10, 2002 | 12.38 | 12.43 | 11.73 | 11.96 | 1,977,263 | -0.27(-2.18%) |
May 09, 2002 | 12.49 | 12.50 | 12.06 | 12.22 | 1,340,654 | -0.29(-2.28%) |
May 08, 2002 | 12.41 | 12.55 | 12.36 | 12.51 | 1,309,517 | +0.12(+0.95%) |
May 07, 2002 | 12.49 | 12.53 | 12.32 | 12.39 | 884,573 | -0.10(-0.79%) |
May 06, 2002 | 12.56 | 12.80 | 12.47 | 12.49 | 1,602,332 | -0.06(-0.49%) |
May 03, 2002 | 12.58 | 12.82 | 12.46 | 12.55 | 2,238,779 | -0.19(-1.51%) |
May 02, 2002 | 12.61 | 12.82 | 12.61 | 12.74 | 7,983,266 | +0.18(+1.43%) |
May 01, 2002 | 12.16 | 12.61 | 12.16 | 12.56 | 4,590,490 | +0.56(+4.70%) |
Apr 30, 2002 | 12.37 | 12.46 | 11.99 | 12.00 | 1,970,326 | -0.33(-2.71%) |
Apr 29, 2002 | 12.52 | 12.54 | 12.32 | 12.33 | 1,440,840 | -0.07(-0.60%) |
Apr 26, 2002 | 12.71 | 12.74 | 12.36 | 12.41 | 2,051,636 | -0.24(-1.86%) |
Apr 25, 2002 | 12.92 | 12.94 | 12.52 | 12.64 | 1,884,982 | -0.28(-2.16%) |
Apr 24, 2002 | 13.17 | 13.20 | 12.87 | 12.92 | 5,426,504 | -0.19(-1.47%) |
Apr 23, 2002 | 13.08 | 13.20 | 13.04 | 13.12 | 5,210,967 | +0.07(+0.52%) |
Apr 22, 2002 | 13.18 | 13.23 | 13.05 | 13.05 | 874,087 | -0.14(-1.03%) |
Apr 19, 2002 | 13.47 | 13.54 | 13.17 | 13.18 | 2,885,875 | -0.29(-2.12%) |
Apr 18, 2002 | 13.51 | 13.54 | 13.39 | 13.47 | 572,077 | -0.03(-0.23%) |
Apr 17, 2002 | 13.39 | 13.54 | 13.33 | 13.50 | 559,815 | +0.18(+1.35%) |
Apr 16, 2002 | 13.20 | 13.36 | 13.18 | 13.32 | 519,644 | +0.14(+1.08%) |
Apr 15, 2002 | 13.33 | 13.38 | 13.09 | 13.18 | 673,715 | -0.14(-1.07%) |
Apr 12, 2002 | 13.26 | 13.35 | 13.05 | 13.32 | 627,736 | +0.07(+0.51%) |
Apr 11, 2002 | 13.64 | 13.64 | 13.25 | 13.25 | 1,102,369 | -0.32(-2.33%) |
Apr 10, 2002 | 13.43 | 13.64 | 13.34 | 13.57 | 1,186,745 | +0.29(+2.15%) |
Apr 09, 2002 | 13.45 | 13.47 | 13.22 | 13.28 | 1,115,114 | -0.13(-0.97%) |
Apr 08, 2002 | 13.52 | 13.57 | 13.19 | 13.41 | 1,258,375 | -0.11(-0.78%) |
Apr 05, 2002 | 13.67 | 13.73 | 13.48 | 13.52 | 9,050,627 | -0.14(-1.04%) |
Apr 04, 2002 | 13.73 | 13.77 | 13.64 | 13.66 | 739,860 | -0.04(-0.27%) |
Apr 03, 2002 | 13.79 | 13.80 | 13.68 | 13.70 | 953,623 | -0.09(-0.63%) |
Apr 02, 2002 | 13.74 | 13.95 | 13.74 | 13.79 | 801,650 | +0.04(+0.27%) |