Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.97 | 11.14 | 10.85 | 11.11 | 212,176 | +0.23(+2.16%) |
Jan 30, 2003 | 11.08 | 11.09 | 10.85 | 10.87 | 188,470 | -0.36(-3.18%) |
Jan 29, 2003 | 11.14 | 11.23 | 10.97 | 11.23 | 150,855 | +0.09(+0.83%) |
Jan 28, 2003 | 11.18 | 11.18 | 11.02 | 11.14 | 185,728 | -0.03(-0.27%) |
Jan 27, 2003 | 11.31 | 11.33 | 11.00 | 11.17 | 127,541 | -0.18(-1.57%) |
Jan 24, 2003 | 11.61 | 11.65 | 11.27 | 11.35 | 327,962 | +0.02(+0.14%) |
Jan 23, 2003 | 11.33 | 11.38 | 11.13 | 11.33 | 135,377 | +0.37(+3.40%) |
Jan 22, 2003 | 11.03 | 11.12 | 10.85 | 10.96 | 287,408 | +0.01(+0.09%) |
Jan 21, 2003 | 11.09 | 11.11 | 10.94 | 10.95 | 73,860 | -0.09(-0.79%) |
Jan 17, 2003 | 11.04 | 11.10 | 10.94 | 11.04 | 101,484 | -0.09(-0.83%) |
Jan 16, 2003 | 11.28 | 11.38 | 11.13 | 11.13 | 315,228 | -0.12(-1.09%) |
Jan 15, 2003 | 11.23 | 11.28 | 10.97 | 11.25 | 210,805 | +0.11(+0.96%) |
Jan 14, 2003 | 11.18 | 11.21 | 11.08 | 11.14 | 179,066 | -0.06(-0.55%) |
Jan 13, 2003 | 11.13 | 11.24 | 11.03 | 11.20 | 195,915 | +0.07(+0.64%) |
Jan 10, 2003 | 11.03 | 11.16 | 11.00 | 11.13 | 158,887 | +0.11(+0.97%) |
Jan 09, 2003 | 11.05 | 11.13 | 10.95 | 11.03 | 188,862 | -0.03(-0.28%) |
Jan 08, 2003 | 11.06 | 11.09 | 10.92 | 11.06 | 182,789 | -0.19(-1.68%) |
Jan 07, 2003 | 11.38 | 11.38 | 11.07 | 11.24 | 160,259 | -0.13(-1.12%) |
Jan 06, 2003 | 11.13 | 11.39 | 11.13 | 11.37 | 186,315 | +0.24(+2.20%) |
Jan 03, 2003 | 11.14 | 11.20 | 11.03 | 11.13 | 158,691 | +0.11(+1.02%) |
Jan 02, 2003 | 10.80 | 11.04 | 10.80 | 11.01 | 330,117 | +0.33(+3.10%) |
Dec 31, 2002 | 10.67 | 10.81 | 10.49 | 10.68 | 269,384 | +0.10(+0.96%) |
Dec 30, 2002 | 10.49 | 10.66 | 10.46 | 10.58 | 87,770 | +0.18(+1.77%) |
Dec 27, 2002 | 10.52 | 10.52 | 10.36 | 10.40 | 106,382 | -0.30(-2.77%) |
Dec 26, 2002 | 10.64 | 10.83 | 10.64 | 10.69 | 68,962 | -0.05(-0.43%) |
Dec 24, 2002 | 10.57 | 10.76 | 10.57 | 10.74 | 31,346 | +0.13(+1.25%) |
Dec 23, 2002 | 10.51 | 10.67 | 10.44 | 10.61 | 138,708 | -0.09(-0.81%) |
Dec 20, 2002 | 10.45 | 10.69 | 10.44 | 10.69 | 196,503 | +0.28(+2.70%) |
Dec 19, 2002 | 10.34 | 10.59 | 10.31 | 10.41 | 197,874 | -0.25(-2.30%) |
Dec 18, 2002 | 10.67 | 10.70 | 10.51 | 10.66 | 173,189 | -0.09(-0.85%) |
Dec 17, 2002 | 10.73 | 10.79 | 10.71 | 10.75 | 130,088 | -0.16(-1.50%) |
Dec 16, 2002 | 10.64 | 10.91 | 10.62 | 10.91 | 185,532 | +0.08(+0.71%) |
Dec 13, 2002 | 10.77 | 10.87 | 10.69 | 10.84 | 280,159 | -0.01(-0.05%) |
Dec 12, 2002 | 10.83 | 10.86 | 10.77 | 10.84 | 141,451 | -0.04(-0.33%) |
Dec 11, 2002 | 10.80 | 10.97 | 10.78 | 10.88 | 201,793 | +0.02(+0.19%) |
Dec 10, 2002 | 10.74 | 10.91 | 10.74 | 10.86 | 217,662 | +0.09(+0.81%) |
Dec 09, 2002 | 10.77 | 10.86 | 10.69 | 10.77 | 312,877 | -0.24(-2.18%) |
Dec 06, 2002 | 10.99 | 11.08 | 10.91 | 11.01 | 165,352 | +0.02(+0.14%) |
Dec 05, 2002 | 11.08 | 11.08 | 10.93 | 10.99 | 166,332 | -0.08(-0.69%) |
Dec 04, 2002 | 10.95 | 11.15 | 10.89 | 11.07 | 189,842 | +0.15(+1.35%) |
Dec 03, 2002 | 11.19 | 11.19 | 10.82 | 10.92 | 233,923 | -0.36(-3.21%) |
Dec 02, 2002 | 11.36 | 11.42 | 11.21 | 11.29 | 182,005 | +0.03(+0.23%) |
Nov 29, 2002 | 11.51 | 11.51 | 11.25 | 11.26 | 311,114 | +0.31(+2.84%) |
Nov 27, 2002 | 10.61 | 10.95 | 10.61 | 10.95 | 176,128 | +0.36(+3.37%) |
Nov 26, 2002 | 10.78 | 10.79 | 10.59 | 10.59 | 255,669 | -0.15(-1.42%) |
Nov 25, 2002 | 10.72 | 10.94 | 10.70 | 10.74 | 331,489 | +0.00(+0.00%) |
Nov 22, 2002 | 10.82 | 10.97 | 10.74 | 10.74 | 334,819 | -0.07(-0.61%) |
Nov 21, 2002 | 10.35 | 10.91 | 10.35 | 10.81 | 251,555 | +0.54(+5.22%) |
Nov 20, 2002 | 10.21 | 10.44 | 10.16 | 10.27 | 298,575 | -0.07(-0.64%) |
Nov 19, 2002 | 10.42 | 10.51 | 10.33 | 10.34 | 150,855 | -0.08(-0.78%) |
Nov 18, 2002 | 10.41 | 10.54 | 10.36 | 10.42 | 156,340 | +0.01(+0.10%) |
Nov 15, 2002 | 10.23 | 10.48 | 10.15 | 10.41 | 317,383 | +0.05(+0.44%) |
Nov 14, 2002 | 10.29 | 10.43 | 10.29 | 10.37 | 740,757 | +0.30(+2.94%) |
Nov 13, 2002 | 10.09 | 10.21 | 9.989 | 10.07 | 397,121 | -0.02(-0.15%) |
Nov 12, 2002 | 10.00 | 10.18 | 9.989 | 10.09 | 437,871 | +0.20(+2.01%) |
Nov 11, 2002 | 10.06 | 10.06 | 9.861 | 9.887 | 162,414 | -0.28(-2.76%) |
Nov 08, 2002 | 10.09 | 10.26 | 10.06 | 10.17 | 245,286 | +0.11(+1.12%) |
Nov 07, 2002 | 9.902 | 10.19 | 9.887 | 10.06 | 154,773 | -0.36(-3.43%) |
Nov 06, 2002 | 10.16 | 10.43 | 10.12 | 10.41 | 352,060 | +0.18(+1.75%) |
Nov 05, 2002 | 10.18 | 10.41 | 10.18 | 10.23 | 376,158 | +0.10(+1.01%) |
Nov 04, 2002 | 10.21 | 10.27 | 10.13 | 10.13 | 442,181 | +0.08(+0.76%) |
Nov 01, 2002 | 9.928 | 10.08 | 9.851 | 10.06 | 281,530 | +0.15(+1.55%) |
Oct 31, 2002 | 9.877 | 10.01 | 9.759 | 9.902 | 267,424 | +0.10(+1.04%) |
Oct 30, 2002 | 9.729 | 9.902 | 9.698 | 9.800 | 126,365 | +0.08(+0.79%) |
Oct 29, 2002 | 9.943 | 9.943 | 9.525 | 9.724 | 194,152 | -0.18(-1.80%) |
Oct 28, 2002 | 10.00 | 10.16 | 9.800 | 9.902 | 229,025 | +0.07(+0.67%) |
Oct 25, 2002 | 9.494 | 9.836 | 9.479 | 9.836 | 377,333 | +0.04(+0.36%) |
Oct 24, 2002 | 9.882 | 10.02 | 9.749 | 9.800 | 307,587 | -0.15(-1.54%) |
Oct 23, 2002 | 10.06 | 10.06 | 9.790 | 9.953 | 455,699 | -0.41(-3.94%) |
Oct 22, 2002 | 10.16 | 10.37 | 10.14 | 10.36 | 174,169 | +0.11(+1.10%) |
Oct 21, 2002 | 9.928 | 10.26 | 9.928 | 10.25 | 344,615 | +0.38(+3.88%) |
Oct 18, 2002 | 9.943 | 10.01 | 9.744 | 9.866 | 281,922 | -0.05(-0.51%) |
Oct 17, 2002 | 10.26 | 10.26 | 9.851 | 9.918 | 644,562 | +0.11(+1.09%) |
Oct 16, 2002 | 9.698 | 9.953 | 9.673 | 9.810 | 345,203 | +0.21(+2.18%) |
Oct 15, 2002 | 9.443 | 9.657 | 9.443 | 9.601 | 1,093,013 | +0.45(+4.91%) |
Oct 14, 2002 | 9.290 | 9.290 | 9.086 | 9.152 | 184,356 | -0.27(-2.82%) |
Oct 11, 2002 | 9.392 | 9.509 | 9.269 | 9.417 | 349,709 | +0.32(+3.48%) |
Oct 10, 2002 | 8.575 | 9.101 | 8.550 | 9.101 | 573,445 | +0.32(+3.66%) |
Oct 09, 2002 | 8.738 | 8.841 | 8.570 | 8.779 | 765,246 | -0.29(-3.21%) |
Oct 08, 2002 | 9.239 | 9.269 | 8.999 | 9.070 | 446,295 | -0.61(-6.28%) |
Oct 07, 2002 | 9.698 | 9.780 | 9.494 | 9.678 | 613,999 | -0.56(-5.48%) |
Oct 04, 2002 | 10.31 | 10.38 | 10.18 | 10.24 | 226,870 | -0.47(-4.39%) |
Oct 03, 2002 | 10.62 | 10.75 | 10.60 | 10.71 | 331,097 | -0.02(-0.19%) |
Oct 02, 2002 | 10.92 | 11.03 | 10.69 | 10.73 | 212,176 | -0.54(-4.80%) |
Oct 01, 2002 | 10.75 | 11.27 | 10.74 | 11.27 | 601,461 | +0.51(+4.74%) |
Sep 30, 2002 | 10.79 | 10.87 | 10.68 | 10.76 | 167,312 | -0.26(-2.36%) |
Sep 27, 2002 | 11.09 | 11.18 | 10.95 | 11.02 | 472,352 | -0.01(-0.05%) |
Sep 26, 2002 | 10.77 | 11.11 | 10.73 | 11.03 | 226,282 | +0.41(+3.90%) |
Sep 25, 2002 | 10.66 | 10.66 | 10.36 | 10.61 | 965,472 | -0.18(-1.70%) |
Sep 24, 2002 | 10.31 | 10.82 | 10.23 | 10.80 | 203,948 | +0.07(+0.62%) |
Sep 23, 2002 | 10.74 | 10.80 | 10.56 | 10.73 | 148,112 | -0.55(-4.89%) |
Sep 20, 2002 | 11.35 | 11.36 | 11.15 | 11.28 | 191,801 | -0.07(-0.58%) |
Sep 19, 2002 | 11.37 | 11.49 | 11.29 | 11.35 | 187,883 | +0.01(+0.04%) |
Sep 18, 2002 | 11.25 | 11.43 | 11.24 | 11.34 | 231,572 | -0.19(-1.68%) |
Sep 17, 2002 | 11.63 | 11.66 | 11.48 | 11.54 | 140,863 | -0.10(-0.83%) |
Sep 16, 2002 | 11.50 | 11.68 | 11.50 | 11.63 | 193,564 | +0.10(+0.89%) |
Sep 13, 2002 | 11.54 | 11.54 | 11.40 | 11.53 | 163,589 | -0.07(-0.62%) |
Sep 12, 2002 | 11.63 | 11.74 | 11.50 | 11.60 | 121,075 | -0.05(-0.44%) |
Sep 11, 2002 | 11.79 | 11.79 | 11.62 | 11.65 | 47,999 | +0.03(+0.26%) |
Sep 10, 2002 | 11.48 | 11.62 | 11.38 | 11.62 | 228,437 | +0.11(+0.97%) |
Sep 09, 2002 | 11.38 | 11.60 | 11.31 | 11.51 | 2,782,002 | -0.05(-0.40%) |
Sep 06, 2002 | 11.48 | 11.61 | 11.41 | 11.56 | 183,573 | +0.19(+1.66%) |
Sep 05, 2002 | 11.00 | 11.38 | 10.98 | 11.37 | 667,092 | +0.20(+1.83%) |
Sep 04, 2002 | 10.72 | 11.20 | 10.72 | 11.16 | 392,223 | +0.04(+0.32%) |
Sep 03, 2002 | 10.97 | 11.15 | 10.95 | 11.13 | 257,629 | -0.05(-0.46%) |
Aug 30, 2002 | 11.05 | 11.41 | 11.05 | 11.18 | 436,304 | -0.21(-1.88%) |
Aug 29, 2002 | 11.22 | 11.59 | 11.22 | 11.39 | 238,037 | -0.06(-0.49%) |
Aug 28, 2002 | 11.33 | 11.51 | 11.25 | 11.45 | 528,972 | -0.11(-0.97%) |
Aug 27, 2002 | 11.50 | 11.66 | 11.42 | 11.56 | 355,978 | +0.06(+0.49%) |
Aug 26, 2002 | 11.38 | 11.53 | 11.21 | 11.50 | 97,957 | -0.01(-0.05%) |
Aug 23, 2002 | 11.39 | 11.74 | 11.38 | 11.51 | 121,075 | -0.10(-0.88%) |
Aug 22, 2002 | 11.59 | 11.84 | 11.54 | 11.61 | 113,631 | -0.22(-1.90%) |
Aug 21, 2002 | 11.76 | 11.89 | 11.71 | 11.84 | 66,807 | +0.13(+1.09%) |
Aug 20, 2002 | 11.57 | 11.78 | 11.49 | 11.71 | 196,503 | +0.13(+1.15%) |
Aug 16, 2002 | 11.64 | 11.70 | 11.54 | 11.58 | 383,015 | -0.11(-0.96%) |
Aug 15, 2002 | 11.59 | 11.84 | 11.57 | 11.69 | 807,760 | -0.07(-0.56%) |
Aug 14, 2002 | 11.47 | 11.77 | 11.40 | 11.76 | 163,589 | +0.26(+2.27%) |
Aug 13, 2002 | 11.48 | 11.71 | 11.47 | 11.49 | 213,352 | -0.03(-0.22%) |
Aug 12, 2002 | 11.28 | 11.64 | 11.28 | 11.52 | 243,915 | +0.35(+3.11%) |
Aug 07, 2002 | 11.13 | 11.18 | 10.83 | 11.17 | 178,675 | +0.24(+2.24%) |
Aug 06, 2002 | 10.74 | 10.95 | 10.74 | 10.93 | 298,183 | +0.23(+2.20%) |
Aug 05, 2002 | 10.88 | 10.93 | 10.65 | 10.69 | 428,467 | -0.15(-1.41%) |
Aug 02, 2002 | 11.23 | 11.23 | 10.72 | 10.85 | 254,102 | -0.51(-4.49%) |
Aug 01, 2002 | 11.38 | 11.48 | 11.33 | 11.36 | 215,899 | +0.15(+1.37%) |
Jul 31, 2002 | 11.28 | 11.36 | 11.11 | 11.20 | 167,116 | -0.11(-0.99%) |
Jul 30, 2002 | 11.01 | 11.49 | 11.00 | 11.32 | 484,303 | +0.38(+3.45%) |
Jul 29, 2002 | 10.64 | 10.94 | 10.64 | 10.94 | 491,944 | +0.42(+4.03%) |
Jul 26, 2002 | 10.72 | 10.72 | 10.26 | 10.51 | 1,003,284 | -0.62(-5.55%) |
Jul 25, 2002 | 10.77 | 11.20 | 10.69 | 11.13 | 1,253,860 | +0.39(+3.61%) |
Jul 24, 2002 | 10.18 | 10.74 | 10.11 | 10.74 | 278,983 | +0.34(+3.24%) |
Jul 23, 2002 | 10.72 | 10.80 | 10.37 | 10.41 | 472,940 | -0.52(-4.72%) |
Jul 22, 2002 | 10.92 | 11.07 | 10.67 | 10.92 | 253,514 | -0.20(-1.83%) |
Jul 19, 2002 | 11.11 | 11.38 | 11.08 | 11.13 | 296,420 | +0.59(+5.57%) |
Jul 17, 2002 | 10.64 | 10.67 | 10.52 | 10.54 | 374,590 | -0.52(-4.66%) |
Jul 12, 2002 | 11.13 | 11.18 | 10.98 | 11.06 | 212,960 | +0.11(+0.98%) |
Jul 11, 2002 | 11.05 | 11.06 | 10.72 | 10.95 | 463,340 | -0.67(-5.80%) |
Jul 10, 2002 | 11.82 | 11.89 | 11.61 | 11.62 | 187,883 | -0.25(-2.06%) |
Jul 09, 2002 | 11.99 | 12.09 | 11.79 | 11.87 | 342,460 | -0.20(-1.69%) |
Jul 08, 2002 | 12.02 | 12.22 | 11.99 | 12.07 | 140,863 | +0.04(+0.30%) |
Jul 05, 2002 | 11.79 | 12.04 | 11.74 | 12.04 | 219,229 | -0.01(-0.08%) |
Jul 04, 2002 | 11.97 | 12.10 | 11.96 | 12.05 | 143,018 | +0.00(+0.00%) |
Jul 03, 2002 | 11.97 | 12.10 | 11.96 | 12.05 | 143,018 | -0.16(-1.30%) |
Jul 02, 2002 | 12.44 | 12.44 | 12.10 | 12.20 | 227,066 | -0.30(-2.41%) |
Jul 01, 2002 | 12.88 | 12.96 | 12.51 | 12.51 | 539,159 | -0.36(-2.78%) |
Jun 28, 2002 | 12.25 | 12.89 | 12.25 | 12.86 | 832,445 | +0.46(+3.70%) |
Jun 27, 2002 | 11.99 | 12.40 | 11.92 | 12.40 | 415,341 | +0.59(+4.97%) |
Jun 26, 2002 | 11.03 | 11.82 | 10.99 | 11.82 | 460,793 | +0.85(+7.77%) |
Jun 25, 2002 | 11.14 | 11.20 | 10.87 | 10.96 | 325,415 | -0.47(-4.11%) |
Jun 21, 2002 | 11.57 | 11.57 | 11.36 | 11.43 | 377,725 | -0.13(-1.15%) |
Jun 20, 2002 | 11.54 | 11.66 | 11.28 | 11.57 | 4,486,469 | -0.14(-1.22%) |
Jun 19, 2002 | 11.62 | 11.93 | 11.62 | 11.71 | 205,907 | +0.22(+1.96%) |
Jun 18, 2002 | 11.49 | 11.71 | 11.46 | 11.48 | 783,075 | +0.13(+1.12%) |
Jun 17, 2002 | 11.27 | 11.43 | 11.14 | 11.36 | 398,884 | +0.19(+1.74%) |
Jun 14, 2002 | 11.64 | 11.65 | 11.11 | 11.16 | 585,787 | -0.47(-4.08%) |
Jun 12, 2002 | 11.74 | 11.87 | 11.57 | 11.64 | 310,134 | -0.09(-0.78%) |
Jun 11, 2002 | 11.82 | 11.87 | 11.69 | 11.73 | 93,843 | +0.03(+0.22%) |
Jun 10, 2002 | 11.79 | 11.89 | 11.68 | 11.70 | 227,654 | -0.18(-1.50%) |
Jun 07, 2002 | 11.84 | 12.04 | 11.79 | 11.88 | 137,728 | +0.04(+0.35%) |
Jun 06, 2002 | 11.97 | 12.06 | 11.74 | 11.84 | 291,914 | -0.13(-1.07%) |
Jun 05, 2002 | 11.82 | 11.97 | 11.76 | 11.97 | 229,025 | -0.01(-0.04%) |
May 31, 2002 | 11.94 | 12.13 | 11.84 | 11.97 | 245,874 | -0.10(-0.80%) |
May 28, 2002 | 12.16 | 12.23 | 12.03 | 12.07 | 235,294 | -0.08(-0.63%) |
May 27, 2002 | 12.06 | 12.23 | 12.04 | 12.15 | 80,913 | +0.00(+0.00%) |
May 24, 2002 | 12.06 | 12.23 | 12.04 | 12.15 | 80,913 | +0.07(+0.59%) |
May 23, 2002 | 12.14 | 12.20 | 12.02 | 12.08 | 173,777 | -0.02(-0.17%) |
May 22, 2002 | 12.07 | 12.14 | 11.94 | 12.10 | 300,926 | +0.36(+3.04%) |
May 21, 2002 | 11.88 | 11.94 | 11.70 | 11.74 | 100,112 | -0.10(-0.82%) |
May 20, 2002 | 11.94 | 11.97 | 11.82 | 11.84 | 136,945 | -0.11(-0.90%) |
May 17, 2002 | 11.99 | 12.05 | 11.87 | 11.94 | 72,292 | +0.17(+1.47%) |
May 16, 2002 | 11.99 | 12.07 | 11.64 | 11.77 | 206,495 | -0.17(-1.41%) |
May 15, 2002 | 11.98 | 12.02 | 11.89 | 11.94 | 86,986 | -0.01(-0.04%) |
May 14, 2002 | 11.87 | 11.98 | 11.84 | 11.94 | 163,589 | +0.03(+0.26%) |
May 13, 2002 | 11.94 | 11.99 | 11.85 | 11.91 | 169,858 | +0.17(+1.48%) |
May 10, 2002 | 12.03 | 12.03 | 11.61 | 11.74 | 257,825 | -0.20(-1.67%) |
May 09, 2002 | 12.07 | 12.07 | 11.93 | 11.94 | 230,788 | -0.06(-0.47%) |
May 08, 2002 | 12.09 | 12.21 | 11.99 | 11.99 | 669,835 | +0.18(+1.56%) |
May 07, 2002 | 11.82 | 11.92 | 11.74 | 11.81 | 178,283 | -0.06(-0.47%) |
May 06, 2002 | 11.97 | 12.03 | 11.80 | 11.87 | 286,036 | +0.09(+0.74%) |
May 03, 2002 | 12.01 | 12.01 | 11.59 | 11.78 | 174,169 | -0.13(-1.11%) |
May 02, 2002 | 11.74 | 11.94 | 11.72 | 11.91 | 128,912 | +0.51(+4.43%) |
May 01, 2002 | 11.25 | 11.41 | 11.10 | 11.41 | 3,546,073 | +0.13(+1.13%) |
Apr 30, 2002 | 11.30 | 11.41 | 11.25 | 11.28 | 196,503 | +0.14(+1.24%) |
Apr 29, 2002 | 11.29 | 11.29 | 11.06 | 11.14 | 200,813 | -0.16(-1.40%) |
Apr 26, 2002 | 11.38 | 11.39 | 11.25 | 11.30 | 99,133 | -0.02(-0.18%) |
Apr 25, 2002 | 11.41 | 11.43 | 11.31 | 11.32 | 261,743 | -0.49(-4.15%) |
Apr 24, 2002 | 11.82 | 11.95 | 11.77 | 11.81 | 180,242 | -0.32(-2.61%) |
Apr 23, 2002 | 11.89 | 12.22 | 11.89 | 12.13 | 127,541 | +0.34(+2.86%) |
Apr 22, 2002 | 11.87 | 11.93 | 11.77 | 11.79 | 92,668 | -0.05(-0.43%) |
Apr 19, 2002 | 11.95 | 11.96 | 11.80 | 11.84 | 80,521 | -0.09(-0.73%) |
Apr 18, 2002 | 12.09 | 12.09 | 11.84 | 11.93 | 288,779 | -0.31(-2.54%) |
Apr 17, 2002 | 12.05 | 12.24 | 12.05 | 12.24 | 199,638 | +0.32(+2.70%) |
Apr 16, 2002 | 11.86 | 11.99 | 11.86 | 11.92 | 258,020 | +0.07(+0.60%) |
Apr 15, 2002 | 11.87 | 11.88 | 11.74 | 11.85 | 275,653 | -0.36(-2.97%) |
Apr 12, 2002 | 12.14 | 12.28 | 12.10 | 12.21 | 105,598 | +0.06(+0.46%) |
Apr 11, 2002 | 12.24 | 12.28 | 12.13 | 12.15 | 242,739 | -0.05(-0.42%) |
Apr 10, 2002 | 12.06 | 12.22 | 11.99 | 12.20 | 305,236 | +0.03(+0.25%) |
Apr 09, 2002 | 12.20 | 12.23 | 12.08 | 12.17 | 136,553 | -0.03(-0.21%) |
Apr 08, 2002 | 12.22 | 12.24 | 12.07 | 12.20 | 132,243 | -0.06(-0.50%) |
Apr 05, 2002 | 12.19 | 12.36 | 12.18 | 12.26 | 99,917 | +0.01(+0.04%) |
Apr 04, 2002 | 12.16 | 12.28 | 12.06 | 12.26 | 155,361 | -0.03(-0.25%) |
Apr 03, 2002 | 12.30 | 12.37 | 12.26 | 12.29 | 193,760 | -0.15(-1.19%) |
Apr 02, 2002 | 12.45 | 12.48 | 12.28 | 12.43 | 548,563 | -0.01(-0.08%) |
Apr 01, 2002 | 12.39 | 12.53 | 12.25 | 12.44 | 145,957 | +0.07(+0.58%) |
Mar 29, 2002 | 12.27 | 12.40 | 12.24 | 12.37 | 236,274 | +0.00(+0.00%) |
Mar 28, 2002 | 12.27 | 12.40 | 12.24 | 12.37 | 236,274 | +0.02(+0.17%) |
Mar 27, 2002 | 12.33 | 12.40 | 12.20 | 12.35 | 317,775 | -0.14(-1.14%) |
Mar 26, 2002 | 12.33 | 12.54 | 12.33 | 12.50 | 315,620 | +0.17(+1.37%) |
Mar 25, 2002 | 12.59 | 12.64 | 12.29 | 12.33 | 147,328 | -0.24(-1.95%) |
Mar 22, 2002 | 12.63 | 12.66 | 12.50 | 12.57 | 138,120 | -0.04(-0.28%) |
Mar 21, 2002 | 12.81 | 12.84 | 12.52 | 12.61 | 371,456 | -0.26(-1.98%) |
Mar 20, 2002 | 12.99 | 13.07 | 12.84 | 12.86 | 102,267 | -0.16(-1.25%) |
Mar 19, 2002 | 13.08 | 13.17 | 13.00 | 13.03 | 164,373 | +0.19(+1.47%) |
Mar 18, 2002 | 12.91 | 12.91 | 12.76 | 12.84 | 803,254 | +0.03(+0.20%) |
Mar 15, 2002 | 12.56 | 12.83 | 12.56 | 12.81 | 94,823 | +0.13(+1.01%) |
Mar 14, 2002 | 12.66 | 12.71 | 12.60 | 12.68 | 195,523 | +0.02(+0.12%) |
Mar 13, 2002 | 12.90 | 12.90 | 12.66 | 12.67 | 154,381 | -0.25(-1.94%) |
Mar 12, 2002 | 12.61 | 12.96 | 12.56 | 12.92 | 343,244 | -0.11(-0.86%) |
Mar 11, 2002 | 13.02 | 13.09 | 12.86 | 13.03 | 187,099 | -0.06(-0.47%) |
Mar 08, 2002 | 13.22 | 13.22 | 12.96 | 13.09 | 222,168 | +0.13(+1.02%) |
Mar 07, 2002 | 12.79 | 13.02 | 12.79 | 12.96 | 315,228 | +0.36(+2.88%) |
Mar 06, 2002 | 12.28 | 12.67 | 12.28 | 12.60 | 243,915 | +0.03(+0.20%) |
Mar 05, 2002 | 12.40 | 12.66 | 12.40 | 12.57 | 328,354 | -0.10(-0.77%) |
Mar 04, 2002 | 12.25 | 12.71 | 12.25 | 12.67 | 553,853 | +0.59(+4.86%) |
Mar 01, 2002 | 11.99 | 12.12 | 11.94 | 12.08 | 201,989 | +0.01(+0.08%) |
Feb 28, 2002 | 12.35 | 12.40 | 12.05 | 12.07 | 383,015 | -0.06(-0.46%) |
Feb 27, 2002 | 12.15 | 12.30 | 12.02 | 12.13 | 505,658 | +0.36(+3.08%) |
Feb 26, 2002 | 11.69 | 11.77 | 11.53 | 11.77 | 419,847 | +0.28(+2.40%) |
Feb 25, 2002 | 11.38 | 11.54 | 11.33 | 11.49 | 359,505 | +0.18(+1.62%) |
Feb 22, 2002 | 11.08 | 11.31 | 11.03 | 11.31 | 534,653 | +0.36(+3.26%) |
Feb 21, 2002 | 10.90 | 11.07 | 10.90 | 10.95 | 397,708 | +0.29(+2.68%) |
Feb 20, 2002 | 10.64 | 10.69 | 10.54 | 10.66 | 216,290 | +0.06(+0.53%) |
Feb 19, 2002 | 10.60 | 10.66 | 10.57 | 10.61 | 212,764 | -0.36(-3.30%) |
Feb 18, 2002 | 10.94 | 10.97 | 10.87 | 10.97 | 186,119 | +0.00(+0.00%) |
Feb 15, 2002 | 10.94 | 10.97 | 10.87 | 10.97 | 186,119 | +0.03(+0.23%) |
Feb 14, 2002 | 10.92 | 10.94 | 10.83 | 10.94 | 250,967 | +0.17(+1.61%) |
Feb 13, 2002 | 10.86 | 10.93 | 10.75 | 10.77 | 188,862 | -0.04(-0.33%) |
Feb 12, 2002 | 10.93 | 10.97 | 10.72 | 10.81 | 132,830 | -0.22(-2.04%) |
Feb 11, 2002 | 10.89 | 11.13 | 10.89 | 11.03 | 353,040 | +0.22(+2.03%) |
Feb 08, 2002 | 10.64 | 10.82 | 10.59 | 10.81 | 102,659 | +0.19(+1.83%) |
Feb 07, 2002 | 10.67 | 10.67 | 10.51 | 10.62 | 178,675 | -0.20(-1.84%) |
Feb 06, 2002 | 11.00 | 11.00 | 10.81 | 10.82 | 48,783 | -0.18(-1.67%) |
Feb 05, 2002 | 10.85 | 11.17 | 10.85 | 11.00 | 210,805 | +0.27(+2.52%) |
Feb 04, 2002 | 10.69 | 10.80 | 10.65 | 10.73 | 132,830 | +0.04(+0.33%) |