Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.13 | 10.34 | 9.976 | 10.25 | 519,303 | -0.15(-1.43%) |
Mar 28, 2003 | 10.14 | 10.40 | 10.11 | 10.40 | 741,444 | +0.18(+1.81%) |
Mar 27, 2003 | 9.761 | 10.29 | 9.761 | 10.21 | 633,881 | +0.14(+1.37%) |
Mar 26, 2003 | 10.14 | 10.15 | 10.05 | 10.07 | 594,714 | -0.16(-1.55%) |
Mar 25, 2003 | 10.21 | 10.30 | 10.14 | 10.23 | 342,369 | -0.02(-0.15%) |
Mar 24, 2003 | 10.32 | 10.32 | 10.19 | 10.25 | 336,134 | -0.51(-4.72%) |
Mar 21, 2003 | 10.65 | 10.82 | 10.62 | 10.76 | 281,183 | +0.11(+1.01%) |
Mar 20, 2003 | 10.29 | 10.72 | 10.29 | 10.65 | 351,138 | +0.38(+3.75%) |
Mar 19, 2003 | 10.52 | 10.61 | 10.26 | 10.26 | 210,254 | -0.14(-1.33%) |
Mar 18, 2003 | 10.32 | 10.56 | 10.24 | 10.40 | 381,147 | +0.27(+2.63%) |
Mar 17, 2003 | 9.658 | 10.16 | 9.658 | 10.14 | 523,005 | +0.44(+4.50%) |
Mar 14, 2003 | 9.802 | 9.869 | 9.653 | 9.699 | 346,072 | -0.26(-2.58%) |
Mar 13, 2003 | 9.751 | 9.976 | 9.699 | 9.956 | 254,682 | +0.30(+3.14%) |
Mar 12, 2003 | 9.643 | 9.679 | 9.617 | 9.653 | 357,958 | +0.01(+0.11%) |
Mar 11, 2003 | 9.730 | 9.853 | 9.597 | 9.643 | 502,740 | -0.54(-5.29%) |
Mar 10, 2003 | 10.29 | 10.39 | 10.11 | 10.18 | 433,369 | -0.03(-0.30%) |
Mar 07, 2003 | 10.03 | 10.26 | 10.02 | 10.21 | 209,475 | +0.06(+0.61%) |
Mar 06, 2003 | 10.06 | 10.23 | 10.01 | 10.15 | 324,442 | -0.02(-0.15%) |
Mar 05, 2003 | 9.930 | 10.17 | 9.874 | 10.17 | 495,920 | +0.09(+0.92%) |
Mar 04, 2003 | 10.34 | 10.34 | 10.01 | 10.07 | 330,483 | -0.57(-5.35%) |
Mar 03, 2003 | 10.65 | 10.72 | 10.47 | 10.64 | 355,230 | +0.02(+0.19%) |
Feb 28, 2003 | 10.75 | 10.75 | 10.57 | 10.62 | 280,599 | -0.23(-2.13%) |
Feb 27, 2003 | 10.67 | 10.87 | 10.62 | 10.85 | 339,447 | +0.11(+1.05%) |
Feb 26, 2003 | 10.75 | 10.85 | 10.63 | 10.74 | 574,643 | -0.06(-0.57%) |
Feb 25, 2003 | 10.80 | 10.83 | 10.71 | 10.80 | 721,178 | -0.08(-0.75%) |
Feb 24, 2003 | 10.98 | 11.03 | 10.87 | 10.88 | 84,569 | -0.16(-1.44%) |
Feb 21, 2003 | 11.01 | 11.10 | 10.93 | 11.04 | 106,004 | +0.23(+2.14%) |
Feb 20, 2003 | 10.96 | 10.99 | 10.78 | 10.81 | 134,258 | -0.15(-1.36%) |
Feb 19, 2003 | 10.98 | 11.06 | 10.87 | 10.96 | 107,173 | +0.05(+0.42%) |
Feb 18, 2003 | 10.82 | 10.93 | 10.74 | 10.92 | 251,759 | +0.06(+0.52%) |
Feb 14, 2003 | 10.83 | 10.90 | 10.78 | 10.86 | 389,721 | -0.08(-0.75%) |
Feb 13, 2003 | 10.80 | 10.98 | 10.78 | 10.94 | 145,171 | +0.13(+1.24%) |
Feb 12, 2003 | 10.87 | 10.93 | 10.75 | 10.81 | 170,697 | -0.07(-0.61%) |
Feb 11, 2003 | 10.87 | 10.92 | 10.85 | 10.87 | 295,213 | +0.00(+0.00%) |
Feb 10, 2003 | 10.93 | 10.93 | 10.75 | 10.87 | 396,346 | -0.06(-0.52%) |
Feb 07, 2003 | 11.11 | 11.16 | 10.91 | 10.93 | 303,008 | -0.18(-1.62%) |
Feb 06, 2003 | 11.09 | 11.15 | 10.98 | 11.11 | 265,789 | +0.01(+0.09%) |
Feb 05, 2003 | 11.13 | 11.24 | 11.04 | 11.10 | 258,969 | -0.03(-0.28%) |
Feb 04, 2003 | 11.11 | 11.18 | 11.02 | 11.13 | 161,149 | -0.05(-0.41%) |
Feb 03, 2003 | 11.24 | 11.37 | 11.11 | 11.18 | 221,166 | +0.01(+0.09%) |
Jan 31, 2003 | 11.03 | 11.20 | 10.91 | 11.17 | 211,033 | +0.24(+2.16%) |
Jan 30, 2003 | 11.14 | 11.15 | 10.91 | 10.93 | 187,455 | -0.36(-3.18%) |
Jan 29, 2003 | 11.20 | 11.29 | 11.03 | 11.29 | 150,042 | +0.09(+0.82%) |
Jan 28, 2003 | 11.24 | 11.24 | 11.08 | 11.20 | 184,727 | -0.03(-0.27%) |
Jan 27, 2003 | 11.37 | 11.39 | 11.06 | 11.23 | 126,854 | -0.18(-1.58%) |
Jan 24, 2003 | 11.68 | 11.72 | 11.33 | 11.41 | 326,196 | +0.02(+0.14%) |
Jan 23, 2003 | 11.39 | 11.44 | 11.19 | 11.39 | 134,648 | +0.37(+3.40%) |
Jan 22, 2003 | 11.08 | 11.18 | 10.91 | 11.02 | 285,860 | +0.01(+0.09%) |
Jan 21, 2003 | 11.15 | 11.17 | 11.00 | 11.01 | 73,462 | -0.09(-0.79%) |
Jan 17, 2003 | 11.10 | 11.16 | 11.00 | 11.10 | 100,937 | -0.09(-0.83%) |
Jan 16, 2003 | 11.34 | 11.44 | 11.19 | 11.19 | 313,530 | -0.12(-1.09%) |
Jan 15, 2003 | 11.29 | 11.34 | 11.03 | 11.31 | 209,669 | +0.11(+0.96%) |
Jan 14, 2003 | 11.24 | 11.27 | 11.14 | 11.20 | 178,102 | -0.06(-0.55%) |
Jan 13, 2003 | 11.19 | 11.31 | 11.09 | 11.26 | 194,860 | +0.07(+0.64%) |
Jan 10, 2003 | 11.08 | 11.22 | 11.06 | 11.19 | 158,031 | +0.11(+0.97%) |
Jan 09, 2003 | 11.11 | 11.19 | 11.01 | 11.08 | 187,845 | -0.03(-0.28%) |
Jan 08, 2003 | 11.12 | 11.15 | 10.98 | 11.12 | 181,804 | -0.19(-1.68%) |
Jan 07, 2003 | 11.44 | 11.44 | 11.13 | 11.31 | 159,395 | -0.13(-1.12%) |
Jan 06, 2003 | 11.19 | 11.45 | 11.19 | 11.43 | 185,312 | +0.25(+2.20%) |
Jan 03, 2003 | 11.20 | 11.26 | 11.08 | 11.19 | 157,837 | +0.11(+1.02%) |
Jan 02, 2003 | 10.85 | 11.10 | 10.85 | 11.07 | 328,340 | +0.33(+3.11%) |
Dec 31, 2002 | 10.73 | 10.86 | 10.55 | 10.74 | 267,933 | +0.10(+0.96%) |
Dec 30, 2002 | 10.55 | 10.72 | 10.52 | 10.64 | 87,297 | +0.18(+1.77%) |
Dec 27, 2002 | 10.58 | 10.58 | 10.42 | 10.45 | 105,809 | -0.30(-2.77%) |
Dec 26, 2002 | 10.70 | 10.89 | 10.70 | 10.75 | 68,590 | -0.05(-0.43%) |
Dec 24, 2002 | 10.62 | 10.82 | 10.62 | 10.80 | 31,177 | +0.13(+1.25%) |
Dec 23, 2002 | 10.57 | 10.73 | 10.49 | 10.66 | 137,961 | -0.09(-0.81%) |
Dec 20, 2002 | 10.51 | 10.75 | 10.49 | 10.75 | 195,445 | +0.28(+2.70%) |
Dec 19, 2002 | 10.39 | 10.65 | 10.37 | 10.47 | 196,809 | -0.25(-2.30%) |
Dec 18, 2002 | 10.73 | 10.76 | 10.57 | 10.72 | 172,256 | -0.09(-0.85%) |
Dec 17, 2002 | 10.79 | 10.85 | 10.77 | 10.81 | 129,387 | -0.16(-1.50%) |
Dec 16, 2002 | 10.69 | 10.97 | 10.68 | 10.97 | 184,532 | +0.08(+0.71%) |
Dec 13, 2002 | 10.83 | 10.93 | 10.75 | 10.89 | 278,650 | -0.01(-0.05%) |
Dec 12, 2002 | 10.88 | 10.92 | 10.83 | 10.90 | 140,689 | -0.04(-0.33%) |
Dec 11, 2002 | 10.85 | 11.03 | 10.84 | 10.94 | 200,706 | +0.02(+0.19%) |
Dec 10, 2002 | 10.80 | 10.97 | 10.80 | 10.92 | 216,490 | +0.09(+0.81%) |
Dec 09, 2002 | 10.83 | 10.92 | 10.75 | 10.83 | 311,192 | -0.24(-2.18%) |
Dec 06, 2002 | 11.05 | 11.14 | 10.97 | 11.07 | 164,462 | +0.02(+0.14%) |
Dec 05, 2002 | 11.14 | 11.14 | 10.99 | 11.05 | 165,436 | -0.08(-0.69%) |
Dec 04, 2002 | 11.01 | 11.21 | 10.95 | 11.13 | 188,819 | +0.15(+1.35%) |
Dec 03, 2002 | 11.25 | 11.25 | 10.88 | 10.98 | 232,663 | -0.36(-3.21%) |
Dec 02, 2002 | 11.42 | 11.49 | 11.27 | 11.35 | 181,025 | +0.03(+0.23%) |
Nov 29, 2002 | 11.57 | 11.57 | 11.32 | 11.32 | 309,438 | +0.31(+2.84%) |
Nov 27, 2002 | 10.67 | 11.01 | 10.67 | 11.01 | 175,179 | +0.36(+3.37%) |
Nov 26, 2002 | 10.84 | 10.84 | 10.65 | 10.65 | 254,293 | -0.15(-1.43%) |
Nov 25, 2002 | 10.78 | 11.00 | 10.76 | 10.80 | 329,704 | +0.00(+0.00%) |
Nov 22, 2002 | 10.88 | 11.03 | 10.80 | 10.80 | 333,016 | -0.07(-0.61%) |
Nov 21, 2002 | 10.40 | 10.97 | 10.40 | 10.87 | 250,200 | +0.54(+5.22%) |
Nov 20, 2002 | 10.26 | 10.49 | 10.21 | 10.33 | 296,967 | -0.07(-0.64%) |
Nov 19, 2002 | 10.47 | 10.57 | 10.38 | 10.40 | 150,042 | -0.08(-0.78%) |
Nov 18, 2002 | 10.47 | 10.60 | 10.42 | 10.48 | 155,498 | +0.01(+0.10%) |
Nov 15, 2002 | 10.29 | 10.54 | 10.20 | 10.47 | 315,674 | +0.05(+0.44%) |
Nov 14, 2002 | 10.34 | 10.48 | 10.34 | 10.42 | 736,767 | +0.30(+2.94%) |
Nov 13, 2002 | 10.14 | 10.26 | 10.04 | 10.13 | 394,982 | -0.02(-0.15%) |
Nov 12, 2002 | 10.06 | 10.24 | 10.04 | 10.14 | 435,513 | +0.20(+2.01%) |
Nov 11, 2002 | 10.11 | 10.11 | 9.915 | 9.940 | 161,539 | -0.28(-2.76%) |
Nov 08, 2002 | 10.15 | 10.32 | 10.11 | 10.22 | 243,965 | +0.11(+1.12%) |
Nov 07, 2002 | 9.956 | 10.24 | 9.940 | 10.11 | 153,939 | -0.36(-3.43%) |
Nov 06, 2002 | 10.21 | 10.48 | 10.18 | 10.47 | 350,164 | +0.18(+1.75%) |
Nov 05, 2002 | 10.24 | 10.46 | 10.24 | 10.29 | 374,132 | +0.10(+1.01%) |
Nov 04, 2002 | 10.26 | 10.33 | 10.18 | 10.19 | 439,800 | +0.08(+0.76%) |
Nov 01, 2002 | 9.982 | 10.14 | 9.905 | 10.11 | 280,014 | +0.15(+1.55%) |
Oct 31, 2002 | 9.930 | 10.07 | 9.812 | 9.956 | 265,984 | +0.10(+1.04%) |
Oct 30, 2002 | 9.781 | 9.956 | 9.751 | 9.853 | 125,685 | +0.08(+0.79%) |
Oct 29, 2002 | 9.997 | 9.997 | 9.576 | 9.776 | 193,106 | -0.18(-1.80%) |
Oct 28, 2002 | 10.06 | 10.21 | 9.853 | 9.956 | 227,791 | +0.07(+0.67%) |
Oct 25, 2002 | 9.545 | 9.889 | 9.530 | 9.889 | 375,301 | +0.04(+0.36%) |
Oct 24, 2002 | 9.935 | 10.07 | 9.802 | 9.853 | 305,931 | -0.15(-1.54%) |
Oct 23, 2002 | 10.11 | 10.11 | 9.843 | 10.01 | 453,245 | -0.41(-3.94%) |
Oct 22, 2002 | 10.21 | 10.42 | 10.20 | 10.42 | 173,231 | +0.11(+1.10%) |
Oct 21, 2002 | 9.982 | 10.32 | 9.982 | 10.30 | 342,759 | +0.38(+3.88%) |
Oct 18, 2002 | 9.997 | 10.06 | 9.797 | 9.920 | 280,404 | -0.05(-0.51%) |
Oct 17, 2002 | 10.32 | 10.32 | 9.905 | 9.971 | 641,091 | +0.11(+1.09%) |
Oct 16, 2002 | 9.751 | 10.01 | 9.725 | 9.863 | 343,344 | +0.21(+2.18%) |
Oct 15, 2002 | 9.494 | 9.710 | 9.494 | 9.653 | 1,087,127 | +0.45(+4.91%) |
Oct 14, 2002 | 9.340 | 9.340 | 9.135 | 9.201 | 183,363 | -0.27(-2.82%) |
Oct 11, 2002 | 9.443 | 9.561 | 9.319 | 9.468 | 347,826 | +0.32(+3.48%) |
Oct 10, 2002 | 8.622 | 9.150 | 8.596 | 9.150 | 570,356 | +0.32(+3.66%) |
Oct 09, 2002 | 8.786 | 8.888 | 8.616 | 8.827 | 761,125 | -0.29(-3.21%) |
Oct 08, 2002 | 9.289 | 9.319 | 9.047 | 9.119 | 443,892 | -0.61(-6.28%) |
Oct 07, 2002 | 9.751 | 9.833 | 9.545 | 9.730 | 610,692 | -0.56(-5.48%) |
Oct 04, 2002 | 10.36 | 10.43 | 10.24 | 10.29 | 225,648 | -0.47(-4.39%) |
Oct 03, 2002 | 10.67 | 10.81 | 10.65 | 10.77 | 329,314 | -0.02(-0.19%) |
Oct 02, 2002 | 10.98 | 11.08 | 10.75 | 10.79 | 211,033 | -0.54(-4.80%) |
Oct 01, 2002 | 10.81 | 11.33 | 10.80 | 11.33 | 598,221 | +0.51(+4.74%) |
Sep 30, 2002 | 10.85 | 10.93 | 10.74 | 10.82 | 166,410 | -0.26(-2.36%) |
Sep 27, 2002 | 11.15 | 11.24 | 11.01 | 11.08 | 469,808 | -0.01(-0.05%) |
Sep 26, 2002 | 10.83 | 11.17 | 10.79 | 11.08 | 225,063 | +0.42(+3.90%) |
Sep 25, 2002 | 10.72 | 10.72 | 10.42 | 10.67 | 960,272 | -0.18(-1.70%) |
Sep 24, 2002 | 10.36 | 10.87 | 10.28 | 10.85 | 202,849 | +0.07(+0.62%) |
Sep 23, 2002 | 10.80 | 10.85 | 10.62 | 10.79 | 147,314 | -0.55(-4.89%) |
Sep 20, 2002 | 11.41 | 11.42 | 11.21 | 11.34 | 190,768 | -0.07(-0.59%) |
Sep 19, 2002 | 11.43 | 11.55 | 11.35 | 11.41 | 186,871 | +0.01(+0.05%) |
Sep 18, 2002 | 11.32 | 11.50 | 11.31 | 11.40 | 230,325 | -0.20(-1.68%) |
Sep 17, 2002 | 11.70 | 11.73 | 11.55 | 11.60 | 140,104 | -0.10(-0.83%) |
Sep 16, 2002 | 11.57 | 11.75 | 11.57 | 11.70 | 192,522 | +0.10(+0.89%) |
Sep 13, 2002 | 11.60 | 11.60 | 11.46 | 11.59 | 162,708 | -0.07(-0.62%) |
Sep 12, 2002 | 11.69 | 11.80 | 11.57 | 11.66 | 120,423 | -0.05(-0.44%) |
Sep 11, 2002 | 11.85 | 11.85 | 11.68 | 11.72 | 47,740 | +0.03(+0.26%) |
Sep 10, 2002 | 11.55 | 11.69 | 11.44 | 11.69 | 227,207 | +0.11(+0.98%) |
Sep 09, 2002 | 11.44 | 11.66 | 11.37 | 11.57 | 2,767,019 | -0.05(-0.40%) |
Sep 06, 2002 | 11.55 | 11.68 | 11.47 | 11.62 | 182,584 | +0.19(+1.66%) |
Sep 05, 2002 | 11.06 | 11.44 | 11.04 | 11.43 | 663,500 | +0.21(+1.83%) |
Sep 04, 2002 | 10.78 | 11.26 | 10.78 | 11.22 | 390,110 | +0.04(+0.32%) |
Sep 03, 2002 | 11.03 | 11.21 | 11.01 | 11.19 | 256,241 | -0.05(-0.46%) |
Aug 30, 2002 | 11.11 | 11.47 | 11.11 | 11.24 | 433,954 | -0.22(-1.88%) |
Aug 29, 2002 | 11.28 | 11.65 | 11.28 | 11.45 | 236,755 | -0.06(-0.49%) |
Aug 28, 2002 | 11.39 | 11.57 | 11.32 | 11.51 | 526,123 | -0.11(-0.97%) |
Aug 27, 2002 | 11.56 | 11.72 | 11.49 | 11.62 | 354,061 | +0.06(+0.49%) |
Aug 26, 2002 | 11.44 | 11.59 | 11.27 | 11.57 | 97,430 | -0.01(-0.04%) |
Aug 23, 2002 | 11.45 | 11.80 | 11.44 | 11.57 | 120,423 | -0.10(-0.88%) |
Aug 22, 2002 | 11.65 | 11.90 | 11.60 | 11.68 | 113,019 | -0.23(-1.90%) |
Aug 21, 2002 | 11.82 | 11.96 | 11.78 | 11.90 | 66,447 | +0.13(+1.09%) |
Aug 20, 2002 | 11.63 | 11.84 | 11.56 | 11.77 | 195,445 | +0.13(+1.15%) |
Aug 16, 2002 | 11.70 | 11.76 | 11.60 | 11.64 | 380,952 | -0.11(-0.96%) |
Aug 15, 2002 | 11.65 | 11.90 | 11.63 | 11.75 | 803,410 | -0.07(-0.56%) |
Aug 14, 2002 | 11.54 | 11.83 | 11.46 | 11.82 | 162,708 | +0.26(+2.26%) |
Aug 13, 2002 | 11.55 | 11.78 | 11.53 | 11.56 | 212,203 | -0.03(-0.22%) |
Aug 12, 2002 | 11.34 | 11.70 | 11.34 | 11.58 | 242,601 | +0.35(+3.11%) |
Aug 07, 2002 | 11.19 | 11.24 | 10.89 | 11.23 | 177,712 | +0.25(+2.24%) |
Aug 06, 2002 | 10.80 | 11.01 | 10.80 | 10.99 | 296,577 | +0.24(+2.20%) |
Aug 05, 2002 | 10.94 | 10.99 | 10.71 | 10.75 | 426,160 | -0.15(-1.41%) |
Aug 02, 2002 | 11.29 | 11.30 | 10.78 | 10.91 | 252,734 | -0.51(-4.49%) |
Aug 01, 2002 | 11.44 | 11.55 | 11.39 | 11.42 | 214,736 | +0.15(+1.37%) |
Jul 31, 2002 | 11.34 | 11.42 | 11.17 | 11.26 | 166,216 | -0.11(-0.99%) |
Jul 30, 2002 | 11.07 | 11.55 | 11.06 | 11.38 | 481,695 | +0.38(+3.45%) |
Jul 29, 2002 | 10.70 | 11.00 | 10.70 | 11.00 | 489,294 | +0.43(+4.03%) |
Jul 26, 2002 | 10.78 | 10.78 | 10.32 | 10.57 | 997,880 | -0.62(-5.55%) |
Jul 25, 2002 | 10.83 | 11.26 | 10.75 | 11.19 | 1,247,107 | +0.39(+3.61%) |
Jul 24, 2002 | 10.24 | 10.80 | 10.16 | 10.80 | 277,481 | +0.34(+3.24%) |
Jul 23, 2002 | 10.78 | 10.85 | 10.42 | 10.46 | 470,393 | -0.52(-4.72%) |
Jul 22, 2002 | 10.98 | 11.13 | 10.73 | 10.98 | 252,149 | -0.21(-1.84%) |
Jul 19, 2002 | 11.17 | 11.44 | 11.14 | 11.19 | 294,824 | +0.59(+5.57%) |
Jul 17, 2002 | 10.70 | 10.73 | 10.58 | 10.60 | 372,573 | -0.52(-4.66%) |
Jul 12, 2002 | 11.19 | 11.24 | 11.04 | 11.12 | 211,813 | +0.11(+0.98%) |
Jul 11, 2002 | 11.11 | 11.12 | 10.78 | 11.01 | 460,845 | -0.68(-5.80%) |
Jul 10, 2002 | 11.88 | 11.95 | 11.68 | 11.69 | 186,871 | -0.25(-2.06%) |
Jul 09, 2002 | 12.05 | 12.16 | 11.85 | 11.93 | 340,616 | -0.21(-1.69%) |
Jul 08, 2002 | 12.09 | 12.29 | 12.06 | 12.14 | 140,104 | +0.04(+0.30%) |
Jul 05, 2002 | 11.85 | 12.11 | 11.80 | 12.10 | 218,048 | -0.01(-0.08%) |
Jul 04, 2002 | 12.04 | 12.16 | 12.03 | 12.11 | 142,248 | +0.00(+0.00%) |
Jul 03, 2002 | 12.04 | 12.16 | 12.03 | 12.11 | 142,248 | -0.16(-1.30%) |
Jul 02, 2002 | 12.51 | 12.51 | 12.16 | 12.27 | 225,843 | -0.30(-2.41%) |
Jul 01, 2002 | 12.95 | 13.04 | 12.57 | 12.57 | 536,256 | -0.36(-2.78%) |
Jun 28, 2002 | 12.32 | 12.96 | 12.32 | 12.93 | 827,962 | +0.46(+3.70%) |
Jun 27, 2002 | 12.06 | 12.47 | 11.98 | 12.47 | 413,104 | +0.59(+4.97%) |
Jun 26, 2002 | 11.08 | 11.88 | 11.05 | 11.88 | 458,312 | +0.86(+7.77%) |
Jun 25, 2002 | 11.20 | 11.26 | 10.93 | 11.02 | 323,663 | -0.47(-4.11%) |
Jun 21, 2002 | 11.63 | 11.63 | 11.42 | 11.50 | 375,691 | -0.13(-1.15%) |
Jun 20, 2002 | 11.60 | 11.73 | 11.34 | 11.63 | 4,462,306 | -0.14(-1.22%) |
Jun 19, 2002 | 11.69 | 11.99 | 11.69 | 11.77 | 204,798 | +0.23(+1.96%) |
Jun 18, 2002 | 11.55 | 11.78 | 11.52 | 11.55 | 778,857 | +0.13(+1.12%) |
Jun 17, 2002 | 11.33 | 11.50 | 11.20 | 11.42 | 396,736 | +0.20(+1.74%) |
Jun 14, 2002 | 11.70 | 11.72 | 11.17 | 11.22 | 582,633 | -0.48(-4.08%) |
Jun 12, 2002 | 11.80 | 11.93 | 11.63 | 11.70 | 308,464 | -0.09(-0.78%) |
Jun 11, 2002 | 11.88 | 11.93 | 11.75 | 11.79 | 93,338 | +0.03(+0.22%) |
Jun 10, 2002 | 11.85 | 11.96 | 11.74 | 11.77 | 226,427 | -0.18(-1.50%) |
Jun 07, 2002 | 11.91 | 12.10 | 11.85 | 11.95 | 136,986 | +0.04(+0.34%) |
Jun 06, 2002 | 12.03 | 12.12 | 11.80 | 11.91 | 290,342 | -0.13(-1.07%) |
Jun 05, 2002 | 11.88 | 12.03 | 11.82 | 12.03 | 227,791 | -0.01(-0.04%) |
May 31, 2002 | 12.01 | 12.20 | 11.91 | 12.04 | 244,549 | -0.10(-0.80%) |
May 28, 2002 | 12.22 | 12.30 | 12.10 | 12.14 | 234,027 | -0.08(-0.63%) |
May 27, 2002 | 12.12 | 12.30 | 12.11 | 12.21 | 80,477 | +0.00(+0.00%) |
May 24, 2002 | 12.12 | 12.30 | 12.11 | 12.21 | 80,477 | +0.07(+0.59%) |
May 23, 2002 | 12.20 | 12.27 | 12.09 | 12.14 | 172,841 | -0.02(-0.17%) |
May 22, 2002 | 12.14 | 12.21 | 12.01 | 12.16 | 299,305 | +0.36(+3.04%) |
May 21, 2002 | 11.95 | 12.01 | 11.76 | 11.80 | 99,573 | -0.10(-0.82%) |
May 20, 2002 | 12.01 | 12.03 | 11.88 | 11.90 | 136,207 | -0.11(-0.90%) |
May 17, 2002 | 12.06 | 12.11 | 11.93 | 12.01 | 71,903 | +0.17(+1.47%) |
May 16, 2002 | 12.06 | 12.14 | 11.70 | 11.83 | 205,383 | -0.17(-1.41%) |
May 15, 2002 | 12.05 | 12.08 | 11.95 | 12.00 | 86,518 | -0.01(-0.04%) |
May 14, 2002 | 11.93 | 12.05 | 11.91 | 12.01 | 162,708 | +0.03(+0.26%) |
May 13, 2002 | 12.01 | 12.06 | 11.92 | 11.98 | 168,944 | +0.17(+1.48%) |
May 10, 2002 | 12.09 | 12.10 | 11.68 | 11.80 | 256,436 | -0.20(-1.67%) |
May 09, 2002 | 12.14 | 12.14 | 12.00 | 12.00 | 229,545 | -0.06(-0.47%) |
May 08, 2002 | 12.15 | 12.28 | 12.06 | 12.06 | 666,228 | +0.18(+1.56%) |
May 07, 2002 | 11.88 | 11.98 | 11.81 | 11.88 | 177,323 | -0.06(-0.47%) |
May 06, 2002 | 12.04 | 12.09 | 11.86 | 11.93 | 284,496 | +0.09(+0.74%) |
May 03, 2002 | 12.08 | 12.08 | 11.65 | 11.84 | 173,231 | -0.13(-1.11%) |
May 02, 2002 | 11.80 | 12.01 | 11.78 | 11.98 | 128,218 | +0.51(+4.43%) |
May 01, 2002 | 11.32 | 11.47 | 11.16 | 11.47 | 3,526,975 | +0.13(+1.13%) |
Apr 30, 2002 | 11.36 | 11.47 | 11.31 | 11.34 | 195,445 | +0.14(+1.24%) |
Apr 29, 2002 | 11.35 | 11.35 | 11.12 | 11.20 | 199,732 | -0.16(-1.40%) |
Apr 26, 2002 | 11.44 | 11.45 | 11.31 | 11.36 | 98,599 | -0.02(-0.18%) |
Apr 25, 2002 | 11.47 | 11.50 | 11.37 | 11.38 | 260,333 | -0.49(-4.15%) |
Apr 24, 2002 | 11.88 | 12.02 | 11.83 | 11.88 | 179,271 | -0.32(-2.61%) |
Apr 23, 2002 | 11.96 | 12.29 | 11.96 | 12.19 | 126,854 | +0.34(+2.86%) |
Apr 22, 2002 | 11.93 | 11.99 | 11.83 | 11.85 | 92,169 | -0.05(-0.43%) |
Apr 19, 2002 | 12.01 | 12.02 | 11.86 | 11.91 | 80,087 | -0.09(-0.73%) |
Apr 18, 2002 | 12.16 | 12.16 | 11.91 | 11.99 | 287,224 | -0.31(-2.54%) |
Apr 17, 2002 | 12.11 | 12.31 | 12.11 | 12.31 | 198,562 | +0.32(+2.70%) |
Apr 16, 2002 | 11.93 | 12.06 | 11.93 | 11.98 | 256,631 | +0.07(+0.60%) |
Apr 15, 2002 | 11.93 | 11.95 | 11.80 | 11.91 | 274,168 | -0.36(-2.97%) |
Apr 12, 2002 | 12.21 | 12.35 | 12.16 | 12.28 | 105,029 | +0.06(+0.46%) |
Apr 11, 2002 | 12.31 | 12.34 | 12.19 | 12.22 | 241,432 | -0.05(-0.42%) |
Apr 10, 2002 | 12.12 | 12.29 | 12.05 | 12.27 | 303,592 | +0.03(+0.25%) |
Apr 09, 2002 | 12.27 | 12.30 | 12.14 | 12.24 | 135,817 | -0.03(-0.21%) |
Apr 08, 2002 | 12.29 | 12.31 | 12.13 | 12.27 | 131,530 | -0.06(-0.50%) |
Apr 05, 2002 | 12.26 | 12.43 | 12.25 | 12.33 | 99,378 | +0.01(+0.04%) |
Apr 04, 2002 | 12.22 | 12.34 | 12.13 | 12.32 | 154,524 | -0.03(-0.25%) |
Apr 03, 2002 | 12.36 | 12.44 | 12.32 | 12.35 | 192,717 | -0.15(-1.19%) |
Apr 02, 2002 | 12.52 | 12.55 | 12.34 | 12.50 | 545,609 | -0.01(-0.08%) |