Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.130 | 9.354 | 9.130 | 9.230 | 349,241 | +0.05(+0.54%) |
Apr 29, 2003 | 8.982 | 9.210 | 8.982 | 9.180 | 1,030,594 | +0.10(+1.09%) |
Apr 28, 2003 | 8.932 | 9.125 | 8.932 | 9.081 | 525,373 | +0.15(+1.67%) |
Apr 25, 2003 | 9.175 | 9.220 | 8.927 | 8.932 | 384,709 | -0.24(-2.60%) |
Apr 24, 2003 | 9.130 | 9.344 | 9.011 | 9.170 | 496,958 | +0.00(+0.00%) |
Apr 23, 2003 | 9.021 | 9.220 | 9.006 | 9.170 | 298,658 | +0.15(+1.65%) |
Apr 22, 2003 | 8.803 | 9.031 | 8.758 | 9.021 | 390,755 | +0.20(+2.25%) |
Apr 21, 2003 | 8.312 | 8.952 | 8.312 | 8.823 | 344,807 | +0.26(+3.07%) |
Apr 17, 2003 | 8.436 | 9.046 | 8.436 | 8.560 | 474,589 | +0.33(+3.98%) |
Apr 16, 2003 | 8.386 | 8.411 | 8.198 | 8.232 | 202,934 | -0.15(-1.83%) |
Apr 15, 2003 | 8.426 | 8.431 | 8.297 | 8.386 | 103,381 | -0.04(-0.47%) |
Apr 14, 2003 | 8.401 | 8.456 | 8.336 | 8.426 | 337,754 | +0.07(+0.89%) |
Apr 11, 2003 | 8.386 | 8.535 | 8.332 | 8.351 | 285,559 | +0.02(+0.24%) |
Apr 10, 2003 | 8.287 | 8.465 | 8.198 | 8.332 | 352,062 | -0.03(-0.36%) |
Apr 09, 2003 | 8.431 | 8.510 | 8.287 | 8.361 | 437,509 | -0.17(-1.98%) |
Apr 08, 2003 | 8.609 | 8.679 | 8.436 | 8.530 | 306,719 | -0.15(-1.72%) |
Apr 07, 2003 | 8.743 | 8.892 | 8.585 | 8.679 | 266,011 | +0.11(+1.27%) |
Apr 04, 2003 | 8.962 | 9.031 | 8.570 | 8.570 | 198,501 | -0.37(-4.11%) |
Apr 03, 2003 | 8.882 | 9.135 | 8.877 | 8.937 | 266,011 | +0.17(+1.92%) |
Apr 02, 2003 | 8.709 | 8.833 | 8.709 | 8.768 | 683,973 | +0.06(+0.68%) |
Apr 01, 2003 | 8.659 | 8.843 | 8.659 | 8.709 | 258,555 | +0.00(+0.00%) |
Mar 31, 2003 | 8.684 | 8.833 | 8.560 | 8.709 | 417,961 | +0.00(+0.00%) |
Mar 28, 2003 | 8.565 | 8.733 | 8.565 | 8.709 | 277,901 | +0.15(+1.74%) |
Mar 27, 2003 | 8.336 | 8.634 | 8.287 | 8.560 | 147,515 | +0.25(+2.99%) |
Mar 26, 2003 | 8.436 | 8.436 | 8.312 | 8.312 | 261,578 | -0.13(-1.53%) |
Mar 25, 2003 | 8.356 | 8.441 | 8.351 | 8.441 | 193,866 | +0.12(+1.43%) |
Mar 24, 2003 | 8.386 | 8.386 | 8.312 | 8.322 | 120,511 | -0.04(-0.53%) |
Mar 21, 2003 | 8.312 | 8.475 | 8.312 | 8.366 | 424,208 | +0.09(+1.08%) |
Mar 20, 2003 | 8.386 | 8.461 | 8.262 | 8.277 | 628,957 | -0.16(-1.88%) |
Mar 19, 2003 | 8.376 | 8.436 | 8.247 | 8.436 | 246,867 | +0.03(+0.41%) |
Mar 18, 2003 | 8.386 | 8.436 | 8.292 | 8.401 | 334,530 | +0.01(+0.12%) |
Mar 17, 2003 | 8.093 | 8.426 | 8.093 | 8.391 | 195,478 | +0.25(+3.05%) |
Mar 14, 2003 | 8.188 | 8.336 | 8.064 | 8.143 | 103,583 | -0.09(-1.14%) |
Mar 13, 2003 | 8.088 | 8.287 | 8.059 | 8.237 | 342,792 | +0.20(+2.47%) |
Mar 12, 2003 | 7.820 | 8.064 | 7.820 | 8.039 | 879,048 | +0.17(+2.14%) |
Mar 11, 2003 | 7.989 | 8.113 | 7.870 | 7.870 | 213,212 | -0.12(-1.49%) |
Mar 10, 2003 | 8.064 | 8.064 | 7.900 | 7.989 | 285,358 | -0.12(-1.53%) |
Mar 07, 2003 | 7.964 | 8.158 | 7.930 | 8.113 | 229,939 | +0.02(+0.31%) |
Mar 06, 2003 | 8.093 | 8.113 | 7.939 | 8.088 | 321,229 | +0.02(+0.25%) |
Mar 05, 2003 | 8.088 | 8.163 | 7.964 | 8.069 | 223,087 | -0.06(-0.79%) |
Mar 04, 2003 | 8.113 | 8.138 | 8.088 | 8.133 | 311,556 | +0.02(+0.31%) |
Mar 03, 2003 | 8.188 | 8.312 | 8.108 | 8.108 | 274,879 | +0.02(+0.25%) |
Feb 28, 2003 | 8.168 | 8.188 | 8.088 | 8.088 | 217,444 | -0.07(-0.91%) |
Feb 27, 2003 | 8.088 | 8.188 | 8.064 | 8.163 | 255,734 | +0.10(+1.23%) |
Feb 26, 2003 | 8.237 | 8.327 | 8.064 | 8.064 | 122,325 | -0.17(-2.11%) |
Feb 25, 2003 | 8.014 | 8.237 | 7.944 | 8.237 | 252,308 | +0.17(+2.15%) |
Feb 24, 2003 | 8.188 | 8.188 | 7.984 | 8.064 | 303,898 | -0.15(-1.87%) |
Feb 21, 2003 | 8.133 | 8.307 | 8.113 | 8.217 | 262,384 | +0.13(+1.66%) |
Feb 20, 2003 | 8.198 | 8.292 | 8.083 | 8.083 | 159,808 | -0.11(-1.33%) |
Feb 19, 2003 | 8.193 | 8.237 | 8.113 | 8.193 | 320,020 | +0.00(+0.06%) |
Feb 18, 2003 | 8.188 | 8.247 | 8.088 | 8.188 | 470,155 | +0.07(+0.92%) |
Feb 14, 2003 | 7.915 | 8.212 | 7.915 | 8.113 | 530,210 | -0.02(-0.30%) |
Feb 13, 2003 | 8.188 | 8.217 | 8.059 | 8.138 | 363,751 | -0.00(-0.06%) |
Feb 12, 2003 | 8.237 | 8.302 | 8.113 | 8.143 | 302,890 | -0.12(-1.50%) |
Feb 11, 2003 | 8.262 | 8.267 | 8.123 | 8.267 | 715,209 | +0.05(+0.66%) |
Feb 10, 2003 | 7.969 | 8.227 | 7.964 | 8.212 | 541,697 | +0.25(+3.12%) |
Feb 07, 2003 | 8.163 | 8.163 | 7.964 | 7.964 | 721,456 | -0.17(-2.13%) |
Feb 06, 2003 | 8.113 | 8.227 | 8.088 | 8.138 | 226,714 | +0.07(+0.86%) |
Feb 05, 2003 | 8.163 | 8.168 | 8.029 | 8.069 | 184,596 | +0.00(+0.06%) |
Feb 04, 2003 | 8.039 | 8.103 | 7.989 | 8.064 | 308,332 | -0.01(-0.18%) |
Feb 03, 2003 | 7.954 | 8.113 | 7.885 | 8.078 | 226,311 | +0.06(+0.80%) |
Jan 31, 2003 | 8.088 | 8.153 | 7.885 | 8.014 | 354,078 | -0.05(-0.62%) |
Jan 30, 2003 | 8.461 | 8.461 | 8.064 | 8.064 | 201,524 | -0.05(-0.67%) |
Jan 29, 2003 | 8.029 | 8.123 | 7.815 | 8.118 | 268,027 | +0.09(+1.11%) |
Jan 28, 2003 | 8.113 | 8.188 | 7.905 | 8.029 | 207,368 | -0.03(-0.43%) |
Jan 27, 2003 | 8.138 | 8.247 | 8.044 | 8.064 | 149,127 | -0.10(-1.22%) |
Jan 24, 2003 | 8.332 | 8.336 | 8.158 | 8.163 | 376,850 | -0.17(-2.08%) |
Jan 23, 2003 | 8.302 | 8.416 | 8.227 | 8.336 | 99,754 | +0.11(+1.33%) |
Jan 22, 2003 | 8.113 | 8.341 | 8.073 | 8.227 | 167,265 | +0.10(+1.22%) |
Jan 21, 2003 | 8.277 | 8.356 | 8.128 | 8.128 | 160,211 | -0.05(-0.61%) |
Jan 17, 2003 | 8.436 | 8.456 | 8.178 | 8.178 | 113,256 | -0.26(-3.06%) |
Jan 16, 2003 | 8.237 | 8.461 | 8.163 | 8.436 | 203,136 | +0.22(+2.66%) |
Jan 15, 2003 | 8.188 | 8.396 | 8.138 | 8.217 | 233,969 | -0.02(-0.24%) |
Jan 14, 2003 | 8.461 | 8.465 | 8.212 | 8.237 | 145,903 | -0.20(-2.41%) |
Jan 13, 2003 | 8.212 | 8.470 | 8.163 | 8.441 | 369,998 | +0.30(+3.66%) |
Jan 10, 2003 | 8.222 | 8.416 | 8.113 | 8.143 | 93,104 | -0.09(-1.14%) |
Jan 09, 2003 | 8.158 | 8.356 | 8.088 | 8.237 | 189,634 | +0.11(+1.41%) |
Jan 08, 2003 | 8.312 | 8.381 | 8.123 | 8.123 | 150,337 | -0.19(-2.27%) |
Jan 07, 2003 | 8.366 | 8.401 | 8.148 | 8.312 | 290,799 | -0.05(-0.59%) |
Jan 06, 2003 | 8.386 | 8.436 | 8.312 | 8.361 | 137,036 | +0.06(+0.72%) |
Jan 03, 2003 | 8.297 | 8.436 | 8.207 | 8.302 | 183,588 | +0.00(+0.06%) |
Jan 02, 2003 | 8.188 | 8.332 | 8.103 | 8.297 | 157,793 | +0.15(+1.83%) |
Dec 31, 2002 | 8.461 | 8.461 | 8.148 | 8.148 | 356,496 | -0.34(-3.98%) |
Dec 30, 2002 | 8.312 | 8.575 | 8.198 | 8.485 | 374,028 | +0.23(+2.83%) |
Dec 27, 2002 | 8.059 | 8.366 | 8.029 | 8.252 | 185,603 | +0.19(+2.34%) |
Dec 26, 2002 | 8.158 | 8.287 | 8.024 | 8.064 | 141,268 | -0.08(-1.04%) |
Dec 24, 2002 | 8.029 | 8.302 | 7.999 | 8.148 | 66,502 | +0.11(+1.36%) |
Dec 23, 2002 | 8.064 | 8.108 | 7.890 | 8.039 | 191,851 | +0.08(+1.00%) |
Dec 20, 2002 | 7.989 | 8.138 | 7.890 | 7.959 | 343,397 | +0.09(+1.20%) |
Dec 19, 2002 | 7.890 | 7.939 | 7.865 | 7.865 | 219,862 | +0.02(+0.32%) |
Dec 18, 2002 | 7.964 | 8.039 | 7.840 | 7.840 | 1,597,079 | -0.17(-2.17%) |
Dec 17, 2002 | 8.034 | 8.188 | 7.984 | 8.014 | 145,903 | -0.02(-0.25%) |
Dec 16, 2002 | 7.939 | 8.064 | 7.855 | 8.034 | 173,109 | +0.19(+2.40%) |
Dec 13, 2002 | 8.019 | 8.088 | 7.840 | 7.845 | 1,053,770 | -0.19(-2.35%) |
Dec 12, 2002 | 8.088 | 8.188 | 8.014 | 8.034 | 129,580 | -0.02(-0.31%) |
Dec 11, 2002 | 8.287 | 8.302 | 7.949 | 8.059 | 249,688 | -0.27(-3.22%) |
Dec 10, 2002 | 8.212 | 8.341 | 8.153 | 8.327 | 99,351 | +0.06(+0.78%) |
Dec 09, 2002 | 8.406 | 8.411 | 8.227 | 8.262 | 673,493 | -0.09(-1.13%) |
Dec 06, 2002 | 8.113 | 8.356 | 8.019 | 8.356 | 669,261 | +0.24(+3.00%) |
Dec 05, 2002 | 8.227 | 8.272 | 8.039 | 8.113 | 135,424 | -0.11(-1.39%) |
Dec 04, 2002 | 8.133 | 8.287 | 8.078 | 8.227 | 179,356 | +0.09(+1.10%) |
Dec 03, 2002 | 8.312 | 8.312 | 8.138 | 8.138 | 151,344 | -0.17(-2.09%) |
Dec 02, 2002 | 8.510 | 8.609 | 8.143 | 8.312 | 354,078 | +0.12(+1.52%) |
Nov 29, 2002 | 8.530 | 8.530 | 8.138 | 8.188 | 224,699 | +0.05(+0.67%) |
Nov 27, 2002 | 7.944 | 8.133 | 7.944 | 8.133 | 153,561 | +0.19(+2.37%) |
Nov 26, 2002 | 8.039 | 8.039 | 7.806 | 7.944 | 149,934 | -0.09(-1.17%) |
Nov 25, 2002 | 8.019 | 8.163 | 7.994 | 8.039 | 209,182 | +0.02(+0.25%) |
Nov 22, 2002 | 7.890 | 8.039 | 7.880 | 8.019 | 237,194 | +0.08(+1.00%) |
Nov 21, 2002 | 7.791 | 7.974 | 7.468 | 7.939 | 510,863 | +0.12(+1.52%) |
Nov 20, 2002 | 7.761 | 7.930 | 7.567 | 7.820 | 476,201 | +0.36(+4.79%) |
Nov 19, 2002 | 7.195 | 7.572 | 7.195 | 7.463 | 257,749 | -0.06(-0.79%) |
Nov 18, 2002 | 7.994 | 8.029 | 7.488 | 7.523 | 224,699 | -0.45(-5.66%) |
Nov 15, 2002 | 7.890 | 8.193 | 7.890 | 7.974 | 103,180 | +0.03(+0.44%) |
Nov 14, 2002 | 7.667 | 7.949 | 7.667 | 7.939 | 207,771 | +0.32(+4.23%) |
Nov 13, 2002 | 7.428 | 7.781 | 7.413 | 7.617 | 487,688 | +0.14(+1.86%) |
Nov 12, 2002 | 7.567 | 7.726 | 7.433 | 7.478 | 131,998 | -0.08(-1.12%) |
Nov 11, 2002 | 7.478 | 7.567 | 7.369 | 7.562 | 201,725 | +0.03(+0.40%) |
Nov 08, 2002 | 7.344 | 7.533 | 7.220 | 7.533 | 472,171 | +0.06(+0.86%) |
Nov 07, 2002 | 7.716 | 7.716 | 7.359 | 7.468 | 134,416 | -0.27(-3.53%) |
Nov 06, 2002 | 7.443 | 7.741 | 7.389 | 7.741 | 508,042 | +0.30(+4.00%) |
Nov 05, 2002 | 7.667 | 7.761 | 7.071 | 7.443 | 597,922 | -0.26(-3.41%) |
Nov 04, 2002 | 7.915 | 8.098 | 7.691 | 7.706 | 727,300 | +0.09(+1.17%) |
Nov 01, 2002 | 7.354 | 7.657 | 7.344 | 7.617 | 499,981 | +0.31(+4.28%) |
Oct 31, 2002 | 7.245 | 7.304 | 7.136 | 7.304 | 189,634 | +0.11(+1.52%) |
Oct 30, 2002 | 7.344 | 7.344 | 7.056 | 7.195 | 355,690 | -0.12(-1.69%) |
Oct 29, 2002 | 7.394 | 7.423 | 7.091 | 7.319 | 137,842 | -0.02(-0.34%) |
Oct 28, 2002 | 7.518 | 7.518 | 7.220 | 7.344 | 414,938 | -0.04(-0.60%) |
Oct 25, 2002 | 7.012 | 7.418 | 7.002 | 7.389 | 213,212 | +0.32(+4.49%) |
Oct 24, 2002 | 7.270 | 7.294 | 7.071 | 7.071 | 286,768 | -0.17(-2.40%) |
Oct 23, 2002 | 7.195 | 7.334 | 7.096 | 7.245 | 132,199 | +0.07(+1.04%) |
Oct 22, 2002 | 7.146 | 7.344 | 7.106 | 7.170 | 166,257 | -0.02(-0.34%) |
Oct 21, 2002 | 7.096 | 7.245 | 7.012 | 7.195 | 114,264 | +0.12(+1.75%) |
Oct 18, 2002 | 7.170 | 7.170 | 6.917 | 7.071 | 302,286 | -0.10(-1.38%) |
Oct 17, 2002 | 7.076 | 7.185 | 7.021 | 7.170 | 156,382 | +0.09(+1.33%) |
Oct 16, 2002 | 7.359 | 7.404 | 7.017 | 7.076 | 170,489 | -0.23(-3.19%) |
Oct 15, 2002 | 7.121 | 7.309 | 7.096 | 7.309 | 364,960 | +0.30(+4.32%) |
Oct 14, 2002 | 7.146 | 7.146 | 6.942 | 7.007 | 257,144 | -0.14(-1.94%) |
Oct 11, 2002 | 6.848 | 7.195 | 6.848 | 7.146 | 227,923 | +0.27(+3.97%) |
Oct 10, 2002 | 6.600 | 6.947 | 6.451 | 6.873 | 102,172 | +0.22(+3.36%) |
Oct 09, 2002 | 6.922 | 6.932 | 6.649 | 6.649 | 110,838 | -0.30(-4.29%) |
Oct 08, 2002 | 6.853 | 6.972 | 6.833 | 6.947 | 240,821 | +0.02(+0.29%) |
Oct 07, 2002 | 6.848 | 6.977 | 6.798 | 6.927 | 531,419 | +0.13(+1.90%) |
Oct 04, 2002 | 7.041 | 7.046 | 6.629 | 6.798 | 133,409 | -0.22(-3.18%) |
Oct 03, 2002 | 6.937 | 7.106 | 6.917 | 7.021 | 147,515 | +0.08(+1.14%) |
Oct 02, 2002 | 7.270 | 7.270 | 6.848 | 6.942 | 727,703 | -0.38(-5.15%) |
Oct 01, 2002 | 7.096 | 7.319 | 6.992 | 7.319 | 196,284 | +0.23(+3.22%) |
Sep 30, 2002 | 7.136 | 7.255 | 6.952 | 7.091 | 252,711 | -0.04(-0.56%) |
Sep 27, 2002 | 7.369 | 7.423 | 7.111 | 7.131 | 125,952 | -0.24(-3.23%) |
Sep 26, 2002 | 7.151 | 7.369 | 7.146 | 7.369 | 114,667 | +0.24(+3.34%) |
Sep 25, 2002 | 6.977 | 7.131 | 6.897 | 7.131 | 191,246 | +0.20(+2.94%) |
Sep 24, 2002 | 6.922 | 7.071 | 6.897 | 6.927 | 144,694 | -0.03(-0.43%) |
Sep 23, 2002 | 7.146 | 7.195 | 6.947 | 6.957 | 434,486 | -0.39(-5.33%) |
Sep 20, 2002 | 7.448 | 7.458 | 7.344 | 7.349 | 432,470 | -0.09(-1.27%) |
Sep 19, 2002 | 7.394 | 7.468 | 7.329 | 7.443 | 146,709 | +0.00(+0.00%) |
Sep 18, 2002 | 7.409 | 7.448 | 7.245 | 7.443 | 139,454 | +0.00(+0.00%) |
Sep 17, 2002 | 7.468 | 7.567 | 7.369 | 7.443 | 203,136 | -0.03(-0.40%) |
Sep 16, 2002 | 7.458 | 7.572 | 7.354 | 7.473 | 151,143 | +0.00(+0.07%) |
Sep 13, 2002 | 7.270 | 7.503 | 7.270 | 7.468 | 115,070 | +0.15(+2.03%) |
Sep 12, 2002 | 7.493 | 7.493 | 7.319 | 7.319 | 118,697 | -0.12(-1.67%) |
Sep 11, 2002 | 7.404 | 7.552 | 7.404 | 7.443 | 349,241 | +0.00(+0.00%) |
Sep 10, 2002 | 7.448 | 7.607 | 7.443 | 7.443 | 150,941 | -0.00(-0.07%) |
Sep 09, 2002 | 7.309 | 7.493 | 7.284 | 7.448 | 599,937 | +0.13(+1.76%) |
Sep 06, 2002 | 7.230 | 7.418 | 7.230 | 7.319 | 403,048 | +0.14(+1.94%) |
Sep 05, 2002 | 7.255 | 7.319 | 7.180 | 7.180 | 140,663 | -0.07(-1.03%) |
Sep 04, 2002 | 7.200 | 7.389 | 7.185 | 7.255 | 306,719 | +0.05(+0.76%) |
Sep 03, 2002 | 7.190 | 7.270 | 7.185 | 7.200 | 540,689 | +0.03(+0.42%) |
Aug 30, 2002 | 7.046 | 7.245 | 7.046 | 7.170 | 354,078 | -0.02(-0.34%) |
Aug 29, 2002 | 7.245 | 7.319 | 7.175 | 7.195 | 163,637 | +0.00(+0.00%) |
Aug 28, 2002 | 7.294 | 7.384 | 7.195 | 7.195 | 130,587 | -0.10(-1.36%) |
Aug 27, 2002 | 7.438 | 7.438 | 7.270 | 7.294 | 1,192,821 | -0.09(-1.28%) |
Aug 26, 2002 | 7.369 | 7.394 | 7.324 | 7.389 | 181,371 | +0.04(+0.61%) |
Aug 23, 2002 | 7.394 | 7.468 | 7.329 | 7.344 | 261,376 | -0.00(-0.07%) |
Aug 22, 2002 | 7.146 | 7.438 | 7.146 | 7.349 | 9,733,619 | +0.15(+2.14%) |
Aug 21, 2002 | 7.146 | 7.270 | 7.111 | 7.195 | 141,066 | +0.00(+0.00%) |
Aug 20, 2002 | 7.210 | 7.210 | 7.046 | 7.195 | 87,259 | -0.02(-0.27%) |
Aug 16, 2002 | 7.175 | 7.324 | 7.175 | 7.215 | 187,820 | +0.04(+0.55%) |
Aug 15, 2002 | 7.220 | 7.384 | 7.151 | 7.175 | 281,529 | -0.02(-0.28%) |
Aug 14, 2002 | 7.245 | 7.294 | 7.096 | 7.195 | 804,484 | -0.08(-1.09%) |
Aug 13, 2002 | 7.240 | 7.433 | 7.240 | 7.275 | 213,212 | -0.06(-0.88%) |
Aug 12, 2002 | 7.299 | 7.369 | 7.160 | 7.339 | 272,057 | -0.05(-0.74%) |
Aug 07, 2002 | 7.319 | 7.409 | 7.245 | 7.394 | 216,638 | +0.20(+2.76%) |
Aug 06, 2002 | 6.927 | 7.195 | 6.927 | 7.195 | 1,039,260 | +0.34(+5.00%) |
Aug 05, 2002 | 7.146 | 7.175 | 6.853 | 6.853 | 212,205 | -0.37(-5.15%) |
Aug 02, 2002 | 7.443 | 7.443 | 7.155 | 7.225 | 232,558 | -0.22(-2.93%) |
Aug 01, 2002 | 7.344 | 7.746 | 7.329 | 7.443 | 233,365 | +0.12(+1.69%) |
Jul 31, 2002 | 7.458 | 7.488 | 7.309 | 7.319 | 419,976 | -0.15(-2.06%) |
Jul 30, 2002 | 7.394 | 7.518 | 7.245 | 7.473 | 767,202 | +0.04(+0.60%) |
Jul 29, 2002 | 7.443 | 7.637 | 7.121 | 7.428 | 40,304 | -0.01(-0.20%) |
Jul 26, 2002 | 7.394 | 7.443 | 7.245 | 7.443 | 255,935 | +0.12(+1.63%) |
Jul 25, 2002 | 7.210 | 7.533 | 7.136 | 7.324 | 582,203 | +0.11(+1.58%) |
Jul 24, 2002 | 6.823 | 7.230 | 6.585 | 7.210 | 341,986 | +0.27(+3.93%) |
Jul 23, 2002 | 6.992 | 7.121 | 6.897 | 6.937 | 306,921 | -0.05(-0.78%) |
Jul 22, 2002 | 7.220 | 7.463 | 6.878 | 6.992 | 562,857 | -0.10(-1.47%) |
Jul 19, 2002 | 7.384 | 7.418 | 7.012 | 7.096 | 365,766 | -0.82(-10.34%) |
Jul 17, 2002 | 8.733 | 8.733 | 7.815 | 7.915 | 1,210,757 | -1.10(-12.17%) |
Jul 12, 2002 | 8.907 | 9.155 | 8.659 | 9.011 | 143,888 | +0.08(+0.89%) |
Jul 11, 2002 | 9.205 | 9.205 | 8.659 | 8.932 | 270,848 | -0.33(-3.59%) |
Jul 10, 2002 | 9.250 | 9.289 | 9.111 | 9.264 | 169,280 | +0.03(+0.38%) |
Jul 09, 2002 | 9.527 | 9.527 | 9.230 | 9.230 | 232,558 | -0.30(-3.12%) |
Jul 08, 2002 | 9.458 | 9.527 | 9.458 | 9.527 | 252,509 | +0.07(+0.73%) |
Jul 05, 2002 | 9.428 | 9.552 | 9.388 | 9.458 | 68,316 | +0.03(+0.32%) |
Jul 04, 2002 | 9.503 | 9.503 | 9.220 | 9.428 | 207,972 | +0.00(+0.00%) |
Jul 03, 2002 | 9.503 | 9.503 | 9.220 | 9.428 | 207,972 | +0.09(+1.01%) |
Jul 02, 2002 | 9.453 | 9.453 | 8.987 | 9.334 | 264,399 | -0.13(-1.42%) |
Jul 01, 2002 | 9.795 | 9.795 | 9.304 | 9.468 | 219,258 | -0.34(-3.44%) |
Jun 28, 2002 | 9.627 | 9.900 | 9.542 | 9.805 | 672,284 | +0.05(+0.56%) |
Jun 27, 2002 | 9.508 | 9.825 | 9.508 | 9.751 | 453,832 | +0.32(+3.37%) |
Jun 26, 2002 | 9.433 | 9.676 | 9.230 | 9.433 | 281,126 | +0.00(+0.00%) |
Jun 25, 2002 | 9.676 | 9.711 | 9.379 | 9.433 | 209,182 | +0.05(+0.58%) |
Jun 21, 2002 | 9.800 | 9.800 | 9.379 | 9.379 | 330,298 | -0.25(-2.58%) |
Jun 20, 2002 | 9.651 | 9.785 | 9.448 | 9.627 | 253,920 | -0.03(-0.36%) |
Jun 19, 2002 | 9.428 | 9.726 | 9.428 | 9.661 | 334,127 | +0.21(+2.20%) |
Jun 18, 2002 | 9.379 | 9.542 | 9.279 | 9.453 | 120,914 | +0.03(+0.32%) |
Jun 17, 2002 | 9.106 | 9.488 | 9.106 | 9.423 | 134,013 | +0.37(+4.05%) |
Jun 14, 2002 | 9.304 | 9.309 | 9.006 | 9.056 | 288,985 | +0.02(+0.27%) |
Jun 12, 2002 | 9.180 | 9.279 | 8.957 | 9.031 | 190,440 | -0.25(-2.73%) |
Jun 11, 2002 | 9.230 | 9.403 | 9.200 | 9.284 | 157,994 | +0.00(+0.05%) |
Jun 10, 2002 | 9.428 | 9.428 | 9.106 | 9.279 | 114,868 | -0.10(-1.06%) |
Jun 07, 2002 | 9.046 | 9.379 | 8.982 | 9.379 | 170,086 | +0.33(+3.68%) |
Jun 06, 2002 | 9.180 | 9.398 | 9.046 | 9.046 | 344,807 | -0.13(-1.46%) |
Jun 05, 2002 | 9.279 | 9.428 | 9.180 | 9.180 | 296,442 | -0.18(-1.91%) |
May 31, 2002 | 9.478 | 9.612 | 9.344 | 9.359 | 311,757 | -0.02(-0.21%) |
May 28, 2002 | 9.279 | 9.508 | 9.205 | 9.379 | 325,461 | +0.15(+1.61%) |
May 27, 2002 | 9.299 | 9.428 | 9.230 | 9.230 | 291,202 | +0.00(+0.00%) |
May 24, 2002 | 9.299 | 9.428 | 9.230 | 9.230 | 288,784 | -0.06(-0.69%) |
May 23, 2002 | 9.334 | 9.428 | 9.289 | 9.294 | 187,215 | -0.11(-1.16%) |
May 22, 2002 | 9.379 | 9.577 | 9.379 | 9.403 | 327,275 | -0.02(-0.26%) |
May 21, 2002 | 9.651 | 9.651 | 9.334 | 9.428 | 345,815 | -0.22(-2.31%) |
May 20, 2002 | 9.602 | 9.865 | 9.552 | 9.651 | 90,685 | -0.07(-0.77%) |
May 17, 2002 | 9.701 | 9.815 | 9.676 | 9.726 | 184,797 | +0.15(+1.55%) |
May 16, 2002 | 9.736 | 9.741 | 9.488 | 9.577 | 238,806 | -0.16(-1.63%) |
May 15, 2002 | 9.900 | 9.900 | 9.527 | 9.736 | 338,157 | -0.23(-2.29%) |
May 14, 2002 | 9.527 | 9.974 | 9.279 | 9.964 | 443,756 | +0.44(+4.64%) |
May 13, 2002 | 9.651 | 9.666 | 9.359 | 9.522 | 898,596 | -0.15(-1.59%) |
May 10, 2002 | 9.627 | 9.800 | 9.433 | 9.676 | 317,602 | +0.00(+0.00%) |
May 09, 2002 | 9.919 | 9.919 | 9.666 | 9.676 | 222,079 | -0.21(-2.11%) |
May 08, 2002 | 10.07 | 10.07 | 9.751 | 9.885 | 806,096 | +0.01(+0.10%) |
May 07, 2002 | 10.10 | 10.22 | 9.875 | 9.875 | 160,010 | -0.27(-2.64%) |
May 06, 2002 | 10.37 | 10.37 | 10.04 | 10.14 | 210,189 | -0.21(-2.01%) |
May 03, 2002 | 10.19 | 10.35 | 10.07 | 10.35 | 730,726 | +0.29(+2.86%) |
May 02, 2002 | 10.05 | 10.19 | 9.934 | 10.06 | 257,749 | -0.11(-1.07%) |