Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.513 | 9.517 | 9.410 | 9.456 | 1,233,977 | -0.04(-0.44%) |
Apr 29, 2003 | 9.510 | 9.651 | 9.418 | 9.498 | 1,582,647 | -0.01(-0.12%) |
Apr 28, 2003 | 9.265 | 9.521 | 9.265 | 9.510 | 1,145,105 | +0.24(+2.63%) |
Apr 25, 2003 | 9.265 | 9.391 | 9.231 | 9.265 | 759,471 | -0.05(-0.53%) |
Apr 24, 2003 | 9.387 | 9.448 | 9.277 | 9.315 | 882,947 | -0.11(-1.13%) |
Apr 23, 2003 | 9.521 | 9.532 | 9.380 | 9.422 | 1,412,769 | -0.15(-1.55%) |
Apr 22, 2003 | 9.376 | 9.574 | 9.304 | 9.571 | 1,168,437 | +0.19(+2.07%) |
Apr 21, 2003 | 9.395 | 9.479 | 9.246 | 9.376 | 1,051,777 | -0.02(-0.20%) |
Apr 17, 2003 | 9.269 | 9.395 | 9.258 | 9.395 | 823,175 | +0.11(+1.23%) |
Apr 16, 2003 | 9.460 | 9.506 | 9.231 | 9.281 | 794,862 | -0.21(-2.17%) |
Apr 15, 2003 | 9.483 | 9.487 | 9.391 | 9.487 | 574,388 | +0.00(+0.04%) |
Apr 14, 2003 | 9.319 | 9.517 | 9.319 | 9.483 | 919,387 | +0.14(+1.55%) |
Apr 11, 2003 | 9.315 | 9.422 | 9.296 | 9.338 | 1,014,288 | +0.02(+0.25%) |
Apr 10, 2003 | 9.162 | 9.517 | 9.136 | 9.315 | 1,498,232 | +0.18(+1.92%) |
Apr 09, 2003 | 9.113 | 9.208 | 9.037 | 9.140 | 1,494,300 | -0.06(-0.62%) |
Apr 08, 2003 | 9.269 | 9.307 | 9.155 | 9.197 | 926,728 | -0.02(-0.17%) |
Apr 07, 2003 | 9.269 | 9.445 | 9.174 | 9.212 | 1,229,258 | -0.03(-0.37%) |
Apr 04, 2003 | 9.220 | 9.281 | 9.178 | 9.246 | 1,023,464 | +0.03(+0.29%) |
Apr 03, 2003 | 9.292 | 9.346 | 9.189 | 9.220 | 1,321,013 | -0.15(-1.63%) |
Apr 02, 2003 | 9.231 | 9.403 | 9.166 | 9.372 | 1,630,884 | +0.21(+2.25%) |
Apr 01, 2003 | 9.208 | 9.265 | 9.124 | 9.166 | 1,462,579 | -0.04(-0.46%) |
Mar 31, 2003 | 9.124 | 9.231 | 9.040 | 9.208 | 1,896,712 | +0.07(+0.75%) |
Mar 28, 2003 | 9.445 | 9.445 | 9.117 | 9.140 | 2,694,983 | -0.31(-3.27%) |
Mar 27, 2003 | 9.284 | 9.517 | 9.212 | 9.448 | 1,647,400 | +0.16(+1.77%) |
Mar 26, 2003 | 9.422 | 9.437 | 9.273 | 9.284 | 4,350,772 | -0.25(-2.60%) |
Mar 25, 2003 | 9.712 | 9.712 | 9.460 | 9.532 | 5,968,024 | -0.18(-1.81%) |
Mar 24, 2003 | 9.876 | 9.876 | 9.601 | 9.708 | 2,870,629 | -0.17(-1.70%) |
Mar 21, 2003 | 9.799 | 9.899 | 9.746 | 9.876 | 5,657,367 | +0.12(+1.21%) |
Mar 20, 2003 | 9.994 | 10.20 | 9.708 | 9.757 | 41,999,792 | +0.18(+1.83%) |
Mar 19, 2003 | 9.269 | 9.586 | 9.269 | 9.582 | 1,136,716 | +0.21(+2.28%) |
Mar 18, 2003 | 9.307 | 9.422 | 9.155 | 9.368 | 1,379,737 | +0.07(+0.74%) |
Mar 17, 2003 | 9.037 | 9.307 | 9.037 | 9.300 | 1,039,718 | +0.26(+2.91%) |
Mar 14, 2003 | 9.227 | 9.227 | 9.002 | 9.037 | 1,179,186 | -0.19(-2.07%) |
Mar 13, 2003 | 9.155 | 9.304 | 9.151 | 9.227 | 994,627 | +0.13(+1.43%) |
Mar 12, 2003 | 8.907 | 9.136 | 8.907 | 9.098 | 886,880 | +0.13(+1.40%) |
Mar 11, 2003 | 8.983 | 9.113 | 8.945 | 8.972 | 845,721 | +0.05(+0.51%) |
Mar 10, 2003 | 9.029 | 9.044 | 8.857 | 8.926 | 937,214 | -0.10(-1.10%) |
Mar 07, 2003 | 8.800 | 9.094 | 8.800 | 9.025 | 1,060,428 | +0.20(+2.29%) |
Mar 06, 2003 | 8.777 | 8.876 | 8.712 | 8.823 | 1,288,244 | +0.01(+0.09%) |
Mar 05, 2003 | 8.926 | 8.926 | 8.724 | 8.815 | 1,500,854 | -0.15(-1.66%) |
Mar 04, 2003 | 8.773 | 9.040 | 8.773 | 8.964 | 1,985,059 | +0.15(+1.69%) |
Mar 03, 2003 | 8.831 | 8.941 | 8.754 | 8.815 | 1,205,664 | -0.01(-0.09%) |
Feb 28, 2003 | 8.754 | 8.880 | 8.747 | 8.823 | 1,592,609 | +0.09(+1.05%) |
Feb 27, 2003 | 8.716 | 8.777 | 8.621 | 8.731 | 1,527,856 | +0.11(+1.24%) |
Feb 26, 2003 | 8.754 | 8.754 | 8.602 | 8.625 | 698,126 | -0.05(-0.53%) |
Feb 25, 2003 | 8.506 | 8.750 | 8.506 | 8.670 | 891,074 | +0.14(+1.70%) |
Feb 24, 2003 | 8.617 | 8.670 | 8.472 | 8.525 | 891,599 | -0.09(-1.06%) |
Feb 21, 2003 | 8.583 | 8.747 | 8.541 | 8.617 | 637,305 | +0.05(+0.53%) |
Feb 20, 2003 | 8.678 | 8.682 | 8.525 | 8.571 | 718,574 | -0.01(-0.13%) |
Feb 19, 2003 | 8.792 | 8.792 | 8.583 | 8.583 | 832,351 | -0.20(-2.26%) |
Feb 18, 2003 | 8.564 | 8.823 | 8.564 | 8.781 | 1,020,318 | +0.29(+3.37%) |
Feb 14, 2003 | 8.525 | 8.621 | 8.491 | 8.495 | 767,074 | -0.02(-0.27%) |
Feb 13, 2003 | 8.506 | 8.544 | 8.491 | 8.518 | 596,671 | +0.01(+0.13%) |
Feb 12, 2003 | 8.560 | 8.583 | 8.476 | 8.506 | 1,117,841 | -0.05(-0.62%) |
Feb 11, 2003 | 8.659 | 8.678 | 8.544 | 8.560 | 1,195,964 | -0.09(-1.06%) |
Feb 10, 2003 | 8.686 | 8.754 | 8.613 | 8.651 | 769,695 | +0.04(+0.49%) |
Feb 07, 2003 | 8.640 | 8.739 | 8.609 | 8.609 | 585,660 | -0.03(-0.35%) |
Feb 06, 2003 | 8.693 | 8.701 | 8.640 | 8.640 | 662,473 | -0.06(-0.66%) |
Feb 05, 2003 | 8.735 | 8.831 | 8.697 | 8.697 | 634,946 | +0.00(+0.00%) |
Feb 04, 2003 | 8.659 | 8.754 | 8.613 | 8.697 | 750,820 | +0.07(+0.84%) |
Feb 03, 2003 | 8.583 | 8.693 | 8.583 | 8.625 | 1,204,353 | +0.08(+0.94%) |
Jan 31, 2003 | 8.430 | 8.602 | 8.430 | 8.544 | 1,041,553 | +0.09(+1.08%) |
Jan 30, 2003 | 8.472 | 8.525 | 8.430 | 8.453 | 1,236,861 | +0.02(+0.27%) |
Jan 29, 2003 | 8.506 | 8.548 | 8.281 | 8.430 | 1,900,644 | -0.06(-0.72%) |
Jan 28, 2003 | 8.544 | 8.586 | 8.472 | 8.491 | 1,055,185 | -0.04(-0.45%) |
Jan 27, 2003 | 8.651 | 8.651 | 8.506 | 8.529 | 761,830 | -0.07(-0.84%) |
Jan 24, 2003 | 8.678 | 8.697 | 8.602 | 8.602 | 1,044,699 | -0.08(-0.92%) |
Jan 23, 2003 | 8.750 | 8.750 | 8.674 | 8.682 | 764,190 | -0.01(-0.13%) |
Jan 22, 2003 | 8.678 | 8.773 | 8.621 | 8.693 | 1,301,351 | +0.05(+0.53%) |
Jan 21, 2003 | 8.678 | 8.708 | 8.647 | 8.647 | 996,986 | -0.01(-0.13%) |
Jan 17, 2003 | 8.758 | 8.804 | 8.659 | 8.659 | 2,426,795 | -0.10(-1.13%) |
Jan 16, 2003 | 8.781 | 8.853 | 8.735 | 8.758 | 1,729,717 | +0.04(+0.44%) |
Jan 15, 2003 | 8.926 | 8.945 | 8.720 | 8.720 | 1,030,018 | -0.21(-2.31%) |
Jan 14, 2003 | 8.754 | 8.926 | 8.754 | 8.926 | 1,255,998 | +0.16(+1.78%) |
Jan 13, 2003 | 8.773 | 8.789 | 8.716 | 8.770 | 844,410 | +0.02(+0.26%) |
Jan 10, 2003 | 8.716 | 8.766 | 8.716 | 8.747 | 1,827,502 | +0.00(+0.00%) |
Jan 09, 2003 | 8.777 | 8.811 | 8.667 | 8.747 | 1,281,690 | +0.06(+0.75%) |
Jan 08, 2003 | 8.762 | 8.827 | 8.659 | 8.682 | 1,027,921 | -0.09(-1.00%) |
Jan 07, 2003 | 8.819 | 8.857 | 8.716 | 8.770 | 720,934 | -0.08(-0.86%) |
Jan 06, 2003 | 8.979 | 9.010 | 8.838 | 8.846 | 972,605 | -0.13(-1.49%) |
Jan 03, 2003 | 9.002 | 9.006 | 8.861 | 8.979 | 614,236 | -0.02(-0.25%) |
Jan 02, 2003 | 8.869 | 9.033 | 8.808 | 9.002 | 692,359 | +0.15(+1.72%) |
Dec 31, 2002 | 8.869 | 8.888 | 8.724 | 8.850 | 1,501,902 | +0.00(+0.04%) |
Dec 30, 2002 | 8.800 | 8.880 | 8.777 | 8.846 | 1,153,494 | +0.05(+0.56%) |
Dec 27, 2002 | 8.945 | 8.945 | 8.773 | 8.796 | 930,660 | -0.14(-1.62%) |
Dec 26, 2002 | 8.995 | 9.014 | 8.926 | 8.941 | 1,300,303 | -0.10(-1.06%) |
Dec 24, 2002 | 9.155 | 9.155 | 9.029 | 9.037 | 810,854 | -0.12(-1.29%) |
Dec 23, 2002 | 9.098 | 9.212 | 9.098 | 9.155 | 856,207 | +0.05(+0.50%) |
Dec 20, 2002 | 9.117 | 9.117 | 9.014 | 9.109 | 1,418,012 | +0.11(+1.27%) |
Dec 19, 2002 | 9.002 | 9.136 | 8.914 | 8.995 | 1,144,581 | -0.02(-0.25%) |
Dec 18, 2002 | 9.155 | 9.216 | 8.995 | 9.017 | 894,220 | -0.15(-1.66%) |
Dec 17, 2002 | 9.040 | 9.239 | 9.029 | 9.170 | 1,267,271 | +0.13(+1.48%) |
Dec 16, 2002 | 9.059 | 9.109 | 9.021 | 9.037 | 855,683 | -0.02(-0.25%) |
Dec 13, 2002 | 9.059 | 9.143 | 9.044 | 9.059 | 610,827 | -0.04(-0.42%) |
Dec 12, 2002 | 9.079 | 9.136 | 9.037 | 9.098 | 807,708 | +0.02(+0.21%) |
Dec 11, 2002 | 9.098 | 9.109 | 8.983 | 9.079 | 934,330 | -0.01(-0.13%) |
Dec 10, 2002 | 8.945 | 9.136 | 8.911 | 9.090 | 787,784 | +0.18(+2.06%) |
Dec 09, 2002 | 8.869 | 8.964 | 8.815 | 8.907 | 1,640,059 | +0.00(+0.00%) |
Dec 06, 2002 | 8.918 | 9.071 | 8.800 | 8.907 | 1,014,551 | -0.08(-0.85%) |
Dec 05, 2002 | 9.033 | 9.098 | 8.953 | 8.983 | 578,320 | -0.04(-0.46%) |
Dec 04, 2002 | 8.964 | 9.166 | 8.964 | 9.025 | 572,290 | +0.00(+0.00%) |
Dec 03, 2002 | 8.903 | 9.113 | 8.903 | 9.025 | 755,014 | +0.06(+0.72%) |
Dec 02, 2002 | 9.155 | 9.170 | 8.846 | 8.960 | 742,693 | -0.11(-1.26%) |
Nov 29, 2002 | 9.174 | 9.174 | 9.010 | 9.075 | 264,779 | -0.00(-0.04%) |
Nov 27, 2002 | 9.117 | 9.243 | 8.949 | 9.079 | 913,096 | -0.08(-0.83%) |
Nov 26, 2002 | 9.113 | 9.189 | 9.079 | 9.155 | 757,112 | +0.04(+0.42%) |
Nov 25, 2002 | 8.934 | 9.193 | 8.934 | 9.117 | 679,513 | +0.11(+1.27%) |
Nov 22, 2002 | 8.926 | 9.174 | 8.876 | 9.002 | 1,023,988 | +0.05(+0.60%) |
Nov 21, 2002 | 9.147 | 9.212 | 8.926 | 8.949 | 1,034,212 | -0.19(-2.13%) |
Nov 20, 2002 | 9.155 | 9.162 | 8.926 | 9.143 | 727,488 | +0.06(+0.71%) |
Nov 19, 2002 | 9.079 | 9.105 | 8.995 | 9.079 | 546,074 | +0.05(+0.51%) |
Nov 18, 2002 | 9.193 | 9.227 | 8.979 | 9.033 | 925,941 | -0.18(-1.95%) |
Nov 15, 2002 | 9.059 | 9.319 | 9.059 | 9.212 | 717,788 | +0.16(+1.81%) |
Nov 14, 2002 | 9.040 | 9.136 | 9.021 | 9.048 | 657,754 | +0.06(+0.64%) |
Nov 13, 2002 | 8.754 | 9.117 | 8.739 | 8.991 | 841,526 | +0.18(+2.08%) |
Nov 12, 2002 | 8.850 | 8.964 | 8.735 | 8.808 | 1,064,623 | -0.04(-0.47%) |
Nov 11, 2002 | 8.792 | 8.850 | 8.697 | 8.850 | 1,270,155 | +0.15(+1.75%) |
Nov 08, 2002 | 8.964 | 8.964 | 8.667 | 8.697 | 1,346,443 | +0.11(+1.33%) |
Nov 07, 2002 | 8.525 | 8.590 | 8.493 | 8.583 | 725,390 | +0.11(+1.35%) |
Nov 06, 2002 | 8.506 | 8.544 | 8.438 | 8.468 | 835,235 | -0.02(-0.27%) |
Nov 05, 2002 | 8.434 | 8.544 | 8.407 | 8.491 | 1,157,689 | +0.05(+0.63%) |
Nov 04, 2002 | 8.503 | 8.564 | 8.377 | 8.438 | 984,140 | +0.02(+0.18%) |
Nov 01, 2002 | 8.487 | 8.506 | 8.388 | 8.422 | 1,716,347 | -0.06(-0.72%) |
Oct 31, 2002 | 8.316 | 8.583 | 8.316 | 8.483 | 2,265,306 | +0.25(+3.06%) |
Oct 30, 2002 | 8.281 | 8.388 | 8.190 | 8.232 | 3,591,563 | -0.05(-0.55%) |
Oct 29, 2002 | 8.182 | 8.358 | 8.117 | 8.277 | 993,840 | +0.15(+1.88%) |
Oct 28, 2002 | 8.583 | 8.583 | 8.117 | 8.125 | 1,181,283 | -0.40(-4.70%) |
Oct 25, 2002 | 8.323 | 8.636 | 8.323 | 8.525 | 891,336 | +0.20(+2.43%) |
Oct 24, 2002 | 8.811 | 8.811 | 8.312 | 8.323 | 2,019,402 | -0.24(-2.76%) |
Oct 23, 2002 | 9.002 | 9.002 | 8.560 | 8.560 | 2,753,968 | -0.40(-4.43%) |
Oct 22, 2002 | 9.155 | 9.155 | 8.926 | 8.956 | 1,040,504 | -0.19(-2.09%) |
Oct 21, 2002 | 9.079 | 9.208 | 9.056 | 9.147 | 1,249,444 | +0.03(+0.38%) |
Oct 18, 2002 | 9.155 | 9.170 | 9.059 | 9.113 | 756,325 | -0.04(-0.46%) |
Oct 17, 2002 | 9.155 | 9.231 | 9.079 | 9.155 | 967,362 | +0.00(+0.04%) |
Oct 16, 2002 | 9.334 | 9.384 | 9.128 | 9.151 | 964,216 | -0.19(-2.08%) |
Oct 15, 2002 | 9.384 | 9.456 | 9.307 | 9.346 | 1,054,661 | +0.14(+1.49%) |
Oct 14, 2002 | 9.162 | 9.262 | 9.120 | 9.208 | 618,954 | +0.05(+0.50%) |
Oct 11, 2002 | 9.098 | 9.197 | 8.964 | 9.162 | 890,288 | +0.20(+2.21%) |
Oct 10, 2002 | 9.227 | 9.304 | 8.964 | 8.964 | 2,485,781 | -0.24(-2.65%) |
Oct 09, 2002 | 9.174 | 9.330 | 9.174 | 9.208 | 2,225,458 | +0.03(+0.37%) |
Oct 08, 2002 | 9.098 | 9.258 | 9.059 | 9.174 | 1,183,118 | +0.13(+1.39%) |
Oct 07, 2002 | 9.059 | 9.170 | 9.021 | 9.048 | 626,033 | +0.02(+0.25%) |
Oct 04, 2002 | 9.025 | 9.079 | 8.937 | 9.025 | 833,924 | +0.00(+0.00%) |
Oct 03, 2002 | 8.750 | 9.063 | 8.750 | 9.025 | 886,880 | +0.36(+4.18%) |
Oct 02, 2002 | 9.155 | 9.155 | 8.792 | 8.663 | 908,377 | -0.40(-4.38%) |
Oct 01, 2002 | 8.735 | 9.113 | 8.731 | 9.059 | 944,030 | +0.36(+4.17%) |
Sep 30, 2002 | 8.850 | 8.857 | 8.525 | 8.697 | 183,510 | -0.22(-2.48%) |
Sep 27, 2002 | 9.040 | 9.040 | 8.842 | 8.918 | 830,778 | -0.17(-1.89%) |
Sep 26, 2002 | 8.720 | 9.094 | 8.705 | 9.090 | 823,962 | +0.38(+4.33%) |
Sep 25, 2002 | 8.621 | 8.773 | 8.453 | 8.712 | 1,877,050 | +0.09(+1.06%) |
Sep 24, 2002 | 8.617 | 8.647 | 8.510 | 8.621 | 502,294 | -0.06(-0.75%) |
Sep 23, 2002 | 8.640 | 8.766 | 8.640 | 8.686 | 978,373 | -0.04(-0.44%) |
Sep 20, 2002 | 8.773 | 8.796 | 8.667 | 8.724 | 2,884,785 | +0.14(+1.64%) |
Sep 19, 2002 | 8.689 | 8.689 | 8.518 | 8.583 | 52,431 | -0.04(-0.44%) |
Sep 18, 2002 | 8.625 | 8.674 | 8.461 | 8.621 | 422,598 | -0.04(-0.48%) |
Sep 17, 2002 | 8.773 | 8.804 | 8.625 | 8.663 | 662,210 | -0.06(-0.66%) |
Sep 16, 2002 | 8.495 | 8.735 | 8.468 | 8.720 | 791,716 | +0.14(+1.65%) |
Sep 13, 2002 | 8.464 | 8.632 | 8.392 | 8.579 | 478,962 | +0.11(+1.35%) |
Sep 12, 2002 | 8.518 | 8.564 | 8.430 | 8.464 | 572,028 | -0.14(-1.60%) |
Sep 11, 2002 | 8.659 | 8.689 | 8.579 | 8.602 | 288,898 | -0.02(-0.22%) |
Sep 10, 2002 | 8.544 | 8.659 | 8.453 | 8.621 | 783,327 | +0.05(+0.53%) |
Sep 09, 2002 | 8.430 | 8.708 | 8.419 | 8.575 | 1,175,516 | -0.14(-1.62%) |
Sep 06, 2002 | 8.697 | 8.777 | 8.682 | 8.716 | 678,726 | +0.05(+0.57%) |
Sep 05, 2002 | 8.766 | 8.827 | 8.667 | 8.667 | 740,858 | -0.12(-1.39%) |
Sep 04, 2002 | 8.659 | 8.792 | 8.636 | 8.789 | 434,133 | +0.10(+1.19%) |
Sep 03, 2002 | 8.735 | 8.800 | 8.548 | 8.686 | 641,762 | -0.14(-1.64%) |
Aug 30, 2002 | 8.792 | 8.941 | 8.792 | 8.831 | 588,282 | -0.02(-0.22%) |
Aug 29, 2002 | 8.640 | 8.895 | 8.564 | 8.850 | 910,998 | +0.13(+1.53%) |
Aug 28, 2002 | 8.689 | 8.773 | 8.686 | 8.716 | 336,348 | -0.06(-0.70%) |
Aug 27, 2002 | 8.918 | 8.926 | 8.735 | 8.777 | 157,294 | -0.06(-0.65%) |
Aug 26, 2002 | 8.850 | 8.888 | 8.808 | 8.834 | 554,464 | +0.01(+0.09%) |
Aug 23, 2002 | 8.773 | 8.884 | 8.773 | 8.827 | 2,175,910 | +0.02(+0.17%) |
Aug 22, 2002 | 8.724 | 8.869 | 8.678 | 8.811 | 791,716 | +0.18(+2.12%) |
Aug 21, 2002 | 8.564 | 8.682 | 8.468 | 8.628 | 1,161,097 | +0.10(+1.21%) |
Aug 20, 2002 | 8.716 | 8.747 | 8.487 | 8.525 | 947,438 | -0.15(-1.76%) |
Aug 16, 2002 | 8.640 | 8.743 | 8.621 | 8.678 | 536,637 | -0.00(-0.04%) |
Aug 15, 2002 | 8.659 | 8.716 | 8.483 | 8.682 | 902,609 | -0.02(-0.18%) |
Aug 14, 2002 | 8.422 | 8.712 | 8.422 | 8.697 | 844,934 | +0.27(+3.26%) |
Aug 13, 2002 | 8.506 | 8.590 | 8.388 | 8.422 | 715,166 | -0.18(-2.08%) |
Aug 12, 2002 | 8.392 | 8.716 | 8.392 | 8.602 | 655,132 | +0.00(+0.04%) |
Aug 07, 2002 | 8.621 | 8.621 | 8.449 | 8.598 | 579,106 | +0.11(+1.30%) |
Aug 06, 2002 | 8.461 | 8.602 | 8.430 | 8.487 | 791,454 | +0.03(+0.32%) |
Aug 05, 2002 | 8.621 | 8.712 | 8.396 | 8.461 | 367,545 | -0.21(-2.38%) |
Aug 02, 2002 | 8.804 | 8.895 | 8.552 | 8.667 | 810,854 | -0.14(-1.56%) |
Aug 01, 2002 | 8.583 | 8.888 | 8.583 | 8.804 | 1,685,413 | +0.13(+1.45%) |
Jul 31, 2002 | 8.564 | 8.773 | 8.564 | 8.678 | 1,624,068 | +0.09(+1.07%) |
Jul 30, 2002 | 8.792 | 8.792 | 8.506 | 8.586 | 1,410,147 | -0.27(-3.06%) |
Jul 29, 2002 | 8.811 | 8.949 | 8.773 | 8.857 | 1,367,415 | +0.14(+1.62%) |
Jul 26, 2002 | 8.934 | 8.960 | 8.670 | 8.716 | 1,274,873 | -0.31(-3.38%) |
Jul 25, 2002 | 8.743 | 9.170 | 8.716 | 9.021 | 1,471,230 | +0.37(+4.32%) |
Jul 24, 2002 | 8.266 | 8.659 | 8.148 | 8.647 | 1,284,573 | +0.31(+3.66%) |
Jul 23, 2002 | 8.125 | 8.468 | 8.125 | 8.342 | 1,582,385 | +0.16(+1.96%) |
Jul 22, 2002 | 8.068 | 8.274 | 7.907 | 8.182 | 1,858,175 | +0.11(+1.42%) |
Jul 19, 2002 | 8.449 | 8.449 | 7.896 | 8.068 | 1,979,816 | -0.80(-9.07%) |
Jul 17, 2002 | 8.850 | 8.995 | 8.811 | 8.873 | 1,297,157 | -0.16(-1.77%) |
Jul 12, 2002 | 9.166 | 9.277 | 8.987 | 9.033 | 889,763 | -0.13(-1.46%) |
Jul 11, 2002 | 9.193 | 9.250 | 9.117 | 9.166 | 1,108,665 | -0.10(-1.11%) |
Jul 10, 2002 | 9.326 | 9.422 | 9.155 | 9.269 | 1,956,484 | -0.13(-1.42%) |
Jul 09, 2002 | 9.574 | 9.574 | 9.403 | 9.403 | 705,204 | -0.17(-1.79%) |
Jul 08, 2002 | 9.807 | 9.807 | 9.574 | 9.574 | 814,524 | -0.23(-2.37%) |
Jul 05, 2002 | 9.574 | 9.822 | 9.536 | 9.807 | 261,109 | +0.16(+1.70%) |
Jul 04, 2002 | 9.609 | 9.708 | 9.498 | 9.643 | 745,052 | +0.00(+0.00%) |
Jul 03, 2002 | 9.609 | 9.708 | 9.498 | 9.643 | 729,847 | +0.06(+0.68%) |
Jul 02, 2002 | 9.880 | 9.880 | 9.536 | 9.578 | 519,596 | -0.26(-2.60%) |
Jul 01, 2002 | 9.803 | 9.899 | 9.685 | 9.834 | 881,899 | +0.01(+0.12%) |
Jun 28, 2002 | 9.586 | 9.849 | 9.563 | 9.822 | 1,453,403 | +0.24(+2.47%) |
Jun 27, 2002 | 9.841 | 9.914 | 9.494 | 9.586 | 3,265,176 | -0.33(-3.31%) |
Jun 26, 2002 | 9.651 | 9.975 | 9.574 | 9.914 | 557,872 | +0.16(+1.64%) |
Jun 25, 2002 | 9.941 | 10.11 | 9.712 | 9.754 | 1,011,929 | -0.43(-4.23%) |
Jun 21, 2002 | 10.18 | 10.30 | 10.01 | 10.18 | 1,179,710 | +0.03(+0.26%) |
Jun 20, 2002 | 9.590 | 10.21 | 9.574 | 10.16 | 1,354,569 | +0.66(+6.99%) |
Jun 19, 2002 | 9.536 | 9.632 | 9.365 | 9.494 | 2,450,914 | -0.27(-2.77%) |
Jun 18, 2002 | 9.841 | 9.895 | 9.727 | 9.765 | 760,782 | +0.00(+0.00%) |
Jun 17, 2002 | 9.613 | 9.803 | 9.574 | 9.765 | 463,233 | +0.25(+2.61%) |
Jun 14, 2002 | 9.639 | 9.639 | 9.346 | 9.517 | 795,124 | -0.29(-2.92%) |
Jun 12, 2002 | 9.841 | 9.956 | 9.735 | 9.803 | 529,821 | -0.08(-0.81%) |
Jun 11, 2002 | 10.15 | 10.15 | 9.822 | 9.883 | 824,748 | -0.23(-2.30%) |
Jun 10, 2002 | 10.03 | 10.20 | 10.03 | 10.12 | 390,090 | +0.15(+1.53%) |
Jun 07, 2002 | 9.880 | 9.994 | 9.849 | 9.963 | 450,125 | +0.01(+0.08%) |
Jun 06, 2002 | 10.11 | 10.13 | 9.914 | 9.956 | 452,222 | -0.19(-1.92%) |
Jun 05, 2002 | 9.841 | 10.16 | 9.834 | 10.15 | 520,645 | +0.13(+1.33%) |
May 31, 2002 | 10.03 | 10.18 | 10.01 | 10.02 | 522,480 | -0.01(-0.08%) |
May 28, 2002 | 10.05 | 10.05 | 9.914 | 10.02 | 490,759 | -0.07(-0.72%) |
May 27, 2002 | 10.12 | 10.15 | 10.05 | 10.10 | 573,863 | +0.00(+0.00%) |
May 24, 2002 | 10.12 | 10.15 | 10.05 | 10.10 | 559,969 | -0.02(-0.23%) |
May 23, 2002 | 10.07 | 10.12 | 9.956 | 10.12 | 838,905 | +0.13(+1.30%) |
May 22, 2002 | 9.784 | 10.01 | 9.784 | 9.990 | 673,745 | +0.15(+1.55%) |
May 21, 2002 | 9.811 | 9.864 | 9.784 | 9.838 | 635,732 | +0.06(+0.59%) |
May 20, 2002 | 9.807 | 9.860 | 9.765 | 9.780 | 1,025,037 | -0.03(-0.27%) |
May 17, 2002 | 9.822 | 9.822 | 9.689 | 9.807 | 530,083 | +0.08(+0.82%) |
May 16, 2002 | 9.769 | 9.803 | 9.685 | 9.727 | 904,969 | -0.05(-0.47%) |
May 15, 2002 | 9.860 | 9.887 | 9.746 | 9.773 | 844,410 | -0.18(-1.84%) |
May 14, 2002 | 9.876 | 9.956 | 9.735 | 9.956 | 1,065,934 | +0.18(+1.79%) |
May 13, 2002 | 9.689 | 9.780 | 9.590 | 9.780 | 626,033 | +0.09(+0.94%) |
May 10, 2002 | 9.773 | 9.822 | 9.498 | 9.689 | 820,816 | +0.00(+0.00%) |
May 09, 2002 | 9.727 | 9.841 | 9.613 | 9.689 | 765,763 | -0.12(-1.21%) |
May 08, 2002 | 10.26 | 10.29 | 9.632 | 9.807 | 761,830 | -0.01(-0.12%) |
May 07, 2002 | 10.01 | 10.05 | 9.708 | 9.819 | 755,801 | -0.18(-1.76%) |
May 06, 2002 | 10.06 | 10.20 | 9.956 | 9.994 | 338,445 | -0.06(-0.61%) |
May 03, 2002 | 10.08 | 10.15 | 9.948 | 10.05 | 585,922 | +0.06(+0.61%) |
May 02, 2002 | 9.948 | 10.08 | 9.944 | 9.994 | 1,504,262 | +0.04(+0.42%) |