Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.431 | 9.609 | 9.431 | 9.565 | 36,357 | +0.13(+1.42%) |
Apr 29, 2003 | 9.055 | 9.475 | 9.055 | 9.431 | 79,874 | +0.13(+1.34%) |
Apr 28, 2003 | 8.939 | 9.350 | 8.921 | 9.306 | 140,060 | +0.38(+4.30%) |
Apr 25, 2003 | 8.939 | 9.207 | 8.805 | 8.922 | 34,008 | -0.02(-0.19%) |
Apr 24, 2003 | 8.939 | 9.028 | 8.832 | 8.939 | 61,639 | +0.00(+0.00%) |
Apr 23, 2003 | 8.698 | 8.975 | 8.698 | 8.939 | 15,214 | +0.04(+0.50%) |
Apr 22, 2003 | 8.814 | 8.939 | 8.814 | 8.894 | 7,159 | -0.01(-0.10%) |
Apr 21, 2003 | 8.850 | 8.939 | 8.760 | 8.903 | 8,949 | -0.04(-0.40%) |
Apr 17, 2003 | 8.930 | 8.939 | 8.644 | 8.939 | 23,045 | +0.06(+0.70%) |
Apr 16, 2003 | 8.930 | 8.930 | 8.483 | 8.876 | 129,656 | +0.01(+0.10%) |
Apr 15, 2003 | 8.760 | 8.939 | 8.760 | 8.868 | 96,319 | -0.07(-0.80%) |
Apr 14, 2003 | 8.939 | 8.939 | 8.724 | 8.939 | 5,705 | +0.18(+2.04%) |
Apr 11, 2003 | 8.939 | 8.939 | 8.421 | 8.760 | 78,867 | -0.09(-1.02%) |
Apr 10, 2003 | 8.930 | 8.939 | 8.760 | 8.851 | 62,534 | +0.09(+1.03%) |
Apr 09, 2003 | 8.671 | 8.850 | 8.671 | 8.760 | 14,878 | +0.13(+1.55%) |
Apr 08, 2003 | 8.662 | 8.724 | 8.599 | 8.626 | 54,592 | +0.22(+2.66%) |
Apr 07, 2003 | 8.447 | 8.680 | 8.403 | 8.403 | 74,952 | +0.04(+0.53%) |
Apr 04, 2003 | 8.787 | 8.787 | 8.358 | 8.358 | 20,583 | -0.13(-1.49%) |
Apr 03, 2003 | 8.939 | 8.939 | 8.413 | 8.484 | 9,285 | -0.39(-4.42%) |
Apr 02, 2003 | 8.537 | 9.100 | 8.403 | 8.876 | 15,885 | +0.27(+3.12%) |
Apr 01, 2003 | 7.688 | 8.608 | 7.688 | 8.608 | 41,615 | +0.80(+10.18%) |
Mar 31, 2003 | 7.902 | 8.170 | 7.813 | 7.813 | 19,017 | -0.31(-3.85%) |
Mar 28, 2003 | 7.884 | 8.170 | 7.848 | 8.126 | 80,321 | +0.24(+3.06%) |
Mar 27, 2003 | 7.518 | 7.893 | 7.518 | 7.884 | 57,948 | +0.29(+3.76%) |
Mar 26, 2003 | 8.099 | 8.099 | 7.519 | 7.598 | 28,211 | -0.56(-6.90%) |
Mar 25, 2003 | 7.303 | 8.161 | 7.303 | 8.161 | 29,085 | +0.66(+8.82%) |
Mar 24, 2003 | 7.616 | 7.616 | 7.410 | 7.500 | 6,264 | -0.09(-1.18%) |
Mar 21, 2003 | 7.741 | 7.777 | 7.393 | 7.589 | 35,126 | +0.17(+2.29%) |
Mar 20, 2003 | 7.285 | 7.562 | 7.214 | 7.419 | 10,291 | +0.06(+0.85%) |
Mar 19, 2003 | 7.241 | 7.419 | 7.044 | 7.357 | 28,366 | +0.12(+1.60%) |
Mar 18, 2003 | 7.214 | 7.258 | 7.133 | 7.241 | 23,380 | -0.05(-0.74%) |
Mar 17, 2003 | 7.169 | 7.330 | 7.160 | 7.294 | 22,229 | +0.13(+1.87%) |
Mar 14, 2003 | 7.375 | 7.375 | 7.151 | 7.160 | 18,905 | -0.13(-1.72%) |
Mar 13, 2003 | 7.661 | 7.723 | 7.214 | 7.285 | 25,841 | -0.30(-4.00%) |
Mar 12, 2003 | 7.643 | 7.688 | 7.384 | 7.589 | 8,054 | -0.04(-0.47%) |
Mar 11, 2003 | 7.643 | 7.804 | 7.589 | 7.625 | 39,042 | +0.00(+0.00%) |
Mar 10, 2003 | 7.697 | 7.875 | 7.580 | 7.625 | 26,289 | -0.32(-4.05%) |
Mar 07, 2003 | 7.705 | 8.009 | 7.705 | 7.947 | 21,478 | +0.14(+1.83%) |
Mar 06, 2003 | 7.652 | 7.893 | 7.589 | 7.804 | 100,010 | +0.03(+0.34%) |
Mar 05, 2003 | 7.723 | 8.465 | 7.384 | 7.777 | 38,147 | +0.05(+0.69%) |
Mar 04, 2003 | 7.643 | 7.920 | 7.661 | 7.723 | 6,824 | -0.22(-2.81%) |
Mar 03, 2003 | 7.643 | 7.947 | 7.410 | 7.947 | 17,115 | +0.41(+5.46%) |
Feb 28, 2003 | 7.759 | 8.188 | 7.536 | 7.536 | 51,571 | -0.22(-2.88%) |
Feb 27, 2003 | 7.732 | 7.893 | 7.670 | 7.759 | 14,542 | +0.03(+0.35%) |
Feb 26, 2003 | 7.473 | 7.732 | 7.348 | 7.732 | 27,743 | +0.29(+3.84%) |
Feb 25, 2003 | 7.545 | 7.545 | 7.214 | 7.446 | 77,860 | -0.07(-0.95%) |
Feb 24, 2003 | 7.527 | 7.527 | 7.375 | 7.518 | 5,369 | -0.03(-0.46%) |
Feb 21, 2003 | 7.562 | 7.562 | 7.401 | 7.553 | 7,383 | -0.01(-0.13%) |
Feb 20, 2003 | 7.509 | 7.562 | 7.357 | 7.562 | 3,244 | +0.06(+0.85%) |
Feb 19, 2003 | 7.679 | 7.822 | 7.339 | 7.499 | 10,851 | -0.19(-2.45%) |
Feb 18, 2003 | 7.679 | 7.688 | 7.652 | 7.688 | 2,796 | +0.05(+0.70%) |
Feb 14, 2003 | 7.527 | 7.661 | 7.527 | 7.634 | 4,810 | +0.15(+2.03%) |
Feb 13, 2003 | 7.562 | 7.643 | 7.366 | 7.482 | 2,572 | -0.05(-0.71%) |
Feb 12, 2003 | 7.339 | 7.553 | 7.312 | 7.536 | 10,963 | -0.07(-0.94%) |
Feb 11, 2003 | 7.625 | 7.679 | 7.241 | 7.607 | 26,065 | -0.12(-1.50%) |
Feb 10, 2003 | 7.267 | 7.786 | 7.223 | 7.723 | 28,079 | +0.54(+7.48%) |
Feb 07, 2003 | 7.419 | 7.473 | 7.107 | 7.186 | 11,634 | +0.01(+0.11%) |
Feb 06, 2003 | 7.384 | 7.384 | 7.178 | 7.178 | 3,467 | -0.06(-0.86%) |
Feb 05, 2003 | 7.571 | 7.598 | 7.178 | 7.241 | 16,109 | -0.20(-2.63%) |
Feb 04, 2003 | 7.679 | 7.679 | 7.241 | 7.436 | 59,290 | -0.26(-3.38%) |
Feb 03, 2003 | 7.598 | 7.759 | 7.598 | 7.697 | 1,678 | +0.00(+0.00%) |
Jan 31, 2003 | 7.366 | 7.804 | 7.187 | 7.697 | 33,001 | +0.33(+4.49%) |
Jan 30, 2003 | 7.509 | 7.678 | 7.151 | 7.366 | 18,572 | -0.14(-1.90%) |
Jan 29, 2003 | 7.518 | 7.670 | 7.142 | 7.509 | 38,930 | -0.08(-1.05%) |
Jan 28, 2003 | 7.607 | 7.911 | 7.348 | 7.588 | 8,390 | -0.01(-0.13%) |
Jan 27, 2003 | 7.616 | 8.045 | 7.545 | 7.598 | 16,221 | -0.29(-3.74%) |
Jan 24, 2003 | 8.170 | 8.358 | 7.884 | 7.893 | 31,770 | -0.39(-4.75%) |
Jan 23, 2003 | 8.152 | 8.394 | 8.152 | 8.286 | 5,817 | +0.01(+0.11%) |
Jan 22, 2003 | 8.206 | 8.376 | 8.152 | 8.278 | 7,830 | -0.04(-0.43%) |
Jan 21, 2003 | 8.224 | 8.403 | 8.206 | 8.313 | 18,905 | +0.13(+1.64%) |
Jan 17, 2003 | 8.707 | 8.707 | 8.143 | 8.179 | 10,739 | -0.55(-6.35%) |
Jan 16, 2003 | 8.850 | 8.850 | 8.644 | 8.733 | 5,481 | -0.02(-0.20%) |
Jan 15, 2003 | 8.760 | 8.760 | 8.501 | 8.751 | 4,251 | +0.12(+1.35%) |
Jan 14, 2003 | 8.742 | 8.760 | 8.492 | 8.635 | 671 | -0.04(-0.51%) |
Jan 13, 2003 | 8.760 | 8.760 | 8.492 | 8.680 | 5,817 | -0.06(-0.72%) |
Jan 10, 2003 | 8.850 | 8.850 | 8.519 | 8.742 | 4,362 | -0.05(-0.61%) |
Jan 09, 2003 | 8.474 | 8.885 | 8.269 | 8.796 | 13,312 | +0.51(+6.15%) |
Jan 08, 2003 | 8.939 | 8.939 | 8.188 | 8.286 | 9,620 | -0.22(-2.64%) |
Jan 07, 2003 | 8.671 | 8.984 | 8.421 | 8.511 | 10,068 | -0.43(-4.79%) |
Jan 06, 2003 | 8.626 | 8.939 | 8.456 | 8.939 | 17,004 | +0.22(+2.47%) |
Jan 03, 2003 | 8.939 | 8.939 | 8.438 | 8.724 | 251,817 | -0.01(-0.11%) |
Jan 02, 2003 | 8.403 | 8.742 | 8.394 | 8.733 | 9,620 | -0.20(-2.20%) |
Dec 31, 2002 | 8.707 | 9.064 | 8.707 | 8.930 | 35,686 | +0.23(+2.67%) |
Dec 30, 2002 | 8.367 | 8.760 | 8.027 | 8.698 | 18,905 | +0.03(+0.31%) |
Dec 27, 2002 | 8.590 | 8.760 | 8.546 | 8.671 | 4,586 | -0.10(-1.12%) |
Dec 26, 2002 | 8.626 | 8.787 | 8.626 | 8.769 | 1,901 | +0.04(+0.51%) |
Dec 24, 2002 | 8.787 | 8.787 | 8.724 | 8.724 | 447 | -0.06(-0.71%) |
Dec 23, 2002 | 8.930 | 8.939 | 8.215 | 8.787 | 31,435 | -0.15(-1.70%) |
Dec 20, 2002 | 8.939 | 8.939 | 8.403 | 8.939 | 31,099 | +0.31(+3.63%) |
Dec 19, 2002 | 8.626 | 8.939 | 8.537 | 8.626 | 4,922 | +0.00(+0.01%) |
Dec 18, 2002 | 8.769 | 8.787 | 8.447 | 8.625 | 1,901 | -0.04(-0.44%) |
Dec 17, 2002 | 8.608 | 9.314 | 8.403 | 8.664 | 21,255 | +0.10(+1.17%) |
Dec 16, 2002 | 8.188 | 8.564 | 8.135 | 8.564 | 5,369 | +0.25(+3.00%) |
Dec 13, 2002 | 8.680 | 8.993 | 8.170 | 8.314 | 10,068 | -0.27(-3.11%) |
Dec 12, 2002 | 8.492 | 8.608 | 8.260 | 8.581 | 13,312 | +0.09(+1.05%) |
Dec 11, 2002 | 8.474 | 8.680 | 8.091 | 8.492 | 8,054 | -0.04(-0.42%) |
Dec 10, 2002 | 8.376 | 8.581 | 8.072 | 8.528 | 6,712 | +0.04(+0.42%) |
Dec 09, 2002 | 8.653 | 8.662 | 8.367 | 8.492 | 11,634 | -0.09(-1.04%) |
Dec 06, 2002 | 8.447 | 8.581 | 8.358 | 8.581 | 16,556 | +0.00(+0.00%) |
Dec 05, 2002 | 8.581 | 8.716 | 8.581 | 8.581 | 5,593 | -0.13(-1.54%) |
Dec 04, 2002 | 8.546 | 8.716 | 8.269 | 8.716 | 13,983 | -0.18(-2.00%) |
Dec 03, 2002 | 8.684 | 8.894 | 8.234 | 8.893 | 11,186 | -0.13(-1.50%) |
Dec 02, 2002 | 8.930 | 9.028 | 7.991 | 9.028 | 7,718 | +0.06(+0.70%) |
Nov 29, 2002 | 8.492 | 8.975 | 8.421 | 8.966 | 6,600 | +0.47(+5.58%) |
Nov 27, 2002 | 7.723 | 8.760 | 7.723 | 8.492 | 10,739 | +0.58(+7.34%) |
Nov 26, 2002 | 7.571 | 7.911 | 7.491 | 7.911 | 13,200 | +0.27(+3.51%) |
Nov 25, 2002 | 7.634 | 7.643 | 7.571 | 7.643 | 5,929 | +0.00(+0.00%) |
Nov 22, 2002 | 7.133 | 7.643 | 7.133 | 7.643 | 3,356 | +0.21(+2.78%) |
Nov 21, 2002 | 7.312 | 7.579 | 6.937 | 7.436 | 13,759 | -0.11(-1.42%) |
Nov 20, 2002 | 7.241 | 7.598 | 7.018 | 7.544 | 5,369 | +0.54(+7.64%) |
Nov 19, 2002 | 7.625 | 7.625 | 7.008 | 7.008 | 6,040 | -0.18(-2.49%) |
Nov 18, 2002 | 7.866 | 7.868 | 6.928 | 7.187 | 29,085 | -0.81(-10.17%) |
Nov 15, 2002 | 8.394 | 8.805 | 7.428 | 8.000 | 27,519 | -0.35(-4.18%) |
Nov 14, 2002 | 8.237 | 8.394 | 7.732 | 8.349 | 11,969 | +0.04(+0.43%) |
Nov 13, 2002 | 8.170 | 8.394 | 7.911 | 8.313 | 35,574 | +0.30(+3.79%) |
Nov 12, 2002 | 8.215 | 8.608 | 7.786 | 8.009 | 62,087 | -0.37(-4.39%) |
Nov 11, 2002 | 8.126 | 8.644 | 8.126 | 8.377 | 8,502 | -0.06(-0.73%) |
Nov 08, 2002 | 8.349 | 8.438 | 8.072 | 8.438 | 6,376 | -0.11(-1.26%) |
Nov 07, 2002 | 8.590 | 8.590 | 8.537 | 8.546 | 1,230 | -0.07(-0.83%) |
Nov 06, 2002 | 8.555 | 8.893 | 8.456 | 8.617 | 13,424 | +0.06(+0.73%) |
Nov 05, 2002 | 8.252 | 8.680 | 8.090 | 8.555 | 25,841 | -0.21(-2.35%) |
Nov 04, 2002 | 8.126 | 8.769 | 7.723 | 8.760 | 40,608 | +1.07(+13.95%) |
Nov 01, 2002 | 8.625 | 8.625 | 7.402 | 7.688 | 90,278 | -0.97(-11.16%) |
Oct 31, 2002 | 7.965 | 8.760 | 7.964 | 8.653 | 12,286 | +0.41(+4.99%) |
Oct 30, 2002 | 8.224 | 8.438 | 8.108 | 8.242 | 9,173 | +0.01(+0.11%) |
Oct 29, 2002 | 8.269 | 8.269 | 8.233 | 8.233 | 1,454 | -0.02(-0.23%) |
Oct 28, 2002 | 8.403 | 8.403 | 7.902 | 8.252 | 5,057 | -0.11(-1.27%) |
Oct 25, 2002 | 7.965 | 8.358 | 7.732 | 8.358 | 5,369 | +0.29(+3.54%) |
Oct 24, 2002 | 8.179 | 8.260 | 8.143 | 8.072 | 13,536 | -0.20(-2.46%) |
Oct 23, 2002 | 8.090 | 8.278 | 8.081 | 8.276 | 13,759 | +0.48(+6.17%) |
Oct 22, 2002 | 7.643 | 8.045 | 7.518 | 7.795 | 21,255 | +0.20(+2.59%) |
Oct 21, 2002 | 7.263 | 7.598 | 7.214 | 7.598 | 4,027 | +0.25(+3.41%) |
Oct 18, 2002 | 7.241 | 7.375 | 7.196 | 7.348 | 3,803 | +0.14(+2.00%) |
Oct 17, 2002 | 7.017 | 7.258 | 6.776 | 7.204 | 6,935 | +0.42(+6.17%) |
Oct 16, 2002 | 6.785 | 6.937 | 6.633 | 6.786 | 3,467 | -0.01(-0.12%) |
Oct 15, 2002 | 7.053 | 7.053 | 6.302 | 6.794 | 31,099 | +0.55(+8.88%) |
Oct 14, 2002 | 7.107 | 7.107 | 6.132 | 6.239 | 10,851 | -0.11(-1.69%) |
Oct 11, 2002 | 6.427 | 7.142 | 6.257 | 6.347 | 32,442 | -0.08(-1.25%) |
Oct 10, 2002 | 6.870 | 7.133 | 6.213 | 6.427 | 20,360 | -0.29(-4.26%) |
Oct 09, 2002 | 7.053 | 7.053 | 6.633 | 6.713 | 15,773 | -0.38(-5.42%) |
Oct 08, 2002 | 7.107 | 7.509 | 6.633 | 7.098 | 50,788 | +0.04(+0.51%) |
Oct 07, 2002 | 7.688 | 7.875 | 6.552 | 7.062 | 113,435 | -0.83(-10.53%) |
Oct 04, 2002 | 7.786 | 7.902 | 7.437 | 7.893 | 14,990 | -0.04(-0.45%) |
Oct 03, 2002 | 7.393 | 7.929 | 7.384 | 7.929 | 11,186 | +0.11(+1.37%) |
Oct 02, 2002 | 8.188 | 8.188 | 7.580 | 7.822 | 15,773 | -0.22(-2.78%) |
Oct 01, 2002 | 8.161 | 8.278 | 7.866 | 8.045 | 10,739 | -0.22(-2.70%) |
Sep 30, 2002 | 8.206 | 8.412 | 8.055 | 8.269 | 18,122 | +0.22(+2.78%) |
Sep 27, 2002 | 8.394 | 8.394 | 8.045 | 8.045 | 17,899 | -0.18(-2.16%) |
Sep 26, 2002 | 8.090 | 8.313 | 8.090 | 8.223 | 8,278 | +0.07(+0.87%) |
Sep 25, 2002 | 8.179 | 8.224 | 8.045 | 8.152 | 39,601 | -0.06(-0.76%) |
Sep 24, 2002 | 8.564 | 8.741 | 8.045 | 8.215 | 28,079 | -0.39(-4.57%) |
Sep 23, 2002 | 8.760 | 8.841 | 8.528 | 8.608 | 27,407 | -0.20(-2.23%) |
Sep 20, 2002 | 8.885 | 8.885 | 8.564 | 8.805 | 82,559 | +0.22(+2.60%) |
Sep 19, 2002 | 8.751 | 8.751 | 8.546 | 8.581 | 45,811 | -0.13(-1.54%) |
Sep 18, 2002 | 8.716 | 8.850 | 8.699 | 8.716 | 24,834 | -0.04(-0.51%) |
Sep 17, 2002 | 8.930 | 8.939 | 8.510 | 8.760 | 6,712 | -0.09(-1.01%) |
Sep 16, 2002 | 8.868 | 8.868 | 8.608 | 8.850 | 12,529 | -0.02(-0.20%) |
Sep 13, 2002 | 8.564 | 8.894 | 8.510 | 8.868 | 355,743 | +0.02(+0.20%) |
Sep 12, 2002 | 8.724 | 8.903 | 8.581 | 8.850 | 4,922 | -0.07(-0.80%) |
Sep 11, 2002 | 8.939 | 8.939 | 8.885 | 8.921 | 2,013 | -0.01(-0.09%) |
Sep 10, 2002 | 8.868 | 8.930 | 8.716 | 8.929 | 3,915 | -0.00(-0.01%) |
Sep 09, 2002 | 8.939 | 8.939 | 8.724 | 8.930 | 21,143 | -0.01(-0.10%) |
Sep 06, 2002 | 8.501 | 8.948 | 8.492 | 8.939 | 10,963 | +0.22(+2.56%) |
Sep 05, 2002 | 8.707 | 8.850 | 8.707 | 8.716 | 4,474 | -0.22(-2.50%) |
Sep 04, 2002 | 8.689 | 8.939 | 8.465 | 8.939 | 10,506 | +0.51(+6.04%) |
Sep 03, 2002 | 8.367 | 8.671 | 8.269 | 8.430 | 10,291 | -0.16(-1.87%) |
Aug 30, 2002 | 8.626 | 8.626 | 8.179 | 8.590 | 14,319 | -0.06(-0.72%) |
Aug 29, 2002 | 8.698 | 8.706 | 8.224 | 8.653 | 45,978 | +0.03(+0.31%) |
Aug 28, 2002 | 8.054 | 8.716 | 8.045 | 8.626 | 85,467 | +0.40(+4.89%) |
Aug 27, 2002 | 8.143 | 8.447 | 7.929 | 8.224 | 172,251 | +0.30(+3.85%) |
Aug 26, 2002 | 7.840 | 7.920 | 7.688 | 7.919 | 6,626 | +0.02(+0.21%) |
Aug 23, 2002 | 7.956 | 7.956 | 7.688 | 7.902 | 3,915 | -0.02(-0.23%) |
Aug 22, 2002 | 7.831 | 7.956 | 7.831 | 7.920 | 4,127 | -0.03(-0.34%) |
Aug 21, 2002 | 7.688 | 7.955 | 7.598 | 7.947 | 10,403 | +0.04(+0.57%) |
Aug 20, 2002 | 7.911 | 8.018 | 7.652 | 7.902 | 69,915 | +0.19(+2.43%) |
Aug 16, 2002 | 7.697 | 7.947 | 7.528 | 7.714 | 7,733 | -0.15(-1.93%) |
Aug 15, 2002 | 7.956 | 7.956 | 7.527 | 7.866 | 425,102 | -0.04(-0.57%) |
Aug 14, 2002 | 7.777 | 7.920 | 7.553 | 7.911 | 18,458 | +0.29(+3.87%) |
Aug 13, 2002 | 7.777 | 7.937 | 7.598 | 7.616 | 9,732 | -0.16(-2.07%) |
Aug 12, 2002 | 7.697 | 7.777 | 7.697 | 7.777 | 2,237 | -0.04(-0.56%) |
Aug 07, 2002 | 7.697 | 7.822 | 7.688 | 7.821 | 8,837 | +0.04(+0.56%) |
Aug 06, 2002 | 7.553 | 7.902 | 7.553 | 7.777 | 34,567 | +0.55(+7.67%) |
Aug 05, 2002 | 7.518 | 7.518 | 7.196 | 7.223 | 23,716 | -0.26(-3.46%) |
Aug 02, 2002 | 7.571 | 7.598 | 7.473 | 7.482 | 11,634 | -0.34(-4.34%) |
Aug 01, 2002 | 7.419 | 7.822 | 7.008 | 7.822 | 88,040 | +0.25(+3.31%) |
Jul 31, 2002 | 7.616 | 7.777 | 7.509 | 7.571 | 7,539,974 | -0.19(-2.42%) |
Jul 30, 2002 | 8.497 | 8.497 | 7.598 | 7.759 | 45,163 | -0.63(-7.56%) |
Jul 29, 2002 | 8.698 | 8.716 | 8.358 | 8.394 | 18,234 | -0.08(-0.95%) |
Jul 26, 2002 | 8.823 | 8.823 | 8.224 | 8.474 | 13,648 | -0.33(-3.76%) |
Jul 25, 2002 | 8.939 | 9.207 | 8.045 | 8.805 | 56,605 | -0.13(-1.50%) |
Jul 24, 2002 | 8.492 | 9.386 | 8.403 | 8.939 | 15,326 | +0.29(+3.31%) |
Jul 23, 2002 | 8.939 | 8.939 | 8.403 | 8.653 | 37,150 | -0.29(-3.20%) |
Jul 22, 2002 | 9.466 | 9.475 | 8.921 | 8.939 | 4,575,444 | -0.49(-5.21%) |
Jul 19, 2002 | 9.989 | 10.06 | 9.162 | 9.431 | 15,549 | -0.76(-7.46%) |
Jul 17, 2002 | 10.27 | 10.28 | 9.833 | 10.19 | 6,824 | +0.18(+1.79%) |
Jul 12, 2002 | 10.28 | 10.32 | 10.00 | 10.01 | 5,705 | -0.19(-1.84%) |
Jul 11, 2002 | 10.32 | 10.50 | 9.878 | 10.20 | 8,502 | -0.21(-1.98%) |
Jul 10, 2002 | 10.50 | 10.69 | 10.32 | 10.40 | 7,830 | -0.32(-3.00%) |
Jul 09, 2002 | 10.19 | 10.73 | 10.19 | 10.73 | 12,753 | +0.48(+4.71%) |
Jul 08, 2002 | 10.81 | 10.81 | 10.24 | 10.24 | 20,248 | -0.56(-5.21%) |
Jul 05, 2002 | 10.46 | 10.82 | 10.46 | 10.81 | 2,572 | +0.35(+3.33%) |
Jul 04, 2002 | 10.48 | 10.51 | 9.940 | 10.46 | 32,442 | +0.00(+0.00%) |
Jul 03, 2002 | 10.48 | 10.51 | 9.940 | 10.46 | 32,442 | -0.26(-2.42%) |
Jul 02, 2002 | 10.33 | 10.73 | 10.33 | 10.72 | 10,291 | -0.41(-3.69%) |
Jul 01, 2002 | 11.13 | 11.13 | 10.34 | 11.13 | 39,825 | -0.31(-2.73%) |
Jun 28, 2002 | 10.45 | 11.51 | 10.07 | 11.44 | 78,420 | +0.58(+5.35%) |
Jun 27, 2002 | 10.25 | 10.86 | 9.162 | 10.86 | 44,300 | +0.61(+5.93%) |
Jun 26, 2002 | 9.208 | 10.28 | 9.208 | 10.25 | 19,800 | +0.60(+6.20%) |
Jun 25, 2002 | 9.547 | 9.744 | 9.217 | 9.654 | 8,166 | +0.54(+5.88%) |
Jun 21, 2002 | 9.073 | 9.171 | 8.269 | 9.118 | 32,218 | +0.02(+0.20%) |
Jun 20, 2002 | 8.591 | 9.127 | 8.591 | 9.100 | 9,173 | +0.14(+1.60%) |
Jun 19, 2002 | 8.457 | 8.993 | 8.143 | 8.957 | 16,556 | -0.07(-0.79%) |
Jun 18, 2002 | 8.662 | 9.028 | 8.233 | 9.028 | 4,139 | +0.38(+4.34%) |
Jun 17, 2002 | 8.528 | 9.118 | 8.224 | 8.653 | 9,508 | -0.24(-2.71%) |
Jun 14, 2002 | 8.537 | 8.930 | 8.403 | 8.894 | 12,864 | +0.00(+0.00%) |
Jun 12, 2002 | 9.243 | 9.243 | 8.716 | 8.894 | 10,068 | -0.18(-1.97%) |
Jun 11, 2002 | 9.207 | 9.207 | 8.716 | 9.073 | 14,542 | +0.13(+1.50%) |
Jun 10, 2002 | 8.966 | 9.270 | 8.939 | 8.939 | 6,712 | -0.26(-2.82%) |
Jun 07, 2002 | 9.131 | 9.288 | 8.912 | 9.198 | 9,844 | -0.10(-1.06%) |
Jun 06, 2002 | 9.252 | 9.404 | 9.037 | 9.296 | 14,431 | +0.02(+0.19%) |
Jun 05, 2002 | 9.806 | 9.806 | 9.162 | 9.279 | 46,761 | -0.19(-1.98%) |
May 31, 2002 | 9.395 | 9.618 | 9.395 | 9.466 | 16,332 | -0.32(-3.29%) |
May 28, 2002 | 9.529 | 9.788 | 9.404 | 9.788 | 11,522 | +0.04(+0.46%) |
May 27, 2002 | 10.01 | 10.01 | 9.538 | 9.744 | 6,712 | +0.00(+0.00%) |
May 24, 2002 | 10.01 | 10.01 | 9.538 | 9.744 | 6,712 | -0.24(-2.42%) |
May 23, 2002 | 9.565 | 9.985 | 9.520 | 9.985 | 7,047 | +0.18(+1.82%) |
May 22, 2002 | 9.654 | 9.806 | 9.431 | 9.806 | 8,613 | +0.30(+3.20%) |
May 21, 2002 | 9.851 | 9.851 | 9.386 | 9.502 | 7,383 | -0.41(-4.16%) |
May 20, 2002 | 9.896 | 10.06 | 9.797 | 9.914 | 12,305 | +0.02(+0.20%) |
May 17, 2002 | 9.676 | 9.895 | 9.485 | 9.895 | 11,298 | +0.13(+1.36%) |
May 16, 2002 | 9.476 | 9.806 | 9.475 | 9.761 | 3,132 | +0.02(+0.18%) |
May 15, 2002 | 9.699 | 9.806 | 9.386 | 9.744 | 34,008 | -0.08(-0.81%) |
May 14, 2002 | 9.788 | 9.833 | 9.575 | 9.823 | 22,038 | -0.01(-0.10%) |
May 13, 2002 | 9.609 | 9.833 | 9.565 | 9.833 | 26,177 | +0.22(+2.33%) |
May 10, 2002 | 9.609 | 9.690 | 9.609 | 9.609 | 5,593 | +0.02(+0.18%) |
May 09, 2002 | 9.824 | 9.824 | 9.592 | 9.592 | 4,362 | -0.20(-2.00%) |
May 08, 2002 | 9.931 | 9.958 | 9.636 | 9.788 | 9,620 | -0.04(-0.45%) |
May 07, 2002 | 9.896 | 10.03 | 9.833 | 9.833 | 25,282 | -0.07(-0.72%) |
May 06, 2002 | 9.843 | 10.05 | 9.842 | 9.904 | 2,684 | -0.06(-0.63%) |
May 03, 2002 | 10.07 | 10.10 | 9.744 | 9.967 | 140,619 | -0.10(-0.98%) |
May 02, 2002 | 10.00 | 10.10 | 9.833 | 10.07 | 68,911 | +0.06(+0.62%) |