Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.823 | 9.975 | 9.582 | 9.886 | 1,293,918 | -0.03(-0.35%) |
Apr 29, 2003 | 9.604 | 10.08 | 9.564 | 9.921 | 1,474,350 | +0.41(+4.27%) |
Apr 28, 2003 | 9.559 | 9.698 | 9.452 | 9.515 | 1,312,051 | +0.03(+0.28%) |
Apr 25, 2003 | 9.765 | 9.881 | 9.448 | 9.488 | 1,345,630 | -0.39(-3.93%) |
Apr 24, 2003 | 9.725 | 9.970 | 9.559 | 9.877 | 1,958,562 | -0.15(-1.51%) |
Apr 23, 2003 | 9.841 | 10.05 | 9.667 | 10.03 | 1,644,933 | +0.17(+1.68%) |
Apr 22, 2003 | 9.828 | 10.02 | 9.631 | 9.863 | 1,514,198 | -0.02(-0.18%) |
Apr 21, 2003 | 9.828 | 9.944 | 9.524 | 9.881 | 704,491 | +0.04(+0.41%) |
Apr 17, 2003 | 9.564 | 9.881 | 9.470 | 9.841 | 1,394,432 | +0.37(+3.92%) |
Apr 16, 2003 | 9.738 | 9.792 | 9.470 | 9.470 | 1,006,704 | -0.00(-0.05%) |
Apr 15, 2003 | 9.122 | 9.774 | 8.939 | 9.475 | 2,252,044 | +0.31(+3.41%) |
Apr 14, 2003 | 8.827 | 9.162 | 8.684 | 9.162 | 1,273,323 | +0.38(+4.32%) |
Apr 11, 2003 | 8.961 | 9.090 | 8.608 | 8.782 | 1,094,905 | -0.08(-0.96%) |
Apr 10, 2003 | 8.921 | 8.943 | 8.720 | 8.867 | 949,395 | +0.02(+0.25%) |
Apr 09, 2003 | 8.845 | 9.023 | 8.778 | 8.845 | 1,621,203 | +0.09(+1.02%) |
Apr 08, 2003 | 9.627 | 9.627 | 8.724 | 8.755 | 3,379,186 | -0.88(-9.18%) |
Apr 07, 2003 | 9.649 | 10.15 | 9.604 | 9.640 | 1,778,354 | +0.25(+2.62%) |
Apr 04, 2003 | 9.609 | 9.868 | 9.305 | 9.394 | 1,084,384 | -0.21(-2.19%) |
Apr 03, 2003 | 9.801 | 10.07 | 9.492 | 9.605 | 1,148,856 | -0.23(-2.31%) |
Apr 02, 2003 | 9.528 | 9.944 | 9.492 | 9.832 | 567,040 | +0.45(+4.81%) |
Apr 01, 2003 | 9.269 | 9.412 | 9.113 | 9.381 | 809,258 | +0.12(+1.30%) |
Mar 31, 2003 | 9.720 | 9.720 | 9.149 | 9.260 | 2,604,004 | -0.57(-5.78%) |
Mar 28, 2003 | 10.08 | 10.08 | 9.729 | 9.828 | 833,451 | -0.26(-2.61%) |
Mar 27, 2003 | 10.03 | 10.21 | 9.939 | 10.09 | 871,604 | -0.05(-0.53%) |
Mar 26, 2003 | 10.23 | 10.27 | 10.04 | 10.14 | 840,447 | -0.09(-0.92%) |
Mar 25, 2003 | 10.03 | 10.31 | 9.930 | 10.24 | 955,276 | +0.19(+1.87%) |
Mar 24, 2003 | 10.21 | 10.32 | 9.854 | 10.05 | 1,708,498 | -0.61(-5.70%) |
Mar 21, 2003 | 10.18 | 10.81 | 9.448 | 10.66 | 2,657,652 | +0.59(+5.81%) |
Mar 20, 2003 | 10.22 | 10.26 | 9.926 | 10.07 | 1,594,215 | -0.20(-1.91%) |
Mar 19, 2003 | 10.38 | 10.44 | 9.850 | 10.27 | 1,652,806 | -0.14(-1.37%) |
Mar 18, 2003 | 10.20 | 10.49 | 10.08 | 10.41 | 1,831,566 | +0.19(+1.88%) |
Mar 17, 2003 | 9.600 | 10.37 | 9.568 | 10.22 | 2,178,922 | +0.42(+4.33%) |
Mar 14, 2003 | 9.720 | 9.899 | 9.653 | 9.796 | 1,797,033 | +0.01(+0.09%) |
Mar 13, 2003 | 8.849 | 9.805 | 8.849 | 9.787 | 3,711,844 | +1.03(+11.79%) |
Mar 12, 2003 | 8.447 | 8.760 | 8.376 | 8.755 | 992,793 | +0.31(+3.71%) |
Mar 11, 2003 | 8.684 | 8.684 | 8.264 | 8.442 | 1,166,765 | -0.22(-2.53%) |
Mar 10, 2003 | 8.711 | 8.845 | 8.621 | 8.662 | 464,959 | -0.11(-1.27%) |
Mar 07, 2003 | 9.082 | 9.082 | 8.568 | 8.773 | 1,851,109 | -0.36(-3.96%) |
Mar 06, 2003 | 9.247 | 9.269 | 9.117 | 9.135 | 469,884 | -0.13(-1.35%) |
Mar 05, 2003 | 9.122 | 9.318 | 9.046 | 9.260 | 667,554 | +0.14(+1.57%) |
Mar 04, 2003 | 9.135 | 9.229 | 8.979 | 9.117 | 958,574 | +0.00(+0.05%) |
Mar 03, 2003 | 9.376 | 9.515 | 8.961 | 9.113 | 1,060,878 | -0.19(-2.06%) |
Feb 28, 2003 | 9.229 | 9.417 | 9.113 | 9.305 | 1,209,970 | +0.11(+1.17%) |
Feb 27, 2003 | 9.376 | 9.492 | 9.046 | 9.198 | 2,561,869 | -0.03(-0.29%) |
Feb 26, 2003 | 10.17 | 10.46 | 9.211 | 9.224 | 6,766,656 | -0.84(-8.30%) |
Feb 25, 2003 | 9.577 | 10.10 | 9.425 | 10.06 | 2,407,404 | +0.45(+4.70%) |
Feb 24, 2003 | 9.716 | 9.823 | 9.542 | 9.609 | 715,236 | -0.15(-1.51%) |
Feb 21, 2003 | 9.631 | 9.819 | 9.537 | 9.756 | 1,059,535 | -0.03(-0.27%) |
Feb 20, 2003 | 9.506 | 9.832 | 9.506 | 9.783 | 1,459,351 | +0.29(+3.06%) |
Feb 19, 2003 | 9.555 | 9.783 | 9.345 | 9.492 | 1,745,446 | -0.07(-0.70%) |
Feb 18, 2003 | 9.519 | 9.644 | 9.421 | 9.559 | 1,104,307 | +0.05(+0.56%) |
Feb 14, 2003 | 9.269 | 9.649 | 9.265 | 9.506 | 1,590,534 | +0.23(+2.50%) |
Feb 13, 2003 | 9.207 | 9.354 | 8.934 | 9.274 | 1,445,024 | +0.09(+0.97%) |
Feb 12, 2003 | 9.354 | 9.492 | 9.117 | 9.184 | 1,136,767 | -0.20(-2.10%) |
Feb 11, 2003 | 9.448 | 9.551 | 9.341 | 9.381 | 1,293,246 | -0.07(-0.71%) |
Feb 10, 2003 | 9.055 | 9.649 | 8.961 | 9.448 | 1,303,544 | +0.40(+4.39%) |
Feb 07, 2003 | 9.443 | 9.600 | 8.974 | 9.050 | 1,643,142 | -0.38(-3.98%) |
Feb 06, 2003 | 9.452 | 9.667 | 9.247 | 9.425 | 831,644 | -0.04(-0.42%) |
Feb 05, 2003 | 9.716 | 10.16 | 9.381 | 9.466 | 1,901,478 | -0.23(-2.40%) |
Feb 04, 2003 | 9.077 | 9.841 | 9.064 | 9.698 | 1,914,014 | +0.37(+3.98%) |
Feb 03, 2003 | 9.649 | 9.810 | 9.265 | 9.327 | 1,483,976 | -0.33(-3.38%) |
Jan 31, 2003 | 9.198 | 9.850 | 8.930 | 9.653 | 1,694,630 | +0.33(+3.55%) |
Jan 30, 2003 | 9.711 | 9.868 | 9.291 | 9.322 | 1,888,997 | -0.39(-4.01%) |
Jan 29, 2003 | 10.03 | 10.03 | 9.470 | 9.711 | 2,257,193 | -0.35(-3.51%) |
Jan 28, 2003 | 9.667 | 10.23 | 9.667 | 10.06 | 3,704,233 | +0.42(+4.31%) |
Jan 27, 2003 | 9.358 | 9.805 | 9.269 | 9.649 | 4,950,917 | +0.17(+1.84%) |
Jan 24, 2003 | 8.903 | 10.13 | 8.827 | 9.475 | 6,169,394 | +1.27(+15.46%) |
Jan 23, 2003 | 8.094 | 8.403 | 7.938 | 8.206 | 584,278 | +0.20(+2.51%) |
Jan 22, 2003 | 7.907 | 8.215 | 7.871 | 8.005 | 536,819 | +0.05(+0.67%) |
Jan 21, 2003 | 8.023 | 8.206 | 7.777 | 7.951 | 580,920 | -0.04(-0.56%) |
Jan 17, 2003 | 8.264 | 8.269 | 7.987 | 7.996 | 774,560 | -0.36(-4.33%) |
Jan 16, 2003 | 8.599 | 8.755 | 8.210 | 8.358 | 1,347,645 | -0.24(-2.75%) |
Jan 15, 2003 | 8.773 | 8.773 | 8.487 | 8.595 | 1,308,245 | -0.17(-1.99%) |
Jan 14, 2003 | 8.559 | 8.894 | 8.470 | 8.769 | 1,173,257 | +0.15(+1.71%) |
Jan 13, 2003 | 8.474 | 8.738 | 8.340 | 8.621 | 1,515,317 | +0.16(+1.85%) |
Jan 10, 2003 | 8.193 | 8.595 | 8.108 | 8.465 | 715,908 | +0.07(+0.85%) |
Jan 09, 2003 | 7.987 | 8.751 | 7.978 | 8.394 | 1,285,635 | +0.46(+5.86%) |
Jan 08, 2003 | 8.327 | 8.327 | 7.741 | 7.929 | 1,820,888 | -0.42(-5.08%) |
Jan 07, 2003 | 8.385 | 8.657 | 8.322 | 8.353 | 766,501 | -0.09(-1.11%) |
Jan 06, 2003 | 8.121 | 8.644 | 8.121 | 8.447 | 541,072 | +0.29(+3.62%) |
Jan 03, 2003 | 8.152 | 8.277 | 8.036 | 8.152 | 753,069 | -0.01(-0.11%) |
Jan 02, 2003 | 7.643 | 8.184 | 7.643 | 8.161 | 708,297 | +0.57(+7.47%) |
Dec 31, 2002 | 7.648 | 7.907 | 7.594 | 7.594 | 1,058,864 | +0.00(+0.00%) |
Dec 30, 2002 | 7.661 | 7.929 | 7.594 | 7.594 | 989,690 | -0.07(-0.93%) |
Dec 27, 2002 | 7.630 | 7.817 | 7.594 | 7.665 | 629,050 | +0.01(+0.12%) |
Dec 26, 2002 | 7.648 | 7.960 | 7.594 | 7.657 | 627,707 | +0.06(+0.82%) |
Dec 24, 2002 | 7.692 | 7.799 | 7.603 | 7.594 | 657,928 | -0.11(-1.45%) |
Dec 23, 2002 | 8.090 | 8.233 | 7.674 | 7.706 | 716,132 | -0.12(-1.54%) |
Dec 20, 2002 | 8.090 | 8.233 | 7.670 | 7.826 | 1,215,119 | -0.21(-2.61%) |
Dec 19, 2002 | 8.309 | 8.604 | 7.956 | 8.036 | 1,100,502 | -0.23(-2.76%) |
Dec 18, 2002 | 8.684 | 8.684 | 8.175 | 8.264 | 709,192 | -0.49(-5.61%) |
Dec 17, 2002 | 8.822 | 8.867 | 8.590 | 8.755 | 747,025 | -0.04(-0.46%) |
Dec 16, 2002 | 8.313 | 8.813 | 8.313 | 8.796 | 773,888 | +0.49(+5.92%) |
Dec 13, 2002 | 8.416 | 8.478 | 8.228 | 8.304 | 592,560 | -0.19(-2.26%) |
Dec 12, 2002 | 8.487 | 8.751 | 8.242 | 8.496 | 633,527 | +0.09(+1.11%) |
Dec 11, 2002 | 8.349 | 8.720 | 8.184 | 8.403 | 731,131 | +0.00(+0.01%) |
Dec 10, 2002 | 7.969 | 8.465 | 7.889 | 8.403 | 730,683 | +0.49(+6.15%) |
Dec 09, 2002 | 7.992 | 8.014 | 7.572 | 7.916 | 1,242,430 | -0.19(-2.32%) |
Dec 06, 2002 | 8.076 | 8.295 | 7.866 | 8.103 | 320,121 | -0.07(-0.87%) |
Dec 05, 2002 | 8.237 | 8.403 | 7.871 | 8.175 | 734,041 | +0.02(+0.27%) |
Dec 04, 2002 | 8.889 | 8.912 | 7.947 | 8.152 | 2,149,292 | -0.77(-8.66%) |
Dec 03, 2002 | 9.198 | 9.202 | 8.693 | 8.925 | 796,274 | -0.35(-3.76%) |
Dec 02, 2002 | 9.140 | 9.591 | 9.140 | 9.274 | 541,744 | +0.14(+1.52%) |
Nov 29, 2002 | 9.425 | 9.501 | 9.046 | 9.135 | 289,452 | -0.28(-2.99%) |
Nov 27, 2002 | 9.086 | 9.430 | 9.041 | 9.417 | 462,049 | +0.44(+4.93%) |
Nov 26, 2002 | 9.358 | 9.394 | 8.898 | 8.974 | 1,447,487 | -0.53(-5.59%) |
Nov 25, 2002 | 9.381 | 9.666 | 9.265 | 9.506 | 841,494 | +0.10(+1.09%) |
Nov 22, 2002 | 9.323 | 9.497 | 9.117 | 9.403 | 477,496 | +0.01(+0.10%) |
Nov 21, 2002 | 8.836 | 9.729 | 8.836 | 9.394 | 1,654,111 | +0.56(+6.32%) |
Nov 20, 2002 | 8.407 | 8.934 | 8.407 | 8.836 | 733,369 | +0.47(+5.61%) |
Nov 19, 2002 | 8.487 | 8.550 | 8.309 | 8.367 | 918,503 | -0.21(-2.40%) |
Nov 18, 2002 | 8.429 | 8.796 | 8.429 | 8.572 | 1,085,503 | +0.13(+1.48%) |
Nov 15, 2002 | 7.992 | 8.501 | 7.862 | 8.447 | 1,387,492 | +0.42(+5.17%) |
Nov 14, 2002 | 7.706 | 8.041 | 7.639 | 8.032 | 921,189 | +0.39(+5.08%) |
Nov 13, 2002 | 7.362 | 7.987 | 7.147 | 7.643 | 1,228,550 | +0.31(+4.20%) |
Nov 12, 2002 | 7.232 | 7.724 | 7.192 | 7.335 | 1,438,309 | +0.11(+1.48%) |
Nov 11, 2002 | 7.911 | 7.929 | 7.179 | 7.228 | 1,641,798 | -0.70(-8.79%) |
Nov 08, 2002 | 8.054 | 8.188 | 7.817 | 7.925 | 630,617 | -0.12(-1.44%) |
Nov 07, 2002 | 8.577 | 8.644 | 7.791 | 8.041 | 1,911,104 | -0.67(-7.64%) |
Nov 06, 2002 | 8.380 | 8.733 | 8.081 | 8.706 | 924,771 | +0.31(+3.67%) |
Nov 05, 2002 | 8.367 | 8.398 | 7.826 | 8.398 | 1,226,983 | +0.00(+0.00%) |
Nov 04, 2002 | 8.313 | 8.751 | 8.255 | 8.398 | 895,893 | +0.16(+1.90%) |
Nov 01, 2002 | 7.884 | 8.260 | 7.630 | 8.242 | 972,453 | +0.36(+4.59%) |
Oct 31, 2002 | 8.005 | 8.050 | 7.581 | 7.880 | 752,006 | -0.07(-0.90%) |
Oct 30, 2002 | 7.576 | 8.126 | 7.545 | 7.951 | 1,227,404 | +0.34(+4.52%) |
Oct 29, 2002 | 7.741 | 7.925 | 7.241 | 7.607 | 1,229,533 | -0.15(-1.96%) |
Oct 28, 2002 | 7.590 | 8.264 | 7.563 | 7.759 | 2,529,409 | +0.19(+2.49%) |
Oct 25, 2002 | 7.071 | 7.576 | 7.027 | 7.571 | 1,346,078 | +0.51(+7.20%) |
Oct 24, 2002 | 6.348 | 7.505 | 6.348 | 7.062 | 3,078,093 | +1.14(+19.32%) |
Oct 23, 2002 | 5.919 | 5.986 | 5.847 | 5.919 | 2,465,234 | -0.08(-1.34%) |
Oct 22, 2002 | 6.357 | 6.357 | 5.919 | 5.999 | 1,679,407 | -0.39(-6.08%) |
Oct 21, 2002 | 6.258 | 6.495 | 5.968 | 6.388 | 2,874,155 | +0.19(+3.10%) |
Oct 18, 2002 | 5.749 | 6.446 | 5.628 | 6.196 | 1,258,324 | +0.45(+7.76%) |
Oct 17, 2002 | 5.419 | 5.807 | 5.419 | 5.750 | 679,419 | +0.39(+7.26%) |
Oct 16, 2002 | 5.311 | 5.553 | 5.311 | 5.360 | 1,144,900 | -0.48(-8.26%) |
Oct 15, 2002 | 5.561 | 5.879 | 5.561 | 5.843 | 2,195,855 | +0.32(+5.83%) |
Oct 14, 2002 | 5.168 | 5.570 | 5.168 | 5.521 | 681,583 | +0.30(+5.82%) |
Oct 11, 2002 | 5.347 | 5.535 | 5.146 | 5.218 | 1,092,443 | +0.13(+2.55%) |
Oct 10, 2002 | 4.534 | 5.544 | 4.521 | 5.088 | 1,357,942 | +0.57(+12.66%) |
Oct 09, 2002 | 4.539 | 4.900 | 4.495 | 4.516 | 614,412 | -0.09(-2.03%) |
Oct 08, 2002 | 4.574 | 4.686 | 4.449 | 4.610 | 1,222,730 | +0.08(+1.67%) |
Oct 07, 2002 | 4.422 | 4.606 | 4.422 | 4.534 | 1,228,774 | +0.00(+0.00%) |
Oct 04, 2002 | 4.909 | 4.985 | 4.512 | 4.534 | 1,865,660 | -0.38(-7.73%) |
Oct 03, 2002 | 5.584 | 5.584 | 4.865 | 4.914 | 3,727,962 | -0.74(-13.11%) |
Oct 02, 2002 | 5.575 | 5.695 | 5.396 | 5.655 | 1,643,813 | +0.08(+1.52%) |
Oct 01, 2002 | 5.427 | 5.754 | 5.115 | 5.570 | 224,107,568 | +0.13(+2.30%) |
Sep 30, 2002 | 5.396 | 5.566 | 5.226 | 5.445 | 953,011 | +0.04(+0.83%) |
Sep 27, 2002 | 5.271 | 5.691 | 5.267 | 5.401 | 1,293,246 | +0.14(+2.63%) |
Sep 26, 2002 | 5.427 | 5.539 | 5.012 | 5.262 | 2,267,491 | -0.01(-0.17%) |
Sep 25, 2002 | 5.106 | 5.360 | 5.070 | 5.271 | 1,294,813 | +0.31(+6.31%) |
Sep 24, 2002 | 4.740 | 5.267 | 4.695 | 4.958 | 2,115,382 | +0.05(+1.12%) |
Sep 23, 2002 | 4.887 | 5.025 | 4.699 | 4.903 | 900,665 | -0.02(-0.48%) |
Sep 20, 2002 | 5.293 | 5.361 | 4.914 | 4.927 | 1,365,075 | -0.01(-0.30%) |
Sep 19, 2002 | 5.106 | 5.320 | 4.936 | 4.942 | 1,114,057 | -0.17(-3.38%) |
Sep 18, 2002 | 5.405 | 5.517 | 5.003 | 5.115 | 3,113,015 | -0.31(-5.76%) |
Sep 17, 2002 | 5.620 | 5.785 | 5.298 | 5.427 | 1,903,045 | -0.16(-2.80%) |
Sep 16, 2002 | 5.847 | 5.986 | 5.566 | 5.584 | 1,144,155 | -0.28(-4.73%) |
Sep 13, 2002 | 6.075 | 6.343 | 5.830 | 5.861 | 1,040,921 | -0.27(-4.44%) |
Sep 12, 2002 | 6.191 | 6.254 | 6.053 | 6.133 | 717,475 | -0.18(-2.83%) |
Sep 11, 2002 | 6.343 | 6.477 | 6.281 | 6.312 | 502,120 | -0.03(-0.42%) |
Sep 10, 2002 | 6.066 | 6.428 | 5.937 | 6.339 | 1,572,625 | +0.32(+5.27%) |
Sep 09, 2002 | 5.812 | 6.075 | 5.754 | 6.022 | 1,023,930 | +0.21(+3.68%) |
Sep 06, 2002 | 5.856 | 6.165 | 5.794 | 5.808 | 1,639,992 | +0.11(+1.98%) |
Sep 05, 2002 | 5.937 | 6.031 | 5.584 | 5.695 | 934,844 | -0.34(-5.56%) |
Sep 04, 2002 | 5.986 | 6.160 | 5.852 | 6.031 | 1,286,754 | +0.07(+1.20%) |
Sep 03, 2002 | 6.281 | 6.281 | 5.897 | 5.959 | 1,497,457 | -0.42(-6.52%) |
Aug 30, 2002 | 6.205 | 6.433 | 6.178 | 6.374 | 652,329 | +0.15(+2.44%) |
Aug 29, 2002 | 6.531 | 6.656 | 6.205 | 6.223 | 2,358,999 | -0.34(-5.24%) |
Aug 28, 2002 | 6.897 | 6.897 | 6.486 | 6.567 | 1,482,837 | -0.35(-5.04%) |
Aug 27, 2002 | 7.192 | 7.322 | 6.888 | 6.915 | 596,814 | -0.27(-3.73%) |
Aug 26, 2002 | 7.281 | 7.348 | 6.857 | 7.183 | 736,691 | -0.09(-1.29%) |
Aug 23, 2002 | 7.893 | 7.893 | 7.237 | 7.277 | 673,374 | -0.67(-8.38%) |
Aug 22, 2002 | 7.706 | 7.974 | 7.572 | 7.942 | 732,921 | +0.14(+1.77%) |
Aug 21, 2002 | 7.862 | 7.925 | 7.460 | 7.804 | 527,497 | +0.20(+2.64%) |
Aug 20, 2002 | 7.889 | 8.085 | 7.469 | 7.603 | 748,267 | +0.45(+6.24%) |
Aug 16, 2002 | 6.468 | 7.648 | 6.433 | 7.156 | 1,879,987 | +0.57(+8.61%) |
Aug 15, 2002 | 6.169 | 6.995 | 6.120 | 6.589 | 2,283,833 | +0.43(+6.96%) |
Aug 14, 2002 | 5.834 | 6.267 | 5.584 | 6.160 | 1,217,134 | +0.34(+5.75%) |
Aug 13, 2002 | 5.803 | 6.307 | 5.749 | 5.825 | 1,342,048 | +0.02(+0.31%) |
Aug 12, 2002 | 5.941 | 5.955 | 5.553 | 5.807 | 1,203,590 | -0.18(-2.99%) |
Aug 07, 2002 | 5.874 | 6.165 | 5.454 | 5.986 | 1,824,469 | +0.32(+5.59%) |
Aug 06, 2002 | 5.517 | 5.964 | 5.472 | 5.669 | 1,649,186 | +0.35(+6.64%) |
Aug 05, 2002 | 6.084 | 6.084 | 5.209 | 5.316 | 201,721,440 | -0.76(-12.50%) |
Aug 02, 2002 | 6.254 | 6.258 | 5.905 | 6.075 | 1,553,955 | -0.20(-3.13%) |
Aug 01, 2002 | 6.611 | 6.785 | 6.098 | 6.271 | 733,566 | -0.38(-5.78%) |
Jul 31, 2002 | 7.004 | 7.009 | 6.477 | 6.656 | 817,093 | -0.41(-5.76%) |
Jul 30, 2002 | 6.745 | 7.062 | 6.593 | 7.062 | 937,773 | +0.39(+5.82%) |
Jul 29, 2002 | 6.705 | 6.919 | 6.424 | 6.674 | 976,483 | +0.25(+3.82%) |
Jul 26, 2002 | 6.589 | 6.897 | 6.348 | 6.428 | 1,627,149 | -0.16(-2.44%) |
Jul 25, 2002 | 7.594 | 7.616 | 6.374 | 6.589 | 2,989,094 | -1.32(-16.71%) |
Jul 24, 2002 | 7.509 | 8.085 | 7.179 | 7.911 | 1,320,334 | +0.39(+5.23%) |
Jul 23, 2002 | 7.844 | 8.134 | 7.447 | 7.518 | 1,014,264 | -0.34(-4.37%) |
Jul 22, 2002 | 8.063 | 8.644 | 7.701 | 7.862 | 1,435,633 | -0.25(-3.14%) |
Jul 19, 2002 | 8.260 | 8.550 | 7.933 | 8.117 | 857,836 | -0.59(-6.82%) |
Jul 17, 2002 | 8.537 | 9.162 | 8.532 | 8.711 | 2,759,986 | +0.91(+11.68%) |
Jul 12, 2002 | 7.411 | 8.139 | 7.237 | 7.800 | 1,218,477 | +0.57(+7.85%) |
Jul 11, 2002 | 7.107 | 7.237 | 6.924 | 7.232 | 735,832 | +0.08(+1.19%) |
Jul 10, 2002 | 7.384 | 7.460 | 7.076 | 7.147 | 666,882 | -0.11(-1.48%) |
Jul 09, 2002 | 7.572 | 7.572 | 7.254 | 7.254 | 308,704 | -0.32(-4.19%) |
Jul 08, 2002 | 7.907 | 7.907 | 7.572 | 7.572 | 657,256 | -0.38(-4.72%) |
Jul 05, 2002 | 7.228 | 8.059 | 7.228 | 7.947 | 404,293 | +0.77(+10.77%) |
Jul 04, 2002 | 7.411 | 7.648 | 7.031 | 7.174 | 973,125 | +0.00(+0.00%) |
Jul 03, 2002 | 7.411 | 7.648 | 7.031 | 7.174 | 973,125 | -0.23(-3.14%) |
Jul 02, 2002 | 7.853 | 7.853 | 7.366 | 7.406 | 1,147,065 | -0.45(-5.74%) |
Jul 01, 2002 | 8.152 | 8.304 | 7.831 | 7.858 | 1,039,611 | -0.14(-1.73%) |
Jun 28, 2002 | 8.103 | 8.496 | 7.920 | 7.996 | 1,577,550 | -0.05(-0.62%) |
Jun 27, 2002 | 7.777 | 8.175 | 7.607 | 8.045 | 1,539,046 | +0.43(+5.63%) |
Jun 26, 2002 | 6.991 | 7.715 | 6.830 | 7.616 | 1,675,378 | +0.30(+4.15%) |
Jun 25, 2002 | 8.184 | 8.693 | 7.313 | 7.313 | 2,960,342 | -1.61(-18.07%) |
Jun 21, 2002 | 9.479 | 9.537 | 8.693 | 8.925 | 885,371 | -0.22(-2.44%) |
Jun 20, 2002 | 9.470 | 9.635 | 9.050 | 9.149 | 824,257 | -0.33(-3.44%) |
Jun 19, 2002 | 9.810 | 9.962 | 9.296 | 9.475 | 853,135 | -0.69(-6.77%) |
Jun 18, 2002 | 9.707 | 10.33 | 9.600 | 10.16 | 1,234,147 | +0.37(+3.74%) |
Jun 17, 2002 | 8.934 | 9.930 | 8.867 | 9.796 | 1,313,842 | +0.89(+9.96%) |
Jun 14, 2002 | 8.483 | 8.934 | 8.206 | 8.909 | 690,388 | +0.38(+4.41%) |
Jun 12, 2002 | 8.362 | 8.867 | 8.264 | 8.532 | 1,208,851 | +0.07(+0.79%) |
Jun 11, 2002 | 9.131 | 9.157 | 8.358 | 8.465 | 427,798 | -0.39(-4.44%) |
Jun 10, 2002 | 8.961 | 9.113 | 8.545 | 8.858 | 530,775 | -0.03(-0.30%) |
Jun 07, 2002 | 8.751 | 8.930 | 8.219 | 8.885 | 948,276 | +0.02(+0.20%) |
Jun 06, 2002 | 9.694 | 9.711 | 8.822 | 8.867 | 566,145 | -0.94(-9.61%) |
Jun 05, 2002 | 9.492 | 9.810 | 9.001 | 9.810 | 623,006 | -0.26(-2.62%) |
May 31, 2002 | 10.11 | 10.35 | 9.948 | 10.07 | 733,369 | -0.22(-2.13%) |
May 28, 2002 | 10.28 | 10.37 | 9.738 | 10.29 | 524,954 | +0.05(+0.52%) |
May 27, 2002 | 10.71 | 10.71 | 10.24 | 10.24 | 251,620 | +0.00(+0.00%) |
May 24, 2002 | 10.71 | 10.71 | 10.24 | 10.24 | 249,381 | -0.48(-4.50%) |
May 23, 2002 | 10.61 | 10.79 | 10.40 | 10.72 | 591,665 | +0.11(+1.05%) |
May 22, 2002 | 11.02 | 11.03 | 10.49 | 10.61 | 908,429 | -0.46(-4.20%) |
May 21, 2002 | 11.04 | 11.24 | 10.70 | 11.07 | 811,497 | +0.02(+0.16%) |
May 20, 2002 | 10.90 | 11.16 | 10.80 | 11.06 | 353,029 | +0.00(+0.00%) |
May 17, 2002 | 11.17 | 11.28 | 10.88 | 11.06 | 789,335 | +0.18(+1.64%) |
May 16, 2002 | 11.17 | 11.39 | 10.78 | 10.88 | 1,146,393 | -0.42(-3.72%) |
May 15, 2002 | 10.73 | 11.57 | 10.61 | 11.30 | 1,540,613 | +0.21(+1.85%) |
May 14, 2002 | 10.05 | 11.17 | 10.02 | 11.09 | 1,419,504 | +1.05(+10.45%) |
May 13, 2002 | 9.108 | 10.04 | 8.983 | 10.04 | 611,365 | +1.02(+11.30%) |
May 10, 2002 | 9.403 | 9.515 | 8.720 | 9.023 | 405,189 | -0.30(-3.22%) |
May 09, 2002 | 9.470 | 9.662 | 9.269 | 9.323 | 748,592 | -0.24(-2.48%) |
May 08, 2002 | 9.028 | 9.694 | 9.023 | 9.559 | 762,023 | +0.82(+9.41%) |
May 07, 2002 | 8.769 | 9.023 | 8.465 | 8.738 | 342,955 | +0.07(+0.77%) |
May 06, 2002 | 9.443 | 9.475 | 8.666 | 8.671 | 761,352 | -0.51(-5.55%) |
May 03, 2002 | 9.519 | 9.519 | 9.046 | 9.180 | 643,825 | -0.29(-3.07%) |
May 02, 2002 | 9.810 | 9.872 | 9.417 | 9.470 | 538,610 | -0.29(-2.97%) |