Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.06 | 11.51 | 10.97 | 11.32 | 567,589 | +0.37(+3.41%) |
Apr 29, 2003 | 10.82 | 11.07 | 10.80 | 10.94 | 349,507 | +0.26(+2.42%) |
Apr 28, 2003 | 10.57 | 10.74 | 10.47 | 10.69 | 236,150 | +0.14(+1.36%) |
Apr 25, 2003 | 10.49 | 10.63 | 10.46 | 10.54 | 183,212 | -0.09(-0.84%) |
Apr 24, 2003 | 10.64 | 10.69 | 10.54 | 10.63 | 190,922 | -0.15(-1.37%) |
Apr 23, 2003 | 10.21 | 10.90 | 10.20 | 10.78 | 363,777 | +0.52(+5.08%) |
Apr 22, 2003 | 9.884 | 10.29 | 9.804 | 10.26 | 1,003,409 | -0.29(-2.78%) |
Apr 21, 2003 | 10.64 | 10.81 | 10.37 | 10.55 | 239,603 | -0.07(-0.70%) |
Apr 17, 2003 | 10.60 | 10.64 | 10.58 | 10.63 | 121,182 | +0.11(+1.01%) |
Apr 16, 2003 | 10.55 | 10.61 | 10.43 | 10.52 | 92,181 | -0.03(-0.25%) |
Apr 15, 2003 | 10.58 | 10.66 | 10.49 | 10.54 | 110,019 | -0.07(-0.68%) |
Apr 14, 2003 | 10.41 | 10.67 | 10.41 | 10.62 | 173,200 | +0.17(+1.58%) |
Apr 11, 2003 | 10.29 | 10.47 | 10.25 | 10.45 | 207,494 | +0.20(+1.91%) |
Apr 10, 2003 | 10.33 | 10.34 | 10.14 | 10.26 | 306,581 | -0.07(-0.72%) |
Apr 09, 2003 | 10.39 | 10.54 | 10.23 | 10.33 | 157,088 | -0.09(-0.86%) |
Apr 08, 2003 | 10.41 | 10.48 | 10.31 | 10.42 | 117,499 | -0.03(-0.29%) |
Apr 07, 2003 | 10.66 | 10.91 | 10.36 | 10.45 | 431,446 | -0.17(-1.56%) |
Apr 04, 2003 | 10.54 | 10.63 | 10.47 | 10.61 | 182,176 | +0.03(+0.33%) |
Apr 03, 2003 | 10.73 | 10.79 | 10.55 | 10.58 | 226,253 | -0.12(-1.16%) |
Apr 02, 2003 | 10.57 | 10.86 | 10.55 | 10.70 | 248,464 | +0.17(+1.63%) |
Apr 01, 2003 | 10.32 | 10.69 | 10.30 | 10.53 | 378,968 | +0.23(+2.26%) |
Mar 31, 2003 | 10.11 | 10.39 | 10.08 | 10.30 | 233,305 | +0.13(+1.33%) |
Mar 28, 2003 | 10.19 | 10.22 | 10.08 | 10.16 | 118,016 | -0.05(-0.45%) |
Mar 27, 2003 | 10.21 | 10.27 | 10.15 | 10.21 | 151,909 | +0.03(+0.30%) |
Mar 26, 2003 | 10.31 | 10.31 | 10.16 | 10.18 | 186,990 | -0.10(-0.97%) |
Mar 25, 2003 | 9.980 | 10.32 | 9.980 | 10.28 | 167,215 | +0.27(+2.71%) |
Mar 24, 2003 | 10.19 | 10.25 | 9.958 | 10.01 | 10,092,789 | -0.22(-2.19%) |
Mar 21, 2003 | 10.29 | 10.45 | 10.11 | 10.23 | 250,535 | -0.01(-0.08%) |
Mar 20, 2003 | 10.21 | 10.31 | 10.08 | 10.24 | 228,750 | -0.01(-0.13%) |
Mar 19, 2003 | 10.13 | 10.29 | 10.13 | 10.25 | 217,335 | +0.10(+0.96%) |
Mar 18, 2003 | 10.35 | 10.51 | 10.03 | 10.16 | 492,610 | -0.14(-1.34%) |
Mar 17, 2003 | 9.521 | 10.36 | 9.521 | 10.29 | 666,445 | +0.74(+7.70%) |
Mar 14, 2003 | 9.504 | 9.558 | 9.434 | 9.558 | 210,429 | +0.07(+0.69%) |
Mar 13, 2003 | 9.211 | 9.504 | 9.115 | 9.493 | 233,388 | +0.39(+4.30%) |
Mar 12, 2003 | 9.100 | 9.182 | 9.015 | 9.102 | 405,967 | +0.04(+0.48%) |
Mar 11, 2003 | 9.198 | 9.265 | 9.013 | 9.059 | 296,569 | -0.19(-2.09%) |
Mar 10, 2003 | 9.419 | 9.450 | 9.169 | 9.252 | 187,815 | -0.19(-1.98%) |
Mar 07, 2003 | 9.298 | 9.463 | 9.298 | 9.439 | 181,370 | +0.02(+0.25%) |
Mar 06, 2003 | 9.211 | 9.458 | 9.083 | 9.415 | 210,141 | +0.24(+2.63%) |
Mar 05, 2003 | 9.428 | 9.450 | 9.113 | 9.174 | 305,200 | -0.27(-2.90%) |
Mar 04, 2003 | 9.365 | 9.543 | 9.261 | 9.448 | 251,571 | +0.07(+0.79%) |
Mar 03, 2003 | 9.630 | 9.841 | 9.217 | 9.374 | 387,024 | -0.23(-2.40%) |
Feb 28, 2003 | 9.474 | 9.686 | 9.474 | 9.604 | 227,749 | +0.03(+0.27%) |
Feb 27, 2003 | 9.428 | 9.680 | 9.428 | 9.578 | 191,268 | +0.07(+0.78%) |
Feb 26, 2003 | 9.228 | 9.550 | 9.133 | 9.504 | 441,343 | +0.27(+2.97%) |
Feb 25, 2003 | 9.222 | 9.291 | 8.907 | 9.230 | 516,493 | -0.17(-1.85%) |
Feb 24, 2003 | 9.745 | 9.826 | 9.361 | 9.404 | 335,582 | -0.37(-3.80%) |
Feb 21, 2003 | 9.767 | 9.841 | 9.686 | 9.776 | 182,636 | -0.03(-0.31%) |
Feb 20, 2003 | 9.554 | 10.09 | 9.532 | 9.806 | 300,251 | -0.01(-0.13%) |
Feb 19, 2003 | 9.947 | 10.10 | 9.786 | 9.819 | 217,622 | -0.17(-1.70%) |
Feb 18, 2003 | 10.07 | 10.14 | 9.919 | 9.988 | 267,453 | +0.00(+0.04%) |
Feb 14, 2003 | 10.26 | 10.33 | 9.906 | 9.984 | 425,232 | -0.27(-2.63%) |
Feb 13, 2003 | 10.24 | 10.41 | 10.16 | 10.25 | 341,911 | +0.09(+0.92%) |
Feb 12, 2003 | 10.34 | 10.50 | 10.14 | 10.16 | 213,709 | -0.18(-1.74%) |
Feb 11, 2003 | 10.22 | 10.46 | 10.17 | 10.34 | 280,227 | +0.16(+1.60%) |
Feb 10, 2003 | 10.15 | 10.29 | 9.936 | 10.18 | 266,417 | +0.08(+0.84%) |
Feb 07, 2003 | 10.18 | 10.29 | 10.09 | 10.09 | 221,995 | -0.00(-0.02%) |
Feb 06, 2003 | 9.971 | 10.52 | 9.960 | 10.09 | 586,003 | +0.22(+2.20%) |
Feb 05, 2003 | 10.35 | 10.60 | 9.680 | 9.878 | 493,706 | -0.45(-4.35%) |
Feb 04, 2003 | 10.07 | 10.34 | 10.05 | 10.33 | 163,648 | +0.23(+2.26%) |
Feb 03, 2003 | 10.09 | 10.19 | 9.891 | 10.10 | 166,755 | -0.05(-0.49%) |
Jan 31, 2003 | 10.05 | 10.25 | 10.03 | 10.15 | 178,263 | +0.01(+0.11%) |
Jan 30, 2003 | 10.57 | 10.64 | 10.06 | 10.14 | 317,163 | -0.44(-4.15%) |
Jan 29, 2003 | 10.67 | 10.75 | 10.41 | 10.58 | 387,024 | -0.13(-1.20%) |
Jan 28, 2003 | 10.31 | 10.78 | 10.27 | 10.71 | 384,032 | +0.43(+4.16%) |
Jan 27, 2003 | 10.24 | 10.31 | 10.14 | 10.28 | 251,686 | +0.05(+0.51%) |
Jan 24, 2003 | 10.38 | 10.41 | 10.22 | 10.23 | 200,014 | -0.14(-1.32%) |
Jan 23, 2003 | 10.51 | 10.56 | 10.28 | 10.36 | 201,740 | -0.07(-0.62%) |
Jan 22, 2003 | 10.20 | 10.60 | 10.10 | 10.43 | 264,921 | +0.20(+2.00%) |
Jan 21, 2003 | 10.33 | 10.35 | 10.10 | 10.22 | 303,934 | -0.11(-1.05%) |
Jan 17, 2003 | 10.69 | 10.77 | 10.26 | 10.33 | 330,403 | -0.42(-3.92%) |
Jan 16, 2003 | 10.85 | 10.88 | 10.64 | 10.75 | 124,750 | -0.11(-1.00%) |
Jan 15, 2003 | 11.12 | 11.14 | 10.63 | 10.86 | 265,151 | -0.24(-2.15%) |
Jan 14, 2003 | 11.21 | 11.23 | 11.09 | 11.10 | 149,492 | -0.07(-0.60%) |
Jan 13, 2003 | 11.22 | 11.25 | 10.97 | 11.17 | 188,391 | +0.03(+0.31%) |
Jan 10, 2003 | 11.12 | 11.51 | 11.02 | 11.13 | 300,597 | +0.03(+0.29%) |
Jan 09, 2003 | 10.75 | 11.14 | 10.75 | 11.10 | 270,790 | +0.40(+3.71%) |
Jan 08, 2003 | 10.89 | 10.90 | 10.63 | 10.70 | 230,741 | -0.23(-2.07%) |
Jan 07, 2003 | 11.11 | 11.12 | 10.92 | 10.93 | 366,079 | -0.19(-1.70%) |
Jan 06, 2003 | 11.24 | 11.24 | 10.97 | 11.12 | 327,296 | -0.03(-0.25%) |
Jan 03, 2003 | 10.85 | 11.27 | 10.84 | 11.15 | 767,144 | +0.26(+2.39%) |
Jan 02, 2003 | 10.62 | 10.99 | 10.60 | 10.89 | 598,892 | +0.28(+2.69%) |
Dec 31, 2002 | 10.49 | 10.64 | 10.41 | 10.60 | 402,906 | +0.21(+1.98%) |
Dec 30, 2002 | 10.31 | 10.48 | 10.24 | 10.39 | 326,260 | +0.11(+1.08%) |
Dec 27, 2002 | 10.21 | 10.34 | 10.19 | 10.28 | 113,356 | +0.04(+0.40%) |
Dec 26, 2002 | 10.10 | 10.31 | 10.10 | 10.24 | 177,458 | +0.12(+1.20%) |
Dec 24, 2002 | 10.02 | 10.17 | 9.999 | 10.12 | 86,772 | +0.09(+0.93%) |
Dec 23, 2002 | 10.49 | 10.54 | 9.993 | 10.03 | 185,283 | -0.07(-0.73%) |
Dec 20, 2002 | 10.49 | 10.54 | 9.993 | 10.10 | 815,939 | -0.36(-3.47%) |
Dec 19, 2002 | 10.67 | 10.77 | 10.30 | 10.46 | 424,886 | -0.16(-1.53%) |
Dec 18, 2002 | 10.55 | 10.72 | 10.51 | 10.63 | 303,934 | +0.06(+0.58%) |
Dec 17, 2002 | 10.61 | 10.79 | 10.53 | 10.57 | 360,670 | +0.03(+0.29%) |
Dec 16, 2002 | 10.37 | 10.63 | 10.33 | 10.54 | 404,171 | +0.18(+1.74%) |
Dec 13, 2002 | 9.917 | 10.41 | 9.917 | 10.36 | 367,690 | +0.27(+2.72%) |
Dec 12, 2002 | 9.817 | 10.12 | 9.463 | 10.08 | 554,700 | +0.30(+3.06%) |
Dec 11, 2002 | 9.665 | 9.821 | 9.545 | 9.782 | 233,733 | +0.08(+0.83%) |
Dec 10, 2002 | 9.604 | 9.710 | 9.363 | 9.702 | 257,210 | +0.17(+1.82%) |
Dec 09, 2002 | 9.773 | 9.773 | 9.430 | 9.528 | 288,973 | -0.22(-2.21%) |
Dec 06, 2002 | 9.556 | 9.771 | 9.352 | 9.743 | 218,657 | +0.24(+2.49%) |
Dec 05, 2002 | 9.604 | 9.704 | 9.311 | 9.506 | 112,551 | +0.03(+0.27%) |
Dec 04, 2002 | 9.743 | 9.749 | 9.476 | 9.480 | 113,126 | -0.21(-2.13%) |
Dec 03, 2002 | 9.799 | 9.836 | 9.613 | 9.686 | 254,794 | -0.11(-1.13%) |
Dec 02, 2002 | 9.515 | 9.886 | 9.402 | 9.797 | 211,407 | +0.35(+3.68%) |
Nov 29, 2002 | 9.602 | 9.669 | 9.450 | 9.450 | 109,098 | -0.14(-1.47%) |
Nov 27, 2002 | 9.126 | 9.721 | 9.126 | 9.591 | 425,577 | +0.48(+5.32%) |
Nov 26, 2002 | 9.495 | 9.721 | 9.041 | 9.106 | 294,037 | -0.42(-4.38%) |
Nov 25, 2002 | 9.552 | 9.728 | 9.428 | 9.524 | 329,367 | -0.03(-0.36%) |
Nov 22, 2002 | 9.513 | 9.602 | 9.345 | 9.558 | 419,477 | +0.12(+1.31%) |
Nov 21, 2002 | 9.126 | 9.600 | 9.126 | 9.434 | 783,485 | +0.20(+2.19%) |
Nov 20, 2002 | 9.165 | 9.284 | 9.124 | 9.232 | 835,618 | +0.05(+0.59%) |
Nov 19, 2002 | 9.461 | 9.461 | 8.961 | 9.178 | 657,469 | -0.31(-3.25%) |
Nov 18, 2002 | 9.749 | 9.841 | 9.398 | 9.487 | 450,320 | -0.35(-3.56%) |
Nov 15, 2002 | 10.08 | 10.08 | 9.749 | 9.836 | 390,131 | -0.19(-1.86%) |
Nov 14, 2002 | 9.895 | 10.16 | 9.865 | 10.02 | 223,261 | +0.16(+1.65%) |
Nov 13, 2002 | 9.828 | 10.32 | 9.721 | 9.860 | 484,039 | +0.09(+0.93%) |
Nov 12, 2002 | 9.826 | 9.954 | 9.667 | 9.769 | 249,615 | -0.07(-0.68%) |
Nov 11, 2002 | 10.05 | 10.14 | 9.819 | 9.836 | 384,032 | -0.21(-2.05%) |
Nov 08, 2002 | 10.16 | 10.61 | 9.884 | 10.04 | 705,689 | -0.26(-2.55%) |
Nov 07, 2002 | 10.37 | 10.43 | 10.10 | 10.31 | 247,428 | -0.19(-1.80%) |
Nov 06, 2002 | 10.18 | 10.57 | 9.925 | 10.49 | 373,329 | +0.53(+5.34%) |
Nov 05, 2002 | 10.08 | 10.21 | 9.673 | 9.962 | 532,374 | -0.08(-0.78%) |
Nov 04, 2002 | 10.64 | 10.81 | 9.984 | 10.04 | 642,393 | -0.60(-5.63%) |
Nov 01, 2002 | 10.22 | 10.64 | 10.13 | 10.64 | 468,963 | +0.36(+3.48%) |
Oct 31, 2002 | 10.26 | 10.43 | 10.14 | 10.28 | 288,858 | +0.02(+0.21%) |
Oct 30, 2002 | 9.993 | 10.26 | 9.975 | 10.26 | 374,120 | +0.15(+1.52%) |
Oct 29, 2002 | 10.06 | 10.18 | 9.858 | 10.11 | 270,180 | -0.06(-0.56%) |
Oct 28, 2002 | 10.22 | 10.26 | 10.07 | 10.16 | 388,405 | +0.06(+0.63%) |
Oct 25, 2002 | 9.995 | 10.34 | 9.834 | 10.10 | 665,593 | +0.03(+0.30%) |
Oct 24, 2002 | 10.12 | 10.25 | 9.980 | 10.07 | 476,789 | -0.09(-0.85%) |
Oct 23, 2002 | 9.797 | 10.38 | 9.689 | 10.16 | 581,284 | +0.23(+2.29%) |
Oct 22, 2002 | 9.754 | 9.971 | 9.721 | 9.928 | 535,251 | -0.04(-0.44%) |
Oct 21, 2002 | 8.939 | 10.07 | 8.939 | 9.971 | 1,025,850 | +0.91(+10.02%) |
Oct 18, 2002 | 8.983 | 9.211 | 8.883 | 9.063 | 506,365 | +0.08(+0.84%) |
Oct 17, 2002 | 8.557 | 9.193 | 8.537 | 8.987 | 1,671,881 | +1.55(+20.79%) |
Oct 16, 2002 | 7.896 | 7.896 | 7.351 | 7.440 | 303,759 | -0.49(-6.16%) |
Oct 15, 2002 | 7.540 | 8.120 | 7.540 | 7.929 | 436,456 | +0.42(+5.64%) |
Oct 14, 2002 | 7.117 | 7.549 | 7.062 | 7.505 | 421,779 | +0.44(+6.21%) |
Oct 11, 2002 | 6.734 | 7.091 | 6.632 | 7.067 | 412,227 | +0.49(+7.47%) |
Oct 10, 2002 | 6.361 | 6.782 | 6.187 | 6.575 | 382,766 | +0.15(+2.36%) |
Oct 09, 2002 | 6.537 | 6.701 | 6.354 | 6.424 | 354,086 | -0.25(-3.68%) |
Oct 08, 2002 | 6.354 | 6.747 | 6.263 | 6.669 | 899,029 | +0.54(+8.79%) |
Oct 07, 2002 | 7.062 | 7.093 | 5.946 | 6.130 | 1,285,478 | -0.98(-13.78%) |
Oct 04, 2002 | 7.290 | 7.340 | 7.049 | 7.110 | 569,189 | -0.15(-2.01%) |
Oct 03, 2002 | 7.180 | 7.514 | 7.006 | 7.256 | 367,115 | -0.03(-0.36%) |
Oct 02, 2002 | 7.603 | 7.603 | 7.238 | 7.282 | 554,806 | -0.22(-2.98%) |
Oct 01, 2002 | 7.818 | 7.820 | 7.195 | 7.505 | 629,389 | -0.08(-0.99%) |
Sep 30, 2002 | 8.181 | 8.181 | 7.555 | 7.581 | 1,404,853 | -0.60(-7.31%) |
Sep 27, 2002 | 8.581 | 8.581 | 7.929 | 8.179 | 456,304 | -0.51(-5.83%) |
Sep 26, 2002 | 8.819 | 8.831 | 8.505 | 8.685 | 504,179 | -0.12(-1.31%) |
Sep 25, 2002 | 8.511 | 8.820 | 8.507 | 8.800 | 514,076 | +0.30(+3.47%) |
Sep 24, 2002 | 8.255 | 8.537 | 8.214 | 8.505 | 217,311 | +0.22(+2.65%) |
Sep 23, 2002 | 8.335 | 8.346 | 8.240 | 8.285 | 371,843 | -0.07(-0.81%) |
Sep 20, 2002 | 8.257 | 8.472 | 8.127 | 8.353 | 198,345 | +0.27(+3.39%) |
Sep 19, 2002 | 8.079 | 8.190 | 8.016 | 8.079 | 203,983 | -0.04(-0.53%) |
Sep 18, 2002 | 8.257 | 8.257 | 7.983 | 8.122 | 149,090 | -0.15(-1.86%) |
Sep 17, 2002 | 8.472 | 8.548 | 8.255 | 8.277 | 391,397 | -0.20(-2.37%) |
Sep 16, 2002 | 8.127 | 8.602 | 7.929 | 8.477 | 425,128 | +0.30(+3.70%) |
Sep 13, 2002 | 7.975 | 8.190 | 7.901 | 8.175 | 372,639 | +0.20(+2.53%) |
Sep 12, 2002 | 8.290 | 8.364 | 7.914 | 7.973 | 481,968 | -0.39(-4.70%) |
Sep 11, 2002 | 8.320 | 8.579 | 8.320 | 8.366 | 60,878 | -0.06(-0.72%) |
Sep 10, 2002 | 8.270 | 8.463 | 8.266 | 8.427 | 174,811 | +0.08(+0.91%) |
Sep 09, 2002 | 8.287 | 8.424 | 8.017 | 8.350 | 212,766 | +0.07(+0.79%) |
Sep 06, 2002 | 7.734 | 8.320 | 7.734 | 8.285 | 278,298 | +0.44(+5.65%) |
Sep 05, 2002 | 7.968 | 8.007 | 7.842 | 7.843 | 165,834 | -0.28(-3.39%) |
Sep 04, 2002 | 7.866 | 8.144 | 7.749 | 8.118 | 448,804 | +0.25(+3.18%) |
Sep 03, 2002 | 8.185 | 8.287 | 7.788 | 7.868 | 485,593 | -0.38(-4.56%) |
Aug 30, 2002 | 8.472 | 8.516 | 8.222 | 8.244 | 506,092 | -0.26(-3.04%) |
Aug 29, 2002 | 8.820 | 8.863 | 8.427 | 8.503 | 458,218 | -0.33(-3.74%) |
Aug 28, 2002 | 8.920 | 9.013 | 8.809 | 8.833 | 334,673 | -0.10(-1.17%) |
Aug 27, 2002 | 9.124 | 9.143 | 8.776 | 8.937 | 338,632 | -0.11(-1.22%) |
Aug 26, 2002 | 8.744 | 9.135 | 8.602 | 9.048 | 522,477 | +0.27(+3.04%) |
Aug 23, 2002 | 8.700 | 8.798 | 8.650 | 8.781 | 209,779 | +0.00(+0.00%) |
Aug 22, 2002 | 8.563 | 8.837 | 8.529 | 8.781 | 328,701 | +0.17(+1.99%) |
Aug 21, 2002 | 8.346 | 8.689 | 8.294 | 8.609 | 278,584 | +0.28(+3.42%) |
Aug 20, 2002 | 8.409 | 8.472 | 8.205 | 8.324 | 17,734,308 | -0.14(-1.62%) |
Aug 16, 2002 | 8.307 | 8.526 | 8.255 | 8.461 | 242,057 | +0.19(+2.34%) |
Aug 15, 2002 | 8.357 | 8.435 | 8.168 | 8.268 | 242,385 | -0.04(-0.50%) |
Aug 14, 2002 | 8.624 | 8.624 | 7.986 | 8.309 | 480,587 | -0.27(-3.16%) |
Aug 13, 2002 | 8.429 | 8.755 | 8.421 | 8.581 | 263,022 | -0.10(-1.20%) |
Aug 12, 2002 | 8.728 | 8.800 | 8.355 | 8.685 | 231,758 | -0.17(-1.96%) |
Aug 07, 2002 | 8.798 | 8.926 | 8.490 | 8.859 | 296,799 | +0.11(+1.24%) |
Aug 06, 2002 | 8.548 | 8.998 | 8.277 | 8.750 | 403,826 | +0.28(+3.26%) |
Aug 05, 2002 | 8.431 | 8.665 | 7.959 | 8.474 | 427,073 | +0.01(+0.15%) |
Aug 02, 2002 | 8.735 | 8.854 | 8.266 | 8.461 | 337,281 | -0.27(-3.04%) |
Aug 01, 2002 | 8.904 | 8.970 | 8.648 | 8.726 | 271,135 | -0.16(-1.78%) |
Jul 31, 2002 | 9.204 | 9.243 | 8.657 | 8.885 | 382,651 | -0.34(-3.72%) |
Jul 30, 2002 | 8.907 | 9.317 | 8.809 | 9.228 | 393,354 | +0.30(+3.36%) |
Jul 29, 2002 | 8.774 | 9.307 | 8.765 | 8.928 | 348,034 | +0.18(+2.11%) |
Jul 26, 2002 | 9.341 | 9.419 | 8.563 | 8.744 | 557,074 | -0.41(-4.51%) |
Jul 25, 2002 | 8.915 | 9.558 | 8.820 | 9.156 | 1,155,950 | +0.27(+3.01%) |
Jul 24, 2002 | 8.581 | 9.156 | 8.270 | 8.889 | 610,634 | +0.29(+3.39%) |
Jul 23, 2002 | 8.904 | 8.904 | 8.505 | 8.598 | 235,936 | -0.14(-1.57%) |
Jul 22, 2002 | 8.909 | 9.124 | 8.711 | 8.735 | 206,317 | -0.26(-2.87%) |
Jul 19, 2002 | 8.952 | 9.226 | 8.700 | 8.993 | 212,558 | -0.17(-1.80%) |
Jul 17, 2002 | 9.124 | 9.426 | 8.987 | 9.159 | 366,654 | +0.88(+10.63%) |
Jul 12, 2002 | 8.448 | 8.624 | 8.225 | 8.279 | 182,867 | -0.13(-1.52%) |
Jul 11, 2002 | 8.175 | 8.470 | 7.983 | 8.407 | 266,417 | +0.11(+1.31%) |
Jul 10, 2002 | 8.692 | 8.692 | 8.159 | 8.298 | 290,354 | -0.34(-3.95%) |
Jul 09, 2002 | 8.626 | 8.639 | 8.626 | 8.639 | 194,490 | +0.01(+0.15%) |
Jul 08, 2002 | 8.668 | 8.668 | 8.626 | 8.626 | 166,870 | -0.04(-0.48%) |
Jul 05, 2002 | 8.557 | 8.702 | 8.480 | 8.668 | 68,474 | +0.19(+2.23%) |
Jul 04, 2002 | 8.122 | 8.581 | 8.038 | 8.479 | 377,932 | +0.00(+0.00%) |
Jul 03, 2002 | 8.122 | 8.581 | 8.038 | 8.479 | 377,932 | +0.44(+5.43%) |
Jul 02, 2002 | 8.559 | 8.683 | 7.907 | 8.042 | 286,326 | -0.55(-6.35%) |
Jul 01, 2002 | 9.017 | 9.124 | 8.570 | 8.587 | 238,797 | -0.53(-5.81%) |
Jun 28, 2002 | 8.681 | 9.117 | 8.679 | 9.117 | 352,154 | +0.38(+4.40%) |
Jun 27, 2002 | 8.689 | 8.959 | 8.585 | 8.733 | 322,232 | +0.06(+0.73%) |
Jun 26, 2002 | 8.607 | 8.670 | 8.429 | 8.670 | 245,357 | -0.06(-0.67%) |
Jun 25, 2002 | 8.872 | 8.972 | 8.687 | 8.728 | 407,164 | -0.57(-6.14%) |
Jun 21, 2002 | 9.602 | 9.667 | 9.554 | 9.300 | 320,621 | -0.27(-2.81%) |
Jun 20, 2002 | 9.773 | 9.797 | 9.558 | 9.569 | 155,016 | -0.13(-1.34%) |
Jun 19, 2002 | 9.421 | 9.880 | 9.421 | 9.700 | 320,161 | +0.16(+1.71%) |
Jun 18, 2002 | 9.569 | 9.951 | 9.417 | 9.536 | 304,049 | -0.08(-0.86%) |
Jun 17, 2002 | 9.537 | 9.756 | 9.376 | 9.619 | 188,621 | +0.28(+2.95%) |
Jun 14, 2002 | 8.852 | 9.504 | 8.746 | 9.343 | 394,389 | +0.06(+0.63%) |
Jun 12, 2002 | 9.243 | 9.339 | 8.920 | 9.285 | 185,974 | -0.01(-0.14%) |
Jun 11, 2002 | 9.637 | 9.702 | 9.243 | 9.298 | 151,104 | -0.33(-3.45%) |
Jun 10, 2002 | 9.532 | 9.749 | 9.439 | 9.630 | 156,397 | +0.12(+1.30%) |
Jun 07, 2002 | 8.961 | 9.537 | 8.941 | 9.506 | 332,935 | +0.47(+5.17%) |
Jun 06, 2002 | 9.037 | 9.252 | 8.931 | 9.039 | 196,331 | -0.08(-0.93%) |
Jun 05, 2002 | 9.287 | 9.363 | 9.048 | 9.124 | 200,359 | -0.49(-5.08%) |
May 31, 2002 | 9.517 | 9.982 | 9.498 | 9.613 | 362,972 | -0.05(-0.56%) |
May 28, 2002 | 9.506 | 9.673 | 9.341 | 9.667 | 247,198 | +0.11(+1.16%) |
May 27, 2002 | 9.560 | 9.661 | 9.341 | 9.556 | 204,157 | +0.00(+0.00%) |
May 24, 2002 | 9.560 | 9.661 | 9.341 | 9.556 | 203,466 | -0.12(-1.26%) |
May 23, 2002 | 9.873 | 9.873 | 9.308 | 9.678 | 331,899 | -0.12(-1.18%) |
May 22, 2002 | 9.741 | 9.884 | 9.693 | 9.793 | 248,349 | -0.08(-0.84%) |
May 21, 2002 | 9.817 | 9.917 | 9.506 | 9.875 | 328,217 | +0.05(+0.46%) |
May 20, 2002 | 9.993 | 10.01 | 9.689 | 9.830 | 270,790 | -0.17(-1.67%) |
May 17, 2002 | 10.04 | 10.21 | 9.941 | 9.997 | 254,794 | -0.02(-0.22%) |
May 16, 2002 | 9.947 | 10.16 | 9.860 | 10.02 | 216,471 | +0.01(+0.09%) |
May 15, 2002 | 10.33 | 10.34 | 9.949 | 10.01 | 464,705 | -0.25(-2.48%) |
May 14, 2002 | 10.22 | 10.34 | 10.09 | 10.26 | 667,367 | +0.20(+1.94%) |
May 13, 2002 | 9.667 | 10.23 | 9.637 | 10.07 | 1,044,034 | +0.26(+2.66%) |
May 10, 2002 | 9.667 | 9.884 | 9.521 | 9.808 | 2,974,438 | +0.65(+7.14%) |
May 09, 2002 | 9.046 | 9.458 | 9.015 | 9.154 | 582,435 | +0.12(+1.37%) |
May 08, 2002 | 8.689 | 9.124 | 8.442 | 9.030 | 557,577 | +0.45(+5.24%) |
May 07, 2002 | 8.811 | 9.004 | 8.155 | 8.581 | 721,686 | -0.18(-2.01%) |
May 06, 2002 | 8.472 | 9.080 | 8.364 | 8.757 | 1,093,749 | +0.14(+1.66%) |
May 03, 2002 | 8.396 | 8.668 | 7.588 | 8.613 | 944,947 | +0.36(+4.34%) |
May 02, 2002 | 8.385 | 8.524 | 8.092 | 8.255 | 916,752 | -0.27(-3.21%) |