Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.39 | 11.61 | 11.21 | 11.60 | 744,162 | +0.26(+2.26%) |
Apr 29, 2003 | 11.40 | 11.46 | 11.25 | 11.34 | 565,301 | +0.00(+0.00%) |
Apr 28, 2003 | 10.95 | 11.37 | 10.94 | 11.34 | 592,844 | +0.23(+2.09%) |
Apr 25, 2003 | 11.12 | 11.15 | 10.78 | 11.11 | 241,336 | -0.02(-0.16%) |
Apr 24, 2003 | 11.22 | 11.25 | 10.98 | 11.13 | 407,937 | -0.14(-1.27%) |
Apr 23, 2003 | 11.00 | 11.28 | 10.84 | 11.27 | 378,043 | +0.29(+2.60%) |
Apr 22, 2003 | 11.08 | 11.16 | 10.97 | 10.99 | 470,077 | -0.17(-1.55%) |
Apr 21, 2003 | 11.17 | 11.28 | 10.91 | 11.16 | 225,213 | -0.13(-1.11%) |
Apr 17, 2003 | 10.83 | 11.31 | 10.74 | 11.28 | 544,980 | +0.55(+5.16%) |
Apr 16, 2003 | 10.72 | 11.00 | 10.63 | 10.73 | 464,534 | +0.01(+0.11%) |
Apr 15, 2003 | 10.52 | 10.72 | 10.52 | 10.72 | 283,994 | +0.10(+0.90%) |
Apr 14, 2003 | 10.22 | 10.71 | 10.22 | 10.62 | 399,036 | +0.35(+3.42%) |
Apr 11, 2003 | 10.10 | 10.27 | 10.09 | 10.27 | 328,499 | +0.20(+1.95%) |
Apr 10, 2003 | 10.09 | 10.27 | 9.944 | 10.07 | 365,951 | +0.03(+0.30%) |
Apr 09, 2003 | 10.72 | 10.72 | 10.02 | 10.04 | 761,796 | -0.21(-2.03%) |
Apr 08, 2003 | 10.45 | 10.48 | 10.22 | 10.25 | 376,699 | -0.25(-2.38%) |
Apr 07, 2003 | 10.51 | 10.68 | 10.35 | 10.50 | 412,975 | +0.02(+0.17%) |
Apr 04, 2003 | 10.47 | 10.60 | 10.37 | 10.49 | 285,002 | +0.01(+0.11%) |
Apr 03, 2003 | 10.42 | 10.64 | 10.38 | 10.47 | 343,782 | +0.04(+0.34%) |
Apr 02, 2003 | 10.50 | 10.57 | 10.30 | 10.44 | 608,127 | -0.07(-0.63%) |
Apr 01, 2003 | 10.60 | 10.68 | 10.44 | 10.50 | 791,187 | -0.18(-1.72%) |
Mar 31, 2003 | 10.45 | 10.71 | 9.962 | 10.69 | 741,050 | +0.25(+2.40%) |
Mar 28, 2003 | 10.15 | 10.59 | 10.10 | 10.44 | 484,626 | +0.21(+2.10%) |
Mar 27, 2003 | 10.03 | 10.30 | 9.854 | 10.22 | 219,461 | +0.19(+1.90%) |
Mar 26, 2003 | 10.08 | 10.30 | 9.991 | 10.03 | 186,964 | -0.10(-1.00%) |
Mar 25, 2003 | 10.12 | 10.27 | 9.956 | 10.13 | 320,072 | -0.04(-0.35%) |
Mar 24, 2003 | 10.06 | 10.18 | 9.991 | 10.17 | 221,614 | +0.05(+0.53%) |
Mar 21, 2003 | 10.06 | 10.43 | 9.884 | 10.12 | 387,681 | +0.00(+0.00%) |
Mar 20, 2003 | 9.706 | 10.15 | 9.706 | 10.12 | 267,312 | +0.27(+2.78%) |
Mar 19, 2003 | 9.706 | 9.944 | 9.527 | 9.843 | 523,784 | -0.07(-0.66%) |
Mar 18, 2003 | 10.38 | 10.57 | 9.527 | 9.908 | 710,301 | +0.41(+4.33%) |
Mar 17, 2003 | 9.003 | 9.527 | 8.961 | 9.497 | 438,305 | +0.48(+5.35%) |
Mar 14, 2003 | 9.366 | 9.372 | 8.997 | 9.015 | 206,884 | -0.36(-3.87%) |
Mar 13, 2003 | 8.902 | 9.378 | 8.818 | 9.378 | 154,005 | +0.48(+5.42%) |
Mar 12, 2003 | 8.485 | 8.919 | 8.193 | 8.896 | 191,277 | +0.41(+4.84%) |
Mar 11, 2003 | 8.991 | 9.211 | 8.348 | 8.485 | 388,288 | -0.58(-6.43%) |
Mar 10, 2003 | 9.116 | 9.432 | 9.045 | 9.068 | 149,302 | -0.33(-3.55%) |
Mar 07, 2003 | 9.378 | 9.497 | 9.199 | 9.402 | 81,286 | -0.03(-0.32%) |
Mar 06, 2003 | 9.092 | 9.497 | 9.092 | 9.432 | 163,410 | +0.13(+1.41%) |
Mar 05, 2003 | 9.295 | 9.402 | 9.098 | 9.301 | 110,003 | -0.05(-0.51%) |
Mar 04, 2003 | 9.068 | 9.354 | 9.068 | 9.348 | 168,448 | +0.27(+3.02%) |
Mar 03, 2003 | 9.271 | 9.456 | 9.039 | 9.074 | 185,242 | -0.24(-2.62%) |
Feb 28, 2003 | 9.086 | 9.491 | 9.086 | 9.319 | 234,954 | +0.15(+1.62%) |
Feb 27, 2003 | 9.146 | 9.319 | 9.063 | 9.170 | 279,124 | -0.02(-0.26%) |
Feb 26, 2003 | 9.289 | 9.426 | 9.080 | 9.194 | 133,180 | -0.06(-0.64%) |
Feb 25, 2003 | 8.908 | 9.253 | 8.902 | 9.253 | 111,179 | +0.28(+3.12%) |
Feb 24, 2003 | 9.098 | 9.194 | 8.783 | 8.973 | 256,955 | -0.22(-2.40%) |
Feb 21, 2003 | 9.283 | 9.348 | 9.080 | 9.194 | 301,964 | -0.10(-1.03%) |
Feb 20, 2003 | 9.217 | 9.289 | 9.205 | 9.289 | 83,636 | +0.02(+0.19%) |
Feb 19, 2003 | 9.229 | 9.319 | 9.199 | 9.271 | 240,160 | -0.08(-0.89%) |
Feb 18, 2003 | 9.170 | 9.420 | 9.080 | 9.354 | 636,174 | +0.21(+2.35%) |
Feb 14, 2003 | 8.609 | 9.139 | 8.574 | 9.139 | 700,833 | +0.53(+6.16%) |
Feb 13, 2003 | 8.640 | 8.670 | 8.527 | 8.609 | 224,709 | +0.01(+0.06%) |
Feb 12, 2003 | 8.598 | 8.723 | 8.592 | 8.604 | 290,880 | -0.04(-0.41%) |
Feb 11, 2003 | 8.479 | 8.658 | 8.366 | 8.640 | 370,653 | +0.14(+1.61%) |
Feb 10, 2003 | 8.413 | 8.622 | 8.306 | 8.503 | 165,593 | +0.14(+1.64%) |
Feb 07, 2003 | 8.366 | 8.467 | 8.306 | 8.366 | 258,634 | -0.07(-0.78%) |
Feb 06, 2003 | 8.342 | 8.431 | 8.247 | 8.431 | 158,539 | +0.09(+1.07%) |
Feb 05, 2003 | 8.354 | 8.413 | 8.217 | 8.342 | 229,748 | -0.10(-1.20%) |
Feb 04, 2003 | 8.366 | 8.675 | 8.336 | 8.443 | 342,775 | +0.08(+0.93%) |
Feb 03, 2003 | 8.610 | 8.806 | 8.271 | 8.366 | 439,007 | -0.18(-2.09%) |
Jan 31, 2003 | 8.318 | 8.634 | 8.306 | 8.544 | 229,076 | +0.20(+2.43%) |
Jan 30, 2003 | 8.343 | 8.527 | 8.265 | 8.342 | 145,055 | -0.00(-0.01%) |
Jan 29, 2003 | 8.217 | 8.485 | 8.217 | 8.343 | 491,741 | +0.07(+0.80%) |
Jan 28, 2003 | 8.241 | 8.330 | 8.175 | 8.277 | 393,494 | -0.02(-0.29%) |
Jan 27, 2003 | 8.211 | 8.408 | 8.128 | 8.300 | 148,798 | +0.05(+0.58%) |
Jan 24, 2003 | 7.526 | 8.479 | 7.502 | 8.253 | 775,400 | -0.16(-1.91%) |
Jan 23, 2003 | 8.134 | 8.491 | 8.128 | 8.413 | 172,143 | +0.36(+4.51%) |
Jan 22, 2003 | 8.199 | 8.199 | 7.931 | 8.050 | 195,823 | +0.01(+0.15%) |
Jan 21, 2003 | 8.157 | 8.211 | 7.985 | 8.038 | 374,012 | -0.24(-2.88%) |
Jan 17, 2003 | 8.253 | 8.277 | 8.098 | 8.277 | 268,879 | -0.01(-0.14%) |
Jan 16, 2003 | 8.419 | 8.419 | 8.211 | 8.288 | 156,356 | -0.12(-1.42%) |
Jan 15, 2003 | 8.360 | 8.437 | 8.277 | 8.408 | 212,617 | -0.02(-0.21%) |
Jan 14, 2003 | 8.277 | 8.455 | 8.277 | 8.425 | 165,761 | +0.14(+1.73%) |
Jan 13, 2003 | 8.247 | 8.390 | 8.163 | 8.282 | 143,256 | +0.05(+0.58%) |
Jan 10, 2003 | 8.128 | 8.396 | 8.044 | 8.235 | 157,196 | +0.05(+0.58%) |
Jan 09, 2003 | 8.038 | 8.336 | 7.979 | 8.187 | 160,555 | +0.21(+2.60%) |
Jan 08, 2003 | 8.080 | 8.122 | 7.860 | 7.979 | 131,332 | -0.13(-1.61%) |
Jan 07, 2003 | 8.175 | 8.300 | 7.889 | 8.110 | 141,913 | -0.13(-1.59%) |
Jan 06, 2003 | 7.705 | 8.318 | 7.705 | 8.241 | 191,960 | +0.46(+5.89%) |
Jan 03, 2003 | 7.622 | 7.866 | 7.592 | 7.782 | 273,917 | -0.05(-0.65%) |
Jan 02, 2003 | 7.753 | 7.919 | 7.711 | 7.833 | 370,989 | +0.12(+1.58%) |
Dec 31, 2002 | 7.753 | 8.187 | 7.687 | 7.711 | 213,625 | -0.10(-1.22%) |
Dec 30, 2002 | 7.889 | 7.973 | 7.753 | 7.806 | 230,923 | -0.14(-1.80%) |
Dec 27, 2002 | 8.157 | 8.199 | 7.788 | 7.949 | 272,406 | -0.16(-1.92%) |
Dec 26, 2002 | 8.312 | 8.604 | 8.056 | 8.104 | 226,053 | -0.20(-2.43%) |
Dec 24, 2002 | 8.253 | 8.336 | 8.241 | 8.306 | 54,917 | -0.05(-0.64%) |
Dec 23, 2002 | 8.330 | 8.384 | 8.074 | 8.360 | 238,145 | +0.04(+0.43%) |
Dec 20, 2002 | 8.330 | 8.384 | 8.074 | 8.324 | 252,084 | +0.12(+1.45%) |
Dec 19, 2002 | 7.830 | 8.360 | 7.830 | 8.205 | 226,557 | +0.31(+3.92%) |
Dec 18, 2002 | 8.247 | 8.360 | 7.872 | 7.895 | 517,773 | -0.53(-6.29%) |
Dec 17, 2002 | 8.175 | 9.515 | 8.175 | 8.425 | 1,416,781 | +0.34(+4.20%) |
Dec 16, 2002 | 7.788 | 8.098 | 7.735 | 8.086 | 129,989 | +0.35(+4.54%) |
Dec 13, 2002 | 8.003 | 8.003 | 7.681 | 7.735 | 212,449 | -0.14(-1.75%) |
Dec 12, 2002 | 7.866 | 8.157 | 7.842 | 7.872 | 119,576 | -0.16(-1.99%) |
Dec 11, 2002 | 7.913 | 8.128 | 7.824 | 8.032 | 121,927 | -0.02(-0.23%) |
Dec 10, 2002 | 7.794 | 8.098 | 7.687 | 8.050 | 161,562 | +0.26(+3.28%) |
Dec 09, 2002 | 7.770 | 7.919 | 7.741 | 7.794 | 158,539 | -0.13(-1.58%) |
Dec 06, 2002 | 7.901 | 8.038 | 7.782 | 7.919 | 62,139 | -0.01(-0.15%) |
Dec 05, 2002 | 8.032 | 8.032 | 7.800 | 7.931 | 129,485 | -0.08(-0.97%) |
Dec 04, 2002 | 8.009 | 8.175 | 7.800 | 8.009 | 175,166 | -0.15(-1.82%) |
Dec 03, 2002 | 8.336 | 8.336 | 7.889 | 8.157 | 169,288 | -0.11(-1.30%) |
Dec 02, 2002 | 8.086 | 8.372 | 8.086 | 8.265 | 247,214 | +0.18(+2.28%) |
Nov 29, 2002 | 8.038 | 8.234 | 8.038 | 8.080 | 55,421 | +0.04(+0.52%) |
Nov 27, 2002 | 7.776 | 8.062 | 7.776 | 8.038 | 563,286 | +0.25(+3.21%) |
Nov 26, 2002 | 8.181 | 8.330 | 7.776 | 7.788 | 345,798 | -0.40(-4.87%) |
Nov 25, 2002 | 8.038 | 8.425 | 7.979 | 8.187 | 297,262 | +0.11(+1.33%) |
Nov 22, 2002 | 8.038 | 8.247 | 7.949 | 8.080 | 297,430 | +0.01(+0.07%) |
Nov 21, 2002 | 7.681 | 8.074 | 7.592 | 8.074 | 434,472 | +0.43(+5.61%) |
Nov 20, 2002 | 7.252 | 7.657 | 7.252 | 7.645 | 428,090 | +0.40(+5.51%) |
Nov 19, 2002 | 7.270 | 7.431 | 7.246 | 7.246 | 276,604 | +0.01(+0.08%) |
Nov 18, 2002 | 7.235 | 7.401 | 7.229 | 7.240 | 293,903 | -0.07(-0.98%) |
Nov 15, 2002 | 7.437 | 7.473 | 7.294 | 7.312 | 322,621 | -0.01(-0.16%) |
Nov 14, 2002 | 7.294 | 7.443 | 7.293 | 7.324 | 188,098 | +0.04(+0.49%) |
Nov 13, 2002 | 7.300 | 7.383 | 7.246 | 7.288 | 185,746 | -0.02(-0.24%) |
Nov 12, 2002 | 7.235 | 7.413 | 7.223 | 7.306 | 322,117 | +0.14(+1.90%) |
Nov 11, 2002 | 7.443 | 7.443 | 7.170 | 7.170 | 195,991 | -0.24(-3.29%) |
Nov 08, 2002 | 7.461 | 7.586 | 7.360 | 7.414 | 410,288 | -0.03(-0.39%) |
Nov 07, 2002 | 7.473 | 7.502 | 7.366 | 7.443 | 209,426 | +0.00(+0.00%) |
Nov 06, 2002 | 7.413 | 7.520 | 7.354 | 7.443 | 927,390 | +0.07(+0.89%) |
Nov 05, 2002 | 7.473 | 7.532 | 7.288 | 7.377 | 143,592 | -0.15(-2.06%) |
Nov 04, 2002 | 7.294 | 7.628 | 7.294 | 7.532 | 359,905 | +0.24(+3.27%) |
Nov 01, 2002 | 7.443 | 7.485 | 7.264 | 7.294 | 694,115 | -0.14(-1.84%) |
Oct 31, 2002 | 7.508 | 7.622 | 7.419 | 7.431 | 309,354 | -0.01(-0.16%) |
Oct 30, 2002 | 7.449 | 7.526 | 7.413 | 7.443 | 573,359 | -0.01(-0.08%) |
Oct 29, 2002 | 7.443 | 7.467 | 7.300 | 7.449 | 493,666 | +0.01(+0.08%) |
Oct 28, 2002 | 7.502 | 7.544 | 7.425 | 7.443 | 210,266 | -0.02(-0.32%) |
Oct 25, 2002 | 7.318 | 7.497 | 7.294 | 7.467 | 496,645 | +0.17(+2.37%) |
Oct 24, 2002 | 7.157 | 7.532 | 7.139 | 7.294 | 993,854 | +0.13(+1.83%) |
Oct 23, 2002 | 7.109 | 7.193 | 7.032 | 7.163 | 71,544 | +0.06(+0.84%) |
Oct 22, 2002 | 7.145 | 7.217 | 7.086 | 7.104 | 68,353 | -0.13(-1.81%) |
Oct 21, 2002 | 7.205 | 7.294 | 7.032 | 7.235 | 111,179 | -0.02(-0.25%) |
Oct 18, 2002 | 7.074 | 7.318 | 6.961 | 7.252 | 220,958 | +0.28(+4.01%) |
Oct 17, 2002 | 7.092 | 7.258 | 6.847 | 6.973 | 858,869 | -0.02(-0.34%) |
Oct 16, 2002 | 7.175 | 7.175 | 6.996 | 6.996 | 142,585 | -0.12(-1.67%) |
Oct 15, 2002 | 7.127 | 7.235 | 7.098 | 7.115 | 186,793 | -0.01(-0.17%) |
Oct 14, 2002 | 7.145 | 7.193 | 6.996 | 7.127 | 127,851 | -0.07(-0.91%) |
Oct 11, 2002 | 7.092 | 7.211 | 6.996 | 7.193 | 157,196 | +0.15(+2.11%) |
Oct 10, 2002 | 7.092 | 7.229 | 6.996 | 7.044 | 264,022 | +0.07(+1.02%) |
Oct 09, 2002 | 6.990 | 7.312 | 6.967 | 6.973 | 1,191,527 | -0.02(-0.34%) |
Oct 08, 2002 | 7.086 | 7.121 | 6.937 | 6.996 | 357,386 | -0.06(-0.84%) |
Oct 07, 2002 | 6.967 | 7.258 | 6.967 | 7.056 | 113,698 | +0.09(+1.28%) |
Oct 04, 2002 | 6.973 | 7.354 | 6.913 | 6.967 | 155,684 | +0.04(+0.52%) |
Oct 03, 2002 | 7.354 | 7.592 | 6.853 | 6.931 | 264,848 | -0.45(-6.13%) |
Oct 02, 2002 | 7.354 | 7.532 | 7.348 | 7.383 | 311,537 | -0.04(-0.48%) |
Oct 01, 2002 | 7.437 | 7.598 | 7.258 | 7.419 | 281,764 | +0.21(+2.98%) |
Sep 30, 2002 | 7.145 | 7.586 | 7.098 | 7.205 | 275,430 | +0.01(+0.17%) |
Sep 27, 2002 | 7.282 | 7.419 | 7.175 | 7.193 | 357,050 | -0.05(-0.74%) |
Sep 26, 2002 | 7.389 | 7.586 | 7.205 | 7.246 | 200,693 | -0.08(-1.14%) |
Sep 25, 2002 | 7.205 | 7.348 | 7.145 | 7.330 | 394,690 | +0.13(+1.82%) |
Sep 24, 2002 | 7.383 | 7.711 | 7.109 | 7.199 | 389,967 | -0.24(-3.28%) |
Sep 23, 2002 | 7.937 | 7.937 | 7.324 | 7.443 | 631,181 | -0.45(-5.66%) |
Sep 20, 2002 | 8.009 | 8.038 | 7.741 | 7.889 | 870,484 | -0.15(-1.92%) |
Sep 19, 2002 | 8.009 | 8.128 | 7.889 | 8.044 | 385,802 | +0.04(+0.45%) |
Sep 18, 2002 | 8.038 | 8.181 | 7.741 | 8.009 | 506,856 | -0.03(-0.38%) |
Sep 17, 2002 | 8.336 | 8.687 | 7.866 | 8.039 | 241,994 | -0.24(-2.87%) |
Sep 16, 2002 | 8.405 | 8.467 | 8.277 | 8.277 | 197,502 | -0.14(-1.70%) |
Sep 13, 2002 | 8.425 | 8.485 | 8.336 | 8.419 | 67,557 | -0.07(-0.77%) |
Sep 12, 2002 | 8.479 | 8.491 | 8.217 | 8.485 | 203,328 | +0.00(+0.00%) |
Sep 11, 2002 | 8.336 | 8.806 | 8.336 | 8.485 | 90,522 | -0.03(-0.35%) |
Sep 10, 2002 | 8.693 | 8.699 | 8.306 | 8.515 | 89,324 | -0.14(-1.65%) |
Sep 09, 2002 | 8.282 | 8.664 | 7.919 | 8.658 | 95,458 | +0.26(+3.12%) |
Sep 06, 2002 | 7.895 | 8.425 | 7.854 | 8.396 | 90,594 | +0.51(+6.42%) |
Sep 05, 2002 | 7.973 | 7.979 | 7.681 | 7.889 | 199,350 | -0.09(-1.12%) |
Sep 04, 2002 | 7.943 | 8.122 | 7.895 | 7.979 | 5,995,624 | +0.10(+1.29%) |
Sep 03, 2002 | 8.157 | 8.217 | 7.860 | 7.878 | 126,462 | -0.46(-5.50%) |
Aug 30, 2002 | 8.157 | 8.485 | 8.151 | 8.336 | 112,019 | +0.15(+1.89%) |
Aug 29, 2002 | 8.104 | 8.437 | 7.866 | 8.181 | 16,021,920 | +0.14(+1.70%) |
Aug 28, 2002 | 8.455 | 8.515 | 8.038 | 8.044 | 184,851 | -0.42(-4.99%) |
Aug 27, 2002 | 8.437 | 8.747 | 8.294 | 8.467 | 186,082 | +0.10(+1.14%) |
Aug 26, 2002 | 8.723 | 8.806 | 8.247 | 8.372 | 271,665 | -0.35(-4.03%) |
Aug 23, 2002 | 8.860 | 8.914 | 8.664 | 8.723 | 7,691,865 | -0.14(-1.55%) |
Aug 22, 2002 | 8.806 | 8.860 | 8.675 | 8.860 | 40,978 | +0.05(+0.54%) |
Aug 21, 2002 | 8.693 | 8.812 | 8.515 | 8.812 | 134,523 | +0.01(+0.07%) |
Aug 20, 2002 | 8.330 | 8.806 | 8.217 | 8.806 | 159,211 | +0.35(+4.15%) |
Aug 16, 2002 | 8.556 | 8.616 | 8.378 | 8.455 | 104,097 | -0.13(-1.53%) |
Aug 15, 2002 | 8.508 | 8.634 | 8.330 | 8.586 | 84,140 | -0.04(-0.41%) |
Aug 14, 2002 | 8.247 | 8.622 | 8.134 | 8.622 | 297,430 | +0.38(+4.62%) |
Aug 13, 2002 | 8.312 | 8.574 | 8.199 | 8.241 | 201,869 | -0.11(-1.28%) |
Aug 12, 2002 | 8.128 | 8.485 | 8.068 | 8.348 | 36,544,756 | +0.15(+1.89%) |
Aug 07, 2002 | 8.235 | 8.294 | 7.889 | 8.193 | 133,683 | +0.11(+1.40%) |
Aug 06, 2002 | 7.979 | 8.217 | 7.979 | 8.080 | 130,271 | +0.19(+2.42%) |
Aug 05, 2002 | 8.062 | 8.282 | 7.889 | 7.889 | 192,901 | +0.01(+0.08%) |
Aug 02, 2002 | 8.622 | 8.622 | 7.884 | 7.884 | 86,155 | -0.61(-7.22%) |
Aug 01, 2002 | 8.485 | 8.926 | 8.413 | 8.497 | 248,726 | +0.20(+2.44%) |
Jul 31, 2002 | 8.330 | 8.872 | 8.288 | 8.294 | 232,099 | +0.01(+0.07%) |
Jul 30, 2002 | 8.753 | 8.854 | 8.128 | 8.288 | 238,914 | -0.38(-4.40%) |
Jul 29, 2002 | 8.244 | 8.902 | 8.217 | 8.670 | 135,061 | +0.43(+5.20%) |
Jul 26, 2002 | 8.038 | 8.241 | 7.997 | 8.241 | 368,134 | +0.32(+4.06%) |
Jul 25, 2002 | 8.336 | 8.396 | 7.919 | 7.919 | 296,037 | -0.54(-6.40%) |
Jul 24, 2002 | 8.038 | 8.461 | 8.038 | 8.461 | 420,980 | +0.24(+2.97%) |
Jul 23, 2002 | 8.489 | 8.491 | 7.931 | 8.217 | 191,161 | -0.33(-3.83%) |
Jul 22, 2002 | 8.485 | 8.550 | 8.425 | 8.544 | 184,403 | +0.02(+0.28%) |
Jul 19, 2002 | 8.634 | 8.753 | 8.485 | 8.521 | 152,997 | -0.31(-3.51%) |
Jul 17, 2002 | 8.747 | 9.080 | 8.634 | 8.830 | 111,851 | +0.05(+0.54%) |
Jul 12, 2002 | 8.884 | 9.086 | 8.634 | 8.783 | 74,399 | -0.08(-0.87%) |
Jul 11, 2002 | 9.110 | 9.110 | 8.640 | 8.860 | 46,184 | -0.33(-3.63%) |
Jul 10, 2002 | 9.051 | 9.265 | 8.634 | 9.194 | 231,091 | +0.13(+1.45%) |
Jul 09, 2002 | 8.812 | 9.063 | 8.812 | 9.063 | 136,371 | +0.23(+2.63%) |
Jul 08, 2002 | 9.211 | 9.211 | 8.830 | 8.830 | 198,678 | -0.38(-4.14%) |
Jul 05, 2002 | 8.932 | 9.438 | 8.634 | 9.211 | 39,299 | +0.39(+4.39%) |
Jul 04, 2002 | 8.753 | 8.967 | 8.634 | 8.824 | 80,949 | +0.00(+0.00%) |
Jul 03, 2002 | 8.753 | 8.967 | 8.634 | 8.824 | 80,949 | -0.01(-0.07%) |
Jul 02, 2002 | 8.640 | 9.098 | 8.616 | 8.830 | 121,256 | +0.02(+0.20%) |
Jul 01, 2002 | 9.003 | 9.348 | 8.628 | 8.812 | 228,740 | +0.02(+0.28%) |
Jun 28, 2002 | 9.408 | 9.527 | 8.396 | 8.788 | 416,838 | -0.64(-6.82%) |
Jun 27, 2002 | 9.134 | 9.527 | 8.723 | 9.432 | 123,775 | -0.01(-0.06%) |
Jun 26, 2002 | 8.634 | 9.456 | 8.634 | 9.438 | 150,814 | +0.65(+7.46%) |
Jun 25, 2002 | 8.634 | 9.110 | 8.634 | 8.783 | 74,567 | -0.07(-0.81%) |
Jun 21, 2002 | 9.110 | 9.140 | 8.634 | 8.854 | 248,726 | +0.07(+0.75%) |
Jun 20, 2002 | 8.872 | 9.199 | 8.783 | 8.789 | 153,669 | -0.08(-0.94%) |
Jun 19, 2002 | 8.932 | 9.390 | 8.872 | 8.872 | 297,094 | -0.41(-4.43%) |
Jun 18, 2002 | 8.932 | 9.378 | 8.580 | 9.283 | 186,082 | +0.35(+3.93%) |
Jun 17, 2002 | 8.455 | 8.932 | 8.336 | 8.932 | 94,049 | +0.30(+3.52%) |
Jun 14, 2002 | 8.277 | 8.729 | 8.259 | 8.628 | 108,660 | +0.29(+3.50%) |
Jun 12, 2002 | 8.336 | 8.455 | 8.247 | 8.336 | 309,522 | +0.00(+0.00%) |
Jun 11, 2002 | 8.306 | 8.413 | 8.306 | 8.336 | 641,548 | +0.03(+0.36%) |
Jun 10, 2002 | 8.312 | 8.556 | 8.306 | 8.306 | 965,010 | +0.11(+1.38%) |
Jun 07, 2002 | 7.925 | 8.378 | 7.860 | 8.193 | 223,030 | +0.12(+1.47%) |
Jun 06, 2002 | 7.830 | 8.193 | 7.830 | 8.074 | 148,463 | -0.14(-1.74%) |
Jun 05, 2002 | 8.015 | 8.336 | 7.747 | 8.217 | 242,176 | -0.13(-1.57%) |
May 31, 2002 | 8.217 | 8.485 | 8.038 | 8.348 | 136,203 | -0.01(-0.07%) |
May 28, 2002 | 8.336 | 8.419 | 8.098 | 8.354 | 155,012 | +0.17(+2.04%) |
May 27, 2002 | 8.777 | 8.872 | 7.949 | 8.187 | 172,983 | +0.00(+0.00%) |
May 24, 2002 | 8.777 | 8.872 | 7.949 | 8.187 | 170,967 | -0.40(-4.65%) |
May 23, 2002 | 8.366 | 8.860 | 8.271 | 8.586 | 244,359 | +0.35(+4.19%) |
May 22, 2002 | 8.419 | 8.455 | 7.806 | 8.241 | 562,614 | -0.18(-2.12%) |
May 21, 2002 | 9.199 | 9.199 | 8.413 | 8.419 | 145,608 | -0.63(-6.91%) |
May 20, 2002 | 9.021 | 9.301 | 8.812 | 9.045 | 100,095 | +0.00(+0.00%) |
May 17, 2002 | 9.247 | 9.336 | 9.021 | 9.045 | 181,884 | -0.20(-2.19%) |
May 16, 2002 | 9.527 | 9.527 | 9.080 | 9.247 | 100,262 | -0.27(-2.82%) |
May 15, 2002 | 9.330 | 9.515 | 9.229 | 9.515 | 174,158 | +0.15(+1.59%) |
May 14, 2002 | 9.140 | 9.432 | 9.110 | 9.366 | 182,555 | +0.17(+1.81%) |
May 13, 2002 | 9.080 | 9.229 | 8.961 | 9.199 | 105,973 | +0.21(+2.32%) |
May 10, 2002 | 8.991 | 9.247 | 8.991 | 8.991 | 167,104 | +0.00(+0.00%) |
May 09, 2002 | 9.616 | 9.646 | 8.991 | 8.991 | 258,970 | -0.61(-6.33%) |
May 08, 2002 | 9.646 | 9.694 | 9.467 | 9.598 | 268,039 | +0.27(+2.87%) |
May 07, 2002 | 9.528 | 9.914 | 9.235 | 9.330 | 230,420 | -0.14(-1.45%) |
May 06, 2002 | 9.848 | 10.12 | 8.991 | 9.467 | 253,596 | -0.54(-5.36%) |
May 03, 2002 | 9.920 | 10.00 | 9.646 | 10.00 | 162,738 | -0.09(-0.88%) |
May 02, 2002 | 9.688 | 10.12 | 9.676 | 10.09 | 93,041 | +0.38(+3.86%) |