Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.976 | 7.054 | 6.927 | 7.005 | 27,757 | +0.02(+0.30%) |
Apr 29, 2003 | 6.742 | 7.026 | 6.742 | 6.984 | 23,530 | -0.04(-0.61%) |
Apr 28, 2003 | 7.125 | 7.133 | 6.884 | 7.026 | 40,298 | -0.06(-0.80%) |
Apr 25, 2003 | 7.062 | 7.133 | 6.920 | 7.083 | 21,276 | +0.05(+0.71%) |
Apr 24, 2003 | 7.069 | 7.097 | 6.969 | 7.033 | 21,558 | -0.06(-0.90%) |
Apr 23, 2003 | 7.069 | 7.097 | 7.026 | 7.097 | 18,740 | +0.07(+1.01%) |
Apr 22, 2003 | 6.962 | 7.062 | 6.913 | 7.026 | 13,526 | +0.05(+0.71%) |
Apr 21, 2003 | 6.920 | 7.062 | 6.756 | 6.976 | 21,558 | +0.06(+0.92%) |
Apr 17, 2003 | 6.813 | 6.948 | 6.813 | 6.913 | 16,062 | +0.10(+1.46%) |
Apr 16, 2003 | 7.069 | 7.133 | 6.813 | 6.813 | 27,898 | -0.04(-0.52%) |
Apr 15, 2003 | 6.827 | 6.849 | 6.778 | 6.849 | 16,344 | +0.01(+0.21%) |
Apr 14, 2003 | 6.813 | 6.856 | 6.785 | 6.834 | 25,926 | +0.07(+1.05%) |
Apr 11, 2003 | 6.799 | 6.891 | 6.763 | 6.763 | 23,389 | -0.04(-0.52%) |
Apr 10, 2003 | 6.884 | 6.884 | 6.778 | 6.799 | 37,057 | -0.01(-0.21%) |
Apr 09, 2003 | 7.069 | 7.097 | 6.813 | 6.813 | 32,125 | -0.25(-3.52%) |
Apr 08, 2003 | 6.827 | 7.083 | 6.827 | 7.062 | 20,853 | +0.23(+3.33%) |
Apr 07, 2003 | 6.813 | 7.097 | 6.778 | 6.834 | 47,202 | +0.02(+0.30%) |
Apr 04, 2003 | 6.827 | 7.026 | 6.792 | 6.813 | 42,271 | -0.01(-0.10%) |
Apr 03, 2003 | 6.934 | 6.998 | 6.820 | 6.820 | 44,102 | -0.06(-0.83%) |
Apr 02, 2003 | 7.026 | 7.033 | 6.849 | 6.877 | 26,067 | +0.01(+0.10%) |
Apr 01, 2003 | 6.820 | 6.870 | 6.742 | 6.870 | 23,389 | +0.09(+1.36%) |
Mar 31, 2003 | 6.955 | 7.083 | 6.778 | 6.778 | 2,155,822 | -0.14(-2.05%) |
Mar 28, 2003 | 7.040 | 7.090 | 6.799 | 6.920 | 22,967 | -0.12(-1.71%) |
Mar 27, 2003 | 6.905 | 7.097 | 6.898 | 7.040 | 16,767 | +0.01(+0.20%) |
Mar 26, 2003 | 6.778 | 7.168 | 6.778 | 7.026 | 38,607 | -0.06(-0.90%) |
Mar 25, 2003 | 6.962 | 7.232 | 6.962 | 7.090 | 33,816 | +0.13(+1.83%) |
Mar 24, 2003 | 7.062 | 7.303 | 6.948 | 6.962 | 36,212 | -0.06(-0.91%) |
Mar 21, 2003 | 7.133 | 7.384 | 6.955 | 7.026 | 41,653 | -0.06(-0.90%) |
Mar 20, 2003 | 7.062 | 7.150 | 6.969 | 7.090 | 23,249 | -0.01(-0.10%) |
Mar 19, 2003 | 7.104 | 7.204 | 6.969 | 7.097 | 19,726 | +0.14(+2.04%) |
Mar 18, 2003 | 7.026 | 7.239 | 6.955 | 6.955 | 54,036 | -0.14(-2.00%) |
Mar 17, 2003 | 7.097 | 7.239 | 7.026 | 7.097 | 32,548 | +0.00(+0.00%) |
Mar 14, 2003 | 7.054 | 7.147 | 7.040 | 7.097 | 28,603 | +0.00(+0.00%) |
Mar 13, 2003 | 7.104 | 7.104 | 7.019 | 7.097 | 11,976 | +0.03(+0.40%) |
Mar 12, 2003 | 7.054 | 7.345 | 6.948 | 7.069 | 27,617 | +0.09(+1.31%) |
Mar 11, 2003 | 7.125 | 7.161 | 6.927 | 6.977 | 35,366 | -0.16(-2.18%) |
Mar 10, 2003 | 7.431 | 7.431 | 7.118 | 7.133 | 17,753 | -0.04(-0.59%) |
Mar 07, 2003 | 7.452 | 7.452 | 6.998 | 7.175 | 41,848 | -0.09(-1.17%) |
Mar 06, 2003 | 7.310 | 7.452 | 7.168 | 7.260 | 31,280 | -0.11(-1.44%) |
Mar 05, 2003 | 7.416 | 7.594 | 7.274 | 7.366 | 17,753 | +0.13(+1.76%) |
Mar 04, 2003 | 7.062 | 7.629 | 7.062 | 7.238 | 34,944 | +0.11(+1.58%) |
Mar 03, 2003 | 7.104 | 7.274 | 7.012 | 7.125 | 24,658 | +0.10(+1.41%) |
Feb 28, 2003 | 7.026 | 7.395 | 6.927 | 7.026 | 45,511 | -0.07(-1.00%) |
Feb 27, 2003 | 7.452 | 7.487 | 7.047 | 7.097 | 66,224 | -0.40(-5.30%) |
Feb 26, 2003 | 7.587 | 7.800 | 7.487 | 7.495 | 25,503 | -0.06(-0.75%) |
Feb 25, 2003 | 7.601 | 7.785 | 7.495 | 7.551 | 17,190 | -0.05(-0.65%) |
Feb 24, 2003 | 7.956 | 8.098 | 7.523 | 7.601 | 39,875 | -0.27(-3.43%) |
Feb 21, 2003 | 7.679 | 7.956 | 7.629 | 7.871 | 12,963 | +0.19(+2.50%) |
Feb 20, 2003 | 7.523 | 8.013 | 7.523 | 7.679 | 25,362 | -0.11(-1.46%) |
Feb 19, 2003 | 7.913 | 7.913 | 7.544 | 7.793 | 35,648 | -0.05(-0.63%) |
Feb 18, 2003 | 7.885 | 7.906 | 7.743 | 7.842 | 11,554 | -0.04(-0.45%) |
Feb 14, 2003 | 7.899 | 7.977 | 7.807 | 7.878 | 17,894 | -0.02(-0.26%) |
Feb 13, 2003 | 7.935 | 7.977 | 7.736 | 7.898 | 13,385 | +0.03(+0.44%) |
Feb 12, 2003 | 7.587 | 7.984 | 7.587 | 7.864 | 17,331 | +0.28(+3.64%) |
Feb 11, 2003 | 7.608 | 7.686 | 7.573 | 7.587 | 17,612 | -0.04(-0.50%) |
Feb 10, 2003 | 7.778 | 7.807 | 7.616 | 7.626 | 17,612 | -0.06(-0.78%) |
Feb 07, 2003 | 7.899 | 7.899 | 7.686 | 7.686 | 16,767 | -0.13(-1.72%) |
Feb 06, 2003 | 7.991 | 8.055 | 7.821 | 7.821 | 24,798 | -0.13(-1.61%) |
Feb 05, 2003 | 8.034 | 8.034 | 7.906 | 7.949 | 10,990 | -0.11(-1.41%) |
Feb 04, 2003 | 8.105 | 8.190 | 7.906 | 8.062 | 46,779 | -0.11(-1.30%) |
Feb 03, 2003 | 8.162 | 8.225 | 8.034 | 8.169 | 35,789 | +0.01(+0.17%) |
Jan 31, 2003 | 7.842 | 8.162 | 7.842 | 8.155 | 13,949 | +0.30(+3.79%) |
Jan 30, 2003 | 8.020 | 8.261 | 7.835 | 7.856 | 12,117 | -0.17(-2.12%) |
Jan 29, 2003 | 8.282 | 8.282 | 7.942 | 8.027 | 11,413 | -0.06(-0.79%) |
Jan 28, 2003 | 8.119 | 8.289 | 7.906 | 8.091 | 22,685 | -0.03(-0.35%) |
Jan 27, 2003 | 8.169 | 8.240 | 8.119 | 8.119 | 17,612 | -0.05(-0.61%) |
Jan 24, 2003 | 8.346 | 8.375 | 8.169 | 8.169 | 18,458 | -0.20(-2.37%) |
Jan 23, 2003 | 8.481 | 8.481 | 8.268 | 8.367 | 9,017 | +0.02(+0.25%) |
Jan 22, 2003 | 8.318 | 8.410 | 8.318 | 8.347 | 21,699 | +0.03(+0.35%) |
Jan 21, 2003 | 8.360 | 8.396 | 8.296 | 8.318 | 15,358 | -0.02(-0.26%) |
Jan 17, 2003 | 8.360 | 8.410 | 8.296 | 8.339 | 10,708 | +0.03(+0.34%) |
Jan 16, 2003 | 8.375 | 8.509 | 8.254 | 8.311 | 21,840 | -0.06(-0.76%) |
Jan 15, 2003 | 8.502 | 8.502 | 8.268 | 8.375 | 19,585 | +0.10(+1.18%) |
Jan 14, 2003 | 8.353 | 8.460 | 8.240 | 8.277 | 36,212 | +0.08(+0.97%) |
Jan 13, 2003 | 8.204 | 8.353 | 8.162 | 8.197 | 33,112 | -0.05(-0.60%) |
Jan 10, 2003 | 8.304 | 8.375 | 8.240 | 8.247 | 12,117 | -0.02(-0.26%) |
Jan 09, 2003 | 8.268 | 8.417 | 8.162 | 8.268 | 7,749 | +0.09(+1.13%) |
Jan 08, 2003 | 8.275 | 8.282 | 8.162 | 8.176 | 9,440 | -0.09(-1.12%) |
Jan 07, 2003 | 8.382 | 8.481 | 8.268 | 8.268 | 22,121 | -0.11(-1.27%) |
Jan 06, 2003 | 8.282 | 8.580 | 8.282 | 8.375 | 27,194 | -0.06(-0.76%) |
Jan 03, 2003 | 8.304 | 8.474 | 8.240 | 8.438 | 87,501 | +0.16(+1.89%) |
Jan 02, 2003 | 8.183 | 8.339 | 8.183 | 8.282 | 22,544 | +0.07(+0.86%) |
Dec 31, 2002 | 8.367 | 8.367 | 8.162 | 8.211 | 140,621 | -0.02(-0.26%) |
Dec 30, 2002 | 8.176 | 8.367 | 8.162 | 8.233 | 26,912 | +0.07(+0.87%) |
Dec 27, 2002 | 8.162 | 8.403 | 8.162 | 8.162 | 9,017 | -0.26(-3.12%) |
Dec 26, 2002 | 8.382 | 8.516 | 8.382 | 8.424 | 26,771 | -0.07(-0.83%) |
Dec 24, 2002 | 8.268 | 8.495 | 8.268 | 8.494 | 6,481 | +0.10(+1.17%) |
Dec 23, 2002 | 8.396 | 8.396 | 7.878 | 8.396 | 28,603 | +0.06(+0.77%) |
Dec 20, 2002 | 8.396 | 8.396 | 7.878 | 8.332 | 55,375 | -0.08(-0.93%) |
Dec 19, 2002 | 8.169 | 8.410 | 8.091 | 8.410 | 18,317 | +0.25(+3.04%) |
Dec 18, 2002 | 8.155 | 8.367 | 8.062 | 8.162 | 22,685 | -0.16(-1.96%) |
Dec 17, 2002 | 8.410 | 8.509 | 8.233 | 8.325 | 44,666 | -0.01(-0.17%) |
Dec 16, 2002 | 8.084 | 8.375 | 8.084 | 8.339 | 40,016 | -0.01(-0.08%) |
Dec 13, 2002 | 8.339 | 8.445 | 8.339 | 8.346 | 35,507 | -0.07(-0.84%) |
Dec 12, 2002 | 8.211 | 8.509 | 8.211 | 8.417 | 16,344 | -0.05(-0.58%) |
Dec 11, 2002 | 8.155 | 8.481 | 8.084 | 8.466 | 33,394 | +0.30(+3.73%) |
Dec 10, 2002 | 8.062 | 8.162 | 8.020 | 8.162 | 11,554 | +0.11(+1.32%) |
Dec 09, 2002 | 8.197 | 8.197 | 7.984 | 8.055 | 16,344 | -0.02(-0.26%) |
Dec 06, 2002 | 8.069 | 8.218 | 8.020 | 8.076 | 12,963 | +0.01(+0.09%) |
Dec 05, 2002 | 8.155 | 8.233 | 8.062 | 8.069 | 9,158 | +0.01(+0.09%) |
Dec 04, 2002 | 8.133 | 8.225 | 8.055 | 8.062 | 4,368 | -0.07(-0.87%) |
Dec 03, 2002 | 8.304 | 8.304 | 8.091 | 8.133 | 10,990 | -0.09(-1.04%) |
Dec 02, 2002 | 8.197 | 8.389 | 8.126 | 8.218 | 13,526 | -0.08(-0.94%) |
Nov 29, 2002 | 8.013 | 8.339 | 8.013 | 8.296 | 8,031 | -0.04(-0.51%) |
Nov 27, 2002 | 8.076 | 8.389 | 8.076 | 8.339 | 16,062 | +0.14(+1.73%) |
Nov 26, 2002 | 7.984 | 8.197 | 7.984 | 8.197 | 14,513 | +0.23(+2.85%) |
Nov 25, 2002 | 8.069 | 8.197 | 7.913 | 7.970 | 10,990 | -0.11(-1.31%) |
Nov 22, 2002 | 7.963 | 8.190 | 7.899 | 8.076 | 11,976 | +0.01(+0.17%) |
Nov 21, 2002 | 7.963 | 8.091 | 7.956 | 8.062 | 12,258 | -0.06(-0.70%) |
Nov 20, 2002 | 7.983 | 8.119 | 7.856 | 8.119 | 18,176 | +0.29(+3.72%) |
Nov 19, 2002 | 8.020 | 8.034 | 7.757 | 7.828 | 24,376 | -0.09(-1.08%) |
Nov 18, 2002 | 7.956 | 8.112 | 7.871 | 7.913 | 14,794 | -0.04(-0.54%) |
Nov 15, 2002 | 7.864 | 8.091 | 7.864 | 7.956 | 20,008 | -0.13(-1.67%) |
Nov 14, 2002 | 7.885 | 8.105 | 7.771 | 8.091 | 23,671 | +0.16(+1.97%) |
Nov 13, 2002 | 8.161 | 8.303 | 7.935 | 7.935 | 50,161 | -0.14(-1.77%) |
Nov 12, 2002 | 8.026 | 8.267 | 7.878 | 8.077 | 30,012 | +0.12(+1.53%) |
Nov 11, 2002 | 8.169 | 8.410 | 7.956 | 7.956 | 22,967 | -0.21(-2.52%) |
Nov 08, 2002 | 8.360 | 8.516 | 8.162 | 8.162 | 9,299 | -0.25(-2.95%) |
Nov 07, 2002 | 8.346 | 8.524 | 8.289 | 8.410 | 19,585 | +0.04(+0.42%) |
Nov 06, 2002 | 8.282 | 8.382 | 8.204 | 8.375 | 22,262 | +0.08(+0.94%) |
Nov 05, 2002 | 8.346 | 8.346 | 8.020 | 8.296 | 10,849 | -0.03(-0.34%) |
Nov 04, 2002 | 8.126 | 8.346 | 8.112 | 8.325 | 37,903 | +0.17(+2.09%) |
Nov 01, 2002 | 8.020 | 8.162 | 7.658 | 8.155 | 56,079 | +0.14(+1.77%) |
Oct 31, 2002 | 7.722 | 8.162 | 7.722 | 8.013 | 63,265 | +0.14(+1.72%) |
Oct 30, 2002 | 7.558 | 7.899 | 7.558 | 7.877 | 19,303 | +0.16(+2.01%) |
Oct 29, 2002 | 7.594 | 7.899 | 7.499 | 7.722 | 17,894 | +0.13(+1.68%) |
Oct 28, 2002 | 7.806 | 7.984 | 7.594 | 7.594 | 19,216 | -0.21(-2.73%) |
Oct 25, 2002 | 7.849 | 7.849 | 7.580 | 7.807 | 9,138 | +0.26(+3.48%) |
Oct 24, 2002 | 7.785 | 7.977 | 7.544 | 7.544 | 15,217 | -0.23(-2.92%) |
Oct 23, 2002 | 7.700 | 7.878 | 7.487 | 7.771 | 26,348 | +0.21(+2.82%) |
Oct 22, 2002 | 7.771 | 7.778 | 7.551 | 7.558 | 8,313 | -0.18(-2.29%) |
Oct 21, 2002 | 7.856 | 7.864 | 7.715 | 7.736 | 15,781 | -0.13(-1.62%) |
Oct 18, 2002 | 7.949 | 7.984 | 7.700 | 7.864 | 16,908 | -0.01(-0.09%) |
Oct 17, 2002 | 7.750 | 7.871 | 7.523 | 7.871 | 15,640 | +0.45(+6.12%) |
Oct 16, 2002 | 7.622 | 7.629 | 7.274 | 7.416 | 23,530 | -0.34(-4.39%) |
Oct 15, 2002 | 7.431 | 7.842 | 7.345 | 7.757 | 34,380 | +0.39(+5.30%) |
Oct 14, 2002 | 7.161 | 7.381 | 7.097 | 7.367 | 28,603 | +0.21(+2.87%) |
Oct 11, 2002 | 6.920 | 7.161 | 6.920 | 7.161 | 20,853 | +0.17(+2.44%) |
Oct 10, 2002 | 7.139 | 7.289 | 6.834 | 6.991 | 35,106 | -0.04(-0.51%) |
Oct 09, 2002 | 7.530 | 7.771 | 7.026 | 7.026 | 51,711 | -0.55(-7.22%) |
Oct 08, 2002 | 7.842 | 7.842 | 7.523 | 7.573 | 37,480 | -0.31(-3.87%) |
Oct 07, 2002 | 7.807 | 8.048 | 7.793 | 7.878 | 15,358 | +0.04(+0.45%) |
Oct 04, 2002 | 7.885 | 8.055 | 7.800 | 7.842 | 15,922 | +0.02(+0.27%) |
Oct 03, 2002 | 7.800 | 7.998 | 7.707 | 7.821 | 26,348 | +0.09(+1.10%) |
Oct 02, 2002 | 7.594 | 7.856 | 7.594 | 7.736 | 148,371 | +0.11(+1.40%) |
Oct 01, 2002 | 7.587 | 7.821 | 7.580 | 7.629 | 27,757 | +0.04(+0.47%) |
Sep 30, 2002 | 7.933 | 7.933 | 7.594 | 7.594 | 12,512 | -0.18(-2.37%) |
Sep 27, 2002 | 8.091 | 8.091 | 7.743 | 7.778 | 34,239 | -0.21(-2.57%) |
Sep 26, 2002 | 8.020 | 8.020 | 7.920 | 7.983 | 42,411 | -0.00(-0.01%) |
Sep 25, 2002 | 8.055 | 8.055 | 7.892 | 7.984 | 51,429 | -0.06(-0.79%) |
Sep 24, 2002 | 7.969 | 8.048 | 7.828 | 8.048 | 27,757 | +0.20(+2.53%) |
Sep 23, 2002 | 7.878 | 8.013 | 7.835 | 7.849 | 16,908 | -0.22(-2.73%) |
Sep 20, 2002 | 8.474 | 8.481 | 7.814 | 8.069 | 70,733 | +0.11(+1.43%) |
Sep 19, 2002 | 8.126 | 8.127 | 7.956 | 7.956 | 22,614 | -0.07(-0.88%) |
Sep 18, 2002 | 8.055 | 8.162 | 7.991 | 8.027 | 22,262 | -0.03(-0.35%) |
Sep 17, 2002 | 8.133 | 8.155 | 8.020 | 8.055 | 15,781 | +0.02(+0.27%) |
Sep 16, 2002 | 8.338 | 8.481 | 8.034 | 8.034 | 30,716 | -0.23(-2.82%) |
Sep 13, 2002 | 8.105 | 8.268 | 8.041 | 8.267 | 15,640 | +0.14(+1.74%) |
Sep 12, 2002 | 8.339 | 8.495 | 8.126 | 8.126 | 36,071 | -0.31(-3.62%) |
Sep 11, 2002 | 8.404 | 8.445 | 8.339 | 8.431 | 6,622 | +0.03(+0.34%) |
Sep 10, 2002 | 8.431 | 8.516 | 8.375 | 8.403 | 26,067 | -0.11(-1.33%) |
Sep 09, 2002 | 8.254 | 8.546 | 8.254 | 8.516 | 24,798 | +0.09(+1.01%) |
Sep 06, 2002 | 8.282 | 8.502 | 8.162 | 8.431 | 36,040 | +0.39(+4.85%) |
Sep 05, 2002 | 8.375 | 8.474 | 8.041 | 8.041 | 15,471 | -0.39(-4.63%) |
Sep 04, 2002 | 8.331 | 8.438 | 8.190 | 8.431 | 16,485 | +0.22(+2.68%) |
Sep 03, 2002 | 7.991 | 8.346 | 7.991 | 8.211 | 28,485 | +0.23(+2.84%) |
Aug 30, 2002 | 8.161 | 8.339 | 7.984 | 7.984 | 25,895 | -0.09(-1.14%) |
Aug 29, 2002 | 8.126 | 8.254 | 8.035 | 8.076 | 86,866 | -0.05(-0.61%) |
Aug 28, 2002 | 8.403 | 8.481 | 8.091 | 8.126 | 39,734 | -0.07(-0.87%) |
Aug 27, 2002 | 8.367 | 8.481 | 8.020 | 8.197 | 28,335 | -0.32(-3.75%) |
Aug 26, 2002 | 8.055 | 8.538 | 7.963 | 8.516 | 35,084 | +0.33(+3.99%) |
Aug 23, 2002 | 8.339 | 8.353 | 7.970 | 8.190 | 16,864 | +0.08(+0.96%) |
Aug 22, 2002 | 8.304 | 8.417 | 7.842 | 8.112 | 27,898 | +0.06(+0.79%) |
Aug 21, 2002 | 8.233 | 8.268 | 7.984 | 8.048 | 17,894 | -0.01(-0.09%) |
Aug 20, 2002 | 8.339 | 8.474 | 7.665 | 8.055 | 88,454 | -0.26(-3.07%) |
Aug 16, 2002 | 8.296 | 8.325 | 8.055 | 8.311 | 17,894 | +0.23(+2.81%) |
Aug 15, 2002 | 8.374 | 8.396 | 8.049 | 8.084 | 30,294 | -0.08(-0.96%) |
Aug 14, 2002 | 8.417 | 8.516 | 7.984 | 8.162 | 80,455 | -0.01(-0.09%) |
Aug 13, 2002 | 8.346 | 8.502 | 8.162 | 8.169 | 29,730 | -0.30(-3.52%) |
Aug 12, 2002 | 8.289 | 8.545 | 8.289 | 8.467 | 34,944 | -0.08(-0.99%) |
Aug 07, 2002 | 8.509 | 8.587 | 8.396 | 8.551 | 20,328 | +0.03(+0.32%) |
Aug 06, 2002 | 8.304 | 8.615 | 8.197 | 8.524 | 29,730 | +0.36(+4.43%) |
Aug 05, 2002 | 8.516 | 8.552 | 8.162 | 8.162 | 71,578 | -0.22(-2.62%) |
Aug 02, 2002 | 8.488 | 8.637 | 8.382 | 8.382 | 31,377 | -0.06(-0.66%) |
Aug 01, 2002 | 8.382 | 8.559 | 8.375 | 8.438 | 23,433 | +0.03(+0.33%) |
Jul 31, 2002 | 8.694 | 8.694 | 8.410 | 8.410 | 28,744 | -0.35(-4.05%) |
Jul 30, 2002 | 8.729 | 8.765 | 8.481 | 8.765 | 24,235 | -0.06(-0.72%) |
Jul 29, 2002 | 8.453 | 8.829 | 8.453 | 8.829 | 32,125 | +0.28(+3.24%) |
Jul 26, 2002 | 8.629 | 8.694 | 8.523 | 8.552 | 38,043 | -0.07(-0.82%) |
Jul 25, 2002 | 8.502 | 8.694 | 8.410 | 8.623 | 18,599 | +0.09(+1.00%) |
Jul 24, 2002 | 8.162 | 8.587 | 8.162 | 8.538 | 49,879 | +0.27(+3.26%) |
Jul 23, 2002 | 8.552 | 8.623 | 8.162 | 8.268 | 58,334 | -0.25(-2.92%) |
Jul 22, 2002 | 8.431 | 8.516 | 8.268 | 8.516 | 35,789 | -0.07(-0.83%) |
Jul 19, 2002 | 8.644 | 8.658 | 8.375 | 8.587 | 42,552 | -0.04(-0.41%) |
Jul 17, 2002 | 8.587 | 8.744 | 8.453 | 8.623 | 37,762 | -0.25(-2.80%) |
Jul 12, 2002 | 8.516 | 8.871 | 8.516 | 8.871 | 49,738 | +0.16(+1.79%) |
Jul 11, 2002 | 8.729 | 8.736 | 8.445 | 8.715 | 39,593 | +0.05(+0.57%) |
Jul 10, 2002 | 8.580 | 8.751 | 8.552 | 8.666 | 44,525 | +0.14(+1.59%) |
Jul 09, 2002 | 8.197 | 8.531 | 8.197 | 8.531 | 30,435 | +0.33(+3.98%) |
Jul 08, 2002 | 8.708 | 8.708 | 8.204 | 8.204 | 46,357 | -0.50(-5.79%) |
Jul 05, 2002 | 8.538 | 8.751 | 8.538 | 8.708 | 12,822 | +0.09(+0.99%) |
Jul 04, 2002 | 8.311 | 8.687 | 8.311 | 8.623 | 32,266 | +0.00(+0.00%) |
Jul 03, 2002 | 8.311 | 8.687 | 8.311 | 8.623 | 32,266 | +0.14(+1.67%) |
Jul 02, 2002 | 8.410 | 8.800 | 8.410 | 8.481 | 23,249 | +0.07(+0.84%) |
Jul 01, 2002 | 8.687 | 9.006 | 8.410 | 8.410 | 42,693 | -0.59(-6.55%) |
Jun 28, 2002 | 8.304 | 9.013 | 8.304 | 8.999 | 145,412 | +0.42(+4.88%) |
Jun 27, 2002 | 8.453 | 8.580 | 8.055 | 8.580 | 45,370 | +0.11(+1.34%) |
Jun 26, 2002 | 8.062 | 8.509 | 8.055 | 8.467 | 39,452 | +0.28(+3.47%) |
Jun 25, 2002 | 8.481 | 8.516 | 7.949 | 8.183 | 42,271 | -0.26(-3.11%) |
Jun 21, 2002 | 8.516 | 8.644 | 8.346 | 8.445 | 52,838 | +0.42(+5.22%) |
Jun 20, 2002 | 8.339 | 8.616 | 7.984 | 8.027 | 63,124 | -0.24(-2.92%) |
Jun 19, 2002 | 8.204 | 8.304 | 8.162 | 8.268 | 37,339 | -0.03(-0.34%) |
Jun 18, 2002 | 7.941 | 8.296 | 7.941 | 8.296 | 35,366 | +0.21(+2.54%) |
Jun 17, 2002 | 8.091 | 8.552 | 7.984 | 8.091 | 42,271 | -0.07(-0.87%) |
Jun 14, 2002 | 8.090 | 8.453 | 8.084 | 8.162 | 41,848 | -0.07(-0.86%) |
Jun 12, 2002 | 8.411 | 8.694 | 8.162 | 8.233 | 53,261 | -0.18(-2.11%) |
Jun 11, 2002 | 8.495 | 8.694 | 8.410 | 8.410 | 28,885 | -0.09(-1.00%) |
Jun 10, 2002 | 8.431 | 8.651 | 8.382 | 8.495 | 11,976 | +0.06(+0.76%) |
Jun 07, 2002 | 8.445 | 8.516 | 8.424 | 8.431 | 18,458 | -0.02(-0.25%) |
Jun 06, 2002 | 8.396 | 8.744 | 8.389 | 8.453 | 39,312 | -0.08(-0.92%) |
Jun 05, 2002 | 8.658 | 8.658 | 8.488 | 8.531 | 17,612 | +0.09(+1.01%) |
May 31, 2002 | 8.687 | 8.907 | 8.445 | 8.445 | 56,643 | -0.46(-5.18%) |
May 28, 2002 | 9.020 | 9.226 | 8.772 | 8.907 | 46,357 | -0.11(-1.26%) |
May 27, 2002 | 9.003 | 9.020 | 8.836 | 9.020 | 37,480 | +0.00(+0.00%) |
May 24, 2002 | 9.003 | 9.020 | 8.836 | 9.020 | 37,480 | +0.04(+0.39%) |
May 23, 2002 | 8.907 | 9.062 | 8.772 | 8.985 | 31,703 | +0.15(+1.69%) |
May 22, 2002 | 8.800 | 8.978 | 8.751 | 8.836 | 22,967 | -0.07(-0.80%) |
May 21, 2002 | 8.882 | 8.942 | 8.751 | 8.907 | 22,685 | +0.04(+0.40%) |
May 20, 2002 | 8.935 | 9.219 | 8.800 | 8.871 | 33,535 | -0.19(-2.11%) |
May 17, 2002 | 8.886 | 9.155 | 8.772 | 9.062 | 26,489 | +0.27(+3.06%) |
May 16, 2002 | 8.864 | 9.148 | 8.772 | 8.793 | 34,944 | -0.15(-1.67%) |
May 15, 2002 | 8.871 | 8.942 | 8.765 | 8.942 | 65,097 | +0.11(+1.20%) |
May 14, 2002 | 8.836 | 8.871 | 8.658 | 8.836 | 35,930 | +0.01(+0.07%) |
May 13, 2002 | 8.658 | 8.871 | 8.658 | 8.829 | 26,489 | +0.20(+2.30%) |
May 10, 2002 | 8.587 | 8.800 | 8.587 | 8.631 | 11,272 | -0.12(-1.37%) |
May 09, 2002 | 8.559 | 8.815 | 8.559 | 8.751 | 32,266 | +0.06(+0.65%) |
May 08, 2002 | 8.587 | 8.715 | 8.516 | 8.694 | 26,208 | +0.04(+0.41%) |
May 07, 2002 | 8.531 | 8.701 | 8.438 | 8.658 | 140,339 | +0.14(+1.67%) |
May 06, 2002 | 8.651 | 8.694 | 8.516 | 8.516 | 51,570 | +0.00(+0.00%) |
May 03, 2002 | 8.602 | 8.715 | 8.516 | 8.516 | 17,331 | -0.16(-1.88%) |
May 02, 2002 | 8.658 | 8.722 | 8.516 | 8.680 | 11,131 | +0.02(+0.25%) |