Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.502 | 8.548 | 8.436 | 8.443 | 61,448 | -0.03(-0.31%) |
Apr 29, 2003 | 8.436 | 8.502 | 8.430 | 8.469 | 54,469 | +0.07(+0.78%) |
Apr 28, 2003 | 8.337 | 8.436 | 8.318 | 8.403 | 110,303 | +0.11(+1.27%) |
Apr 25, 2003 | 8.291 | 8.305 | 8.291 | 8.298 | 120,772 | -0.01(-0.08%) |
Apr 24, 2003 | 8.370 | 8.403 | 8.272 | 8.305 | 218,938 | -0.20(-2.33%) |
Apr 23, 2003 | 7.909 | 8.535 | 7.909 | 8.502 | 212,414 | +0.67(+8.59%) |
Apr 22, 2003 | 7.830 | 7.843 | 7.804 | 7.830 | 10,620 | +0.02(+0.25%) |
Apr 21, 2003 | 7.810 | 7.810 | 7.810 | 7.810 | 455 | +0.03(+0.42%) |
Apr 17, 2003 | 7.606 | 7.810 | 7.606 | 7.777 | 29,586 | +0.20(+2.61%) |
Apr 16, 2003 | 7.612 | 7.645 | 7.580 | 7.580 | 33,682 | +0.02(+0.26%) |
Apr 15, 2003 | 7.415 | 7.698 | 7.415 | 7.560 | 144,138 | +0.24(+3.24%) |
Apr 14, 2003 | 7.270 | 7.362 | 7.270 | 7.322 | 1,668 | +0.03(+0.45%) |
Apr 11, 2003 | 7.349 | 7.349 | 7.290 | 7.290 | 4,400 | -0.03(-0.36%) |
Apr 10, 2003 | 7.263 | 7.316 | 7.243 | 7.316 | 127,752 | +0.05(+0.73%) |
Apr 09, 2003 | 7.678 | 7.678 | 7.250 | 7.263 | 18,206 | -0.38(-5.00%) |
Apr 08, 2003 | 7.580 | 7.744 | 7.580 | 7.645 | 28,827 | +0.08(+1.05%) |
Apr 07, 2003 | 7.744 | 7.744 | 7.514 | 7.566 | 125,627 | +0.13(+1.77%) |
Apr 04, 2003 | 7.527 | 7.527 | 7.283 | 7.435 | 121,379 | -0.13(-1.66%) |
Apr 03, 2003 | 7.514 | 7.560 | 7.514 | 7.560 | 64,786 | -0.06(-0.78%) |
Apr 02, 2003 | 7.659 | 7.678 | 7.619 | 7.619 | 15,931 | -0.05(-0.69%) |
Apr 01, 2003 | 7.415 | 7.777 | 7.415 | 7.672 | 117,131 | +0.32(+4.39%) |
Mar 31, 2003 | 7.250 | 7.349 | 7.224 | 7.349 | 226,979 | +0.09(+1.27%) |
Mar 28, 2003 | 7.197 | 7.283 | 7.184 | 7.257 | 34,593 | +0.07(+1.01%) |
Mar 27, 2003 | 7.270 | 7.303 | 7.184 | 7.184 | 15,020 | -0.07(-0.91%) |
Mar 26, 2003 | 7.316 | 7.316 | 7.250 | 7.250 | 1,062 | -0.09(-1.26%) |
Mar 25, 2003 | 7.514 | 7.527 | 7.283 | 7.342 | 12,441 | -0.25(-3.30%) |
Mar 24, 2003 | 7.514 | 7.639 | 7.514 | 7.593 | 5,917 | +0.11(+1.50%) |
Mar 21, 2003 | 7.421 | 7.626 | 7.421 | 7.481 | 53,407 | -0.01(-0.09%) |
Mar 20, 2003 | 7.296 | 7.560 | 7.296 | 7.487 | 40,055 | +0.19(+2.62%) |
Mar 19, 2003 | 7.151 | 7.435 | 7.145 | 7.296 | 168,566 | +0.05(+0.73%) |
Mar 18, 2003 | 7.184 | 7.250 | 7.118 | 7.243 | 117,434 | +0.13(+1.76%) |
Mar 17, 2003 | 6.940 | 7.171 | 6.940 | 7.118 | 74,951 | +0.13(+1.79%) |
Mar 14, 2003 | 7.237 | 7.237 | 6.960 | 6.993 | 166,290 | -0.19(-2.66%) |
Mar 13, 2003 | 7.250 | 7.270 | 7.098 | 7.184 | 90,427 | -0.01(-0.18%) |
Mar 12, 2003 | 7.184 | 7.283 | 7.164 | 7.197 | 15,324 | +0.05(+0.74%) |
Mar 11, 2003 | 7.158 | 7.283 | 7.131 | 7.145 | 33,986 | +0.03(+0.37%) |
Mar 10, 2003 | 7.151 | 7.171 | 7.019 | 7.118 | 107,421 | +0.01(+0.09%) |
Mar 07, 2003 | 6.986 | 7.118 | 6.986 | 7.112 | 40,813 | +0.15(+2.18%) |
Mar 06, 2003 | 6.775 | 6.960 | 6.775 | 6.960 | 76,772 | +0.16(+2.42%) |
Mar 05, 2003 | 6.789 | 6.848 | 6.591 | 6.795 | 309,973 | +0.01(+0.19%) |
Mar 04, 2003 | 6.815 | 6.815 | 6.716 | 6.782 | 47,034 | -0.03(-0.48%) |
Mar 03, 2003 | 6.789 | 6.815 | 6.789 | 6.815 | 24,427 | +0.13(+1.87%) |
Feb 28, 2003 | 6.657 | 6.690 | 6.591 | 6.690 | 37,324 | +0.08(+1.20%) |
Feb 27, 2003 | 6.789 | 6.822 | 6.591 | 6.611 | 66,455 | -0.14(-2.15%) |
Feb 26, 2003 | 6.756 | 6.762 | 6.663 | 6.756 | 135,338 | -0.07(-0.97%) |
Feb 25, 2003 | 6.855 | 6.887 | 6.558 | 6.822 | 40,358 | -0.07(-1.05%) |
Feb 24, 2003 | 6.901 | 6.947 | 6.874 | 6.894 | 28,220 | -0.06(-0.85%) |
Feb 21, 2003 | 7.019 | 7.105 | 6.828 | 6.953 | 54,772 | -0.05(-0.75%) |
Feb 20, 2003 | 7.052 | 7.151 | 6.920 | 7.006 | 154,303 | +0.02(+0.28%) |
Feb 19, 2003 | 7.065 | 7.177 | 6.947 | 6.986 | 141,103 | -0.01(-0.19%) |
Feb 18, 2003 | 6.967 | 7.019 | 6.920 | 7.000 | 139,586 | +0.05(+0.66%) |
Feb 14, 2003 | 6.973 | 7.032 | 6.795 | 6.953 | 44,303 | -0.01(-0.09%) |
Feb 13, 2003 | 7.151 | 7.151 | 6.855 | 6.960 | 95,586 | -0.16(-2.22%) |
Feb 12, 2003 | 7.217 | 7.250 | 7.052 | 7.118 | 161,586 | -0.07(-1.01%) |
Feb 11, 2003 | 7.250 | 7.355 | 7.177 | 7.191 | 166,897 | -0.22(-2.94%) |
Feb 10, 2003 | 7.217 | 7.408 | 7.184 | 7.408 | 113,338 | +0.19(+2.65%) |
Feb 07, 2003 | 7.158 | 7.217 | 7.059 | 7.217 | 83,448 | +0.07(+0.92%) |
Feb 06, 2003 | 7.263 | 7.263 | 7.151 | 7.151 | 8,648 | -0.13(-1.81%) |
Feb 05, 2003 | 7.250 | 7.375 | 7.250 | 7.283 | 154,152 | +0.04(+0.55%) |
Feb 04, 2003 | 7.184 | 7.250 | 7.138 | 7.243 | 66,303 | +0.13(+1.76%) |
Feb 03, 2003 | 7.052 | 7.250 | 7.046 | 7.118 | 183,738 | +0.11(+1.60%) |
Jan 31, 2003 | 6.993 | 7.019 | 6.934 | 7.006 | 40,965 | +0.03(+0.38%) |
Jan 30, 2003 | 6.710 | 6.993 | 6.710 | 6.980 | 127,448 | +0.32(+4.85%) |
Jan 29, 2003 | 6.565 | 6.690 | 6.558 | 6.657 | 174,331 | +0.13(+2.02%) |
Jan 28, 2003 | 6.604 | 6.624 | 6.492 | 6.525 | 96,041 | -0.01(-0.20%) |
Jan 27, 2003 | 6.545 | 6.710 | 6.472 | 6.538 | 18,206 | -0.03(-0.50%) |
Jan 24, 2003 | 6.920 | 6.920 | 6.551 | 6.571 | 74,345 | -0.28(-4.13%) |
Jan 23, 2003 | 7.085 | 7.085 | 6.756 | 6.855 | 15,779 | -0.16(-2.35%) |
Jan 22, 2003 | 7.224 | 7.250 | 7.019 | 7.019 | 28,979 | -0.20(-2.83%) |
Jan 21, 2003 | 7.435 | 7.435 | 7.224 | 7.224 | 83,903 | -0.19(-2.58%) |
Jan 17, 2003 | 7.349 | 7.415 | 7.283 | 7.415 | 34,289 | +0.03(+0.45%) |
Jan 16, 2003 | 7.481 | 7.481 | 7.349 | 7.382 | 138,676 | -0.07(-0.88%) |
Jan 15, 2003 | 7.448 | 7.540 | 7.382 | 7.448 | 373,090 | -0.03(-0.35%) |
Jan 14, 2003 | 7.580 | 7.580 | 7.448 | 7.474 | 261,876 | -0.13(-1.73%) |
Jan 13, 2003 | 7.580 | 7.632 | 7.580 | 7.606 | 26,096 | +0.06(+0.79%) |
Jan 10, 2003 | 7.909 | 7.916 | 7.547 | 7.547 | 213,779 | -0.36(-4.58%) |
Jan 09, 2003 | 8.107 | 8.272 | 7.909 | 7.909 | 218,635 | -0.16(-2.04%) |
Jan 08, 2003 | 8.028 | 8.094 | 8.028 | 8.074 | 46,882 | +0.03(+0.41%) |
Jan 07, 2003 | 8.074 | 8.146 | 7.909 | 8.041 | 101,655 | -0.07(-0.89%) |
Jan 06, 2003 | 8.140 | 8.206 | 8.074 | 8.113 | 156,883 | -0.03(-0.32%) |
Jan 03, 2003 | 7.711 | 8.140 | 7.580 | 8.140 | 41,724 | +0.32(+4.13%) |
Jan 02, 2003 | 7.738 | 7.817 | 7.705 | 7.817 | 16,537 | +0.07(+0.94%) |
Dec 31, 2002 | 7.586 | 7.744 | 7.382 | 7.744 | 63,572 | +0.13(+1.73%) |
Dec 30, 2002 | 7.645 | 7.645 | 7.580 | 7.612 | 5,765 | +0.00(+0.00%) |
Dec 27, 2002 | 7.580 | 7.612 | 7.547 | 7.612 | 18,055 | +0.07(+0.87%) |
Dec 26, 2002 | 7.573 | 7.612 | 7.547 | 7.547 | 3,186 | -0.03(-0.35%) |
Dec 24, 2002 | 7.593 | 7.593 | 7.573 | 7.573 | 910 | +0.05(+0.61%) |
Dec 23, 2002 | 7.481 | 7.593 | 7.481 | 7.527 | 48,703 | -0.01(-0.09%) |
Dec 20, 2002 | 7.283 | 7.547 | 7.276 | 7.533 | 56,744 | +0.23(+3.16%) |
Dec 19, 2002 | 7.296 | 7.316 | 7.250 | 7.303 | 42,938 | +0.01(+0.09%) |
Dec 18, 2002 | 7.243 | 7.329 | 7.243 | 7.296 | 42,482 | +0.01(+0.18%) |
Dec 17, 2002 | 7.316 | 7.322 | 7.283 | 7.283 | 63,724 | -0.07(-0.90%) |
Dec 16, 2002 | 7.329 | 7.415 | 7.309 | 7.349 | 8,496 | +0.07(+0.90%) |
Dec 13, 2002 | 7.250 | 7.296 | 7.184 | 7.283 | 15,020 | +0.03(+0.45%) |
Dec 12, 2002 | 7.085 | 7.250 | 7.052 | 7.250 | 27,917 | +0.16(+2.33%) |
Dec 11, 2002 | 7.184 | 7.184 | 7.019 | 7.085 | 55,227 | -0.08(-1.10%) |
Dec 10, 2002 | 7.039 | 7.184 | 7.032 | 7.164 | 9,406 | +0.14(+1.97%) |
Dec 09, 2002 | 7.085 | 7.085 | 6.920 | 7.026 | 46,579 | -0.11(-1.48%) |
Dec 06, 2002 | 7.217 | 7.283 | 7.085 | 7.131 | 22,606 | -0.09(-1.19%) |
Dec 05, 2002 | 6.920 | 7.250 | 6.920 | 7.217 | 113,338 | +0.34(+4.88%) |
Dec 04, 2002 | 6.703 | 6.920 | 6.703 | 6.881 | 66,303 | +0.16(+2.35%) |
Dec 03, 2002 | 7.105 | 7.105 | 6.723 | 6.723 | 60,082 | -0.38(-5.29%) |
Dec 02, 2002 | 6.986 | 7.224 | 6.986 | 7.098 | 152,938 | +0.13(+1.80%) |
Nov 29, 2002 | 7.052 | 7.052 | 6.973 | 6.973 | 43,241 | +0.20(+2.92%) |
Nov 27, 2002 | 7.052 | 7.052 | 6.690 | 6.775 | 63,269 | -0.21(-3.02%) |
Nov 26, 2002 | 7.349 | 7.349 | 6.953 | 6.986 | 51,889 | -0.28(-3.90%) |
Nov 25, 2002 | 7.250 | 7.435 | 7.217 | 7.270 | 148,083 | +0.05(+0.73%) |
Nov 22, 2002 | 7.006 | 7.217 | 6.986 | 7.217 | 187,835 | +0.19(+2.72%) |
Nov 21, 2002 | 6.789 | 7.072 | 6.683 | 7.026 | 121,076 | +0.27(+4.00%) |
Nov 20, 2002 | 6.591 | 6.756 | 6.492 | 6.756 | 76,014 | +0.23(+3.54%) |
Nov 19, 2002 | 6.426 | 6.571 | 6.420 | 6.525 | 235,779 | +0.10(+1.54%) |
Nov 18, 2002 | 6.690 | 6.690 | 6.261 | 6.426 | 870,292 | -0.23(-3.47%) |
Nov 15, 2002 | 6.723 | 6.729 | 6.657 | 6.657 | 37,475 | -0.13(-1.94%) |
Nov 14, 2002 | 7.085 | 7.118 | 6.782 | 6.789 | 60,993 | -0.25(-3.56%) |
Nov 13, 2002 | 7.237 | 7.237 | 7.019 | 7.039 | 113,945 | -0.20(-2.73%) |
Nov 12, 2002 | 7.230 | 7.243 | 7.217 | 7.237 | 15,627 | -0.01(-0.18%) |
Nov 11, 2002 | 7.250 | 7.283 | 7.217 | 7.250 | 155,821 | +0.00(+0.00%) |
Nov 08, 2002 | 7.369 | 7.369 | 7.151 | 7.250 | 338,042 | -0.12(-1.61%) |
Nov 07, 2002 | 7.402 | 7.402 | 7.369 | 7.369 | 758 | -0.03(-0.45%) |
Nov 06, 2002 | 7.553 | 7.553 | 7.362 | 7.402 | 106,510 | -0.15(-2.01%) |
Nov 05, 2002 | 7.685 | 7.764 | 7.547 | 7.553 | 41,269 | -0.11(-1.46%) |
Nov 04, 2002 | 7.678 | 7.975 | 7.665 | 7.665 | 110,152 | +0.05(+0.69%) |
Nov 01, 2002 | 7.250 | 7.612 | 7.250 | 7.612 | 144,896 | +0.36(+4.90%) |
Oct 31, 2002 | 7.184 | 7.257 | 7.184 | 7.257 | 645,588 | +0.07(+1.01%) |
Oct 30, 2002 | 7.217 | 7.250 | 7.085 | 7.184 | 96,952 | +0.01(+0.09%) |
Oct 29, 2002 | 7.237 | 7.237 | 7.118 | 7.177 | 15,324 | -0.06(-0.82%) |
Oct 28, 2002 | 7.237 | 7.283 | 7.191 | 7.237 | 48,703 | +0.01(+0.18%) |
Oct 25, 2002 | 7.415 | 7.415 | 7.217 | 7.224 | 45,820 | -0.19(-2.58%) |
Oct 24, 2002 | 7.250 | 7.415 | 7.250 | 7.415 | 50,524 | +0.20(+2.74%) |
Oct 23, 2002 | 7.243 | 7.243 | 7.151 | 7.217 | 106,055 | -0.03(-0.36%) |
Oct 22, 2002 | 7.382 | 7.382 | 7.237 | 7.243 | 12,896 | -0.07(-0.99%) |
Oct 21, 2002 | 7.296 | 7.316 | 7.296 | 7.316 | 77,834 | -0.03(-0.45%) |
Oct 18, 2002 | 7.415 | 7.415 | 7.316 | 7.349 | 31,255 | -0.10(-1.33%) |
Oct 17, 2002 | 7.382 | 7.448 | 7.382 | 7.448 | 78,593 | +0.13(+1.80%) |
Oct 16, 2002 | 7.250 | 7.415 | 7.250 | 7.316 | 33,682 | +0.13(+1.83%) |
Oct 15, 2002 | 7.085 | 7.217 | 7.072 | 7.184 | 65,545 | +0.16(+2.35%) |
Oct 14, 2002 | 6.756 | 7.019 | 6.723 | 7.019 | 44,607 | -0.12(-1.66%) |
Oct 11, 2002 | 6.973 | 7.151 | 6.973 | 7.138 | 9,103 | +0.20(+2.85%) |
Oct 10, 2002 | 6.940 | 6.940 | 6.940 | 6.940 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 6.887 | 6.953 | 6.887 | 6.940 | 48,096 | +0.09(+1.25%) |
Oct 08, 2002 | 7.151 | 7.250 | 6.855 | 6.855 | 93,007 | -0.30(-4.15%) |
Oct 07, 2002 | 7.184 | 7.184 | 7.085 | 7.151 | 3,337 | -0.05(-0.73%) |
Oct 04, 2002 | 7.349 | 7.435 | 7.204 | 7.204 | 48,551 | -0.08(-1.09%) |
Oct 03, 2002 | 7.283 | 7.283 | 7.283 | 7.283 | 12,289 | +0.07(+0.91%) |
Oct 02, 2002 | 7.204 | 7.217 | 7.184 | 7.217 | 3,034 | +0.07(+0.92%) |
Oct 01, 2002 | 7.263 | 7.296 | 7.118 | 7.151 | 20,937 | -0.10(-1.36%) |
Sep 30, 2002 | 7.085 | 7.382 | 7.085 | 7.250 | 93,007 | +0.23(+3.29%) |
Sep 27, 2002 | 7.151 | 7.151 | 6.855 | 7.019 | 77,682 | -0.18(-2.47%) |
Sep 26, 2002 | 7.250 | 7.250 | 6.887 | 7.197 | 141,862 | -0.03(-0.46%) |
Sep 25, 2002 | 6.953 | 7.230 | 6.947 | 7.230 | 83,448 | +0.34(+4.98%) |
Sep 24, 2002 | 7.118 | 7.118 | 6.887 | 6.887 | 231,683 | -0.37(-5.09%) |
Sep 23, 2002 | 7.250 | 7.316 | 7.052 | 7.257 | 154,303 | +0.02(+0.27%) |
Sep 20, 2002 | 7.085 | 7.322 | 7.085 | 7.237 | 566,843 | +0.24(+3.39%) |
Sep 19, 2002 | 7.580 | 7.580 | 6.920 | 7.000 | 117,586 | -0.51(-6.84%) |
Sep 18, 2002 | 7.909 | 7.942 | 7.507 | 7.514 | 49,462 | -0.36(-4.60%) |
Sep 17, 2002 | 7.889 | 7.889 | 7.744 | 7.876 | 49,917 | -0.01(-0.08%) |
Sep 16, 2002 | 7.645 | 7.896 | 7.645 | 7.883 | 47,186 | +0.29(+3.82%) |
Sep 13, 2002 | 7.909 | 7.909 | 7.580 | 7.593 | 341,532 | -0.38(-4.71%) |
Sep 12, 2002 | 8.041 | 8.041 | 7.968 | 7.968 | 24,882 | -0.08(-0.98%) |
Sep 11, 2002 | 7.744 | 8.067 | 7.744 | 8.047 | 67,365 | +0.04(+0.49%) |
Sep 10, 2002 | 7.975 | 8.008 | 7.975 | 8.008 | 72,979 | +0.03(+0.41%) |
Sep 09, 2002 | 7.975 | 7.988 | 7.909 | 7.975 | 18,662 | +0.02(+0.25%) |
Sep 06, 2002 | 7.975 | 7.975 | 7.935 | 7.955 | 62,965 | -0.08(-0.98%) |
Sep 05, 2002 | 8.206 | 8.206 | 8.034 | 8.034 | 44,607 | -0.27(-3.25%) |
Sep 04, 2002 | 8.239 | 8.305 | 8.239 | 8.305 | 110,000 | +0.06(+0.72%) |
Sep 03, 2002 | 8.034 | 8.245 | 8.034 | 8.245 | 49,007 | +0.28(+3.47%) |
Aug 30, 2002 | 7.922 | 7.988 | 7.909 | 7.968 | 13,958 | +0.05(+0.58%) |
Aug 29, 2002 | 8.239 | 8.370 | 7.843 | 7.922 | 99,227 | -0.32(-3.84%) |
Aug 28, 2002 | 8.370 | 8.370 | 8.206 | 8.239 | 30,951 | -0.07(-0.79%) |
Aug 27, 2002 | 8.041 | 8.357 | 8.041 | 8.305 | 19,875 | +0.33(+4.13%) |
Aug 26, 2002 | 7.843 | 8.015 | 7.823 | 7.975 | 78,441 | +0.10(+1.26%) |
Aug 23, 2002 | 7.975 | 7.975 | 7.777 | 7.876 | 123,503 | -0.16(-2.05%) |
Aug 22, 2002 | 8.265 | 8.265 | 7.975 | 8.041 | 28,372 | -0.16(-2.01%) |
Aug 21, 2002 | 8.258 | 8.291 | 8.206 | 8.206 | 72,676 | -0.03(-0.40%) |
Aug 20, 2002 | 8.239 | 8.239 | 8.239 | 8.239 | 7,586 | +0.13(+1.63%) |
Aug 16, 2002 | 8.008 | 8.140 | 7.955 | 8.107 | 10,529,685 | +0.13(+1.57%) |
Aug 15, 2002 | 8.272 | 8.272 | 7.744 | 7.982 | 33,379,406 | -0.29(-3.51%) |
Aug 14, 2002 | 8.601 | 8.674 | 8.337 | 8.272 | 40,510 | -0.38(-4.34%) |
Aug 13, 2002 | 8.469 | 8.832 | 8.469 | 8.647 | 67,062 | +0.19(+2.26%) |
Aug 12, 2002 | 8.469 | 8.469 | 8.436 | 8.456 | 27,462 | +0.27(+3.30%) |
Aug 07, 2002 | 8.041 | 8.186 | 7.909 | 8.186 | 126,234 | +0.35(+4.46%) |
Aug 06, 2002 | 7.810 | 7.876 | 7.777 | 7.837 | 112,276 | +0.13(+1.62%) |
Aug 05, 2002 | 8.041 | 8.041 | 7.705 | 7.711 | 194,966 | -0.40(-4.88%) |
Aug 02, 2002 | 8.028 | 8.206 | 7.843 | 8.107 | 119,103 | +0.08(+0.99%) |
Aug 01, 2002 | 8.469 | 8.489 | 7.876 | 8.028 | 253,835 | -0.61(-7.02%) |
Jul 31, 2002 | 8.825 | 8.825 | 8.568 | 8.634 | 18,055 | -0.21(-2.38%) |
Jul 30, 2002 | 8.502 | 9.049 | 8.502 | 8.845 | 104,386 | +0.28(+3.23%) |
Jul 29, 2002 | 8.898 | 8.898 | 8.568 | 8.568 | 74,041 | -0.03(-0.38%) |
Jul 26, 2002 | 8.911 | 8.924 | 8.601 | 8.601 | 38,538 | -0.33(-3.69%) |
Jul 25, 2002 | 8.931 | 9.128 | 8.931 | 8.931 | 287,518 | +0.00(+0.00%) |
Jul 24, 2002 | 9.359 | 9.359 | 8.931 | 8.931 | 125,476 | -0.49(-5.24%) |
Jul 23, 2002 | 9.313 | 9.465 | 9.293 | 9.425 | 72,827 | +0.11(+1.20%) |
Jul 22, 2002 | 9.254 | 9.326 | 9.240 | 9.313 | 17,144 | -0.01(-0.07%) |
Jul 19, 2002 | 9.293 | 9.359 | 9.293 | 9.320 | 72,827 | -0.07(-0.77%) |
Jul 17, 2002 | 8.931 | 9.451 | 8.931 | 9.392 | 41,269 | +0.23(+2.52%) |
Jul 12, 2002 | 9.320 | 9.333 | 9.128 | 9.161 | 60,538 | -0.16(-1.77%) |
Jul 11, 2002 | 9.557 | 9.557 | 9.227 | 9.326 | 74,800 | -0.30(-3.08%) |
Jul 10, 2002 | 9.820 | 9.820 | 9.623 | 9.623 | 216,966 | -0.14(-1.42%) |
Jul 09, 2002 | 9.458 | 9.761 | 9.445 | 9.761 | 183,283 | +0.30(+3.21%) |
Jul 08, 2002 | 9.293 | 9.491 | 9.293 | 9.458 | 47,793 | +0.23(+2.50%) |
Jul 05, 2002 | 8.983 | 9.227 | 8.983 | 9.227 | 10,013 | +0.26(+2.94%) |
Jul 04, 2002 | 8.700 | 8.997 | 8.700 | 8.964 | 15,627 | +0.00(+0.00%) |
Jul 03, 2002 | 8.700 | 8.997 | 8.700 | 8.964 | 15,627 | +0.31(+3.58%) |
Jul 02, 2002 | 8.667 | 8.917 | 8.568 | 8.654 | 117,131 | +0.02(+0.23%) |
Jul 01, 2002 | 8.568 | 8.720 | 8.568 | 8.634 | 38,841 | +0.13(+1.55%) |
Jun 28, 2002 | 8.206 | 8.515 | 8.206 | 8.502 | 119,103 | +0.36(+4.45%) |
Jun 27, 2002 | 7.843 | 8.403 | 7.843 | 8.140 | 291,311 | +0.33(+4.22%) |
Jun 26, 2002 | 7.698 | 7.975 | 7.639 | 7.810 | 145,048 | +0.09(+1.20%) |
Jun 25, 2002 | 7.942 | 7.942 | 7.652 | 7.718 | 105,752 | -1.01(-11.62%) |
Jun 21, 2002 | 8.799 | 8.799 | 8.733 | 8.733 | 14,110 | -0.18(-2.07%) |
Jun 20, 2002 | 9.115 | 9.194 | 8.904 | 8.917 | 94,827 | -0.20(-2.17%) |
Jun 19, 2002 | 8.911 | 9.214 | 8.911 | 9.115 | 225,310 | +0.16(+1.77%) |
Jun 18, 2002 | 8.832 | 8.957 | 8.772 | 8.957 | 78,593 | +0.16(+1.80%) |
Jun 17, 2002 | 8.634 | 8.832 | 8.502 | 8.799 | 42,331 | -0.01(-0.15%) |
Jun 14, 2002 | 9.030 | 9.030 | 8.568 | 8.812 | 162,345 | -0.40(-4.36%) |
Jun 12, 2002 | 9.412 | 9.412 | 9.128 | 9.214 | 89,669 | -0.24(-2.51%) |
Jun 11, 2002 | 9.491 | 9.504 | 9.399 | 9.451 | 29,434 | +0.00(+0.00%) |
Jun 10, 2002 | 9.458 | 9.471 | 9.451 | 9.451 | 12,137 | +0.06(+0.63%) |
Jun 07, 2002 | 9.722 | 9.722 | 9.194 | 9.392 | 320,290 | -0.36(-3.65%) |
Jun 06, 2002 | 9.919 | 9.985 | 9.689 | 9.748 | 48,855 | -0.12(-1.20%) |
Jun 05, 2002 | 9.827 | 9.873 | 9.820 | 9.867 | 99,683 | -0.15(-1.51%) |
May 31, 2002 | 10.18 | 10.18 | 9.820 | 10.02 | 165,986 | -0.26(-2.56%) |
May 28, 2002 | 9.985 | 10.31 | 9.985 | 10.28 | 176,152 | +0.30(+2.97%) |
May 27, 2002 | 9.682 | 9.998 | 9.636 | 9.985 | 77,227 | +0.00(+0.00%) |
May 24, 2002 | 9.682 | 9.998 | 9.636 | 9.985 | 77,227 | -0.66(-6.19%) |
May 23, 2002 | 10.83 | 10.81 | 10.35 | 10.64 | 395,849 | -0.12(-1.10%) |
May 22, 2002 | 10.94 | 11.01 | 10.76 | 10.76 | 34,896 | -0.14(-1.33%) |
May 21, 2002 | 10.71 | 10.95 | 10.61 | 10.91 | 233,655 | +0.23(+2.16%) |
May 20, 2002 | 10.82 | 10.91 | 10.68 | 10.68 | 163,407 | -0.13(-1.22%) |
May 17, 2002 | 10.84 | 10.86 | 10.81 | 10.81 | 140,952 | -0.03(-0.30%) |
May 16, 2002 | 10.78 | 10.88 | 10.74 | 10.84 | 154,455 | +0.10(+0.92%) |
May 15, 2002 | 10.88 | 10.88 | 10.74 | 10.74 | 12,137 | -0.10(-0.91%) |
May 14, 2002 | 10.71 | 10.86 | 10.71 | 10.84 | 59,020 | +0.16(+1.54%) |
May 13, 2002 | 10.61 | 10.71 | 10.61 | 10.68 | 273,104 | +0.12(+1.12%) |
May 10, 2002 | 10.54 | 10.56 | 10.48 | 10.56 | 591,877 | +0.02(+0.19%) |
May 09, 2002 | 10.28 | 10.55 | 10.28 | 10.54 | 26,172,488 | +0.20(+1.91%) |
May 08, 2002 | 10.58 | 10.68 | 10.22 | 10.34 | 139,283 | -0.27(-2.55%) |
May 07, 2002 | 10.88 | 10.88 | 10.60 | 10.61 | 24,882 | -0.16(-1.53%) |
May 06, 2002 | 10.81 | 10.81 | 10.58 | 10.78 | 20,937 | -0.02(-0.18%) |
May 03, 2002 | 10.94 | 10.94 | 10.28 | 10.80 | 229,559 | -0.18(-1.62%) |
May 02, 2002 | 11.01 | 11.02 | 10.81 | 10.97 | 25,034 | -0.03(-0.30%) |