Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.56 | 11.70 | 11.33 | 11.53 | 667,218 | -0.06(-0.49%) |
Apr 29, 2003 | 11.59 | 11.60 | 11.36 | 11.58 | 792,409 | +0.04(+0.34%) |
Apr 28, 2003 | 11.28 | 11.56 | 11.28 | 11.54 | 521,698 | +0.26(+2.29%) |
Apr 25, 2003 | 11.39 | 11.41 | 11.17 | 11.28 | 711,095 | -0.15(-1.33%) |
Apr 24, 2003 | 11.43 | 11.50 | 11.38 | 11.44 | 481,443 | -0.07(-0.63%) |
Apr 23, 2003 | 11.53 | 11.55 | 11.39 | 11.51 | 558,933 | -0.01(-0.11%) |
Apr 22, 2003 | 11.31 | 11.54 | 11.30 | 11.52 | 1,182,073 | +0.16(+1.43%) |
Apr 21, 2003 | 11.46 | 11.46 | 11.21 | 11.36 | 914,984 | -0.09(-0.81%) |
Apr 17, 2003 | 11.30 | 11.51 | 11.30 | 11.45 | 535,586 | +0.15(+1.35%) |
Apr 16, 2003 | 11.33 | 11.49 | 11.26 | 11.30 | 744,305 | +0.02(+0.18%) |
Apr 15, 2003 | 10.89 | 11.32 | 10.84 | 11.28 | 824,814 | +0.37(+3.37%) |
Apr 14, 2003 | 10.85 | 10.92 | 10.79 | 10.91 | 313,985 | +0.06(+0.55%) |
Apr 11, 2003 | 11.00 | 11.01 | 10.77 | 10.85 | 530,554 | -0.03(-0.27%) |
Apr 10, 2003 | 10.56 | 11.01 | 10.30 | 10.88 | 775,503 | +0.30(+2.88%) |
Apr 09, 2003 | 10.94 | 11.01 | 10.52 | 10.58 | 356,453 | -0.36(-3.33%) |
Apr 08, 2003 | 11.06 | 11.06 | 10.89 | 10.94 | 466,751 | -0.02(-0.15%) |
Apr 07, 2003 | 11.36 | 11.39 | 10.93 | 10.96 | 921,023 | -0.14(-1.22%) |
Apr 04, 2003 | 11.20 | 11.36 | 11.10 | 11.10 | 639,040 | -0.10(-0.89%) |
Apr 03, 2003 | 11.11 | 11.42 | 11.10 | 11.20 | 674,464 | +0.10(+0.92%) |
Apr 02, 2003 | 10.76 | 11.15 | 10.70 | 11.09 | 625,152 | +0.57(+5.38%) |
Apr 01, 2003 | 10.76 | 10.78 | 10.48 | 10.53 | 642,461 | -0.22(-2.06%) |
Mar 31, 2003 | 10.55 | 10.79 | 10.32 | 10.75 | 686,741 | +0.12(+1.12%) |
Mar 28, 2003 | 10.52 | 10.76 | 10.52 | 10.63 | 413,212 | +0.03(+0.28%) |
Mar 27, 2003 | 10.40 | 10.69 | 10.38 | 10.60 | 477,821 | +0.00(+0.00%) |
Mar 26, 2003 | 10.52 | 10.67 | 10.43 | 10.60 | 396,708 | +0.08(+0.72%) |
Mar 25, 2003 | 10.33 | 10.61 | 10.33 | 10.52 | 483,054 | +0.16(+1.50%) |
Mar 24, 2003 | 10.43 | 10.51 | 10.27 | 10.37 | 1,150,272 | -0.51(-4.72%) |
Mar 21, 2003 | 10.56 | 10.96 | 10.50 | 10.88 | 1,114,446 | +0.32(+3.07%) |
Mar 20, 2003 | 10.06 | 10.63 | 10.00 | 10.56 | 1,624,470 | +0.38(+3.74%) |
Mar 19, 2003 | 10.27 | 10.30 | 9.953 | 10.18 | 3,561,115 | +0.87(+9.40%) |
Mar 18, 2003 | 9.052 | 9.301 | 9.052 | 9.301 | 984,423 | +0.32(+3.62%) |
Mar 17, 2003 | 8.231 | 8.980 | 8.228 | 8.976 | 861,446 | +0.65(+7.75%) |
Mar 14, 2003 | 8.324 | 8.446 | 8.248 | 8.330 | 730,015 | +0.03(+0.32%) |
Mar 13, 2003 | 8.274 | 8.324 | 8.228 | 8.304 | 496,136 | +0.12(+1.50%) |
Mar 12, 2003 | 8.198 | 8.244 | 8.079 | 8.181 | 441,591 | -0.00(-0.04%) |
Mar 11, 2003 | 8.102 | 8.281 | 8.065 | 8.185 | 450,649 | +0.09(+1.06%) |
Mar 10, 2003 | 8.297 | 8.297 | 8.089 | 8.098 | 474,801 | -0.24(-2.86%) |
Mar 07, 2003 | 8.231 | 8.357 | 8.148 | 8.337 | 592,546 | +0.02(+0.28%) |
Mar 06, 2003 | 8.165 | 8.539 | 8.082 | 8.314 | 573,626 | +0.07(+0.84%) |
Mar 05, 2003 | 8.231 | 8.257 | 8.069 | 8.244 | 257,025 | +0.05(+0.57%) |
Mar 04, 2003 | 8.297 | 8.400 | 8.168 | 8.198 | 298,285 | -0.10(-1.20%) |
Mar 03, 2003 | 8.529 | 8.559 | 8.181 | 8.297 | 468,562 | -0.18(-2.11%) |
Feb 28, 2003 | 8.281 | 8.479 | 8.248 | 8.476 | 607,037 | +0.20(+2.36%) |
Feb 27, 2003 | 8.301 | 8.347 | 8.148 | 8.281 | 175,308 | -0.02(-0.20%) |
Feb 26, 2003 | 8.443 | 8.456 | 8.257 | 8.297 | 473,594 | -0.17(-1.96%) |
Feb 25, 2003 | 8.281 | 8.463 | 8.115 | 8.463 | 693,786 | +0.16(+1.95%) |
Feb 24, 2003 | 8.668 | 8.668 | 8.181 | 8.301 | 715,725 | -0.37(-4.24%) |
Feb 21, 2003 | 8.496 | 8.741 | 8.450 | 8.668 | 187,183 | +0.19(+2.23%) |
Feb 20, 2003 | 8.509 | 8.582 | 8.367 | 8.479 | 349,610 | -0.03(-0.31%) |
Feb 19, 2003 | 8.645 | 8.645 | 8.363 | 8.506 | 640,046 | -0.07(-0.81%) |
Feb 18, 2003 | 8.579 | 8.758 | 8.512 | 8.575 | 615,692 | +0.06(+0.74%) |
Feb 14, 2003 | 8.291 | 8.512 | 8.284 | 8.512 | 402,545 | +0.12(+1.38%) |
Feb 13, 2003 | 8.115 | 8.397 | 8.065 | 8.397 | 732,430 | +0.28(+3.47%) |
Feb 12, 2003 | 8.287 | 8.350 | 8.065 | 8.115 | 458,096 | -0.21(-2.51%) |
Feb 11, 2003 | 8.248 | 8.430 | 8.248 | 8.324 | 633,002 | +0.00(+0.04%) |
Feb 10, 2003 | 8.330 | 8.347 | 8.042 | 8.320 | 1,272,445 | -0.05(-0.63%) |
Feb 07, 2003 | 8.734 | 8.761 | 8.373 | 8.373 | 570,607 | -0.34(-3.88%) |
Feb 06, 2003 | 8.721 | 8.844 | 8.599 | 8.711 | 342,968 | -0.01(-0.11%) |
Feb 05, 2003 | 8.933 | 8.976 | 8.678 | 8.721 | 294,461 | -0.11(-1.27%) |
Feb 04, 2003 | 8.794 | 8.950 | 8.662 | 8.834 | 336,930 | +0.02(+0.19%) |
Feb 03, 2003 | 9.036 | 9.079 | 8.811 | 8.817 | 284,398 | -0.19(-2.10%) |
Jan 31, 2003 | 8.645 | 9.115 | 8.645 | 9.006 | 385,638 | +0.31(+3.58%) |
Jan 30, 2003 | 9.145 | 9.152 | 8.695 | 8.695 | 503,583 | -0.43(-4.75%) |
Jan 29, 2003 | 8.874 | 9.208 | 8.811 | 9.129 | 561,349 | +0.21(+2.30%) |
Jan 28, 2003 | 8.960 | 8.976 | 8.695 | 8.923 | 546,253 | +0.03(+0.34%) |
Jan 27, 2003 | 8.811 | 8.893 | 8.562 | 8.893 | 443,604 | +0.00(+0.00%) |
Jan 24, 2003 | 9.192 | 9.225 | 8.887 | 8.893 | 368,127 | -0.27(-2.96%) |
Jan 23, 2003 | 9.109 | 9.264 | 8.973 | 9.165 | 461,920 | +0.11(+1.21%) |
Jan 22, 2003 | 9.142 | 9.192 | 8.893 | 9.056 | 640,851 | -0.13(-1.37%) |
Jan 21, 2003 | 9.274 | 9.341 | 9.142 | 9.182 | 288,222 | -0.10(-1.11%) |
Jan 17, 2003 | 9.473 | 9.500 | 9.195 | 9.284 | 623,743 | -0.20(-2.06%) |
Jan 16, 2003 | 9.688 | 9.854 | 9.413 | 9.480 | 289,027 | -0.13(-1.31%) |
Jan 15, 2003 | 9.837 | 9.854 | 9.602 | 9.606 | 327,470 | -0.26(-2.65%) |
Jan 14, 2003 | 9.705 | 9.927 | 9.688 | 9.867 | 384,028 | +0.13(+1.29%) |
Jan 13, 2003 | 9.755 | 10.07 | 9.688 | 9.741 | 551,084 | +0.07(+0.72%) |
Jan 10, 2003 | 9.639 | 9.804 | 9.506 | 9.672 | 291,643 | -0.04(-0.41%) |
Jan 09, 2003 | 9.649 | 10.03 | 9.649 | 9.712 | 606,836 | +0.10(+1.00%) |
Jan 08, 2003 | 9.632 | 9.821 | 9.546 | 9.615 | 589,929 | -0.05(-0.51%) |
Jan 07, 2003 | 9.738 | 9.771 | 9.490 | 9.665 | 494,124 | -0.01(-0.14%) |
Jan 06, 2003 | 9.483 | 9.857 | 9.384 | 9.678 | 409,589 | +0.25(+2.60%) |
Jan 03, 2003 | 9.576 | 9.579 | 9.291 | 9.433 | 279,567 | -0.14(-1.45%) |
Jan 02, 2003 | 9.404 | 9.672 | 9.235 | 9.572 | 609,654 | +0.21(+2.23%) |
Dec 31, 2002 | 9.274 | 9.523 | 9.142 | 9.364 | 547,260 | +0.09(+0.96%) |
Dec 30, 2002 | 9.228 | 9.420 | 8.811 | 9.274 | 629,580 | +0.05(+0.50%) |
Dec 27, 2002 | 9.324 | 9.506 | 9.215 | 9.228 | 277,152 | -0.18(-1.90%) |
Dec 26, 2002 | 9.341 | 9.665 | 9.341 | 9.407 | 209,524 | +0.12(+1.32%) |
Dec 24, 2002 | 9.274 | 9.387 | 9.268 | 9.284 | 288,222 | +0.01(+0.11%) |
Dec 23, 2002 | 9.473 | 9.563 | 9.192 | 9.274 | 455,278 | -0.21(-2.23%) |
Dec 20, 2002 | 9.291 | 9.553 | 9.274 | 9.486 | 400,733 | +0.21(+2.29%) |
Dec 19, 2002 | 9.473 | 9.771 | 9.254 | 9.274 | 693,786 | -0.20(-2.10%) |
Dec 18, 2002 | 9.390 | 9.490 | 9.291 | 9.473 | 682,917 | +0.08(+0.81%) |
Dec 17, 2002 | 9.569 | 9.639 | 9.324 | 9.397 | 694,189 | -0.17(-1.80%) |
Dec 16, 2002 | 9.102 | 9.625 | 9.102 | 9.569 | 777,717 | +0.46(+5.09%) |
Dec 13, 2002 | 9.148 | 9.274 | 8.956 | 9.105 | 611,868 | -0.18(-1.89%) |
Dec 12, 2002 | 9.208 | 9.738 | 9.076 | 9.281 | 2,463,173 | +0.44(+4.98%) |
Dec 11, 2002 | 9.433 | 9.453 | 8.771 | 8.840 | 1,184,287 | -0.59(-6.29%) |
Dec 10, 2002 | 10.12 | 10.15 | 9.056 | 9.433 | 1,988,572 | -0.68(-6.71%) |
Dec 09, 2002 | 10.68 | 10.71 | 9.970 | 10.11 | 562,758 | -0.60(-5.63%) |
Dec 06, 2002 | 10.50 | 10.78 | 10.40 | 10.72 | 541,825 | +0.03(+0.31%) |
Dec 05, 2002 | 10.80 | 10.81 | 10.62 | 10.68 | 319,218 | -0.01(-0.09%) |
Dec 04, 2002 | 10.60 | 10.85 | 10.47 | 10.69 | 578,859 | +0.09(+0.81%) |
Dec 03, 2002 | 10.66 | 10.83 | 10.25 | 10.61 | 493,922 | -0.05(-0.47%) |
Dec 02, 2002 | 10.33 | 11.19 | 10.33 | 10.66 | 1,061,913 | +0.42(+4.11%) |
Nov 29, 2002 | 10.16 | 10.35 | 10.16 | 10.23 | 252,798 | +0.09(+0.88%) |
Nov 27, 2002 | 9.837 | 10.29 | 9.837 | 10.15 | 667,419 | +0.37(+3.76%) |
Nov 26, 2002 | 10.02 | 10.02 | 9.738 | 9.778 | 184,365 | -0.27(-2.73%) |
Nov 25, 2002 | 9.920 | 10.27 | 9.917 | 10.05 | 585,099 | +0.18(+1.85%) |
Nov 22, 2002 | 9.804 | 9.953 | 9.606 | 9.871 | 592,546 | -0.02(-0.17%) |
Nov 21, 2002 | 9.851 | 10.02 | 9.678 | 9.887 | 602,207 | +0.12(+1.22%) |
Nov 20, 2002 | 9.506 | 9.778 | 9.390 | 9.768 | 409,388 | +0.26(+2.75%) |
Nov 19, 2002 | 9.874 | 9.887 | 9.506 | 9.506 | 270,510 | -0.40(-4.05%) |
Nov 18, 2002 | 9.804 | 9.986 | 9.672 | 9.907 | 439,981 | +0.10(+0.98%) |
Nov 15, 2002 | 9.821 | 9.953 | 9.738 | 9.811 | 462,926 | -0.04(-0.37%) |
Nov 14, 2002 | 9.639 | 9.937 | 9.639 | 9.847 | 342,767 | +0.26(+2.66%) |
Nov 13, 2002 | 9.490 | 9.712 | 9.347 | 9.592 | 169,471 | +0.10(+1.08%) |
Nov 12, 2002 | 9.158 | 9.622 | 9.158 | 9.490 | 399,928 | +0.36(+3.99%) |
Nov 11, 2002 | 9.433 | 9.456 | 9.109 | 9.125 | 177,924 | -0.31(-3.27%) |
Nov 08, 2002 | 9.589 | 9.639 | 9.390 | 9.433 | 341,559 | -0.16(-1.62%) |
Nov 07, 2002 | 9.933 | 9.933 | 9.506 | 9.589 | 579,061 | -0.34(-3.44%) |
Nov 06, 2002 | 9.937 | 9.970 | 9.771 | 9.930 | 340,955 | -0.00(-0.03%) |
Nov 05, 2002 | 9.854 | 9.937 | 9.678 | 9.933 | 324,652 | +0.04(+0.40%) |
Nov 04, 2002 | 9.357 | 9.970 | 9.341 | 9.894 | 730,820 | +0.58(+6.19%) |
Nov 01, 2002 | 9.042 | 9.357 | 8.933 | 9.317 | 923,840 | +0.26(+2.85%) |
Oct 31, 2002 | 9.158 | 9.168 | 8.927 | 9.059 | 713,913 | -0.10(-1.09%) |
Oct 30, 2002 | 9.377 | 9.377 | 9.052 | 9.158 | 949,603 | -0.22(-2.30%) |
Oct 29, 2002 | 9.659 | 9.788 | 9.092 | 9.374 | 676,477 | -0.30(-3.15%) |
Oct 28, 2002 | 10.04 | 10.20 | 9.678 | 9.678 | 345,987 | -0.21(-2.08%) |
Oct 25, 2002 | 9.423 | 9.705 | 9.407 | 9.884 | 279,165 | +0.38(+4.01%) |
Oct 24, 2002 | 9.738 | 9.960 | 9.490 | 9.503 | 459,907 | -0.17(-1.75%) |
Oct 23, 2002 | 9.599 | 9.755 | 9.215 | 9.672 | 518,075 | +0.09(+0.93%) |
Oct 22, 2002 | 9.523 | 9.725 | 9.450 | 9.582 | 793,818 | -0.02(-0.24%) |
Oct 21, 2002 | 8.927 | 9.606 | 8.827 | 9.606 | 707,472 | +0.66(+7.41%) |
Oct 18, 2002 | 9.009 | 9.208 | 8.777 | 8.943 | 375,373 | -0.10(-1.10%) |
Oct 17, 2002 | 8.589 | 9.092 | 8.589 | 9.042 | 765,842 | +0.70(+8.42%) |
Oct 16, 2002 | 8.877 | 8.910 | 8.214 | 8.340 | 1,026,691 | -0.67(-7.43%) |
Oct 15, 2002 | 8.695 | 9.122 | 8.695 | 9.009 | 688,553 | +0.47(+5.51%) |
Oct 14, 2002 | 8.380 | 8.678 | 8.198 | 8.539 | 480,035 | +0.12(+1.42%) |
Oct 11, 2002 | 8.016 | 8.645 | 8.016 | 8.420 | 375,775 | +0.56(+7.12%) |
Oct 10, 2002 | 7.496 | 7.976 | 7.496 | 7.860 | 543,033 | +0.37(+5.00%) |
Oct 09, 2002 | 7.757 | 7.757 | 7.453 | 7.486 | 661,180 | -0.29(-3.71%) |
Oct 08, 2002 | 7.469 | 7.817 | 7.436 | 7.774 | 665,205 | +0.34(+4.54%) |
Oct 07, 2002 | 7.436 | 7.512 | 7.373 | 7.436 | 475,204 | -0.04(-0.53%) |
Oct 04, 2002 | 7.903 | 7.906 | 7.294 | 7.476 | 9,238,409 | -0.43(-5.41%) |
Oct 03, 2002 | 8.400 | 8.400 | 7.903 | 7.903 | 914,381 | -0.52(-6.14%) |
Oct 02, 2002 | 9.258 | 9.258 | 8.330 | 8.420 | 1,130,950 | -0.84(-9.05%) |
Oct 01, 2002 | 8.844 | 9.258 | 8.701 | 9.258 | 849,571 | +0.46(+5.27%) |
Sep 30, 2002 | 8.777 | 8.830 | 8.347 | 8.794 | 820,185 | +0.02(+0.19%) |
Sep 27, 2002 | 8.927 | 9.042 | 8.708 | 8.777 | 332,703 | -0.17(-1.85%) |
Sep 26, 2002 | 8.744 | 9.208 | 8.595 | 8.943 | 727,197 | +0.25(+2.86%) |
Sep 25, 2002 | 8.387 | 8.771 | 8.284 | 8.695 | 685,936 | +0.35(+4.21%) |
Sep 24, 2002 | 8.532 | 8.579 | 8.274 | 8.344 | 915,186 | -0.24(-2.78%) |
Sep 23, 2002 | 8.562 | 8.695 | 8.479 | 8.582 | 1,131,554 | -0.01(-0.15%) |
Sep 20, 2002 | 8.370 | 8.777 | 8.314 | 8.595 | 20,127 | +0.28(+3.39%) |
Sep 19, 2002 | 8.612 | 8.678 | 8.115 | 8.314 | 1,340,273 | -0.30(-3.46%) |
Sep 18, 2002 | 8.297 | 8.811 | 8.151 | 8.612 | 1,627,489 | +0.32(+3.83%) |
Sep 17, 2002 | 7.784 | 8.330 | 7.771 | 8.294 | 3,295,636 | +0.87(+11.74%) |
Sep 16, 2002 | 7.648 | 7.737 | 7.423 | 7.423 | 1,398,642 | -0.19(-2.52%) |
Sep 13, 2002 | 7.734 | 7.747 | 7.605 | 7.615 | 558,732 | -0.12(-1.54%) |
Sep 12, 2002 | 7.787 | 7.883 | 7.731 | 7.734 | 407,375 | -0.05(-0.68%) |
Sep 11, 2002 | 7.837 | 7.837 | 7.678 | 7.787 | 319,419 | -0.04(-0.51%) |
Sep 10, 2002 | 7.969 | 8.132 | 7.747 | 7.827 | 749,538 | -0.14(-1.79%) |
Sep 09, 2002 | 7.804 | 7.999 | 7.651 | 7.969 | 342,767 | +0.17(+2.17%) |
Sep 06, 2002 | 7.784 | 7.900 | 7.605 | 7.800 | 332,300 | +0.10(+1.29%) |
Sep 05, 2002 | 7.734 | 7.734 | 7.449 | 7.701 | 364,705 | -0.06(-0.81%) |
Sep 04, 2002 | 7.588 | 7.850 | 7.482 | 7.764 | 1,549,798 | +0.21(+2.76%) |
Sep 03, 2002 | 8.198 | 8.198 | 7.502 | 7.555 | 677,885 | -0.66(-8.02%) |
Aug 30, 2002 | 8.142 | 8.330 | 8.125 | 8.214 | 181,950 | +0.07(+0.89%) |
Aug 29, 2002 | 8.089 | 8.208 | 8.036 | 8.142 | 272,321 | +0.03(+0.41%) |
Aug 28, 2002 | 8.148 | 8.281 | 7.996 | 8.108 | 1,952,343 | -0.06(-0.69%) |
Aug 27, 2002 | 8.380 | 8.380 | 8.118 | 8.165 | 481,645 | -0.22(-2.57%) |
Aug 26, 2002 | 8.178 | 8.413 | 8.098 | 8.380 | 227,437 | +0.20(+2.47%) |
Aug 23, 2002 | 8.711 | 8.711 | 8.095 | 8.178 | 421,867 | -0.57(-6.48%) |
Aug 22, 2002 | 8.546 | 8.764 | 8.479 | 8.744 | 267,289 | +0.20(+2.33%) |
Aug 21, 2002 | 8.221 | 8.546 | 8.178 | 8.546 | 383,826 | +0.32(+3.95%) |
Aug 20, 2002 | 8.208 | 8.238 | 8.016 | 8.221 | 293,052 | +0.34(+4.29%) |
Aug 16, 2002 | 7.628 | 7.933 | 7.568 | 7.883 | 617,101 | +0.26(+3.39%) |
Aug 15, 2002 | 7.419 | 7.744 | 7.370 | 7.625 | 701,032 | +0.22(+2.91%) |
Aug 14, 2002 | 7.204 | 7.426 | 7.005 | 7.410 | 691,169 | +0.21(+2.90%) |
Aug 13, 2002 | 7.347 | 7.496 | 7.201 | 7.201 | 285,001 | -0.15(-1.98%) |
Aug 12, 2002 | 7.393 | 7.393 | 7.161 | 7.347 | 764,835 | -0.02(-0.31%) |
Aug 07, 2002 | 7.568 | 7.578 | 7.224 | 7.370 | 928,872 | -0.03(-0.45%) |
Aug 06, 2002 | 7.370 | 7.492 | 7.188 | 7.403 | 1,750,064 | -0.30(-3.95%) |
Aug 05, 2002 | 7.883 | 7.883 | 7.535 | 7.708 | 401,538 | -0.21(-2.60%) |
Aug 02, 2002 | 8.062 | 8.062 | 7.602 | 7.913 | 358,063 | -0.16(-1.93%) |
Aug 01, 2002 | 8.635 | 8.635 | 8.032 | 8.069 | 954,233 | -0.57(-6.56%) |
Jul 31, 2002 | 9.291 | 9.291 | 8.380 | 8.635 | 590,332 | -0.69(-7.39%) |
Jul 30, 2002 | 8.953 | 9.374 | 8.628 | 9.324 | 630,989 | +0.37(+4.14%) |
Jul 29, 2002 | 8.383 | 8.953 | 8.383 | 8.953 | 431,528 | +0.57(+6.80%) |
Jul 26, 2002 | 8.304 | 8.397 | 8.281 | 8.383 | 250,986 | +0.08(+0.96%) |
Jul 25, 2002 | 8.148 | 8.413 | 8.108 | 8.304 | 659,368 | +0.19(+2.33%) |
Jul 24, 2002 | 7.512 | 8.115 | 7.370 | 8.115 | 860,440 | +0.59(+7.88%) |
Jul 23, 2002 | 7.837 | 7.983 | 7.370 | 7.522 | 454,070 | -0.31(-4.02%) |
Jul 22, 2002 | 8.148 | 8.151 | 7.519 | 7.837 | 576,847 | -0.38(-4.60%) |
Jul 19, 2002 | 8.287 | 8.291 | 7.867 | 8.214 | 471,380 | -0.27(-3.16%) |
Jul 17, 2002 | 8.397 | 8.695 | 8.281 | 8.483 | 720,153 | +0.14(+1.63%) |
Jul 12, 2002 | 8.436 | 8.496 | 8.257 | 8.347 | 384,229 | -0.06(-0.67%) |
Jul 11, 2002 | 8.744 | 8.748 | 7.883 | 8.403 | 1,644,195 | -0.41(-4.62%) |
Jul 10, 2002 | 8.748 | 8.844 | 8.552 | 8.811 | 510,225 | +0.10(+1.10%) |
Jul 09, 2002 | 8.860 | 8.860 | 8.715 | 8.715 | 387,852 | -0.15(-1.68%) |
Jul 08, 2002 | 8.811 | 8.864 | 8.811 | 8.864 | 499,155 | +0.08(+0.90%) |
Jul 05, 2002 | 8.579 | 8.893 | 8.579 | 8.784 | 543,637 | +0.25(+2.95%) |
Jul 04, 2002 | 8.612 | 8.678 | 8.238 | 8.532 | 816,763 | +0.00(+0.00%) |
Jul 03, 2002 | 8.612 | 8.678 | 8.238 | 8.532 | 816,763 | -0.08(-0.92%) |
Jul 02, 2002 | 9.228 | 9.228 | 8.539 | 8.612 | 795,026 | -0.61(-6.64%) |
Jul 01, 2002 | 9.904 | 9.970 | 9.225 | 9.225 | 443,000 | -0.64(-6.45%) |
Jun 28, 2002 | 9.771 | 9.937 | 9.632 | 9.861 | 697,409 | +0.09(+0.92%) |
Jun 27, 2002 | 9.307 | 9.811 | 9.175 | 9.771 | 547,058 | +0.55(+5.92%) |
Jun 26, 2002 | 9.142 | 9.258 | 8.860 | 9.225 | 1,316,322 | -0.07(-0.78%) |
Jun 25, 2002 | 9.725 | 9.821 | 9.291 | 9.297 | 536,190 | -0.36(-3.77%) |
Jun 21, 2002 | 9.758 | 9.937 | 9.655 | 9.662 | 712,706 | -0.04(-0.44%) |
Jun 20, 2002 | 9.967 | 9.970 | 9.443 | 9.705 | 741,689 | -0.25(-2.53%) |
Jun 19, 2002 | 10.44 | 10.44 | 9.871 | 9.957 | 677,483 | -0.49(-4.72%) |
Jun 18, 2002 | 10.20 | 10.60 | 10.17 | 10.45 | 617,705 | +0.25(+2.44%) |
Jun 17, 2002 | 9.387 | 10.27 | 9.387 | 10.20 | 879,158 | +0.84(+9.03%) |
Jun 14, 2002 | 9.175 | 9.606 | 8.983 | 9.357 | 658,563 | +0.10(+1.04%) |
Jun 12, 2002 | 9.317 | 9.324 | 8.844 | 9.261 | 762,822 | -0.06(-0.60%) |
Jun 11, 2002 | 9.506 | 10.02 | 9.178 | 9.317 | 2,178,574 | -0.12(-1.23%) |
Jun 10, 2002 | 9.606 | 9.688 | 9.274 | 9.433 | 603,817 | -0.17(-1.73%) |
Jun 07, 2002 | 9.407 | 9.867 | 9.400 | 9.599 | 398,720 | +0.16(+1.68%) |
Jun 06, 2002 | 9.755 | 10.00 | 9.337 | 9.440 | 645,078 | -0.28(-2.93%) |
Jun 05, 2002 | 9.606 | 9.728 | 9.390 | 9.725 | 568,796 | -1.07(-9.94%) |
May 31, 2002 | 10.80 | 10.99 | 10.75 | 10.80 | 326,464 | -0.04(-0.37%) |
May 28, 2002 | 11.03 | 11.03 | 10.58 | 10.84 | 263,063 | -0.19(-1.74%) |
May 27, 2002 | 11.18 | 11.22 | 10.95 | 11.03 | 429,918 | +0.00(+0.00%) |
May 24, 2002 | 11.18 | 11.22 | 10.95 | 11.03 | 427,502 | -0.15(-1.36%) |
May 23, 2002 | 10.95 | 11.25 | 10.55 | 11.18 | 504,992 | +0.25(+2.30%) |
May 22, 2002 | 11.03 | 11.16 | 10.92 | 10.93 | 467,556 | -0.13(-1.17%) |
May 21, 2002 | 11.29 | 11.29 | 11.03 | 11.06 | 756,583 | -0.24(-2.08%) |
May 20, 2002 | 11.59 | 11.59 | 11.26 | 11.29 | 555,109 | -0.31(-2.65%) |
May 17, 2002 | 11.48 | 11.65 | 11.33 | 11.60 | 210,128 | +0.13(+1.13%) |
May 16, 2002 | 11.67 | 11.67 | 11.24 | 11.47 | 372,354 | -0.20(-1.70%) |
May 15, 2002 | 11.39 | 11.73 | 11.33 | 11.67 | 344,578 | +0.26(+2.29%) |
May 14, 2002 | 10.65 | 11.46 | 10.60 | 11.41 | 675,470 | +0.88(+8.33%) |
May 13, 2002 | 10.23 | 10.62 | 10.10 | 10.53 | 352,226 | +0.27(+2.65%) |
May 10, 2002 | 10.53 | 10.53 | 10.16 | 10.26 | 329,281 | -0.27(-2.58%) |
May 09, 2002 | 10.52 | 10.65 | 10.15 | 10.53 | 286,813 | +0.01(+0.10%) |
May 08, 2002 | 10.19 | 10.61 | 10.19 | 10.52 | 430,521 | +0.38(+3.72%) |
May 07, 2002 | 9.986 | 10.28 | 9.791 | 10.15 | 358,265 | +0.16(+1.59%) |
May 06, 2002 | 10.57 | 10.63 | 9.837 | 9.986 | 1,152,889 | -0.61(-5.78%) |
May 03, 2002 | 11.00 | 11.00 | 10.60 | 10.60 | 415,627 | -0.54(-4.88%) |
May 02, 2002 | 11.32 | 11.38 | 11.11 | 11.14 | 227,437 | -0.18(-1.61%) |