Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.962 | 10.04 | 9.940 | 9.977 | 67,523 | -0.03(-0.29%) |
Apr 29, 2003 | 9.940 | 10.06 | 9.898 | 10.01 | 179,757 | +0.09(+0.88%) |
Apr 28, 2003 | 9.699 | 9.929 | 9.699 | 9.918 | 44,255 | +0.24(+2.47%) |
Apr 25, 2003 | 9.776 | 9.776 | 9.664 | 9.679 | 396,470 | -0.17(-1.69%) |
Apr 24, 2003 | 9.841 | 9.896 | 9.778 | 9.846 | 49,729 | -0.12(-1.25%) |
Apr 23, 2003 | 9.863 | 9.975 | 9.863 | 9.971 | 49,729 | +0.09(+0.95%) |
Apr 22, 2003 | 9.653 | 9.929 | 9.600 | 9.876 | 71,173 | +0.22(+2.32%) |
Apr 21, 2003 | 9.666 | 9.710 | 9.633 | 9.653 | 111,321 | -0.02(-0.25%) |
Apr 17, 2003 | 9.589 | 9.677 | 9.506 | 9.677 | 93,984 | +0.19(+1.96%) |
Apr 16, 2003 | 9.688 | 9.697 | 9.491 | 9.491 | 72,997 | -0.19(-1.95%) |
Apr 15, 2003 | 9.513 | 9.679 | 9.513 | 9.679 | 168,351 | +0.13(+1.33%) |
Apr 14, 2003 | 9.381 | 9.552 | 9.372 | 9.552 | 32,849 | +0.16(+1.73%) |
Apr 11, 2003 | 9.513 | 9.530 | 9.344 | 9.390 | 25,093 | -0.04(-0.42%) |
Apr 10, 2003 | 9.348 | 9.429 | 9.245 | 9.429 | 36,955 | +0.09(+0.96%) |
Apr 09, 2003 | 9.381 | 9.524 | 9.318 | 9.339 | 45,167 | -0.12(-1.25%) |
Apr 08, 2003 | 9.425 | 9.502 | 9.361 | 9.458 | 162,420 | -0.02(-0.21%) |
Apr 07, 2003 | 9.666 | 9.699 | 9.438 | 9.478 | 259,142 | +0.11(+1.17%) |
Apr 04, 2003 | 9.370 | 9.390 | 9.280 | 9.368 | 140,064 | +0.03(+0.33%) |
Apr 03, 2003 | 9.381 | 9.425 | 9.298 | 9.337 | 346,740 | +0.02(+0.26%) |
Apr 02, 2003 | 9.271 | 9.348 | 9.228 | 9.313 | 31,024 | +0.34(+3.76%) |
Apr 01, 2003 | 8.998 | 9.063 | 8.910 | 8.976 | 16,424 | -0.06(-0.63%) |
Mar 31, 2003 | 8.921 | 9.072 | 8.908 | 9.033 | 21,899 | -0.09(-0.99%) |
Mar 28, 2003 | 9.129 | 9.217 | 9.107 | 9.122 | 62,504 | -0.10(-1.12%) |
Mar 27, 2003 | 9.118 | 9.263 | 9.098 | 9.225 | 14,599 | -0.01(-0.07%) |
Mar 26, 2003 | 9.315 | 9.315 | 9.175 | 9.232 | 76,647 | -0.05(-0.54%) |
Mar 25, 2003 | 9.158 | 9.313 | 9.094 | 9.282 | 38,780 | +0.17(+1.85%) |
Mar 24, 2003 | 9.250 | 9.271 | 9.074 | 9.114 | 187,969 | -0.43(-4.52%) |
Mar 21, 2003 | 9.315 | 9.545 | 9.252 | 9.545 | 224,012 | +0.32(+3.44%) |
Mar 20, 2003 | 9.096 | 9.250 | 8.956 | 9.228 | 551,134 | +0.07(+0.72%) |
Mar 19, 2003 | 9.052 | 9.162 | 8.967 | 9.162 | 130,027 | +0.14(+1.58%) |
Mar 18, 2003 | 9.140 | 9.140 | 8.984 | 9.019 | 53,835 | -0.05(-0.60%) |
Mar 17, 2003 | 8.592 | 9.085 | 8.592 | 9.074 | 601,776 | +0.37(+4.28%) |
Mar 14, 2003 | 8.680 | 8.756 | 8.638 | 8.702 | 39,692 | +0.02(+0.23%) |
Mar 13, 2003 | 8.471 | 8.682 | 8.428 | 8.682 | 24,180 | +0.43(+5.21%) |
Mar 12, 2003 | 8.219 | 8.272 | 8.149 | 8.252 | 21,899 | -0.01(-0.13%) |
Mar 11, 2003 | 8.395 | 8.421 | 8.263 | 8.263 | 57,029 | -0.07(-0.84%) |
Mar 10, 2003 | 8.482 | 8.511 | 8.333 | 8.333 | 40,605 | -0.25(-2.94%) |
Mar 07, 2003 | 8.329 | 8.585 | 8.329 | 8.585 | 102,653 | +0.11(+1.27%) |
Mar 06, 2003 | 8.430 | 8.559 | 8.412 | 8.478 | 17,337 | -0.01(-0.08%) |
Mar 05, 2003 | 8.428 | 8.493 | 8.428 | 8.485 | 16,880 | +0.04(+0.52%) |
Mar 04, 2003 | 8.658 | 8.658 | 8.441 | 8.441 | 75,735 | -0.26(-2.95%) |
Mar 03, 2003 | 8.875 | 8.875 | 8.658 | 8.697 | 27,830 | -0.09(-1.02%) |
Feb 28, 2003 | 8.781 | 8.789 | 8.737 | 8.787 | 33,305 | +0.10(+1.19%) |
Feb 27, 2003 | 8.647 | 8.699 | 8.592 | 8.684 | 16,880 | +0.10(+1.12%) |
Feb 26, 2003 | 8.603 | 8.634 | 8.544 | 8.588 | 26,917 | -0.10(-1.16%) |
Feb 25, 2003 | 8.428 | 8.688 | 8.351 | 8.688 | 34,674 | +0.15(+1.77%) |
Feb 24, 2003 | 8.702 | 8.702 | 8.526 | 8.537 | 146,908 | -0.22(-2.53%) |
Feb 21, 2003 | 8.592 | 8.805 | 8.592 | 8.759 | 29,199 | +0.09(+1.04%) |
Feb 20, 2003 | 8.691 | 8.719 | 8.614 | 8.669 | 127,746 | -0.04(-0.48%) |
Feb 19, 2003 | 8.778 | 8.800 | 8.618 | 8.710 | 11,405 | -0.04(-0.50%) |
Feb 18, 2003 | 8.713 | 8.846 | 8.713 | 8.754 | 47,904 | +0.14(+1.68%) |
Feb 14, 2003 | 8.395 | 8.610 | 8.373 | 8.610 | 47,904 | +0.20(+2.37%) |
Feb 13, 2003 | 8.461 | 8.491 | 8.285 | 8.410 | 227,662 | -0.09(-1.08%) |
Feb 12, 2003 | 8.559 | 8.590 | 8.491 | 8.502 | 111,778 | -0.11(-1.27%) |
Feb 11, 2003 | 8.702 | 8.765 | 8.596 | 8.612 | 59,310 | +0.05(+0.61%) |
Feb 10, 2003 | 8.581 | 8.614 | 8.504 | 8.559 | 156,033 | -0.06(-0.69%) |
Feb 07, 2003 | 8.767 | 8.767 | 8.548 | 8.618 | 123,184 | -0.06(-0.73%) |
Feb 06, 2003 | 8.702 | 8.752 | 8.625 | 8.682 | 57,029 | -0.02(-0.23%) |
Feb 05, 2003 | 8.767 | 8.881 | 8.680 | 8.702 | 107,671 | -0.04(-0.50%) |
Feb 04, 2003 | 8.734 | 8.778 | 8.680 | 8.745 | 586,721 | -0.15(-1.72%) |
Feb 03, 2003 | 8.976 | 9.026 | 8.888 | 8.899 | 118,165 | +0.03(+0.37%) |
Jan 31, 2003 | 8.800 | 8.962 | 8.800 | 8.866 | 292,448 | +0.02(+0.20%) |
Jan 30, 2003 | 8.998 | 9.050 | 8.778 | 8.848 | 411,982 | -0.20(-2.20%) |
Jan 29, 2003 | 8.833 | 9.118 | 8.789 | 9.048 | 139,608 | +0.13(+1.45%) |
Jan 28, 2003 | 8.855 | 8.971 | 8.855 | 8.919 | 70,260 | +0.09(+1.02%) |
Jan 27, 2003 | 8.943 | 9.017 | 8.800 | 8.829 | 289,254 | -0.22(-2.45%) |
Jan 24, 2003 | 9.206 | 9.210 | 8.973 | 9.050 | 120,902 | -0.24(-2.62%) |
Jan 23, 2003 | 9.162 | 9.293 | 9.087 | 9.293 | 205,763 | +0.20(+2.24%) |
Jan 22, 2003 | 9.162 | 9.232 | 9.063 | 9.090 | 74,366 | -0.15(-1.59%) |
Jan 21, 2003 | 9.486 | 9.486 | 9.186 | 9.236 | 115,884 | -0.25(-2.66%) |
Jan 17, 2003 | 9.491 | 9.543 | 9.431 | 9.488 | 56,573 | -0.11(-1.16%) |
Jan 16, 2003 | 9.578 | 9.686 | 9.515 | 9.600 | 252,755 | +0.01(+0.14%) |
Jan 15, 2003 | 9.644 | 9.655 | 9.535 | 9.587 | 233,137 | -0.05(-0.52%) |
Jan 14, 2003 | 9.666 | 9.705 | 9.600 | 9.638 | 71,629 | -0.05(-0.50%) |
Jan 13, 2003 | 9.798 | 9.798 | 9.624 | 9.686 | 59,310 | -0.00(-0.02%) |
Jan 10, 2003 | 9.535 | 9.732 | 9.535 | 9.688 | 43,798 | +0.05(+0.48%) |
Jan 09, 2003 | 9.469 | 9.642 | 9.469 | 9.642 | 362,708 | +0.24(+2.54%) |
Jan 08, 2003 | 9.491 | 9.535 | 9.381 | 9.403 | 31,480 | -0.10(-1.04%) |
Jan 07, 2003 | 9.513 | 9.578 | 9.447 | 9.502 | 52,467 | -0.04(-0.44%) |
Jan 06, 2003 | 9.381 | 9.567 | 9.337 | 9.543 | 96,266 | +0.15(+1.61%) |
Jan 03, 2003 | 9.383 | 9.458 | 9.331 | 9.392 | 28,286 | -0.08(-0.81%) |
Jan 02, 2003 | 9.271 | 9.510 | 9.239 | 9.469 | 29,199 | +0.29(+3.15%) |
Dec 31, 2002 | 9.096 | 9.206 | 9.024 | 9.179 | 237,699 | +0.12(+1.33%) |
Dec 30, 2002 | 8.987 | 9.140 | 8.923 | 9.059 | 469,468 | +0.03(+0.32%) |
Dec 27, 2002 | 9.184 | 9.184 | 8.987 | 9.030 | 202,569 | -0.10(-1.13%) |
Dec 26, 2002 | 9.153 | 9.304 | 9.133 | 9.133 | 38,323 | -0.06(-0.69%) |
Dec 24, 2002 | 9.140 | 9.206 | 9.127 | 9.197 | 25,549 | +0.03(+0.29%) |
Dec 23, 2002 | 9.151 | 9.280 | 9.151 | 9.171 | 247,736 | -0.10(-1.09%) |
Dec 20, 2002 | 9.304 | 9.315 | 9.206 | 9.271 | 198,006 | +0.10(+1.08%) |
Dec 19, 2002 | 9.140 | 9.359 | 9.120 | 9.173 | 729,979 | -0.12(-1.34%) |
Dec 18, 2002 | 9.403 | 9.403 | 9.195 | 9.298 | 170,632 | -0.13(-1.35%) |
Dec 17, 2002 | 9.491 | 9.497 | 9.385 | 9.425 | 92,159 | -0.13(-1.38%) |
Dec 16, 2002 | 9.359 | 9.556 | 9.359 | 9.556 | 235,874 | +0.19(+2.01%) |
Dec 13, 2002 | 9.447 | 9.491 | 9.315 | 9.368 | 86,228 | -0.20(-2.13%) |
Dec 12, 2002 | 9.565 | 9.602 | 9.456 | 9.572 | 36,955 | +0.01(+0.07%) |
Dec 11, 2002 | 9.535 | 9.587 | 9.447 | 9.565 | 49,729 | -0.01(-0.11%) |
Dec 10, 2002 | 9.425 | 9.576 | 9.370 | 9.576 | 75,735 | +0.18(+1.89%) |
Dec 09, 2002 | 9.589 | 9.589 | 9.399 | 9.399 | 472,661 | -0.30(-3.10%) |
Dec 06, 2002 | 9.545 | 9.752 | 9.545 | 9.699 | 44,711 | +0.00(+0.00%) |
Dec 05, 2002 | 9.776 | 9.776 | 9.633 | 9.699 | 100,372 | -0.06(-0.63%) |
Dec 04, 2002 | 9.502 | 9.850 | 9.493 | 9.760 | 1,157,017 | +0.02(+0.16%) |
Dec 03, 2002 | 9.973 | 9.973 | 9.721 | 9.745 | 115,428 | -0.35(-3.45%) |
Dec 02, 2002 | 10.30 | 10.36 | 9.993 | 10.09 | 327,122 | +0.04(+0.44%) |
Nov 29, 2002 | 10.17 | 10.17 | 10.05 | 10.05 | 410,157 | -0.05(-0.54%) |
Nov 27, 2002 | 9.852 | 10.10 | 9.852 | 10.10 | 172,457 | +0.31(+3.16%) |
Nov 26, 2002 | 9.907 | 9.929 | 9.754 | 9.795 | 114,515 | -0.17(-1.67%) |
Nov 25, 2002 | 9.896 | 10.01 | 9.863 | 9.962 | 306,135 | +0.04(+0.42%) |
Nov 22, 2002 | 9.841 | 10.01 | 9.841 | 9.920 | 135,046 | +0.04(+0.40%) |
Nov 21, 2002 | 9.699 | 9.898 | 9.699 | 9.881 | 110,409 | +0.28(+2.90%) |
Nov 20, 2002 | 9.567 | 9.684 | 9.508 | 9.602 | 102,197 | +0.02(+0.21%) |
Nov 19, 2002 | 9.677 | 9.677 | 9.513 | 9.583 | 248,193 | -0.16(-1.69%) |
Nov 18, 2002 | 9.951 | 9.951 | 9.714 | 9.747 | 167,439 | -0.12(-1.22%) |
Nov 15, 2002 | 9.776 | 9.896 | 9.756 | 9.868 | 127,290 | +0.12(+1.28%) |
Nov 14, 2002 | 9.721 | 9.798 | 9.673 | 9.743 | 181,126 | +0.21(+2.18%) |
Nov 13, 2002 | 9.447 | 9.618 | 9.328 | 9.535 | 70,716 | +0.07(+0.69%) |
Nov 12, 2002 | 9.348 | 9.611 | 9.348 | 9.469 | 230,399 | +0.13(+1.38%) |
Nov 11, 2002 | 9.495 | 9.495 | 9.324 | 9.339 | 619,570 | -0.23(-2.43%) |
Nov 08, 2002 | 9.705 | 9.732 | 9.502 | 9.572 | 33,305 | -0.10(-1.00%) |
Nov 07, 2002 | 9.863 | 9.863 | 9.640 | 9.668 | 209,869 | -0.25(-2.52%) |
Nov 06, 2002 | 9.863 | 9.949 | 9.747 | 9.918 | 2,410,757 | +0.09(+0.94%) |
Nov 05, 2002 | 9.699 | 9.826 | 9.644 | 9.826 | 159,683 | +0.13(+1.31%) |
Nov 04, 2002 | 9.852 | 9.918 | 9.646 | 9.699 | 442,093 | -0.03(-0.34%) |
Nov 01, 2002 | 9.480 | 9.732 | 9.480 | 9.732 | 1,575,843 | +0.15(+1.53%) |
Oct 31, 2002 | 9.611 | 9.699 | 9.513 | 9.585 | 757,810 | -0.02(-0.21%) |
Oct 30, 2002 | 9.670 | 9.710 | 9.499 | 9.605 | 72,085 | -0.13(-1.31%) |
Oct 29, 2002 | 9.732 | 9.773 | 9.458 | 9.732 | 254,580 | -0.01(-0.11%) |
Oct 28, 2002 | 10.05 | 10.05 | 9.743 | 9.743 | 2,612,414 | -0.16(-1.66%) |
Oct 25, 2002 | 9.657 | 9.927 | 9.646 | 9.907 | 138,696 | +0.16(+1.69%) |
Oct 24, 2002 | 9.984 | 10.01 | 9.688 | 9.743 | 140,977 | -0.14(-1.44%) |
Oct 23, 2002 | 9.655 | 9.885 | 9.655 | 9.885 | 5,018,610 | +0.15(+1.51%) |
Oct 22, 2002 | 9.771 | 9.881 | 9.633 | 9.738 | 1,352,743 | -0.02(-0.16%) |
Oct 21, 2002 | 9.559 | 9.806 | 9.449 | 9.754 | 1,059,839 | +0.21(+2.16%) |
Oct 18, 2002 | 9.414 | 9.598 | 9.337 | 9.548 | 331,228 | +0.11(+1.18%) |
Oct 17, 2002 | 9.556 | 9.556 | 9.436 | 9.436 | 219,906 | +0.16(+1.77%) |
Oct 16, 2002 | 9.447 | 9.467 | 9.261 | 9.271 | 1,305,751 | -0.26(-2.76%) |
Oct 15, 2002 | 9.447 | 9.535 | 9.392 | 9.535 | 254,124 | +0.43(+4.77%) |
Oct 14, 2002 | 8.943 | 9.151 | 8.943 | 9.101 | 122,727 | +0.07(+0.80%) |
Oct 11, 2002 | 8.855 | 9.127 | 8.855 | 9.028 | 72,085 | +0.38(+4.41%) |
Oct 10, 2002 | 8.395 | 8.669 | 8.176 | 8.647 | 468,099 | +0.23(+2.71%) |
Oct 09, 2002 | 8.482 | 8.592 | 8.384 | 8.419 | 97,178 | -0.27(-3.13%) |
Oct 08, 2002 | 8.603 | 8.789 | 8.406 | 8.691 | 431,600 | +0.24(+2.85%) |
Oct 07, 2002 | 8.833 | 8.833 | 8.439 | 8.450 | 96,722 | -0.39(-4.46%) |
Oct 04, 2002 | 8.987 | 8.987 | 8.658 | 8.844 | 101,740 | -0.12(-1.39%) |
Oct 03, 2002 | 8.932 | 9.140 | 8.910 | 8.969 | 110,409 | -0.06(-0.68%) |
Oct 02, 2002 | 9.129 | 9.326 | 8.998 | 9.030 | 205,763 | -0.15(-1.67%) |
Oct 01, 2002 | 9.030 | 9.206 | 8.822 | 9.184 | 2,465,050 | +0.19(+2.10%) |
Sep 30, 2002 | 9.041 | 9.140 | 8.855 | 8.995 | 722,223 | -0.35(-3.77%) |
Sep 27, 2002 | 9.556 | 9.622 | 9.348 | 9.348 | 17,793 | -0.29(-3.05%) |
Sep 26, 2002 | 9.447 | 9.642 | 9.447 | 9.642 | 503,685 | +0.28(+3.00%) |
Sep 25, 2002 | 9.250 | 9.425 | 9.118 | 9.361 | 381,414 | +0.22(+2.40%) |
Sep 24, 2002 | 9.151 | 9.271 | 9.118 | 9.142 | 4,562,372 | -0.22(-2.32%) |
Sep 23, 2002 | 9.425 | 9.425 | 9.239 | 9.359 | 232,224 | -0.22(-2.29%) |
Sep 20, 2002 | 9.578 | 9.602 | 9.464 | 9.578 | 25,093 | +0.08(+0.85%) |
Sep 19, 2002 | 9.622 | 9.743 | 9.469 | 9.497 | 854,076 | -0.26(-2.63%) |
Sep 18, 2002 | 9.644 | 9.844 | 9.578 | 9.754 | 7,218,129 | -0.02(-0.22%) |
Sep 17, 2002 | 10.13 | 10.13 | 9.776 | 9.776 | 90,334 | -0.16(-1.65%) |
Sep 16, 2002 | 9.973 | 9.995 | 9.865 | 9.940 | 227,662 | -0.03(-0.33%) |
Sep 13, 2002 | 9.732 | 9.973 | 9.719 | 9.973 | 2,866,538 | +0.12(+1.22%) |
Sep 12, 2002 | 10.02 | 10.02 | 9.830 | 9.852 | 28,742 | -0.25(-2.47%) |
Sep 11, 2002 | 10.24 | 10.24 | 10.08 | 10.10 | 38,323 | -0.00(-0.02%) |
Sep 10, 2002 | 9.995 | 10.10 | 9.940 | 10.10 | 1,407,035 | +0.13(+1.32%) |
Sep 09, 2002 | 9.841 | 10.01 | 9.721 | 9.973 | 10,347,917 | +0.07(+0.66%) |
Sep 06, 2002 | 9.688 | 9.907 | 9.688 | 9.907 | 114,971 | +0.39(+4.08%) |
Sep 05, 2002 | 9.469 | 9.644 | 9.425 | 9.519 | 173,826 | -0.23(-2.40%) |
Sep 04, 2002 | 9.524 | 9.754 | 9.453 | 9.754 | 71,629 | +0.22(+2.32%) |
Sep 03, 2002 | 9.677 | 9.710 | 9.510 | 9.532 | 104,478 | -0.33(-3.38%) |
Aug 30, 2002 | 9.787 | 9.995 | 9.787 | 9.865 | 68,891 | +0.00(+0.02%) |
Aug 29, 2002 | 9.644 | 9.951 | 9.633 | 9.863 | 67,066 | +0.03(+0.29%) |
Aug 28, 2002 | 9.863 | 9.894 | 9.730 | 9.835 | 224,468 | -0.08(-0.77%) |
Aug 27, 2002 | 10.19 | 10.19 | 9.912 | 9.912 | 101,284 | -0.23(-2.31%) |
Aug 26, 2002 | 10.08 | 10.18 | 9.918 | 10.15 | 48,817 | +0.12(+1.18%) |
Aug 23, 2002 | 10.24 | 10.25 | 10.03 | 10.03 | 159,683 | -0.36(-3.48%) |
Aug 22, 2002 | 10.15 | 10.39 | 10.15 | 10.39 | 134,133 | +0.14(+1.35%) |
Aug 21, 2002 | 10.24 | 10.28 | 9.995 | 10.25 | 377,308 | +0.23(+2.34%) |
Aug 20, 2002 | 10.12 | 10.12 | 9.958 | 10.02 | 373,658 | +0.25(+2.56%) |
Aug 16, 2002 | 9.710 | 9.907 | 9.688 | 9.767 | 128,658 | -0.06(-0.65%) |
Aug 15, 2002 | 9.622 | 9.830 | 9.552 | 9.830 | 875,975 | +0.35(+3.68%) |
Aug 14, 2002 | 9.085 | 9.482 | 9.022 | 9.482 | 126,833 | +0.49(+5.44%) |
Aug 13, 2002 | 9.096 | 9.304 | 8.993 | 8.993 | 207,131 | -0.17(-1.84%) |
Aug 12, 2002 | 9.096 | 9.184 | 9.074 | 9.162 | 69,804 | +0.05(+0.60%) |
Aug 07, 2002 | 9.162 | 9.162 | 8.932 | 9.107 | 41,517 | +0.16(+1.84%) |
Aug 06, 2002 | 8.910 | 9.116 | 8.910 | 8.943 | 1,045,239 | +0.27(+3.16%) |
Aug 05, 2002 | 8.943 | 8.943 | 8.647 | 8.669 | 1,079,457 | -0.32(-3.54%) |
Aug 02, 2002 | 9.315 | 9.315 | 8.833 | 8.987 | 1,549,381 | -0.35(-3.76%) |
Aug 01, 2002 | 9.644 | 9.644 | 9.337 | 9.337 | 161,507 | -0.28(-2.89%) |
Jul 31, 2002 | 9.688 | 9.688 | 9.480 | 9.616 | 501,860 | -0.12(-1.19%) |
Jul 30, 2002 | 9.620 | 9.863 | 9.578 | 9.732 | 749,141 | -0.01(-0.11%) |
Jul 29, 2002 | 9.436 | 9.773 | 9.423 | 9.743 | 1,248,265 | +0.55(+5.96%) |
Jul 26, 2002 | 9.008 | 9.206 | 9.008 | 9.195 | 49,729 | +0.16(+1.72%) |
Jul 25, 2002 | 9.052 | 9.258 | 8.756 | 9.039 | 671,125 | -0.20(-2.16%) |
Jul 24, 2002 | 8.395 | 9.239 | 8.395 | 9.239 | 152,383 | +0.53(+6.06%) |
Jul 23, 2002 | 8.921 | 9.028 | 8.638 | 8.710 | 50,186 | -0.15(-1.66%) |
Jul 22, 2002 | 9.096 | 9.182 | 8.702 | 8.857 | 794,765 | -0.24(-2.65%) |
Jul 19, 2002 | 9.271 | 9.304 | 9.074 | 9.098 | 239,068 | -0.49(-5.14%) |
Jul 17, 2002 | 9.929 | 9.929 | 9.447 | 9.591 | 349,933 | -0.38(-3.82%) |
Jul 12, 2002 | 10.04 | 10.15 | 9.896 | 9.973 | 109,953 | -0.18(-1.73%) |
Jul 11, 2002 | 9.995 | 10.15 | 9.808 | 10.15 | 153,751 | +0.02(+0.19%) |
Jul 10, 2002 | 10.51 | 10.56 | 10.13 | 10.13 | 78,929 | -0.31(-2.98%) |
Jul 09, 2002 | 10.75 | 10.78 | 10.44 | 10.44 | 29,655 | -0.23(-2.20%) |
Jul 08, 2002 | 10.87 | 10.87 | 10.67 | 10.67 | 93,984 | -0.19(-1.72%) |
Jul 05, 2002 | 10.72 | 10.90 | 10.67 | 10.86 | 324,840 | +0.34(+3.25%) |
Jul 04, 2002 | 10.30 | 10.52 | 10.16 | 10.52 | 273,286 | +0.00(+0.00%) |
Jul 03, 2002 | 10.30 | 10.52 | 10.16 | 10.52 | 273,286 | +0.22(+2.11%) |
Jul 02, 2002 | 10.55 | 10.55 | 10.26 | 10.30 | 328,490 | -0.27(-2.59%) |
Jul 01, 2002 | 10.94 | 10.94 | 10.58 | 10.58 | 51,098 | -0.33(-3.02%) |
Jun 28, 2002 | 10.88 | 11.04 | 10.86 | 10.90 | 66,154 | +0.10(+0.91%) |
Jun 27, 2002 | 10.85 | 10.90 | 10.51 | 10.81 | 88,510 | +0.09(+0.84%) |
Jun 26, 2002 | 10.61 | 10.83 | 10.59 | 10.72 | 477,680 | -0.20(-1.81%) |
Jun 25, 2002 | 11.16 | 11.17 | 10.90 | 10.91 | 178,388 | -0.06(-0.58%) |
Jun 21, 2002 | 11.18 | 11.18 | 10.98 | 10.98 | 51,098 | -0.33(-2.95%) |
Jun 20, 2002 | 11.49 | 11.49 | 11.29 | 11.31 | 276,936 | -0.15(-1.34%) |
Jun 19, 2002 | 11.51 | 11.66 | 11.46 | 11.46 | 74,822 | -0.15(-1.30%) |
Jun 18, 2002 | 11.53 | 11.63 | 11.53 | 11.61 | 74,366 | +0.05(+0.45%) |
Jun 17, 2002 | 11.31 | 11.56 | 11.31 | 11.56 | 65,241 | +0.30(+2.63%) |
Jun 14, 2002 | 11.11 | 11.27 | 10.98 | 11.27 | 155,576 | -0.13(-1.15%) |
Jun 12, 2002 | 11.53 | 11.55 | 11.28 | 11.40 | 394,189 | -0.14(-1.23%) |
Jun 11, 2002 | 11.76 | 11.87 | 11.54 | 11.54 | 67,066 | -0.15(-1.31%) |
Jun 10, 2002 | 11.72 | 11.78 | 11.64 | 11.69 | 122,727 | +0.07(+0.58%) |
Jun 07, 2002 | 11.46 | 11.66 | 11.46 | 11.63 | 116,340 | +0.01(+0.09%) |
Jun 06, 2002 | 11.78 | 11.78 | 11.55 | 11.61 | 87,597 | -0.18(-1.49%) |
Jun 05, 2002 | 11.76 | 11.82 | 11.70 | 11.79 | 43,342 | -0.23(-1.93%) |
May 31, 2002 | 11.95 | 12.12 | 11.95 | 12.02 | 41,517 | +0.02(+0.16%) |
May 28, 2002 | 12.19 | 12.19 | 11.95 | 12.00 | 188,425 | -0.23(-1.86%) |
May 27, 2002 | 12.27 | 12.29 | 12.19 | 12.23 | 57,029 | +0.00(+0.00%) |
May 24, 2002 | 12.27 | 12.29 | 12.19 | 12.23 | 57,029 | +0.00(+0.00%) |
May 23, 2002 | 12.20 | 12.24 | 12.07 | 12.23 | 34,674 | +0.12(+1.00%) |
May 22, 2002 | 12.06 | 12.17 | 11.99 | 12.11 | 63,416 | -0.02(-0.18%) |
May 21, 2002 | 12.48 | 12.48 | 12.13 | 12.13 | 8,865,146 | -0.29(-2.36%) |
May 20, 2002 | 12.50 | 12.50 | 12.38 | 12.43 | 55,204 | -0.08(-0.61%) |
May 17, 2002 | 12.39 | 12.51 | 12.36 | 12.50 | 2,416,688 | +0.12(+0.94%) |
May 16, 2002 | 12.39 | 12.45 | 12.35 | 12.39 | 456,237,248 | +0.07(+0.53%) |
May 15, 2002 | 12.34 | 12.48 | 12.32 | 12.32 | 1,110,025 | +0.01(+0.11%) |
May 14, 2002 | 12.23 | 12.31 | 12.18 | 12.31 | 274,198 | +0.33(+2.76%) |
May 13, 2002 | 11.84 | 11.98 | 11.82 | 11.98 | 147,820 | +0.12(+1.02%) |
May 10, 2002 | 12.02 | 12.06 | 11.83 | 11.86 | 71,173 | -0.16(-1.30%) |
May 09, 2002 | 12.10 | 12.12 | 12.01 | 12.01 | 58,854 | -0.17(-1.42%) |
May 08, 2002 | 12.15 | 12.18 | 12.06 | 12.18 | 67,979 | +0.22(+1.81%) |
May 07, 2002 | 11.95 | 12.01 | 11.89 | 11.97 | 530,603 | +0.10(+0.83%) |
May 06, 2002 | 12.10 | 12.15 | 11.87 | 11.87 | 463,537 | -0.25(-2.10%) |
May 03, 2002 | 12.16 | 12.19 | 12.02 | 12.12 | 233,593 | -0.06(-0.52%) |
May 02, 2002 | 12.24 | 12.27 | 12.15 | 12.19 | 124,552 | -0.04(-0.34%) |