Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.692 | 9.698 | 9.666 | 9.676 | 12,445 | +0.14(+1.52%) |
May 29, 2003 | 9.685 | 9.685 | 9.531 | 9.531 | 24,891 | -0.08(-0.80%) |
May 28, 2003 | 9.634 | 9.634 | 9.608 | 9.608 | 49,783 | +0.04(+0.43%) |
May 27, 2003 | 9.444 | 9.567 | 9.444 | 9.567 | 18,103 | +0.15(+1.62%) |
May 23, 2003 | 9.369 | 9.414 | 9.369 | 9.414 | 4,525 | +0.02(+0.20%) |
May 22, 2003 | 9.351 | 9.395 | 9.351 | 9.395 | 59,966 | +0.11(+1.14%) |
May 21, 2003 | 9.247 | 9.289 | 9.247 | 9.289 | 3,394 | +0.13(+1.45%) |
May 20, 2003 | 9.223 | 9.249 | 9.156 | 9.156 | 38,469 | -0.20(-2.17%) |
May 19, 2003 | 9.360 | 9.360 | 9.360 | 9.360 | 1,131 | -0.06(-0.65%) |
May 16, 2003 | 9.419 | 9.421 | 9.419 | 9.421 | 2,262 | +0.02(+0.19%) |
May 15, 2003 | 9.438 | 9.438 | 9.403 | 9.403 | 2,262 | -0.01(-0.13%) |
May 14, 2003 | 9.414 | 9.415 | 9.414 | 9.415 | 2,262 | +0.02(+0.26%) |
May 13, 2003 | 9.374 | 9.432 | 9.366 | 9.391 | 50,914 | -0.02(-0.19%) |
May 12, 2003 | 9.276 | 9.408 | 9.276 | 9.408 | 13,577 | +0.15(+1.67%) |
May 09, 2003 | 9.223 | 9.274 | 9.223 | 9.254 | 11,314 | +0.06(+0.61%) |
May 08, 2003 | 9.204 | 9.226 | 9.198 | 9.198 | 6,788 | -0.08(-0.87%) |
May 07, 2003 | 9.276 | 9.325 | 9.227 | 9.278 | 18,103 | -0.04(-0.38%) |
May 06, 2003 | 9.324 | 9.334 | 9.314 | 9.314 | 21,497 | +0.05(+0.55%) |
May 05, 2003 | 9.256 | 9.276 | 9.256 | 9.262 | 7,920 | -0.07(-0.74%) |
May 02, 2003 | 9.209 | 9.331 | 9.209 | 9.331 | 4,525 | +0.16(+1.79%) |
May 01, 2003 | 9.035 | 9.167 | 9.035 | 9.167 | 18,103 | +0.01(+0.06%) |
Apr 30, 2003 | 9.114 | 9.162 | 9.114 | 9.162 | 5,657 | +0.04(+0.40%) |
Apr 29, 2003 | 9.146 | 9.146 | 9.087 | 9.126 | 9,051 | +0.01(+0.08%) |
Apr 28, 2003 | 8.962 | 9.118 | 8.962 | 9.118 | 20,365 | +0.17(+1.94%) |
Apr 25, 2003 | 9.064 | 9.064 | 8.945 | 8.945 | 15,840 | -0.11(-1.26%) |
Apr 24, 2003 | 9.079 | 9.120 | 9.043 | 9.059 | 22,628 | -0.05(-0.58%) |
Apr 23, 2003 | 9.084 | 9.112 | 9.084 | 9.112 | 29,417 | +0.09(+1.03%) |
Apr 22, 2003 | 8.866 | 9.019 | 8.866 | 9.019 | 28,286 | +0.27(+3.08%) |
Apr 21, 2003 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 8.750 | 8.750 | 8.750 | 8.750 | 6,788 | +0.01(+0.15%) |
Apr 16, 2003 | 8.904 | 8.904 | 8.731 | 8.737 | 18,103 | -0.09(-1.05%) |
Apr 15, 2003 | 8.791 | 8.847 | 8.788 | 8.829 | 237,603 | +0.08(+0.93%) |
Apr 14, 2003 | 8.672 | 8.748 | 8.672 | 8.748 | 240,997 | +0.14(+1.67%) |
Apr 11, 2003 | 8.743 | 8.743 | 8.604 | 8.604 | 72,412 | +0.03(+0.33%) |
Apr 10, 2003 | 8.591 | 8.591 | 8.576 | 8.576 | 2,262 | -0.06(-0.72%) |
Apr 09, 2003 | 8.750 | 8.750 | 8.605 | 8.638 | 48,652 | -0.05(-0.63%) |
Apr 08, 2003 | 8.649 | 8.715 | 8.623 | 8.692 | 7,920 | -0.14(-1.54%) |
Apr 07, 2003 | 8.867 | 8.890 | 8.829 | 8.829 | 66,755 | +0.13(+1.46%) |
Apr 04, 2003 | 8.697 | 8.701 | 8.697 | 8.701 | 5,657 | +0.01(+0.13%) |
Apr 03, 2003 | 8.674 | 8.697 | 8.635 | 8.690 | 12,445 | +0.00(+0.04%) |
Apr 02, 2003 | 8.677 | 8.732 | 8.677 | 8.686 | 128,984 | +0.19(+2.27%) |
Apr 01, 2003 | 8.373 | 8.498 | 8.373 | 8.494 | 35,074 | +0.08(+1.01%) |
Mar 31, 2003 | 8.361 | 8.409 | 8.361 | 8.409 | 11,314 | -0.13(-1.54%) |
Mar 28, 2003 | 8.540 | 8.540 | 8.540 | 8.540 | 4,525 | -0.04(-0.49%) |
Mar 27, 2003 | 8.583 | 8.583 | 8.583 | 8.583 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 8.584 | 8.616 | 8.573 | 8.583 | 28,286 | -0.05(-0.54%) |
Mar 25, 2003 | 8.571 | 8.670 | 8.558 | 8.630 | 66,755 | +0.05(+0.58%) |
Mar 24, 2003 | 8.580 | 8.580 | 8.580 | 8.580 | 1,131 | -0.20(-2.31%) |
Mar 21, 2003 | 8.671 | 8.783 | 8.671 | 8.783 | 23,760 | +0.11(+1.22%) |
Mar 20, 2003 | 8.606 | 8.677 | 8.606 | 8.677 | 13,577 | +0.03(+0.34%) |
Mar 19, 2003 | 8.586 | 8.648 | 8.575 | 8.648 | 47,520 | +0.11(+1.34%) |
Mar 18, 2003 | 8.538 | 8.538 | 8.509 | 8.534 | 7,920 | +0.00(+0.02%) |
Mar 17, 2003 | 8.439 | 8.532 | 8.439 | 8.532 | 4,525 | +0.22(+2.70%) |
Mar 14, 2003 | 8.319 | 8.319 | 8.308 | 8.308 | 14,708 | +0.09(+1.05%) |
Mar 13, 2003 | 8.126 | 8.221 | 8.111 | 8.221 | 15,840 | +0.20(+2.54%) |
Mar 12, 2003 | 7.999 | 8.018 | 7.927 | 8.018 | 134,641 | -0.08(-0.96%) |
Mar 11, 2003 | 8.114 | 8.114 | 8.096 | 8.096 | 2,262 | +0.01(+0.15%) |
Mar 10, 2003 | 8.237 | 8.237 | 8.083 | 8.083 | 27,154 | -0.19(-2.33%) |
Mar 07, 2003 | 8.175 | 8.276 | 8.175 | 8.276 | 9,051 | +0.03(+0.34%) |
Mar 06, 2003 | 8.300 | 8.300 | 8.248 | 8.248 | 4,525 | -0.05(-0.54%) |
Mar 05, 2003 | 8.287 | 8.293 | 8.251 | 8.293 | 116,538 | +0.03(+0.36%) |
Mar 04, 2003 | 8.263 | 8.270 | 8.263 | 8.263 | 7,920 | -0.18(-2.10%) |
Mar 03, 2003 | 8.441 | 8.441 | 8.441 | 8.441 | 6,788 | +0.07(+0.88%) |
Feb 28, 2003 | 8.486 | 8.486 | 8.367 | 8.367 | 9,051 | +0.00(+0.04%) |
Feb 27, 2003 | 8.326 | 8.412 | 8.326 | 8.364 | 46,389 | +0.04(+0.50%) |
Feb 26, 2003 | 8.322 | 8.322 | 8.322 | 8.322 | 2,262 | +0.07(+0.81%) |
Feb 25, 2003 | 8.267 | 8.267 | 8.255 | 8.255 | 4,525 | -0.28(-3.28%) |
Feb 24, 2003 | 8.535 | 8.535 | 8.535 | 8.535 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 8.453 | 8.535 | 8.392 | 8.535 | 10,182 | +0.07(+0.78%) |
Feb 20, 2003 | 8.469 | 8.469 | 8.469 | 8.469 | 1,131 | -0.03(-0.39%) |
Feb 19, 2003 | 8.540 | 8.540 | 8.496 | 8.502 | 26,023 | -0.09(-1.02%) |
Feb 18, 2003 | 8.582 | 8.590 | 8.582 | 8.590 | 35,074 | +0.13(+1.59%) |
Feb 14, 2003 | 8.334 | 8.456 | 8.312 | 8.456 | 37,337 | +0.30(+3.63%) |
Feb 13, 2003 | 8.207 | 8.207 | 8.159 | 8.159 | 2,262 | -0.11(-1.39%) |
Feb 12, 2003 | 8.407 | 8.407 | 8.274 | 8.274 | 30,548 | -0.22(-2.58%) |
Feb 11, 2003 | 8.521 | 8.540 | 8.494 | 8.494 | 125,590 | +0.03(+0.38%) |
Feb 10, 2003 | 8.485 | 8.485 | 8.462 | 8.462 | 14,708 | -0.02(-0.26%) |
Feb 07, 2003 | 8.494 | 8.494 | 8.441 | 8.484 | 151,613 | -0.01(-0.16%) |
Feb 06, 2003 | 8.497 | 8.497 | 8.497 | 8.497 | 22,628 | -0.14(-1.65%) |
Feb 05, 2003 | 8.639 | 8.639 | 8.639 | 8.639 | 2,262 | +0.02(+0.29%) |
Feb 04, 2003 | 8.563 | 8.615 | 8.563 | 8.615 | 2,262 | -0.14(-1.57%) |
Feb 03, 2003 | 8.723 | 8.752 | 8.697 | 8.752 | 6,788 | +0.11(+1.27%) |
Jan 31, 2003 | 8.642 | 8.642 | 8.642 | 8.642 | 1,131 | +0.06(+0.70%) |
Jan 30, 2003 | 8.719 | 8.719 | 8.582 | 8.582 | 2,262 | -0.07(-0.82%) |
Jan 29, 2003 | 8.559 | 8.653 | 8.559 | 8.653 | 7,920 | +0.04(+0.44%) |
Jan 28, 2003 | 8.570 | 8.623 | 8.570 | 8.615 | 23,760 | +0.10(+1.12%) |
Jan 27, 2003 | 8.622 | 8.657 | 8.519 | 8.519 | 13,577 | -0.13(-1.54%) |
Jan 24, 2003 | 8.662 | 8.662 | 8.653 | 8.653 | 27,154 | -0.26(-2.93%) |
Jan 23, 2003 | 8.922 | 8.922 | 8.914 | 8.914 | 9,051 | -0.06(-0.63%) |
Jan 22, 2003 | 8.971 | 8.971 | 8.971 | 8.971 | 1,131 | -0.04(-0.49%) |
Jan 21, 2003 | 9.161 | 9.161 | 9.015 | 9.015 | 35,074 | -0.19(-2.06%) |
Jan 17, 2003 | 9.208 | 9.208 | 9.205 | 9.205 | 4,525 | -0.11(-1.14%) |
Jan 16, 2003 | 9.321 | 9.376 | 9.321 | 9.311 | 10,182 | -0.09(-0.97%) |
Jan 15, 2003 | 9.402 | 9.402 | 9.402 | 9.402 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 9.324 | 9.402 | 9.324 | 9.402 | 4,525 | -0.04(-0.44%) |
Jan 13, 2003 | 9.444 | 9.444 | 9.444 | 9.444 | 10,182 | +0.10(+1.09%) |
Jan 10, 2003 | 9.320 | 9.417 | 9.320 | 9.342 | 10,182 | -0.04(-0.41%) |
Jan 09, 2003 | 9.314 | 9.380 | 9.314 | 9.380 | 16,971 | +0.15(+1.58%) |
Jan 08, 2003 | 9.314 | 9.314 | 9.234 | 9.234 | 37,337 | -0.10(-1.05%) |
Jan 07, 2003 | 9.426 | 9.426 | 9.332 | 9.332 | 80,332 | -0.13(-1.38%) |
Jan 06, 2003 | 9.267 | 9.463 | 9.267 | 9.463 | 47,520 | +0.25(+2.72%) |
Jan 03, 2003 | 9.203 | 9.212 | 9.181 | 9.212 | 9,051 | +0.05(+0.49%) |
Jan 02, 2003 | 9.129 | 9.167 | 9.129 | 9.167 | 4,525 | +0.24(+2.66%) |
Dec 31, 2002 | 8.880 | 8.929 | 8.874 | 8.929 | 4,525 | +0.04(+0.48%) |
Dec 30, 2002 | 8.881 | 8.900 | 8.843 | 8.887 | 198,002 | +0.02(+0.25%) |
Dec 27, 2002 | 8.927 | 8.927 | 8.838 | 8.865 | 7,920 | -0.23(-2.56%) |
Dec 26, 2002 | 9.118 | 9.118 | 9.073 | 9.098 | 9,051 | +0.04(+0.48%) |
Dec 24, 2002 | 9.055 | 9.055 | 9.055 | 9.055 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 9.086 | 9.086 | 9.055 | 9.055 | 6,788 | -0.01(-0.08%) |
Dec 20, 2002 | 9.035 | 9.062 | 9.035 | 9.062 | 4,525 | +0.10(+1.16%) |
Dec 19, 2002 | 9.048 | 9.048 | 8.958 | 8.958 | 10,182 | -0.10(-1.12%) |
Dec 18, 2002 | 9.103 | 9.103 | 9.033 | 9.059 | 9,051 | -0.06(-0.71%) |
Dec 17, 2002 | 9.202 | 9.202 | 9.124 | 9.124 | 37,337 | -0.05(-0.59%) |
Dec 16, 2002 | 9.142 | 9.178 | 9.142 | 9.178 | 20,365 | +0.17(+1.94%) |
Dec 13, 2002 | 9.009 | 9.027 | 8.988 | 9.003 | 63,360 | -0.07(-0.73%) |
Dec 12, 2002 | 9.077 | 9.077 | 9.026 | 9.069 | 27,154 | -0.08(-0.84%) |
Dec 11, 2002 | 9.103 | 9.154 | 9.064 | 9.146 | 26,023 | +0.02(+0.17%) |
Dec 10, 2002 | 9.046 | 9.130 | 9.042 | 9.130 | 71,280 | +0.12(+1.38%) |
Dec 09, 2002 | 9.055 | 9.084 | 9.005 | 9.005 | 88,252 | -0.18(-2.01%) |
Dec 06, 2002 | 9.015 | 9.209 | 9.015 | 9.190 | 141,430 | +0.07(+0.76%) |
Dec 05, 2002 | 9.117 | 9.121 | 9.105 | 9.121 | 42,994 | -0.11(-1.24%) |
Dec 04, 2002 | 9.198 | 9.236 | 9.194 | 9.236 | 22,628 | +0.01(+0.10%) |
Dec 03, 2002 | 9.266 | 9.276 | 9.194 | 9.227 | 13,577 | -0.09(-0.95%) |
Dec 02, 2002 | 9.476 | 9.476 | 9.316 | 9.316 | 18,103 | -0.07(-0.71%) |
Nov 27, 2002 | 9.321 | 9.382 | 9.321 | 9.382 | 116,538 | +0.19(+2.07%) |
Nov 26, 2002 | 9.183 | 9.223 | 9.183 | 9.192 | 11,314 | -0.05(-0.57%) |
Nov 25, 2002 | 9.351 | 9.351 | 9.245 | 9.245 | 62,229 | -0.10(-1.07%) |
Nov 22, 2002 | 9.329 | 9.345 | 9.329 | 9.345 | 3,394 | +0.02(+0.17%) |
Nov 21, 2002 | 9.218 | 9.367 | 9.209 | 9.329 | 226,288 | +0.16(+1.78%) |
Nov 20, 2002 | 9.170 | 9.170 | 9.165 | 9.165 | 4,525 | +0.12(+1.36%) |
Nov 19, 2002 | 8.958 | 9.042 | 8.958 | 9.042 | 11,314 | +0.08(+0.85%) |
Nov 18, 2002 | 9.078 | 9.078 | 8.965 | 8.966 | 19,234 | -0.03(-0.37%) |
Nov 15, 2002 | 9.000 | 9.000 | 9.000 | 9.000 | 5,657 | +0.07(+0.82%) |
Nov 14, 2002 | 8.927 | 8.927 | 8.927 | 8.927 | 11,314 | +0.10(+1.16%) |
Nov 13, 2002 | 8.779 | 8.867 | 8.779 | 8.824 | 49,783 | -0.02(-0.22%) |
Nov 12, 2002 | 8.863 | 8.922 | 8.844 | 8.844 | 28,286 | +0.04(+0.41%) |
Nov 11, 2002 | 8.861 | 8.905 | 8.807 | 8.807 | 28,286 | -0.16(-1.77%) |
Nov 08, 2002 | 8.996 | 8.996 | 8.966 | 8.966 | 114,275 | -0.12(-1.36%) |
Nov 07, 2002 | 9.090 | 9.090 | 9.090 | 9.090 | 4,525 | -0.15(-1.67%) |
Nov 06, 2002 | 9.192 | 9.258 | 9.192 | 9.245 | 21,497 | +0.08(+0.87%) |
Nov 05, 2002 | 9.134 | 9.165 | 9.081 | 9.165 | 44,126 | -0.06(-0.62%) |
Nov 04, 2002 | 9.148 | 9.223 | 9.148 | 9.223 | 48,652 | +0.18(+2.00%) |
Nov 01, 2002 | 8.803 | 9.042 | 8.803 | 9.042 | 41,863 | +0.16(+1.83%) |
Oct 31, 2002 | 8.909 | 8.909 | 8.839 | 8.879 | 19,234 | -0.06(-0.71%) |
Oct 30, 2002 | 8.935 | 8.943 | 8.935 | 8.943 | 6,788 | +0.21(+2.44%) |
Oct 29, 2002 | 8.856 | 8.879 | 8.708 | 8.730 | 15,840 | -0.14(-1.55%) |
Oct 28, 2002 | 8.944 | 8.951 | 8.867 | 8.867 | 35,074 | +0.09(+0.98%) |
Oct 25, 2002 | 8.781 | 8.781 | 8.781 | 8.781 | 4,525 | +0.00(+0.05%) |
Oct 24, 2002 | 8.940 | 8.940 | 8.776 | 8.776 | 26,023 | -0.09(-1.05%) |
Oct 23, 2002 | 8.825 | 8.869 | 8.825 | 8.869 | 23,760 | -0.01(-0.10%) |
Oct 22, 2002 | 8.867 | 8.949 | 8.856 | 8.878 | 5,091,497 | -0.10(-1.12%) |
Oct 21, 2002 | 8.774 | 8.980 | 8.773 | 8.979 | 31,680 | +0.18(+2.00%) |
Oct 18, 2002 | 8.838 | 8.838 | 8.803 | 8.803 | 3,394 | +0.01(+0.10%) |
Oct 17, 2002 | 8.889 | 8.889 | 8.785 | 8.794 | 38,469 | +0.20(+2.35%) |
Oct 16, 2002 | 8.728 | 8.728 | 8.593 | 8.593 | 15,840 | -0.11(-1.25%) |
Oct 15, 2002 | 8.684 | 8.701 | 8.684 | 8.701 | 23,760 | +0.35(+4.18%) |
Oct 14, 2002 | 8.275 | 8.357 | 8.275 | 8.352 | 74,675 | +0.02(+0.27%) |
Oct 11, 2002 | 8.202 | 8.405 | 8.202 | 8.330 | 33,943 | +0.38(+4.84%) |
Oct 10, 2002 | 7.857 | 7.946 | 7.848 | 7.946 | 13,577 | +0.21(+2.68%) |
Oct 09, 2002 | 7.822 | 7.822 | 7.738 | 7.738 | 47,520 | -0.27(-3.31%) |
Oct 08, 2002 | 7.815 | 8.094 | 7.815 | 8.003 | 6,788 | +0.03(+0.40%) |
Oct 07, 2002 | 7.959 | 7.973 | 7.957 | 7.971 | 27,154 | +0.02(+0.21%) |
Oct 04, 2002 | 8.295 | 7.954 | 7.954 | 7.954 | 1,131 | -0.34(-4.10%) |
Oct 03, 2002 | 8.295 | 8.295 | 8.295 | 8.295 | 1,131 | -0.01(-0.16%) |
Oct 02, 2002 | 8.388 | 8.388 | 8.308 | 8.308 | 7,920 | -0.19(-2.29%) |
Oct 01, 2002 | 8.418 | 8.502 | 8.418 | 8.502 | 7,920 | +0.27(+3.23%) |
Sep 30, 2002 | 8.083 | 8.236 | 8.003 | 8.236 | 6,788 | -0.24(-2.88%) |
Sep 27, 2002 | 8.480 | 8.480 | 8.480 | 8.480 | 2,262 | -0.09(-1.10%) |
Sep 26, 2002 | 8.508 | 8.575 | 8.508 | 8.575 | 11,314 | +0.20(+2.37%) |
Sep 25, 2002 | 8.405 | 8.405 | 8.376 | 8.376 | 3,394 | +0.22(+2.74%) |
Sep 24, 2002 | 8.131 | 8.152 | 8.131 | 8.152 | 28,286 | -0.15(-1.82%) |
Sep 23, 2002 | 8.264 | 8.317 | 8.197 | 8.304 | 22,628 | -0.14(-1.62%) |
Sep 20, 2002 | 8.533 | 8.533 | 8.441 | 8.441 | 2,262 | +0.00(+0.00%) |
Sep 19, 2002 | 8.571 | 8.571 | 8.441 | 8.441 | 56,572 | -0.27(-3.05%) |
Sep 18, 2002 | 8.617 | 8.706 | 8.617 | 8.706 | 13,577 | -0.08(-0.94%) |
Sep 17, 2002 | 9.015 | 9.015 | 8.788 | 8.788 | 5,657 | -0.06(-0.73%) |
Sep 16, 2002 | 8.852 | 8.852 | 8.852 | 8.852 | 3,394 | -0.07(-0.76%) |
Sep 13, 2002 | 8.920 | 8.920 | 8.920 | 8.920 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 9.005 | 9.005 | 8.920 | 8.920 | 2,262 | -0.25(-2.74%) |
Sep 11, 2002 | 9.258 | 9.258 | 9.171 | 9.171 | 18,103 | +0.09(+1.01%) |
Sep 10, 2002 | 9.080 | 9.080 | 9.080 | 9.080 | 4,525 | -0.05(-0.53%) |
Sep 09, 2002 | 8.925 | 9.128 | 8.925 | 9.128 | 21,497 | +0.21(+2.38%) |
Sep 06, 2002 | 8.916 | 8.916 | 8.916 | 8.916 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 8.905 | 8.965 | 8.905 | 8.916 | 6,788 | -0.00(-0.04%) |
Sep 04, 2002 | 8.874 | 8.920 | 8.866 | 8.920 | 16,971 | +0.05(+0.55%) |
Sep 03, 2002 | 9.024 | 9.024 | 8.871 | 8.871 | 9,051,551 | -0.42(-4.48%) |
Aug 30, 2002 | 9.220 | 9.363 | 9.220 | 9.287 | 13,577 | +0.00(+0.01%) |
Aug 29, 2002 | 9.179 | 9.286 | 9.159 | 9.286 | 71,280 | +0.03(+0.36%) |
Aug 28, 2002 | 9.293 | 9.295 | 9.253 | 9.253 | 26,023 | -0.21(-2.23%) |
Aug 27, 2002 | 9.572 | 9.572 | 9.464 | 9.464 | 2,262 | +0.10(+1.08%) |
Aug 26, 2002 | 9.444 | 9.444 | 9.363 | 9.363 | 18,103 | -0.05(-0.53%) |
Aug 23, 2002 | 9.445 | 9.500 | 9.400 | 9.413 | 33,943 | -0.09(-0.94%) |
Aug 22, 2002 | 9.430 | 9.563 | 9.430 | 9.502 | 30,548 | +0.13(+1.42%) |
Aug 21, 2002 | 9.523 | 9.523 | 9.369 | 9.369 | 42,994 | -0.07(-0.69%) |
Aug 20, 2002 | 9.466 | 9.466 | 9.368 | 9.434 | 12,445 | +0.10(+1.07%) |
Aug 16, 2002 | 9.377 | 9.377 | 9.300 | 9.334 | 30,548 | -0.05(-0.56%) |
Aug 15, 2002 | 9.351 | 9.408 | 9.342 | 9.386 | 37,337 | +0.06(+0.60%) |
Aug 14, 2002 | 8.872 | 9.331 | 8.872 | 9.331 | 21,497 | +0.14(+1.53%) |
Aug 13, 2002 | 9.068 | 9.247 | 9.068 | 9.190 | 57,703 | +0.05(+0.54%) |
Aug 12, 2002 | 9.141 | 9.141 | 9.141 | 9.141 | 11,314 | +0.25(+2.85%) |
Aug 07, 2002 | 8.684 | 8.887 | 8.684 | 8.887 | 31,680 | +0.03(+0.38%) |
Aug 06, 2002 | 8.701 | 8.853 | 8.701 | 8.853 | 14,708 | +0.36(+4.26%) |
Aug 05, 2002 | 8.648 | 8.648 | 8.492 | 8.492 | 79,201 | -0.27(-3.05%) |
Aug 02, 2002 | 8.989 | 8.989 | 8.759 | 8.759 | 22,628 | -0.17(-1.93%) |
Aug 01, 2002 | 9.121 | 9.170 | 8.931 | 8.931 | 31,680 | -0.12(-1.31%) |
Jul 31, 2002 | 9.068 | 9.094 | 8.944 | 9.050 | 31,680 | +0.05(+0.53%) |
Jul 30, 2002 | 8.949 | 9.046 | 8.949 | 9.002 | 21,497 | +0.05(+0.59%) |
Jul 29, 2002 | 8.837 | 9.046 | 8.837 | 8.949 | 71,280 | +0.43(+5.03%) |
Jul 26, 2002 | 8.426 | 8.533 | 8.426 | 8.520 | 5,657 | +0.12(+1.47%) |
Jul 25, 2002 | 8.374 | 8.606 | 8.374 | 8.396 | 46,389 | -0.04(-0.42%) |
Jul 24, 2002 | 7.886 | 8.432 | 7.886 | 8.432 | 41,863 | +0.53(+6.65%) |
Jul 23, 2002 | 7.946 | 7.946 | 7.853 | 7.906 | 80,332 | -0.30(-3.69%) |
Jul 22, 2002 | 8.365 | 8.365 | 8.089 | 8.209 | 81,463 | -0.25(-2.95%) |
Jul 19, 2002 | 8.489 | 8.564 | 8.436 | 8.458 | 35,074 | -0.54(-5.99%) |
Jul 17, 2002 | 9.209 | 9.209 | 8.997 | 8.997 | 69,018 | -0.19(-2.02%) |
Jul 12, 2002 | 9.258 | 9.258 | 9.174 | 9.183 | 6,788 | +0.05(+0.58%) |
Jul 11, 2002 | 9.209 | 9.209 | 8.984 | 9.130 | 112,012 | -0.03(-0.37%) |
Jul 10, 2002 | 9.532 | 9.532 | 9.164 | 9.164 | 65,623 | -0.61(-6.21%) |
Jul 09, 2002 | 9.771 | 9.771 | 9.771 | 9.771 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 9.771 | 9.771 | 9.771 | 9.771 | 2,262 | +0.15(+1.52%) |
Jul 05, 2002 | 9.625 | 9.625 | 9.625 | 9.625 | 4,525 | +0.10(+1.07%) |
Jul 04, 2002 | 9.522 | 9.523 | 9.411 | 9.523 | 11,314 | +0.00(+0.00%) |
Jul 03, 2002 | 9.522 | 9.523 | 9.411 | 9.523 | 11,314 | -0.04(-0.46%) |
Jul 02, 2002 | 9.567 | 9.567 | 9.567 | 9.567 | 3,394 | -0.32(-3.26%) |
Jul 01, 2002 | 9.890 | 9.890 | 9.890 | 9.890 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 9.890 | 9.890 | 9.890 | 9.890 | 2,262 | +0.14(+1.45%) |
Jun 27, 2002 | 9.664 | 9.749 | 9.664 | 9.749 | 18,103 | +0.13(+1.38%) |
Jun 26, 2002 | 9.475 | 9.616 | 9.475 | 9.616 | 131,247 | -0.35(-3.49%) |
Jun 25, 2002 | 9.963 | 9.963 | 9.963 | 9.963 | 4,525 | +0.03(+0.34%) |
Jun 21, 2002 | 9.998 | 9.998 | 9.879 | 9.930 | 62,229 | -0.13(-1.32%) |
Jun 20, 2002 | 10.12 | 10.15 | 10.06 | 10.06 | 11,314 | -0.15(-1.47%) |
Jun 19, 2002 | 10.32 | 10.32 | 10.21 | 10.21 | 33,943 | -0.14(-1.40%) |
Jun 18, 2002 | 10.35 | 10.36 | 10.31 | 10.36 | 45,257 | +0.11(+1.05%) |
Jun 17, 2002 | 10.16 | 10.27 | 10.16 | 10.25 | 7,920 | +0.19(+1.84%) |
Jun 14, 2002 | 9.934 | 10.06 | 9.925 | 10.06 | 23,760 | -0.12(-1.20%) |
Jun 12, 2002 | 10.13 | 10.19 | 10.13 | 10.19 | 21,497 | +0.01(+0.13%) |
Jun 11, 2002 | 10.25 | 10.25 | 10.17 | 10.17 | 2,262 | -0.08(-0.82%) |
Jun 10, 2002 | 10.26 | 10.26 | 10.26 | 10.26 | 2,262 | +0.04(+0.36%) |
Jun 07, 2002 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 10.46 | 10.46 | 10.22 | 10.22 | 5,657 | -0.21(-2.05%) |