Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.622 | 9.675 | 9.609 | 9.642 | 81,027 | +0.02(+0.21%) |
Jun 27, 2003 | 9.635 | 9.688 | 9.615 | 9.622 | 11,683 | -0.07(-0.68%) |
Jun 26, 2003 | 9.885 | 9.892 | 9.622 | 9.688 | 50,376 | -0.40(-3.92%) |
Jun 25, 2003 | 10.18 | 10.18 | 10.05 | 10.08 | 228,668 | -0.09(-0.91%) |
Jun 24, 2003 | 10.23 | 10.23 | 10.18 | 10.18 | 8,193 | -0.04(-0.39%) |
Jun 23, 2003 | 10.31 | 10.34 | 10.18 | 10.21 | 232,310 | -0.10(-0.96%) |
Jun 20, 2003 | 10.51 | 10.51 | 10.25 | 10.31 | 122,148 | -0.07(-0.63%) |
Jun 19, 2003 | 9.754 | 10.54 | 9.754 | 10.38 | 200,445 | +0.64(+6.56%) |
Jun 18, 2003 | 9.793 | 9.885 | 9.740 | 9.740 | 3,338 | +0.05(+0.48%) |
Jun 17, 2003 | 9.932 | 9.938 | 9.655 | 9.694 | 213,495 | -0.25(-2.52%) |
Jun 16, 2003 | 9.754 | 9.945 | 9.740 | 9.945 | 357,039 | +0.18(+1.82%) |
Jun 13, 2003 | 9.451 | 9.767 | 9.358 | 9.767 | 336,402 | +0.38(+4.07%) |
Jun 12, 2003 | 9.385 | 9.385 | 9.385 | 9.385 | 606 | -0.04(-0.42%) |
Jun 11, 2003 | 9.510 | 9.510 | 9.424 | 9.424 | 15,173 | -0.05(-0.49%) |
Jun 10, 2003 | 9.200 | 9.688 | 9.062 | 9.470 | 235,041 | +0.34(+3.68%) |
Jun 09, 2003 | 9.128 | 9.134 | 9.029 | 9.134 | 21,698 | +0.04(+0.43%) |
Jun 06, 2003 | 9.108 | 9.128 | 8.996 | 9.095 | 108,492 | +0.13(+1.47%) |
Jun 05, 2003 | 8.897 | 9.062 | 8.897 | 8.963 | 73,289 | +0.07(+0.74%) |
Jun 04, 2003 | 8.831 | 9.022 | 8.759 | 8.897 | 57,963 | +0.13(+1.50%) |
Jun 03, 2003 | 9.095 | 9.095 | 8.403 | 8.765 | 375,095 | -0.26(-2.92%) |
Jun 02, 2003 | 9.081 | 9.095 | 9.029 | 9.029 | 208,184 | +0.01(+0.15%) |
May 30, 2003 | 9.062 | 9.081 | 8.739 | 9.016 | 46,886 | +0.01(+0.07%) |
May 29, 2003 | 8.600 | 9.029 | 8.600 | 9.009 | 56,749 | +0.38(+4.35%) |
May 28, 2003 | 8.534 | 8.640 | 8.436 | 8.633 | 24,126 | +0.15(+1.79%) |
May 27, 2003 | 8.534 | 8.567 | 8.442 | 8.482 | 37,175 | -0.12(-1.38%) |
May 23, 2003 | 8.528 | 8.600 | 8.488 | 8.600 | 48,100 | +0.07(+0.85%) |
May 22, 2003 | 8.403 | 8.673 | 8.291 | 8.528 | 125,031 | -0.14(-1.60%) |
May 21, 2003 | 8.600 | 8.693 | 8.600 | 8.666 | 32,471 | +0.10(+1.15%) |
May 20, 2003 | 8.633 | 8.633 | 8.567 | 8.567 | 35,961 | +0.00(+0.00%) |
May 19, 2003 | 8.963 | 8.963 | 8.567 | 8.567 | 29,133 | -0.45(-5.04%) |
May 16, 2003 | 9.068 | 9.068 | 8.950 | 9.022 | 10,925 | +0.02(+0.22%) |
May 15, 2003 | 9.147 | 9.147 | 9.002 | 9.002 | 75,110 | -0.14(-1.59%) |
May 14, 2003 | 9.147 | 9.147 | 9.147 | 9.147 | 455 | +0.07(+0.73%) |
May 13, 2003 | 8.976 | 9.095 | 8.963 | 9.081 | 62,971 | +0.11(+1.17%) |
May 12, 2003 | 8.950 | 8.996 | 8.950 | 8.976 | 5,007 | +0.08(+0.89%) |
May 09, 2003 | 8.633 | 8.897 | 8.633 | 8.897 | 171,767 | +0.26(+3.05%) |
May 08, 2003 | 8.548 | 8.640 | 8.508 | 8.633 | 161,449 | +0.07(+0.77%) |
May 07, 2003 | 8.646 | 8.646 | 8.554 | 8.567 | 91,194 | -0.09(-1.07%) |
May 06, 2003 | 8.416 | 8.732 | 8.403 | 8.660 | 225,178 | +0.29(+3.46%) |
May 05, 2003 | 8.337 | 8.370 | 8.324 | 8.370 | 20,484 | +0.07(+0.79%) |
May 02, 2003 | 8.304 | 8.324 | 8.251 | 8.304 | 67,826 | -0.14(-1.64%) |
Apr 30, 2003 | 8.502 | 8.548 | 8.436 | 8.442 | 61,453 | -0.03(-0.31%) |
Apr 29, 2003 | 8.436 | 8.502 | 8.429 | 8.469 | 54,473 | +0.07(+0.78%) |
Apr 28, 2003 | 8.337 | 8.436 | 8.317 | 8.403 | 110,313 | +0.11(+1.27%) |
Apr 25, 2003 | 8.291 | 8.304 | 8.291 | 8.297 | 120,783 | -0.01(-0.08%) |
Apr 24, 2003 | 8.370 | 8.403 | 8.271 | 8.304 | 218,957 | -0.20(-2.33%) |
Apr 23, 2003 | 7.908 | 8.534 | 7.908 | 8.502 | 212,432 | +0.67(+8.59%) |
Apr 22, 2003 | 7.829 | 7.842 | 7.803 | 7.829 | 10,621 | +0.02(+0.25%) |
Apr 21, 2003 | 7.810 | 7.810 | 7.810 | 7.810 | 455 | +0.03(+0.42%) |
Apr 17, 2003 | 7.605 | 7.810 | 7.605 | 7.777 | 29,588 | +0.20(+2.61%) |
Apr 16, 2003 | 7.612 | 7.645 | 7.579 | 7.579 | 33,685 | +0.02(+0.26%) |
Apr 15, 2003 | 7.414 | 7.697 | 7.414 | 7.559 | 144,150 | +0.24(+3.24%) |
Apr 14, 2003 | 7.269 | 7.361 | 7.269 | 7.322 | 1,669 | +0.03(+0.45%) |
Apr 11, 2003 | 7.348 | 7.348 | 7.289 | 7.289 | 4,400 | -0.03(-0.36%) |
Apr 10, 2003 | 7.263 | 7.315 | 7.243 | 7.315 | 127,763 | +0.05(+0.73%) |
Apr 09, 2003 | 7.678 | 7.678 | 7.249 | 7.263 | 18,208 | -0.38(-5.00%) |
Apr 08, 2003 | 7.579 | 7.744 | 7.579 | 7.645 | 28,830 | +0.08(+1.05%) |
Apr 07, 2003 | 7.744 | 7.744 | 7.513 | 7.566 | 125,638 | +0.13(+1.77%) |
Apr 04, 2003 | 7.526 | 7.526 | 7.282 | 7.434 | 121,390 | -0.13(-1.66%) |
Apr 03, 2003 | 7.513 | 7.559 | 7.513 | 7.559 | 64,792 | -0.06(-0.78%) |
Apr 02, 2003 | 7.658 | 7.678 | 7.618 | 7.618 | 15,932 | -0.05(-0.69%) |
Apr 01, 2003 | 7.414 | 7.777 | 7.414 | 7.671 | 117,141 | +0.32(+4.39%) |
Mar 31, 2003 | 7.249 | 7.348 | 7.223 | 7.348 | 226,999 | +0.09(+1.27%) |
Mar 28, 2003 | 7.197 | 7.282 | 7.183 | 7.256 | 34,596 | +0.07(+1.01%) |
Mar 27, 2003 | 7.269 | 7.302 | 7.183 | 7.183 | 15,022 | -0.07(-0.91%) |
Mar 26, 2003 | 7.315 | 7.315 | 7.249 | 7.249 | 1,062 | -0.09(-1.26%) |
Mar 25, 2003 | 7.513 | 7.526 | 7.282 | 7.342 | 12,442 | -0.25(-3.30%) |
Mar 24, 2003 | 7.513 | 7.638 | 7.513 | 7.592 | 5,917 | +0.11(+1.50%) |
Mar 21, 2003 | 7.421 | 7.625 | 7.421 | 7.480 | 53,411 | -0.01(-0.09%) |
Mar 20, 2003 | 7.295 | 7.559 | 7.295 | 7.487 | 40,058 | +0.19(+2.62%) |
Mar 19, 2003 | 7.150 | 7.434 | 7.144 | 7.295 | 168,580 | +0.05(+0.73%) |
Mar 18, 2003 | 7.183 | 7.249 | 7.118 | 7.243 | 117,445 | +0.13(+1.76%) |
Mar 17, 2003 | 6.940 | 7.170 | 6.940 | 7.118 | 74,958 | +0.13(+1.79%) |
Mar 14, 2003 | 7.236 | 7.236 | 6.959 | 6.992 | 166,304 | -0.19(-2.66%) |
Mar 13, 2003 | 7.249 | 7.269 | 7.098 | 7.183 | 90,435 | -0.01(-0.18%) |
Mar 12, 2003 | 7.183 | 7.282 | 7.164 | 7.197 | 15,325 | +0.05(+0.74%) |
Mar 11, 2003 | 7.157 | 7.282 | 7.131 | 7.144 | 33,989 | +0.03(+0.37%) |
Mar 10, 2003 | 7.150 | 7.170 | 7.019 | 7.118 | 107,430 | +0.01(+0.09%) |
Mar 07, 2003 | 6.986 | 7.118 | 6.986 | 7.111 | 40,817 | +0.15(+2.18%) |
Mar 06, 2003 | 6.775 | 6.959 | 6.775 | 6.959 | 76,779 | +0.16(+2.42%) |
Mar 05, 2003 | 6.788 | 6.847 | 6.590 | 6.795 | 310,000 | +0.01(+0.19%) |
Mar 04, 2003 | 6.814 | 6.814 | 6.716 | 6.781 | 47,038 | -0.03(-0.48%) |
Mar 03, 2003 | 6.788 | 6.814 | 6.788 | 6.814 | 24,429 | +0.13(+1.87%) |
Feb 28, 2003 | 6.656 | 6.689 | 6.590 | 6.689 | 37,327 | +0.08(+1.20%) |
Feb 27, 2003 | 6.788 | 6.821 | 6.590 | 6.610 | 66,461 | -0.14(-2.15%) |
Feb 26, 2003 | 6.755 | 6.762 | 6.663 | 6.755 | 135,350 | -0.07(-0.97%) |
Feb 25, 2003 | 6.854 | 6.887 | 6.557 | 6.821 | 40,362 | -0.07(-1.05%) |
Feb 24, 2003 | 6.900 | 6.946 | 6.874 | 6.893 | 28,223 | -0.06(-0.85%) |
Feb 21, 2003 | 7.019 | 7.104 | 6.828 | 6.953 | 54,777 | -0.05(-0.75%) |
Feb 20, 2003 | 7.052 | 7.150 | 6.920 | 7.006 | 154,317 | +0.02(+0.28%) |
Feb 19, 2003 | 7.065 | 7.177 | 6.946 | 6.986 | 141,116 | -0.01(-0.19%) |
Feb 18, 2003 | 6.966 | 7.019 | 6.920 | 6.999 | 139,598 | +0.05(+0.66%) |
Feb 14, 2003 | 6.973 | 7.032 | 6.795 | 6.953 | 44,307 | -0.01(-0.09%) |
Feb 13, 2003 | 7.150 | 7.150 | 6.854 | 6.959 | 95,594 | -0.16(-2.22%) |
Feb 12, 2003 | 7.216 | 7.249 | 7.052 | 7.118 | 161,600 | -0.07(-1.01%) |
Feb 11, 2003 | 7.249 | 7.355 | 7.177 | 7.190 | 166,911 | -0.22(-2.94%) |
Feb 10, 2003 | 7.216 | 7.408 | 7.183 | 7.408 | 113,348 | +0.19(+2.65%) |
Feb 07, 2003 | 7.157 | 7.216 | 7.058 | 7.216 | 83,455 | +0.07(+0.92%) |
Feb 06, 2003 | 7.263 | 7.263 | 7.150 | 7.150 | 8,649 | -0.13(-1.81%) |
Feb 05, 2003 | 7.249 | 7.375 | 7.249 | 7.282 | 154,165 | +0.04(+0.55%) |
Feb 04, 2003 | 7.183 | 7.249 | 7.137 | 7.243 | 66,309 | +0.13(+1.76%) |
Feb 03, 2003 | 7.052 | 7.249 | 7.045 | 7.118 | 183,754 | +0.11(+1.60%) |
Jan 31, 2003 | 6.992 | 7.019 | 6.933 | 7.006 | 40,969 | +0.03(+0.38%) |
Jan 30, 2003 | 6.709 | 6.992 | 6.709 | 6.979 | 127,459 | +0.32(+4.85%) |
Jan 29, 2003 | 6.564 | 6.689 | 6.557 | 6.656 | 174,346 | +0.13(+2.02%) |
Jan 28, 2003 | 6.604 | 6.623 | 6.491 | 6.524 | 96,050 | -0.01(-0.20%) |
Jan 27, 2003 | 6.544 | 6.709 | 6.472 | 6.538 | 18,208 | -0.03(-0.50%) |
Jan 24, 2003 | 6.920 | 6.920 | 6.551 | 6.571 | 74,351 | -0.28(-4.13%) |
Jan 23, 2003 | 7.085 | 7.085 | 6.755 | 6.854 | 15,780 | -0.16(-2.35%) |
Jan 22, 2003 | 7.223 | 7.249 | 7.019 | 7.019 | 28,981 | -0.20(-2.83%) |
Jan 21, 2003 | 7.434 | 7.434 | 7.223 | 7.223 | 83,911 | -0.19(-2.58%) |
Jan 17, 2003 | 7.348 | 7.414 | 7.282 | 7.414 | 34,292 | +0.03(+0.45%) |
Jan 16, 2003 | 7.480 | 7.480 | 7.348 | 7.381 | 138,688 | -0.07(-0.89%) |
Jan 15, 2003 | 7.447 | 7.539 | 7.381 | 7.447 | 373,123 | -0.03(-0.35%) |
Jan 14, 2003 | 7.579 | 7.579 | 7.447 | 7.473 | 261,899 | -0.13(-1.73%) |
Jan 13, 2003 | 7.579 | 7.632 | 7.579 | 7.605 | 26,098 | +0.06(+0.79%) |
Jan 10, 2003 | 7.908 | 7.915 | 7.546 | 7.546 | 213,798 | -0.36(-4.58%) |
Jan 09, 2003 | 8.106 | 8.271 | 7.908 | 7.908 | 218,654 | -0.16(-2.04%) |
Jan 08, 2003 | 8.027 | 8.093 | 8.027 | 8.073 | 46,886 | +0.03(+0.41%) |
Jan 07, 2003 | 8.073 | 8.146 | 7.908 | 8.040 | 101,664 | -0.07(-0.89%) |
Jan 06, 2003 | 8.139 | 8.205 | 8.073 | 8.113 | 156,896 | -0.03(-0.32%) |
Jan 03, 2003 | 7.711 | 8.139 | 7.579 | 8.139 | 41,727 | +0.32(+4.13%) |
Jan 02, 2003 | 7.737 | 7.816 | 7.704 | 7.816 | 16,539 | +0.07(+0.94%) |
Dec 31, 2002 | 7.585 | 7.744 | 7.381 | 7.744 | 63,578 | +0.13(+1.73%) |
Dec 30, 2002 | 7.645 | 7.645 | 7.579 | 7.612 | 5,766 | +0.00(+0.00%) |
Dec 27, 2002 | 7.579 | 7.612 | 7.546 | 7.612 | 18,056 | +0.07(+0.87%) |
Dec 26, 2002 | 7.572 | 7.612 | 7.546 | 7.546 | 3,186 | -0.03(-0.35%) |
Dec 24, 2002 | 7.592 | 7.592 | 7.572 | 7.572 | 910 | +0.05(+0.61%) |
Dec 23, 2002 | 7.480 | 7.592 | 7.480 | 7.526 | 48,707 | -0.01(-0.09%) |
Dec 20, 2002 | 7.282 | 7.546 | 7.276 | 7.533 | 56,749 | +0.23(+3.16%) |
Dec 19, 2002 | 7.295 | 7.315 | 7.249 | 7.302 | 42,941 | +0.01(+0.09%) |
Dec 18, 2002 | 7.243 | 7.328 | 7.243 | 7.295 | 42,486 | +0.01(+0.18%) |
Dec 17, 2002 | 7.315 | 7.322 | 7.282 | 7.282 | 63,729 | -0.07(-0.90%) |
Dec 16, 2002 | 7.328 | 7.414 | 7.309 | 7.348 | 8,497 | +0.07(+0.90%) |
Dec 13, 2002 | 7.249 | 7.295 | 7.183 | 7.282 | 15,022 | +0.03(+0.45%) |
Dec 12, 2002 | 7.085 | 7.249 | 7.052 | 7.249 | 27,919 | +0.16(+2.33%) |
Dec 11, 2002 | 7.183 | 7.183 | 7.019 | 7.085 | 55,232 | -0.08(-1.10%) |
Dec 10, 2002 | 7.038 | 7.183 | 7.032 | 7.164 | 9,407 | +0.14(+1.97%) |
Dec 09, 2002 | 7.085 | 7.085 | 6.920 | 7.025 | 46,583 | -0.11(-1.48%) |
Dec 06, 2002 | 7.216 | 7.282 | 7.085 | 7.131 | 22,608 | -0.09(-1.19%) |
Dec 05, 2002 | 6.920 | 7.249 | 6.920 | 7.216 | 113,348 | +0.34(+4.88%) |
Dec 04, 2002 | 6.702 | 6.920 | 6.702 | 6.880 | 66,309 | +0.16(+2.35%) |
Dec 03, 2002 | 7.104 | 7.104 | 6.722 | 6.722 | 60,088 | -0.38(-5.29%) |
Dec 02, 2002 | 6.986 | 7.223 | 6.986 | 7.098 | 152,951 | +0.13(+1.80%) |
Nov 29, 2002 | 7.052 | 7.052 | 6.973 | 6.973 | 43,245 | +0.20(+2.92%) |
Nov 27, 2002 | 7.052 | 7.052 | 6.689 | 6.775 | 63,274 | -0.21(-3.02%) |
Nov 26, 2002 | 7.348 | 7.348 | 6.953 | 6.986 | 51,894 | -0.28(-3.90%) |
Nov 25, 2002 | 7.249 | 7.434 | 7.216 | 7.269 | 148,096 | +0.05(+0.73%) |
Nov 22, 2002 | 7.006 | 7.216 | 6.986 | 7.216 | 187,851 | +0.19(+2.72%) |
Nov 21, 2002 | 6.788 | 7.071 | 6.683 | 7.025 | 121,086 | +0.27(+4.00%) |
Nov 20, 2002 | 6.590 | 6.755 | 6.491 | 6.755 | 76,020 | +0.23(+3.54%) |
Nov 19, 2002 | 6.426 | 6.571 | 6.419 | 6.524 | 235,800 | +0.10(+1.54%) |
Nov 18, 2002 | 6.689 | 6.689 | 6.261 | 6.426 | 870,368 | -0.23(-3.47%) |
Nov 15, 2002 | 6.722 | 6.729 | 6.656 | 6.656 | 37,479 | -0.13(-1.94%) |
Nov 14, 2002 | 7.085 | 7.118 | 6.781 | 6.788 | 60,998 | -0.25(-3.56%) |
Nov 13, 2002 | 7.236 | 7.236 | 7.019 | 7.038 | 113,955 | -0.20(-2.73%) |
Nov 12, 2002 | 7.230 | 7.243 | 7.216 | 7.236 | 15,628 | -0.01(-0.18%) |
Nov 11, 2002 | 7.249 | 7.282 | 7.216 | 7.249 | 155,834 | +0.00(+0.00%) |
Nov 08, 2002 | 7.368 | 7.368 | 7.150 | 7.249 | 338,071 | -0.12(-1.61%) |
Nov 07, 2002 | 7.401 | 7.401 | 7.368 | 7.368 | 758 | -0.03(-0.45%) |
Nov 06, 2002 | 7.553 | 7.553 | 7.361 | 7.401 | 106,519 | -0.15(-2.01%) |
Nov 05, 2002 | 7.684 | 7.763 | 7.546 | 7.553 | 41,272 | -0.11(-1.46%) |
Nov 04, 2002 | 7.678 | 7.974 | 7.665 | 7.665 | 110,161 | +0.05(+0.69%) |
Nov 01, 2002 | 7.249 | 7.612 | 7.249 | 7.612 | 144,909 | +0.36(+4.90%) |
Oct 31, 2002 | 7.183 | 7.256 | 7.183 | 7.256 | 645,644 | +0.07(+1.01%) |
Oct 30, 2002 | 7.216 | 7.249 | 7.085 | 7.183 | 96,960 | +0.01(+0.09%) |
Oct 29, 2002 | 7.236 | 7.236 | 7.118 | 7.177 | 15,325 | -0.06(-0.82%) |
Oct 28, 2002 | 7.236 | 7.282 | 7.190 | 7.236 | 48,707 | +0.01(+0.18%) |
Oct 25, 2002 | 7.414 | 7.414 | 7.216 | 7.223 | 45,824 | -0.19(-2.58%) |
Oct 24, 2002 | 7.249 | 7.414 | 7.249 | 7.414 | 50,528 | +0.20(+2.74%) |
Oct 23, 2002 | 7.243 | 7.243 | 7.150 | 7.216 | 106,064 | -0.03(-0.36%) |
Oct 22, 2002 | 7.381 | 7.381 | 7.236 | 7.243 | 12,897 | -0.07(-0.99%) |
Oct 21, 2002 | 7.295 | 7.315 | 7.295 | 7.315 | 77,841 | -0.03(-0.45%) |
Oct 18, 2002 | 7.414 | 7.414 | 7.315 | 7.348 | 31,257 | -0.10(-1.33%) |
Oct 17, 2002 | 7.381 | 7.447 | 7.381 | 7.447 | 78,600 | +0.13(+1.80%) |
Oct 16, 2002 | 7.249 | 7.414 | 7.249 | 7.315 | 33,685 | +0.13(+1.83%) |
Oct 15, 2002 | 7.085 | 7.216 | 7.071 | 7.183 | 65,550 | +0.16(+2.35%) |
Oct 14, 2002 | 6.755 | 7.019 | 6.722 | 7.019 | 44,610 | -0.12(-1.66%) |
Oct 11, 2002 | 6.973 | 7.150 | 6.973 | 7.137 | 9,104 | +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 | 48,100 | +0.09(+1.25%) |
Oct 08, 2002 | 7.150 | 7.249 | 6.854 | 6.854 | 93,015 | -0.30(-4.15%) |
Oct 07, 2002 | 7.183 | 7.183 | 7.085 | 7.150 | 3,338 | -0.05(-0.73%) |
Oct 04, 2002 | 7.348 | 7.434 | 7.203 | 7.203 | 48,556 | -0.08(-1.09%) |
Oct 03, 2002 | 7.282 | 7.282 | 7.282 | 7.282 | 12,290 | +0.07(+0.91%) |
Oct 02, 2002 | 7.203 | 7.216 | 7.183 | 7.216 | 3,034 | +0.07(+0.92%) |
Oct 01, 2002 | 7.263 | 7.295 | 7.118 | 7.150 | 20,939 | -0.10(-1.36%) |
Sep 30, 2002 | 7.085 | 7.381 | 7.085 | 7.249 | 93,015 | +0.23(+3.29%) |
Sep 27, 2002 | 7.150 | 7.150 | 6.854 | 7.019 | 77,689 | -0.18(-2.47%) |
Sep 26, 2002 | 7.249 | 7.249 | 6.887 | 7.197 | 141,874 | -0.03(-0.46%) |
Sep 25, 2002 | 6.953 | 7.230 | 6.946 | 7.230 | 83,455 | +0.34(+4.98%) |
Sep 24, 2002 | 7.118 | 7.118 | 6.887 | 6.887 | 231,703 | -0.37(-5.09%) |
Sep 23, 2002 | 7.249 | 7.315 | 7.052 | 7.256 | 154,317 | +0.02(+0.27%) |
Sep 20, 2002 | 7.085 | 7.322 | 7.085 | 7.236 | 566,892 | +0.24(+3.39%) |
Sep 19, 2002 | 7.579 | 7.579 | 6.920 | 6.999 | 117,596 | -0.51(-6.84%) |
Sep 18, 2002 | 7.908 | 7.941 | 7.506 | 7.513 | 49,466 | -0.36(-4.60%) |
Sep 17, 2002 | 7.889 | 7.889 | 7.744 | 7.875 | 49,921 | -0.01(-0.08%) |
Sep 16, 2002 | 7.645 | 7.895 | 7.645 | 7.882 | 47,190 | +0.29(+3.82%) |
Sep 13, 2002 | 7.908 | 7.908 | 7.579 | 7.592 | 341,561 | -0.38(-4.71%) |
Sep 12, 2002 | 8.040 | 8.040 | 7.968 | 7.968 | 24,885 | -0.08(-0.98%) |
Sep 11, 2002 | 7.744 | 8.067 | 7.744 | 8.047 | 67,371 | +0.04(+0.49%) |
Sep 10, 2002 | 7.974 | 8.007 | 7.974 | 8.007 | 72,985 | +0.03(+0.41%) |
Sep 09, 2002 | 7.974 | 7.987 | 7.908 | 7.974 | 18,663 | +0.02(+0.25%) |
Sep 06, 2002 | 7.974 | 7.974 | 7.935 | 7.955 | 62,971 | -0.08(-0.98%) |
Sep 05, 2002 | 8.205 | 8.205 | 8.034 | 8.034 | 44,610 | -0.27(-3.25%) |
Sep 04, 2002 | 8.238 | 8.304 | 8.238 | 8.304 | 110,009 | +0.06(+0.72%) |
Sep 03, 2002 | 8.034 | 8.244 | 8.034 | 8.244 | 49,011 | +0.28(+3.47%) |
Aug 30, 2002 | 7.922 | 7.987 | 7.908 | 7.968 | 13,959 | +0.05(+0.58%) |
Aug 29, 2002 | 8.238 | 8.370 | 7.842 | 7.922 | 99,236 | -0.32(-3.84%) |
Aug 28, 2002 | 8.370 | 8.370 | 8.205 | 8.238 | 30,954 | -0.07(-0.79%) |
Aug 27, 2002 | 8.040 | 8.357 | 8.040 | 8.304 | 19,877 | +0.33(+4.13%) |
Aug 26, 2002 | 7.842 | 8.014 | 7.823 | 7.974 | 78,448 | +0.10(+1.26%) |
Aug 23, 2002 | 7.974 | 7.974 | 7.777 | 7.875 | 123,514 | -0.16(-2.05%) |
Aug 22, 2002 | 8.264 | 8.264 | 7.974 | 8.040 | 28,374 | -0.16(-2.01%) |
Aug 21, 2002 | 8.258 | 8.291 | 8.205 | 8.205 | 72,682 | -0.03(-0.40%) |
Aug 20, 2002 | 8.238 | 8.238 | 8.238 | 8.238 | 7,586 | +0.13(+1.63%) |
Aug 16, 2002 | 8.007 | 8.139 | 7.955 | 8.106 | 10,530,604 | +0.13(+1.57%) |
Aug 15, 2002 | 8.271 | 8.271 | 7.744 | 7.981 | 33,382,318 | -0.29(-3.51%) |
Aug 14, 2002 | 8.600 | 8.673 | 8.337 | 8.271 | 40,513 | -0.38(-4.34%) |
Aug 13, 2002 | 8.469 | 8.831 | 8.469 | 8.646 | 67,068 | +0.19(+2.26%) |
Aug 12, 2002 | 8.469 | 8.469 | 8.436 | 8.455 | 27,464 | +0.27(+3.30%) |
Aug 07, 2002 | 8.040 | 8.185 | 7.908 | 8.185 | 126,245 | +0.35(+4.46%) |
Aug 06, 2002 | 7.810 | 7.875 | 7.777 | 7.836 | 112,285 | +0.13(+1.62%) |
Aug 05, 2002 | 8.040 | 8.040 | 7.704 | 7.711 | 194,983 | -0.40(-4.88%) |
Aug 02, 2002 | 8.027 | 8.205 | 7.842 | 8.106 | 119,114 | +0.08(+0.99%) |
Aug 01, 2002 | 8.469 | 8.488 | 7.875 | 8.027 | 253,857 | -0.61(-7.02%) |
Jul 31, 2002 | 8.824 | 8.824 | 8.567 | 8.633 | 18,056 | -0.21(-2.38%) |
Jul 30, 2002 | 8.502 | 9.049 | 8.502 | 8.844 | 104,395 | +0.28(+3.23%) |
Jul 29, 2002 | 8.897 | 8.897 | 8.567 | 8.567 | 74,048 | -0.03(-0.38%) |
Jul 26, 2002 | 8.910 | 8.923 | 8.600 | 8.600 | 38,541 | -0.33(-3.69%) |
Jul 25, 2002 | 8.930 | 9.128 | 8.930 | 8.930 | 287,543 | +0.00(+0.00%) |
Jul 24, 2002 | 9.358 | 9.358 | 8.930 | 8.930 | 125,487 | -0.49(-5.24%) |
Jul 23, 2002 | 9.312 | 9.464 | 9.292 | 9.424 | 72,834 | +0.11(+1.20%) |
Jul 22, 2002 | 9.253 | 9.325 | 9.240 | 9.312 | 17,146 | -0.01(-0.07%) |
Jul 19, 2002 | 9.292 | 9.358 | 9.292 | 9.319 | 72,834 | -0.07(-0.77%) |
Jul 17, 2002 | 8.930 | 9.451 | 8.930 | 9.391 | 41,272 | +0.23(+2.52%) |
Jul 12, 2002 | 9.319 | 9.332 | 9.128 | 9.161 | 60,543 | -0.16(-1.77%) |
Jul 11, 2002 | 9.556 | 9.556 | 9.226 | 9.325 | 74,806 | -0.30(-3.08%) |
Jul 10, 2002 | 9.820 | 9.820 | 9.622 | 9.622 | 216,985 | -0.14(-1.42%) |
Jul 09, 2002 | 9.457 | 9.760 | 9.444 | 9.760 | 183,299 | +0.30(+3.21%) |
Jul 08, 2002 | 9.292 | 9.490 | 9.292 | 9.457 | 47,797 | +0.23(+2.50%) |
Jul 05, 2002 | 8.983 | 9.226 | 8.983 | 9.226 | 10,014 | +0.26(+2.94%) |
Jul 04, 2002 | 8.699 | 8.996 | 8.699 | 8.963 | 15,628 | +0.00(+0.00%) |
Jul 03, 2002 | 8.699 | 8.996 | 8.699 | 8.963 | 15,628 | +0.31(+3.58%) |
Jul 02, 2002 | 8.666 | 8.917 | 8.567 | 8.653 | 117,141 | +0.02(+0.23%) |