Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.600 | 9.600 | 9.370 | 9.398 | 768,200 | -0.27(-2.77%) |
Mar 28, 2003 | 9.625 | 9.675 | 9.515 | 9.665 | 546,206 | +0.06(+0.65%) |
Mar 27, 2003 | 9.607 | 9.627 | 9.370 | 9.602 | 751,956 | -0.04(-0.39%) |
Mar 26, 2003 | 9.545 | 9.675 | 9.357 | 9.640 | 1,554,042 | +0.20(+2.15%) |
Mar 25, 2003 | 9.560 | 9.562 | 9.410 | 9.438 | 1,324,114 | -0.12(-1.20%) |
Mar 24, 2003 | 9.727 | 9.755 | 9.436 | 9.553 | 810,052 | -0.30(-3.07%) |
Mar 21, 2003 | 9.720 | 9.922 | 9.650 | 9.855 | 1,245,270 | +0.23(+2.39%) |
Mar 20, 2003 | 9.355 | 9.645 | 9.150 | 9.625 | 1,143,126 | +0.19(+2.04%) |
Mar 19, 2003 | 9.338 | 9.435 | 9.220 | 9.432 | 821,926 | -0.04(-0.42%) |
Mar 18, 2003 | 9.463 | 9.697 | 9.322 | 9.473 | 2,284,514 | +0.12(+1.28%) |
Mar 17, 2003 | 8.762 | 9.385 | 8.732 | 9.352 | 1,499,986 | +0.54(+6.19%) |
Mar 14, 2003 | 8.750 | 8.838 | 8.592 | 8.807 | 662,400 | +0.04(+0.51%) |
Mar 13, 2003 | 8.660 | 8.800 | 8.627 | 8.762 | 1,022,000 | +0.13(+1.51%) |
Mar 12, 2003 | 8.700 | 8.735 | 8.590 | 8.633 | 361,990 | -0.08(-0.95%) |
Mar 11, 2003 | 8.688 | 8.738 | 8.658 | 8.715 | 476,000 | +0.04(+0.43%) |
Mar 10, 2003 | 8.925 | 8.925 | 8.633 | 8.678 | 528,200 | -0.24(-2.69%) |
Mar 07, 2003 | 8.975 | 9.050 | 8.902 | 8.918 | 1,010,800 | -0.13(-1.41%) |
Mar 06, 2003 | 8.973 | 9.047 | 8.900 | 9.045 | 712,000 | +0.05(+0.53%) |
Mar 05, 2003 | 8.600 | 9.020 | 8.600 | 8.998 | 892,400 | +0.38(+4.41%) |
Mar 04, 2003 | 8.805 | 8.875 | 8.590 | 8.617 | 341,400 | -0.21(-2.35%) |
Mar 03, 2003 | 8.773 | 8.975 | 8.725 | 8.825 | 640,600 | -0.03(-0.37%) |
Feb 28, 2003 | 8.945 | 9.018 | 8.787 | 8.857 | 432,200 | -0.13(-1.47%) |
Feb 27, 2003 | 8.848 | 8.990 | 8.752 | 8.990 | 529,000 | +0.14(+1.61%) |
Feb 26, 2003 | 8.793 | 8.925 | 8.775 | 8.847 | 630,000 | +0.03(+0.37%) |
Feb 25, 2003 | 8.723 | 8.822 | 8.463 | 8.815 | 674,600 | +0.05(+0.60%) |
Feb 24, 2003 | 8.953 | 9.000 | 8.725 | 8.762 | 766,800 | -0.20(-2.20%) |
Feb 21, 2003 | 8.700 | 8.970 | 8.700 | 8.960 | 661,200 | +0.26(+2.99%) |
Feb 20, 2003 | 8.605 | 8.750 | 8.580 | 8.700 | 709,000 | +0.07(+0.87%) |
Feb 19, 2003 | 8.877 | 8.895 | 8.412 | 8.625 | 1,050,600 | -0.25(-2.82%) |
Feb 18, 2003 | 8.738 | 8.970 | 8.720 | 8.875 | 563,800 | +0.16(+1.89%) |
Feb 14, 2003 | 8.900 | 8.950 | 8.710 | 8.710 | 510,600 | -0.23(-2.54%) |
Feb 13, 2003 | 9.000 | 9.070 | 8.850 | 8.937 | 959,200 | -0.03(-0.31%) |
Feb 12, 2003 | 8.750 | 9.002 | 8.700 | 8.965 | 1,188,200 | +0.29(+3.28%) |
Feb 11, 2003 | 8.783 | 8.800 | 8.547 | 8.680 | 1,289,600 | -0.03(-0.34%) |
Feb 10, 2003 | 8.602 | 8.920 | 8.533 | 8.710 | 1,422,200 | +0.41(+4.94%) |
Feb 07, 2003 | 8.207 | 8.348 | 8.178 | 8.300 | 493,800 | -0.02(-0.24%) |
Feb 06, 2003 | 8.210 | 8.350 | 8.207 | 8.320 | 515,000 | +0.06(+0.73%) |
Feb 05, 2003 | 8.203 | 8.355 | 8.180 | 8.260 | 540,400 | -0.00(-0.03%) |
Feb 04, 2003 | 8.450 | 8.450 | 8.155 | 8.262 | 543,200 | -0.17(-1.96%) |
Feb 03, 2003 | 8.415 | 8.500 | 8.352 | 8.428 | 402,600 | -0.04(-0.53%) |
Jan 31, 2003 | 8.447 | 8.490 | 8.440 | 8.473 | 876,800 | +0.02(+0.18%) |
Jan 30, 2003 | 8.595 | 8.613 | 8.443 | 8.457 | 608,264 | -0.14(-1.60%) |
Jan 29, 2003 | 8.592 | 8.650 | 8.477 | 8.595 | 573,600 | -0.04(-0.49%) |
Jan 28, 2003 | 8.617 | 8.750 | 8.490 | 8.637 | 836,200 | +0.01(+0.17%) |
Jan 27, 2003 | 8.565 | 8.758 | 8.460 | 8.623 | 807,000 | +0.05(+0.55%) |
Jan 24, 2003 | 8.675 | 8.678 | 8.457 | 8.575 | 581,000 | -0.03(-0.29%) |
Jan 23, 2003 | 8.650 | 8.730 | 8.420 | 8.600 | 544,800 | -0.04(-0.46%) |
Jan 22, 2003 | 8.965 | 8.965 | 8.562 | 8.640 | 1,408,200 | -0.32(-3.57%) |
Jan 21, 2003 | 8.857 | 9.037 | 8.850 | 8.960 | 548,200 | +0.01(+0.08%) |
Jan 17, 2003 | 8.752 | 8.988 | 8.750 | 8.953 | 936,400 | +0.19(+2.17%) |
Jan 16, 2003 | 9.090 | 9.203 | 8.762 | 8.762 | 2,168,800 | -0.36(-3.89%) |
Jan 15, 2003 | 9.107 | 9.297 | 9.100 | 9.117 | 1,387,200 | +0.00(+0.05%) |
Jan 14, 2003 | 8.887 | 9.137 | 8.758 | 9.113 | 777,200 | +0.20(+2.24%) |
Jan 13, 2003 | 8.998 | 9.088 | 8.658 | 8.912 | 1,274,200 | -0.09(-0.94%) |
Jan 10, 2003 | 8.928 | 9.025 | 8.875 | 8.998 | 685,400 | +0.05(+0.56%) |
Jan 09, 2003 | 8.665 | 8.950 | 8.665 | 8.947 | 845,800 | +0.29(+3.32%) |
Jan 08, 2003 | 8.570 | 8.750 | 8.570 | 8.660 | 822,600 | +0.03(+0.32%) |
Jan 07, 2003 | 8.500 | 8.658 | 8.438 | 8.633 | 989,000 | +0.14(+1.65%) |
Jan 06, 2003 | 8.252 | 8.512 | 8.252 | 8.492 | 639,200 | +0.21(+2.47%) |
Jan 03, 2003 | 8.338 | 8.370 | 8.252 | 8.287 | 590,400 | -0.01(-0.12%) |
Jan 02, 2003 | 8.030 | 8.338 | 8.015 | 8.297 | 734,400 | +0.21(+2.53%) |
Dec 31, 2002 | 8.005 | 8.113 | 7.960 | 8.092 | 1,239,400 | +0.13(+1.63%) |
Dec 30, 2002 | 7.950 | 8.020 | 7.775 | 7.963 | 583,000 | +0.09(+1.18%) |
Dec 27, 2002 | 7.890 | 7.992 | 7.810 | 7.870 | 332,600 | -0.06(-0.79%) |
Dec 26, 2002 | 7.925 | 8.018 | 7.857 | 7.933 | 455,400 | +0.04(+0.54%) |
Dec 24, 2002 | 8.005 | 8.012 | 7.860 | 7.890 | 178,400 | -0.11(-1.41%) |
Dec 23, 2002 | 7.995 | 8.020 | 7.940 | 8.002 | 656,000 | -0.01(-0.09%) |
Dec 20, 2002 | 7.995 | 8.075 | 7.890 | 8.010 | 901,200 | +0.06(+0.72%) |
Dec 19, 2002 | 7.982 | 8.012 | 7.880 | 7.952 | 612,600 | -0.01(-0.13%) |
Dec 18, 2002 | 7.997 | 8.043 | 7.875 | 7.963 | 1,017,800 | +0.04(+0.44%) |
Dec 17, 2002 | 8.072 | 8.075 | 7.897 | 7.928 | 801,400 | -0.17(-2.16%) |
Dec 16, 2002 | 8.000 | 8.190 | 8.000 | 8.102 | 1,552,200 | +0.10(+1.31%) |
Dec 13, 2002 | 7.690 | 8.050 | 7.638 | 7.997 | 2,465,000 | +0.05(+0.66%) |
Dec 12, 2002 | 7.867 | 8.000 | 7.652 | 7.945 | 1,318,200 | +0.10(+1.31%) |
Dec 11, 2002 | 7.862 | 7.888 | 7.707 | 7.843 | 791,600 | +0.00(+0.06%) |
Dec 10, 2002 | 7.865 | 7.992 | 7.690 | 7.838 | 1,194,000 | -0.00(-0.06%) |
Dec 09, 2002 | 8.005 | 8.143 | 7.737 | 7.843 | 799,600 | -0.26(-3.24%) |
Dec 06, 2002 | 7.995 | 8.172 | 7.973 | 8.105 | 409,600 | +0.11(+1.31%) |
Dec 05, 2002 | 8.135 | 8.345 | 7.950 | 8.000 | 593,800 | -0.18(-2.17%) |
Dec 04, 2002 | 7.940 | 8.290 | 7.822 | 8.178 | 637,200 | +0.17(+2.06%) |
Dec 03, 2002 | 8.127 | 8.213 | 7.955 | 8.012 | 890,800 | -0.14(-1.66%) |
Dec 02, 2002 | 8.332 | 8.357 | 7.940 | 8.148 | 1,351,600 | -0.18(-2.19%) |
Nov 29, 2002 | 8.438 | 8.475 | 8.248 | 8.330 | 315,200 | -0.15(-1.80%) |
Nov 27, 2002 | 8.357 | 8.498 | 8.252 | 8.482 | 639,600 | +0.15(+1.77%) |
Nov 26, 2002 | 8.595 | 8.715 | 8.248 | 8.335 | 1,420,000 | -0.26(-3.03%) |
Nov 25, 2002 | 8.527 | 8.695 | 8.525 | 8.595 | 1,241,600 | +0.07(+0.79%) |
Nov 22, 2002 | 8.625 | 8.725 | 8.375 | 8.527 | 853,000 | -0.13(-1.47%) |
Nov 21, 2002 | 8.600 | 8.775 | 8.515 | 8.655 | 1,079,800 | +0.09(+1.11%) |
Nov 20, 2002 | 8.352 | 8.602 | 8.283 | 8.560 | 751,200 | +0.25(+2.98%) |
Nov 19, 2002 | 8.335 | 8.473 | 8.100 | 8.312 | 806,600 | +0.04(+0.42%) |
Nov 18, 2002 | 8.602 | 8.637 | 8.210 | 8.277 | 1,808,200 | -0.32(-3.78%) |
Nov 15, 2002 | 8.640 | 8.738 | 8.488 | 8.602 | 2,942,200 | -0.16(-1.83%) |
Nov 14, 2002 | 9.053 | 9.238 | 8.727 | 8.762 | 1,250,000 | -0.39(-4.21%) |
Nov 13, 2002 | 9.148 | 9.193 | 8.912 | 9.148 | 798,200 | -0.00(-0.03%) |
Nov 12, 2002 | 9.135 | 9.312 | 9.033 | 9.150 | 925,400 | +0.00(+0.03%) |
Nov 11, 2002 | 9.010 | 9.185 | 8.965 | 9.148 | 837,600 | +0.15(+1.64%) |
Nov 08, 2002 | 8.707 | 9.095 | 8.665 | 9.000 | 870,400 | +0.27(+3.03%) |
Nov 07, 2002 | 8.810 | 8.816 | 8.643 | 8.735 | 1,348,600 | -0.08(-0.88%) |
Nov 06, 2002 | 9.125 | 9.125 | 8.793 | 8.812 | 1,483,400 | -0.30(-3.35%) |
Nov 05, 2002 | 9.245 | 9.262 | 9.012 | 9.117 | 879,000 | -0.14(-1.54%) |
Nov 04, 2002 | 9.287 | 9.560 | 9.220 | 9.260 | 1,073,800 | +0.13(+1.40%) |
Nov 01, 2002 | 8.150 | 9.200 | 8.088 | 9.133 | 2,960,600 | +0.81(+9.70%) |
Oct 31, 2002 | 8.800 | 9.477 | 8.150 | 8.325 | 4,647,200 | -0.53(-5.99%) |
Oct 30, 2002 | 9.190 | 9.250 | 8.800 | 8.855 | 1,017,600 | -0.23(-2.56%) |
Oct 29, 2002 | 8.883 | 9.245 | 8.783 | 9.088 | 583,200 | +0.22(+2.54%) |
Oct 28, 2002 | 8.842 | 9.070 | 8.812 | 8.863 | 874,000 | +0.14(+1.61%) |
Oct 25, 2002 | 9.037 | 9.085 | 8.550 | 8.723 | 681,400 | -0.32(-3.57%) |
Oct 24, 2002 | 9.117 | 9.488 | 9.045 | 9.046 | 1,165,600 | -0.06(-0.69%) |
Oct 23, 2002 | 8.925 | 9.215 | 8.790 | 9.108 | 631,570 | +0.20(+2.25%) |
Oct 22, 2002 | 8.800 | 9.318 | 8.375 | 8.908 | 962,400 | -0.09(-1.05%) |
Oct 21, 2002 | 8.550 | 9.000 | 8.482 | 9.002 | 671,400 | +0.38(+4.37%) |
Oct 18, 2002 | 8.502 | 8.777 | 8.377 | 8.626 | 635,800 | +0.08(+0.97%) |
Oct 17, 2002 | 8.550 | 8.620 | 8.338 | 8.543 | 446,800 | +0.22(+2.67%) |
Oct 16, 2002 | 8.545 | 8.547 | 8.225 | 8.320 | 43,240,000 | -0.20(-2.29%) |
Oct 15, 2002 | 8.355 | 8.595 | 8.322 | 8.515 | 573,200 | +0.28(+3.43%) |
Oct 14, 2002 | 8.670 | 8.672 | 8.137 | 8.232 | 531,224 | -0.29(-3.35%) |
Oct 11, 2002 | 8.125 | 8.660 | 8.125 | 8.518 | 738,738 | +0.48(+5.95%) |
Oct 10, 2002 | 7.775 | 8.120 | 7.758 | 8.040 | 867,870 | +0.29(+3.71%) |
Oct 09, 2002 | 8.085 | 8.325 | 7.745 | 7.753 | 807,546 | -0.36(-4.44%) |
Oct 08, 2002 | 7.857 | 8.182 | 7.690 | 8.113 | 1,061,200 | +0.19(+2.37%) |
Oct 07, 2002 | 8.238 | 8.328 | 7.862 | 7.925 | 944,200 | -0.31(-3.80%) |
Oct 04, 2002 | 8.463 | 8.625 | 8.165 | 8.238 | 1,094,000 | -0.25(-2.91%) |
Oct 03, 2002 | 8.527 | 8.787 | 8.465 | 8.485 | 659,800 | -0.04(-0.50%) |
Oct 02, 2002 | 8.662 | 8.787 | 8.512 | 8.527 | 784,600 | -0.15(-1.73%) |
Oct 01, 2002 | 8.562 | 8.775 | 8.162 | 8.678 | 1,216,286 | +0.20(+2.33%) |
Sep 30, 2002 | 8.220 | 8.717 | 8.037 | 8.480 | 1,874,186 | +0.27(+3.26%) |
Sep 27, 2002 | 7.800 | 8.293 | 7.775 | 8.213 | 1,202,800 | +0.41(+5.22%) |
Sep 26, 2002 | 7.820 | 7.850 | 7.652 | 7.805 | 925,000 | +0.02(+0.22%) |
Sep 25, 2002 | 7.690 | 7.855 | 7.690 | 7.787 | 775,200 | +0.09(+1.20%) |
Sep 24, 2002 | 7.645 | 7.805 | 7.520 | 7.695 | 716,388 | +0.03(+0.38%) |
Sep 23, 2002 | 8.000 | 8.050 | 7.575 | 7.665 | 735,176 | -0.39(-4.89%) |
Sep 20, 2002 | 7.880 | 8.117 | 7.725 | 8.060 | 1,127,000 | +0.34(+4.37%) |
Sep 19, 2002 | 7.747 | 7.750 | 7.567 | 7.723 | 451,530 | -0.01(-0.13%) |
Sep 18, 2002 | 7.650 | 7.763 | 7.630 | 7.732 | 812,374 | +0.11(+1.41%) |
Sep 17, 2002 | 7.605 | 7.750 | 7.577 | 7.625 | 902,400 | +0.00(+0.07%) |
Sep 16, 2002 | 7.588 | 7.730 | 7.585 | 7.620 | 438,280 | -0.05(-0.71%) |
Sep 13, 2002 | 7.580 | 7.750 | 7.513 | 7.675 | 552,800 | +0.07(+0.98%) |
Sep 12, 2002 | 7.598 | 7.875 | 7.537 | 7.600 | 684,400 | -0.03(-0.36%) |
Sep 11, 2002 | 7.808 | 7.812 | 7.625 | 7.627 | 277,600 | -0.13(-1.62%) |
Sep 10, 2002 | 7.793 | 7.800 | 7.662 | 7.753 | 316,816 | -0.02(-0.32%) |
Sep 09, 2002 | 7.747 | 7.862 | 7.513 | 7.777 | 622,200 | +0.00(+0.03%) |
Sep 06, 2002 | 7.527 | 7.800 | 7.525 | 7.775 | 484,220 | +0.28(+3.67%) |
Sep 05, 2002 | 7.548 | 7.680 | 7.492 | 7.500 | 663,800 | -0.01(-0.13%) |
Sep 04, 2002 | 7.690 | 7.723 | 7.500 | 7.510 | 722,800 | -0.17(-2.15%) |
Sep 03, 2002 | 7.772 | 7.860 | 7.563 | 7.675 | 582,602 | -0.08(-1.10%) |
Aug 30, 2002 | 7.750 | 7.925 | 7.728 | 7.760 | 810,600 | +0.01(+0.16%) |
Aug 29, 2002 | 7.600 | 7.750 | 7.553 | 7.747 | 646,430 | +0.11(+1.47%) |
Aug 28, 2002 | 7.628 | 7.750 | 7.530 | 7.635 | 772,726 | -0.07(-0.88%) |
Aug 27, 2002 | 7.800 | 7.803 | 7.500 | 7.702 | 661,500 | -0.02(-0.29%) |
Aug 26, 2002 | 7.612 | 7.730 | 7.527 | 7.725 | 456,870 | +0.21(+2.76%) |
Aug 23, 2002 | 7.575 | 7.723 | 7.500 | 7.518 | 1,404,800 | -0.11(-1.41%) |
Aug 22, 2002 | 7.580 | 7.665 | 7.535 | 7.625 | 520,800 | +0.08(+1.09%) |
Aug 21, 2002 | 7.468 | 7.585 | 7.415 | 7.543 | 762,816 | +0.08(+1.04%) |
Aug 20, 2002 | 7.355 | 7.550 | 7.330 | 7.465 | 776,122 | -0.03(-0.33%) |
Aug 16, 2002 | 7.107 | 7.537 | 7.088 | 7.490 | 2,058,340 | +0.38(+5.42%) |
Aug 15, 2002 | 7.535 | 7.585 | 6.745 | 7.105 | 5,609,998 | -0.17(-2.37%) |
Aug 14, 2002 | 8.120 | 8.120 | 7.150 | 7.277 | 4,088,200 | -0.79(-9.74%) |
Aug 13, 2002 | 8.443 | 8.463 | 8.025 | 8.062 | 977,220 | -0.38(-4.44%) |
Aug 12, 2002 | 8.344 | 8.588 | 8.250 | 8.438 | 1,056,570 | +0.31(+3.81%) |
Aug 07, 2002 | 7.942 | 8.215 | 7.940 | 8.127 | 788,188 | +0.14(+1.82%) |
Aug 06, 2002 | 7.787 | 8.062 | 7.763 | 7.982 | 1,298,642 | +0.24(+3.03%) |
Aug 05, 2002 | 7.923 | 8.250 | 7.705 | 7.747 | 1,202,484 | -0.18(-2.21%) |
Aug 02, 2002 | 8.085 | 8.175 | 7.843 | 7.923 | 1,317,592 | -0.22(-2.70%) |
Aug 01, 2002 | 8.232 | 8.750 | 8.053 | 8.143 | 1,591,986 | -0.11(-1.33%) |
Jul 31, 2002 | 8.500 | 8.758 | 8.235 | 8.252 | 945,400 | -0.28(-3.25%) |
Jul 30, 2002 | 8.688 | 8.797 | 8.375 | 8.530 | 998,430 | -0.17(-1.95%) |
Jul 29, 2002 | 8.050 | 8.773 | 8.050 | 8.700 | 1,445,226 | +0.20(+2.35%) |
Jul 26, 2002 | 8.440 | 8.662 | 8.148 | 8.500 | 925,640 | +0.05(+0.62%) |
Jul 25, 2002 | 8.367 | 9.223 | 8.150 | 8.447 | 2,163,800 | +0.38(+4.71%) |
Jul 24, 2002 | 7.473 | 8.125 | 7.375 | 8.068 | 2,047,200 | +0.56(+7.46%) |
Jul 23, 2002 | 7.577 | 8.117 | 7.500 | 7.508 | 1,466,400 | -0.20(-2.56%) |
Jul 22, 2002 | 8.025 | 8.113 | 7.435 | 7.705 | 1,519,192 | -0.29(-3.66%) |
Jul 19, 2002 | 8.285 | 8.290 | 7.963 | 7.997 | 933,000 | -0.44(-5.21%) |
Jul 17, 2002 | 8.477 | 8.720 | 8.152 | 8.438 | 1,055,800 | -0.16(-1.84%) |
Jul 12, 2002 | 8.002 | 9.105 | 8.000 | 8.595 | 2,423,600 | +0.52(+6.44%) |
Jul 11, 2002 | 7.707 | 8.185 | 7.173 | 8.075 | 1,700,000 | +0.24(+3.10%) |
Jul 10, 2002 | 8.085 | 8.085 | 7.750 | 7.832 | 781,600 | -0.25(-3.06%) |
Jul 09, 2002 | 8.277 | 8.275 | 7.925 | 8.080 | 550,400 | -0.20(-2.39%) |
Jul 08, 2002 | 8.393 | 8.393 | 8.277 | 8.277 | 646,400 | -0.12(-1.37%) |
Jul 05, 2002 | 8.125 | 8.575 | 8.112 | 8.393 | 420,800 | +0.33(+4.09%) |
Jul 04, 2002 | 8.473 | 8.550 | 7.537 | 8.062 | 3,593,400 | +0.00(+0.00%) |
Jul 03, 2002 | 8.473 | 8.550 | 7.537 | 8.062 | 3,593,400 | -0.45(-5.29%) |
Jul 02, 2002 | 8.848 | 8.967 | 8.000 | 8.512 | 1,601,200 | -0.36(-4.06%) |
Jul 01, 2002 | 8.838 | 9.068 | 8.375 | 8.873 | 1,094,200 | +0.02(+0.23%) |
Jun 28, 2002 | 8.870 | 9.140 | 8.705 | 8.852 | 1,582,400 | -0.09(-0.98%) |
Jun 27, 2002 | 8.850 | 9.213 | 8.677 | 8.940 | 1,003,600 | +0.10(+1.19%) |
Jun 26, 2002 | 9.248 | 9.300 | 8.750 | 8.835 | 1,969,800 | -0.51(-5.43%) |
Jun 25, 2002 | 9.402 | 9.537 | 9.252 | 9.342 | 785,400 | -0.30(-3.11%) |
Jun 21, 2002 | 9.777 | 9.850 | 9.520 | 9.643 | 984,400 | -0.17(-1.76%) |
Jun 20, 2002 | 10.07 | 10.09 | 9.750 | 9.815 | 721,000 | -0.22(-2.22%) |
Jun 19, 2002 | 9.922 | 10.13 | 9.688 | 10.04 | 1,350,600 | +0.08(+0.78%) |
Jun 18, 2002 | 9.973 | 9.995 | 9.660 | 9.960 | 1,061,600 | +0.27(+2.73%) |
Jun 17, 2002 | 9.273 | 9.785 | 9.255 | 9.695 | 1,316,800 | +0.57(+6.28%) |
Jun 14, 2002 | 9.383 | 9.450 | 9.072 | 9.123 | 1,162,000 | -0.05(-0.54%) |
Jun 12, 2002 | 8.873 | 9.175 | 8.870 | 9.172 | 885,600 | +0.28(+3.20%) |
Jun 11, 2002 | 8.982 | 9.113 | 8.845 | 8.887 | 729,600 | -0.10(-1.06%) |
Jun 10, 2002 | 8.748 | 9.062 | 8.500 | 8.982 | 935,800 | +0.23(+2.66%) |
Jun 07, 2002 | 8.773 | 8.818 | 8.500 | 8.750 | 928,000 | +0.00(+0.00%) |
Jun 06, 2002 | 8.740 | 8.825 | 8.613 | 8.750 | 956,600 | +0.01(+0.11%) |
Jun 05, 2002 | 8.440 | 8.785 | 8.338 | 8.740 | 835,000 | +0.17(+1.92%) |
May 27, 2002 | 8.499 | 8.851 | 8.485 | 8.575 | 1,358,400 | -0.03(-0.33%) |
May 24, 2002 | 8.499 | 8.851 | 8.485 | 8.604 | 1,358,400 | +0.07(+0.85%) |
May 23, 2002 | 8.668 | 8.669 | 8.438 | 8.531 | 2,617,600 | -0.14(-1.64%) |
May 22, 2002 | 8.739 | 8.820 | 8.638 | 8.674 | 1,445,200 | -0.08(-0.87%) |
May 21, 2002 | 9.012 | 9.129 | 8.654 | 8.750 | 1,121,200 | -0.22(-2.41%) |
May 20, 2002 | 9.069 | 9.075 | 8.944 | 8.966 | 447,600 | -0.12(-1.33%) |
May 17, 2002 | 8.844 | 9.126 | 8.843 | 9.088 | 880,400 | +0.27(+3.05%) |
May 16, 2002 | 9.094 | 9.209 | 8.719 | 8.819 | 1,225,200 | -0.30(-3.30%) |
May 15, 2002 | 9.109 | 9.280 | 9.011 | 9.120 | 596,000 | +0.06(+0.65%) |
May 14, 2002 | 9.056 | 9.444 | 9.025 | 9.061 | 1,390,400 | +0.01(+0.10%) |
May 13, 2002 | 8.887 | 9.053 | 8.720 | 9.053 | 643,200 | +0.24(+2.71%) |
May 10, 2002 | 9.060 | 9.076 | 8.781 | 8.814 | 579,600 | -0.25(-2.74%) |
May 09, 2002 | 9.186 | 9.186 | 9.062 | 9.062 | 597,200 | -0.11(-1.24%) |
May 08, 2002 | 9.049 | 9.188 | 8.974 | 9.176 | 543,200 | +0.13(+1.49%) |
May 07, 2002 | 9.094 | 9.188 | 8.908 | 9.041 | 781,200 | -0.05(-0.58%) |
May 06, 2002 | 9.041 | 9.271 | 8.965 | 9.094 | 934,400 | +0.08(+0.90%) |
May 03, 2002 | 8.956 | 9.031 | 8.780 | 9.012 | 738,000 | +0.07(+0.84%) |
May 02, 2002 | 8.675 | 9.231 | 8.675 | 8.938 | 1,816,400 | +0.31(+3.64%) |
May 01, 2002 | 8.494 | 8.669 | 8.239 | 8.624 | 1,590,800 | +0.18(+2.16%) |
Apr 30, 2002 | 8.344 | 8.562 | 8.230 | 8.441 | 757,200 | +0.12(+1.47%) |
Apr 29, 2002 | 8.349 | 8.350 | 8.180 | 8.319 | 1,167,600 | +0.04(+0.53%) |
Apr 26, 2002 | 8.300 | 8.366 | 8.127 | 8.275 | 779,200 | -0.01(-0.15%) |
Apr 25, 2002 | 8.124 | 8.305 | 8.095 | 8.287 | 1,847,200 | +0.09(+1.11%) |
Apr 24, 2002 | 7.880 | 8.196 | 7.869 | 8.196 | 778,400 | +0.31(+4.00%) |
Apr 23, 2002 | 7.841 | 7.963 | 7.821 | 7.881 | 1,026,400 | +0.02(+0.30%) |
Apr 22, 2002 | 7.874 | 7.894 | 7.768 | 7.857 | 861,600 | +0.04(+0.58%) |
Apr 19, 2002 | 7.870 | 7.871 | 7.787 | 7.812 | 582,000 | -0.04(-0.48%) |
Apr 18, 2002 | 7.838 | 7.889 | 7.804 | 7.850 | 510,400 | +0.02(+0.32%) |
Apr 17, 2002 | 8.106 | 8.115 | 7.822 | 7.825 | 559,200 | -0.28(-3.44%) |
Apr 16, 2002 | 7.855 | 8.104 | 7.787 | 8.104 | 748,800 | +0.25(+3.17%) |
Apr 15, 2002 | 7.886 | 8.016 | 7.812 | 7.855 | 776,400 | -0.08(-1.05%) |
Apr 12, 2002 | 7.999 | 8.125 | 7.849 | 7.939 | 988,000 | -0.01(-0.11%) |
Apr 11, 2002 | 7.915 | 8.125 | 7.812 | 7.947 | 1,321,600 | +0.01(+0.11%) |
Apr 10, 2002 | 7.463 | 8.029 | 7.451 | 7.939 | 2,414,800 | +0.46(+6.10%) |
Apr 09, 2002 | 7.375 | 7.593 | 7.362 | 7.482 | 1,337,200 | +0.12(+1.66%) |
Apr 08, 2002 | 7.314 | 7.394 | 7.194 | 7.360 | 910,400 | +0.01(+0.14%) |
Apr 05, 2002 | 7.249 | 7.397 | 7.247 | 7.350 | 740,800 | +0.04(+0.51%) |
Apr 04, 2002 | 7.463 | 7.468 | 7.223 | 7.312 | 1,546,000 | -0.19(-2.50%) |
Apr 03, 2002 | 7.504 | 7.675 | 7.440 | 7.500 | 1,393,600 | -0.03(-0.41%) |
Apr 02, 2002 | 7.650 | 7.685 | 7.481 | 7.531 | 1,476,400 | -0.25(-3.23%) |