Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.215 | 9.374 | 9.197 | 9.320 | 37,707 | +0.14(+1.53%) |
Apr 29, 2003 | 9.378 | 9.378 | 9.179 | 9.179 | 34,379 | -0.19(-2.04%) |
Apr 28, 2003 | 9.233 | 9.378 | 9.197 | 9.370 | 54,065 | +0.18(+1.92%) |
Apr 25, 2003 | 9.194 | 9.323 | 9.194 | 9.194 | 22,457 | -0.01(-0.08%) |
Apr 24, 2003 | 9.197 | 9.341 | 9.107 | 9.201 | 30,775 | -0.04(-0.47%) |
Apr 23, 2003 | 9.360 | 9.378 | 9.233 | 9.244 | 55,728 | -0.08(-0.85%) |
Apr 22, 2003 | 9.161 | 9.403 | 9.161 | 9.323 | 83,454 | +0.20(+2.17%) |
Apr 21, 2003 | 8.974 | 9.197 | 8.934 | 9.125 | 56,837 | +0.18(+1.98%) |
Apr 17, 2003 | 8.703 | 9.002 | 8.667 | 8.948 | 60,442 | +0.25(+2.82%) |
Apr 16, 2003 | 8.909 | 8.909 | 8.674 | 8.703 | 64,046 | -0.12(-1.31%) |
Apr 15, 2003 | 8.656 | 8.819 | 8.653 | 8.819 | 113,398 | +0.10(+1.16%) |
Apr 14, 2003 | 8.772 | 8.779 | 8.689 | 8.718 | 47,965 | -0.04(-0.45%) |
Apr 11, 2003 | 8.782 | 8.837 | 8.746 | 8.757 | 87,336 | -0.04(-0.49%) |
Apr 10, 2003 | 8.855 | 8.945 | 8.728 | 8.800 | 73,473 | -0.07(-0.81%) |
Apr 09, 2003 | 8.999 | 9.089 | 8.837 | 8.873 | 47,133 | -0.11(-1.20%) |
Apr 08, 2003 | 9.053 | 9.053 | 8.981 | 8.981 | 39,647 | -0.02(-0.20%) |
Apr 07, 2003 | 8.873 | 9.215 | 8.855 | 8.999 | 103,971 | +0.22(+2.46%) |
Apr 04, 2003 | 8.764 | 8.826 | 8.602 | 8.782 | 49,351 | +0.05(+0.58%) |
Apr 03, 2003 | 8.887 | 8.887 | 8.728 | 8.732 | 31,607 | -0.13(-1.51%) |
Apr 02, 2003 | 8.710 | 8.876 | 8.710 | 8.865 | 54,619 | +0.14(+1.57%) |
Apr 01, 2003 | 8.584 | 8.728 | 8.458 | 8.728 | 45,747 | +0.11(+1.26%) |
Mar 31, 2003 | 8.602 | 8.728 | 8.479 | 8.620 | 73,473 | +0.02(+0.21%) |
Mar 28, 2003 | 8.602 | 8.656 | 8.584 | 8.602 | 26,616 | -0.02(-0.21%) |
Mar 27, 2003 | 8.602 | 8.620 | 8.505 | 8.620 | 21,626 | +0.02(+0.21%) |
Mar 26, 2003 | 8.728 | 8.837 | 8.602 | 8.602 | 51,847 | -0.13(-1.45%) |
Mar 25, 2003 | 8.656 | 8.746 | 8.656 | 8.728 | 53,510 | +0.07(+0.79%) |
Mar 24, 2003 | 8.692 | 8.692 | 8.606 | 8.660 | 29,943 | -0.03(-0.37%) |
Mar 21, 2003 | 8.678 | 8.703 | 8.606 | 8.692 | 72,918 | +0.02(+0.21%) |
Mar 20, 2003 | 8.350 | 8.692 | 8.350 | 8.674 | 68,759 | +0.29(+3.44%) |
Mar 19, 2003 | 8.440 | 8.472 | 8.259 | 8.386 | 44,638 | -0.02(-0.21%) |
Mar 18, 2003 | 8.512 | 8.512 | 8.296 | 8.404 | 51,015 | -0.14(-1.65%) |
Mar 17, 2003 | 8.223 | 8.544 | 8.223 | 8.544 | 81,236 | +0.34(+4.13%) |
Mar 14, 2003 | 8.234 | 8.241 | 8.169 | 8.205 | 37,429 | -0.02(-0.22%) |
Mar 13, 2003 | 8.259 | 8.296 | 8.151 | 8.223 | 50,460 | -0.02(-0.22%) |
Mar 12, 2003 | 8.357 | 8.357 | 8.223 | 8.241 | 47,411 | -0.11(-1.30%) |
Mar 11, 2003 | 8.332 | 8.368 | 8.296 | 8.350 | 32,161 | +0.04(+0.43%) |
Mar 10, 2003 | 8.512 | 8.548 | 8.314 | 8.314 | 41,588 | -0.17(-1.96%) |
Mar 07, 2003 | 8.530 | 8.620 | 8.479 | 8.479 | 34,657 | -0.09(-1.01%) |
Mar 06, 2003 | 8.797 | 8.797 | 8.566 | 8.566 | 47,133 | -0.23(-2.62%) |
Mar 05, 2003 | 8.728 | 8.873 | 8.656 | 8.797 | 100,090 | +0.14(+1.62%) |
Mar 04, 2003 | 8.494 | 8.800 | 8.494 | 8.656 | 113,398 | +0.20(+2.35%) |
Mar 03, 2003 | 8.465 | 8.584 | 8.422 | 8.458 | 78,741 | -0.01(-0.13%) |
Feb 28, 2003 | 8.663 | 8.663 | 8.433 | 8.469 | 75,414 | -0.19(-2.25%) |
Feb 27, 2003 | 8.476 | 8.696 | 8.451 | 8.663 | 105,080 | +0.19(+2.21%) |
Feb 26, 2003 | 8.122 | 8.566 | 8.097 | 8.476 | 74,859 | +0.38(+4.68%) |
Feb 25, 2003 | 8.043 | 8.158 | 8.029 | 8.097 | 47,688 | +0.10(+1.26%) |
Feb 24, 2003 | 8.151 | 8.216 | 7.953 | 7.996 | 92,604 | -0.12(-1.51%) |
Feb 21, 2003 | 8.133 | 8.184 | 8.079 | 8.119 | 89,554 | +0.00(+0.04%) |
Feb 20, 2003 | 8.133 | 8.151 | 8.115 | 8.115 | 81,791 | -0.04(-0.44%) |
Feb 19, 2003 | 8.133 | 8.151 | 8.112 | 8.151 | 73,750 | +0.04(+0.44%) |
Feb 18, 2003 | 8.097 | 8.187 | 8.079 | 8.115 | 151,660 | -0.04(-0.44%) |
Feb 14, 2003 | 8.151 | 8.173 | 8.115 | 8.151 | 62,660 | -0.02(-0.26%) |
Feb 13, 2003 | 8.097 | 8.223 | 8.079 | 8.173 | 56,560 | +0.08(+0.94%) |
Feb 12, 2003 | 8.241 | 8.249 | 8.094 | 8.097 | 67,096 | -0.12(-1.41%) |
Feb 11, 2003 | 8.061 | 8.213 | 8.043 | 8.213 | 92,326 | +0.19(+2.34%) |
Feb 10, 2003 | 7.791 | 8.025 | 7.780 | 8.025 | 95,931 | +0.16(+2.06%) |
Feb 07, 2003 | 7.953 | 8.011 | 7.863 | 7.863 | 87,336 | -0.12(-1.49%) |
Feb 06, 2003 | 7.971 | 8.043 | 7.917 | 7.982 | 85,672 | +0.03(+0.36%) |
Feb 05, 2003 | 7.906 | 8.003 | 7.870 | 7.953 | 102,585 | -0.04(-0.45%) |
Feb 04, 2003 | 8.187 | 8.187 | 7.971 | 7.989 | 124,766 | -0.20(-2.42%) |
Feb 03, 2003 | 8.296 | 8.296 | 8.122 | 8.187 | 45,470 | -0.07(-0.83%) |
Jan 31, 2003 | 8.079 | 8.270 | 8.079 | 8.256 | 76,245 | +0.18(+2.19%) |
Jan 30, 2003 | 8.440 | 8.440 | 8.079 | 8.079 | 106,744 | -0.32(-3.86%) |
Jan 29, 2003 | 8.494 | 8.494 | 8.360 | 8.404 | 57,115 | -0.04(-0.43%) |
Jan 28, 2003 | 8.368 | 8.562 | 8.115 | 8.440 | 105,358 | +0.14(+1.69%) |
Jan 27, 2003 | 8.259 | 8.350 | 8.097 | 8.299 | 98,703 | -0.01(-0.17%) |
Jan 24, 2003 | 8.494 | 8.494 | 8.314 | 8.314 | 67,096 | -0.13(-1.50%) |
Jan 23, 2003 | 8.692 | 8.710 | 8.386 | 8.440 | 133,915 | -0.25(-2.90%) |
Jan 22, 2003 | 8.800 | 8.800 | 8.671 | 8.692 | 95,376 | -0.05(-0.54%) |
Jan 21, 2003 | 8.584 | 8.775 | 8.552 | 8.739 | 158,037 | +0.26(+3.11%) |
Jan 17, 2003 | 8.440 | 8.584 | 8.317 | 8.476 | 56,006 | +0.00(+0.04%) |
Jan 16, 2003 | 8.404 | 8.649 | 8.386 | 8.472 | 74,859 | +0.13(+1.60%) |
Jan 15, 2003 | 8.296 | 8.411 | 8.231 | 8.339 | 78,464 | +0.04(+0.43%) |
Jan 14, 2003 | 8.332 | 8.332 | 8.007 | 8.303 | 195,189 | +0.01(+0.09%) |
Jan 13, 2003 | 8.332 | 8.368 | 8.241 | 8.296 | 81,513 | -0.02(-0.22%) |
Jan 10, 2003 | 8.368 | 8.375 | 8.296 | 8.314 | 50,738 | -0.04(-0.43%) |
Jan 09, 2003 | 8.296 | 8.461 | 8.296 | 8.350 | 67,096 | +0.05(+0.61%) |
Jan 08, 2003 | 8.415 | 8.465 | 8.299 | 8.299 | 64,878 | -0.12(-1.37%) |
Jan 07, 2003 | 8.530 | 8.602 | 8.411 | 8.415 | 56,837 | -0.08(-0.93%) |
Jan 06, 2003 | 8.332 | 8.512 | 8.328 | 8.494 | 42,697 | +0.18(+2.17%) |
Jan 03, 2003 | 8.386 | 8.389 | 8.303 | 8.314 | 79,295 | -0.14(-1.71%) |
Jan 02, 2003 | 8.350 | 8.458 | 8.296 | 8.458 | 55,174 | +0.11(+1.30%) |
Dec 31, 2002 | 8.314 | 8.530 | 8.314 | 8.350 | 79,573 | +0.04(+0.43%) |
Dec 30, 2002 | 8.296 | 8.440 | 8.296 | 8.314 | 110,348 | +0.02(+0.22%) |
Dec 27, 2002 | 8.602 | 8.602 | 8.296 | 8.296 | 76,523 | -0.29(-3.36%) |
Dec 26, 2002 | 8.584 | 8.617 | 8.548 | 8.584 | 21,903 | -0.04(-0.46%) |
Dec 24, 2002 | 8.602 | 8.656 | 8.602 | 8.624 | 15,803 | +0.00(+0.04%) |
Dec 23, 2002 | 8.458 | 8.710 | 8.454 | 8.620 | 67,650 | +0.13(+1.49%) |
Dec 20, 2002 | 8.566 | 8.595 | 8.332 | 8.494 | 226,242 | -0.25(-2.89%) |
Dec 19, 2002 | 8.804 | 8.880 | 8.656 | 8.746 | 43,529 | -0.05(-0.61%) |
Dec 18, 2002 | 8.837 | 9.053 | 8.775 | 8.800 | 69,869 | -0.02(-0.20%) |
Dec 17, 2002 | 8.800 | 8.858 | 8.782 | 8.819 | 29,112 | +0.02(+0.20%) |
Dec 16, 2002 | 8.624 | 8.800 | 8.602 | 8.800 | 57,115 | +0.18(+2.05%) |
Dec 13, 2002 | 8.746 | 8.800 | 8.624 | 8.624 | 36,598 | -0.14(-1.60%) |
Dec 12, 2002 | 8.620 | 8.815 | 8.512 | 8.764 | 86,781 | +0.16(+1.89%) |
Dec 11, 2002 | 8.638 | 8.638 | 8.530 | 8.602 | 46,856 | +0.00(+0.00%) |
Dec 10, 2002 | 8.602 | 8.692 | 8.588 | 8.602 | 54,065 | +0.02(+0.21%) |
Dec 09, 2002 | 8.602 | 8.620 | 8.440 | 8.584 | 127,538 | -0.06(-0.71%) |
Dec 06, 2002 | 8.674 | 8.728 | 8.494 | 8.645 | 130,865 | -0.05(-0.54%) |
Dec 05, 2002 | 8.674 | 8.728 | 8.620 | 8.692 | 87,613 | +0.07(+0.84%) |
Dec 04, 2002 | 8.620 | 8.689 | 8.584 | 8.620 | 69,037 | -0.01(-0.17%) |
Dec 03, 2002 | 8.674 | 8.800 | 8.602 | 8.635 | 65,987 | -0.00(-0.04%) |
Dec 02, 2002 | 8.584 | 8.671 | 8.512 | 8.638 | 87,890 | +0.02(+0.21%) |
Nov 29, 2002 | 8.764 | 8.768 | 8.580 | 8.620 | 79,573 | -0.08(-0.91%) |
Nov 27, 2002 | 8.602 | 8.855 | 8.526 | 8.699 | 117,834 | +0.13(+1.56%) |
Nov 26, 2002 | 8.710 | 8.728 | 8.447 | 8.566 | 195,189 | -0.13(-1.49%) |
Nov 25, 2002 | 9.125 | 9.125 | 8.656 | 8.696 | 218,202 | -0.43(-4.70%) |
Nov 22, 2002 | 9.107 | 9.197 | 9.075 | 9.125 | 111,457 | +0.05(+0.60%) |
Nov 21, 2002 | 9.107 | 9.212 | 9.053 | 9.071 | 75,968 | -0.05(-0.59%) |
Nov 20, 2002 | 9.269 | 9.284 | 9.118 | 9.125 | 81,236 | -0.14(-1.56%) |
Nov 19, 2002 | 9.341 | 9.378 | 9.269 | 9.269 | 60,442 | -0.10(-1.08%) |
Nov 18, 2002 | 9.414 | 9.699 | 9.360 | 9.370 | 150,273 | -0.03(-0.35%) |
Nov 15, 2002 | 9.558 | 9.594 | 9.385 | 9.403 | 65,710 | -0.14(-1.44%) |
Nov 14, 2002 | 9.666 | 9.810 | 9.540 | 9.540 | 77,632 | -0.11(-1.12%) |
Nov 13, 2002 | 9.522 | 9.735 | 9.435 | 9.648 | 62,383 | +0.07(+0.75%) |
Nov 12, 2002 | 9.558 | 9.702 | 9.522 | 9.576 | 39,925 | +0.07(+0.76%) |
Nov 11, 2002 | 9.522 | 9.626 | 9.414 | 9.504 | 32,161 | +0.06(+0.65%) |
Nov 08, 2002 | 9.417 | 9.507 | 9.385 | 9.442 | 59,887 | +0.04(+0.38%) |
Nov 07, 2002 | 9.576 | 9.763 | 9.381 | 9.406 | 98,426 | -0.16(-1.66%) |
Nov 06, 2002 | 9.378 | 9.738 | 9.323 | 9.565 | 83,177 | +0.15(+1.61%) |
Nov 05, 2002 | 9.558 | 9.558 | 9.313 | 9.414 | 60,164 | -0.07(-0.76%) |
Nov 04, 2002 | 9.731 | 9.731 | 9.432 | 9.486 | 80,682 | -0.23(-2.41%) |
Nov 01, 2002 | 9.702 | 9.738 | 9.558 | 9.720 | 113,675 | +0.05(+0.56%) |
Oct 31, 2002 | 9.666 | 9.792 | 9.648 | 9.666 | 172,454 | -0.03(-0.30%) |
Oct 30, 2002 | 9.630 | 9.727 | 9.558 | 9.695 | 134,192 | +0.06(+0.67%) |
Oct 29, 2002 | 9.341 | 9.630 | 9.284 | 9.630 | 64,601 | +0.29(+3.09%) |
Oct 28, 2002 | 9.352 | 9.439 | 9.251 | 9.341 | 57,115 | -0.04(-0.38%) |
Oct 25, 2002 | 9.262 | 9.378 | 9.161 | 9.378 | 29,943 | +0.14(+1.56%) |
Oct 24, 2002 | 9.161 | 9.287 | 9.107 | 9.233 | 859,499 | +0.11(+1.19%) |
Oct 23, 2002 | 9.089 | 9.143 | 8.945 | 9.125 | 71,809 | +0.04(+0.40%) |
Oct 22, 2002 | 9.179 | 9.179 | 9.053 | 9.089 | 29,112 | -0.03(-0.28%) |
Oct 21, 2002 | 9.017 | 9.161 | 8.999 | 9.114 | 33,270 | +0.06(+0.68%) |
Oct 18, 2002 | 9.053 | 9.161 | 8.945 | 9.053 | 37,152 | -0.07(-0.75%) |
Oct 17, 2002 | 9.017 | 9.121 | 8.927 | 9.121 | 43,529 | +0.16(+1.77%) |
Oct 16, 2002 | 8.945 | 9.013 | 8.855 | 8.963 | 45,193 | -0.02(-0.24%) |
Oct 15, 2002 | 8.837 | 9.035 | 8.837 | 8.984 | 53,233 | +0.08(+0.85%) |
Oct 14, 2002 | 9.064 | 9.064 | 8.851 | 8.909 | 44,361 | -0.16(-1.71%) |
Oct 11, 2002 | 9.215 | 9.233 | 9.064 | 9.064 | 63,214 | -0.08(-0.87%) |
Oct 10, 2002 | 8.764 | 9.179 | 8.692 | 9.143 | 61,828 | +0.34(+3.85%) |
Oct 09, 2002 | 9.053 | 9.053 | 8.656 | 8.804 | 151,382 | -0.32(-3.52%) |
Oct 08, 2002 | 9.089 | 9.269 | 9.017 | 9.125 | 106,467 | +0.10(+1.12%) |
Oct 07, 2002 | 9.305 | 9.341 | 9.017 | 9.024 | 47,133 | -0.24(-2.61%) |
Oct 04, 2002 | 9.378 | 9.450 | 9.262 | 9.266 | 62,383 | -0.08(-0.81%) |
Oct 03, 2002 | 9.450 | 9.594 | 9.262 | 9.341 | 86,781 | -0.13(-1.37%) |
Oct 02, 2002 | 9.648 | 9.738 | 9.468 | 9.471 | 49,629 | -0.19(-2.01%) |
Oct 01, 2002 | 9.486 | 9.738 | 9.381 | 9.666 | 56,006 | +0.21(+2.21%) |
Sep 30, 2002 | 9.345 | 9.666 | 9.190 | 9.457 | 88,445 | +0.11(+1.20%) |
Sep 27, 2002 | 9.738 | 9.738 | 9.341 | 9.345 | 46,579 | -0.39(-4.04%) |
Sep 26, 2002 | 9.378 | 9.738 | 9.305 | 9.738 | 7,430,514 | +0.41(+4.45%) |
Sep 25, 2002 | 9.233 | 9.648 | 9.161 | 9.323 | 86,504 | +0.18(+1.93%) |
Sep 24, 2002 | 9.161 | 9.378 | 9.053 | 9.147 | 81,236 | +0.02(+0.24%) |
Sep 23, 2002 | 9.233 | 9.305 | 9.035 | 9.125 | 62,105 | -0.07(-0.78%) |
Sep 20, 2002 | 9.089 | 9.269 | 9.035 | 9.197 | 554,516 | +0.14(+1.59%) |
Sep 19, 2002 | 9.378 | 9.378 | 9.017 | 9.053 | 91,772 | -0.43(-4.56%) |
Sep 18, 2002 | 9.432 | 9.558 | 9.305 | 9.486 | 52,401 | +0.11(+1.15%) |
Sep 17, 2002 | 9.486 | 9.504 | 9.323 | 9.378 | 43,529 | -0.11(-1.18%) |
Sep 16, 2002 | 9.468 | 9.630 | 9.360 | 9.489 | 30,221 | +0.05(+0.50%) |
Sep 13, 2002 | 9.323 | 9.605 | 9.280 | 9.442 | 41,588 | +0.13(+1.36%) |
Sep 12, 2002 | 9.587 | 9.587 | 9.269 | 9.316 | 72,364 | -0.27(-2.82%) |
Sep 11, 2002 | 9.594 | 9.781 | 9.587 | 9.587 | 305,815 | +0.03(+0.26%) |
Sep 10, 2002 | 9.702 | 9.792 | 9.558 | 9.561 | 137,519 | -0.10(-1.08%) |
Sep 09, 2002 | 9.269 | 9.937 | 9.107 | 9.666 | 180,217 | +0.43(+4.69%) |
Sep 06, 2002 | 8.566 | 9.341 | 8.530 | 9.233 | 110,071 | +0.76(+8.94%) |
Sep 05, 2002 | 8.728 | 8.746 | 8.476 | 8.476 | 52,679 | -0.22(-2.49%) |
Sep 04, 2002 | 8.332 | 8.692 | 8.332 | 8.692 | 332,709 | +0.40(+4.78%) |
Sep 03, 2002 | 8.692 | 8.692 | 8.296 | 8.296 | 74,859 | -0.36(-4.17%) |
Aug 30, 2002 | 8.855 | 9.082 | 8.656 | 8.656 | 45,747 | -0.18(-2.04%) |
Aug 29, 2002 | 8.963 | 9.017 | 8.837 | 8.837 | 37,429 | -0.11(-1.21%) |
Aug 28, 2002 | 8.945 | 9.071 | 8.927 | 8.945 | 59,055 | +0.02(+0.20%) |
Aug 27, 2002 | 9.161 | 9.363 | 8.927 | 8.927 | 104,803 | -0.20(-2.17%) |
Aug 26, 2002 | 8.656 | 9.197 | 8.656 | 9.125 | 69,591 | +0.47(+5.42%) |
Aug 23, 2002 | 9.197 | 9.248 | 8.656 | 8.656 | 69,869 | -0.49(-5.33%) |
Aug 22, 2002 | 8.999 | 9.295 | 8.909 | 9.143 | 102,862 | +0.16(+1.81%) |
Aug 21, 2002 | 8.674 | 9.017 | 8.656 | 8.981 | 77,632 | +0.31(+3.53%) |
Aug 20, 2002 | 9.017 | 9.020 | 8.656 | 8.674 | 103,139 | -0.35(-3.88%) |
Aug 16, 2002 | 8.548 | 9.233 | 8.548 | 9.024 | 64,323 | +0.42(+4.91%) |
Aug 15, 2002 | 8.710 | 8.764 | 8.422 | 8.602 | 108,962 | -0.20(-2.25%) |
Aug 14, 2002 | 8.819 | 9.017 | 8.656 | 8.800 | 62,660 | -0.02(-0.20%) |
Aug 13, 2002 | 9.017 | 9.194 | 8.819 | 8.819 | 44,084 | -0.20(-2.20%) |
Aug 12, 2002 | 8.945 | 9.161 | 8.927 | 9.017 | 59,610 | +0.13(+1.42%) |
Aug 07, 2002 | 8.494 | 9.150 | 8.494 | 8.891 | 174,395 | +0.36(+4.23%) |
Aug 06, 2002 | 7.917 | 8.602 | 7.917 | 8.530 | 96,485 | +0.61(+7.65%) |
Aug 05, 2002 | 7.899 | 8.043 | 7.736 | 7.924 | 105,635 | +0.06(+0.78%) |
Aug 02, 2002 | 7.989 | 7.989 | 7.755 | 7.863 | 55,451 | -0.09(-1.13%) |
Aug 01, 2002 | 7.971 | 8.205 | 7.863 | 7.953 | 107,576 | +0.02(+0.23%) |
Jul 31, 2002 | 8.296 | 8.296 | 7.935 | 7.935 | 85,395 | -0.34(-4.10%) |
Jul 30, 2002 | 8.386 | 8.440 | 8.187 | 8.274 | 69,591 | -0.09(-1.12%) |
Jul 29, 2002 | 8.440 | 8.653 | 8.115 | 8.368 | 118,111 | +0.02(+0.22%) |
Jul 26, 2002 | 7.971 | 8.371 | 7.971 | 8.350 | 93,713 | +0.38(+4.75%) |
Jul 25, 2002 | 7.736 | 7.971 | 7.592 | 7.971 | 116,171 | +0.29(+3.76%) |
Jul 24, 2002 | 7.358 | 7.682 | 7.304 | 7.682 | 184,931 | +0.10(+1.38%) |
Jul 23, 2002 | 8.314 | 8.422 | 7.574 | 7.578 | 146,114 | -0.69(-8.29%) |
Jul 22, 2002 | 7.736 | 8.350 | 7.736 | 8.263 | 260,899 | +0.53(+6.81%) |
Jul 19, 2002 | 8.140 | 8.169 | 7.682 | 7.736 | 359,049 | -0.02(-0.23%) |
Jul 17, 2002 | 7.791 | 7.827 | 7.340 | 7.755 | 268,108 | -0.50(-6.11%) |
Jul 12, 2002 | 8.458 | 8.476 | 8.169 | 8.259 | 110,903 | -0.18(-2.14%) |
Jul 11, 2002 | 8.476 | 8.548 | 8.332 | 8.440 | 77,632 | -0.04(-0.43%) |
Jul 10, 2002 | 8.368 | 8.476 | 8.296 | 8.476 | 141,401 | +0.07(+0.86%) |
Jul 09, 2002 | 8.656 | 8.656 | 8.404 | 8.404 | 125,875 | -0.27(-3.12%) |
Jul 08, 2002 | 8.819 | 8.819 | 8.656 | 8.674 | 90,386 | -0.14(-1.64%) |
Jul 05, 2002 | 8.837 | 8.909 | 8.800 | 8.819 | 26,062 | -0.01(-0.16%) |
Jul 04, 2002 | 8.945 | 8.945 | 8.656 | 8.833 | 94,544 | +0.00(+0.00%) |
Jul 03, 2002 | 8.945 | 8.945 | 8.656 | 8.833 | 221,806 | -0.15(-1.65%) |
Jul 02, 2002 | 9.089 | 9.197 | 8.912 | 8.981 | 58,778 | -0.14(-1.58%) |
Jul 01, 2002 | 9.558 | 9.558 | 9.107 | 9.125 | 154,155 | -0.43(-4.53%) |
Jun 28, 2002 | 9.832 | 9.832 | 9.378 | 9.558 | 245,650 | -0.27(-2.75%) |
Jun 27, 2002 | 9.919 | 9.973 | 9.828 | 9.828 | 150,273 | -0.06(-0.58%) |
Jun 26, 2002 | 9.612 | 9.901 | 9.558 | 9.886 | 77,909 | +0.18(+1.90%) |
Jun 25, 2002 | 10.28 | 10.39 | 9.594 | 9.702 | 174,118 | -0.70(-6.76%) |
Jun 21, 2002 | 10.28 | 10.42 | 10.19 | 10.41 | 155,541 | +0.20(+1.94%) |
Jun 20, 2002 | 10.06 | 10.46 | 10.01 | 10.21 | 87,890 | +0.14(+1.43%) |
Jun 19, 2002 | 9.612 | 10.17 | 9.612 | 10.06 | 408,955 | +0.40(+4.10%) |
Jun 18, 2002 | 9.731 | 9.828 | 9.612 | 9.666 | 72,364 | -0.06(-0.67%) |
Jun 17, 2002 | 9.233 | 9.738 | 9.233 | 9.731 | 70,423 | +0.52(+5.60%) |
Jun 14, 2002 | 9.305 | 9.558 | 9.215 | 9.215 | 75,691 | +0.18(+2.00%) |
Jun 12, 2002 | 8.692 | 9.035 | 8.692 | 9.035 | 85,949 | +0.36(+4.16%) |
Jun 11, 2002 | 8.746 | 8.887 | 8.653 | 8.674 | 95,099 | -0.02(-0.21%) |
Jun 10, 2002 | 12.95 | 8.963 | 8.638 | 8.692 | 77,909 | +0.16(+1.83%) |
Jun 06, 2002 | 8.716 | 8.716 | 8.536 | 8.536 | 74,027 | -0.17(-1.93%) |
Jun 05, 2002 | 8.680 | 8.721 | 8.680 | 8.704 | 35,766 | -0.43(-4.71%) |
May 31, 2002 | 9.089 | 9.185 | 9.067 | 9.135 | 72,364 | +0.06(+0.64%) |
May 28, 2002 | 9.065 | 9.099 | 8.945 | 9.077 | 62,798 | +0.01(+0.13%) |
May 27, 2002 | 9.257 | 9.281 | 9.065 | 9.065 | 56,560 | +0.00(+0.00%) |
May 24, 2002 | 9.257 | 9.281 | 9.065 | 9.065 | 54,897 | -0.18(-1.95%) |
May 23, 2002 | 9.185 | 9.308 | 9.065 | 9.245 | 81,097 | +0.06(+0.65%) |
May 22, 2002 | 9.269 | 9.354 | 9.161 | 9.185 | 98,981 | -0.08(-0.91%) |
May 21, 2002 | 9.161 | 9.366 | 9.161 | 9.269 | 138,490 | +0.14(+1.58%) |
May 20, 2002 | 9.185 | 9.192 | 9.089 | 9.125 | 123,934 | -0.02(-0.26%) |
May 17, 2002 | 9.017 | 9.161 | 9.017 | 9.149 | 53,649 | +0.11(+1.20%) |
May 16, 2002 | 9.161 | 9.233 | 9.005 | 9.041 | 111,457 | -0.10(-1.05%) |
May 15, 2002 | 9.041 | 9.236 | 9.041 | 9.137 | 127,261 | +0.12(+1.33%) |
May 14, 2002 | 9.029 | 9.065 | 8.899 | 9.017 | 145,976 | +0.00(+0.00%) |
May 13, 2002 | 9.077 | 9.125 | 9.017 | 9.017 | 93,574 | -0.11(-1.16%) |
May 10, 2002 | 9.269 | 9.281 | 9.113 | 9.123 | 56,976 | -0.14(-1.53%) |
May 09, 2002 | 9.618 | 9.632 | 9.248 | 9.265 | 124,350 | -0.38(-3.89%) |
May 08, 2002 | 9.738 | 9.748 | 9.635 | 9.640 | 77,354 | -0.05(-0.52%) |
May 07, 2002 | 9.714 | 9.873 | 9.690 | 9.690 | 137,242 | +0.00(+0.05%) |
May 06, 2002 | 10.05 | 10.05 | 9.685 | 9.685 | 146,808 | -0.40(-3.98%) |
May 03, 2002 | 9.834 | 10.10 | 9.834 | 10.09 | 160,948 | +0.28(+2.82%) |
May 02, 2002 | 9.498 | 9.834 | 9.498 | 9.810 | 131,420 | +0.34(+3.55%) |