Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.599 | 7.606 | 7.474 | 7.481 | 3,013,685 | -0.17(-2.17%) |
Mar 28, 2003 | 7.661 | 7.668 | 7.509 | 7.647 | 1,944,979 | -0.06(-0.81%) |
Mar 27, 2003 | 7.537 | 7.758 | 7.523 | 7.710 | 1,553,904 | +0.13(+1.74%) |
Mar 26, 2003 | 7.717 | 7.724 | 7.571 | 7.578 | 1,468,587 | -0.13(-1.71%) |
Mar 25, 2003 | 7.613 | 7.793 | 7.578 | 7.710 | 2,384,703 | +0.11(+1.46%) |
Mar 24, 2003 | 7.724 | 7.744 | 7.578 | 7.599 | 1,944,979 | -0.16(-2.05%) |
Mar 21, 2003 | 7.675 | 7.786 | 7.620 | 7.758 | 2,787,327 | +0.08(+1.08%) |
Mar 20, 2003 | 7.724 | 7.758 | 7.634 | 7.675 | 1,685,706 | -0.05(-0.63%) |
Mar 19, 2003 | 7.862 | 7.876 | 7.717 | 7.724 | 2,960,849 | -0.03(-0.36%) |
Mar 18, 2003 | 7.620 | 7.814 | 7.620 | 7.751 | 2,703,309 | +0.17(+2.29%) |
Mar 17, 2003 | 7.384 | 7.613 | 7.343 | 7.578 | 2,666,930 | +0.19(+2.63%) |
Mar 14, 2003 | 7.412 | 7.516 | 7.370 | 7.384 | 2,831,068 | -0.01(-0.19%) |
Mar 13, 2003 | 7.357 | 7.440 | 7.308 | 7.398 | 2,888,091 | +0.10(+1.33%) |
Mar 12, 2003 | 7.315 | 7.377 | 7.273 | 7.301 | 2,059,457 | -0.03(-0.47%) |
Mar 11, 2003 | 7.377 | 7.523 | 7.322 | 7.336 | 2,231,680 | -0.11(-1.49%) |
Mar 10, 2003 | 7.460 | 7.502 | 7.377 | 7.447 | 2,505,822 | -0.10(-1.38%) |
Mar 07, 2003 | 7.412 | 7.564 | 7.350 | 7.551 | 2,049,352 | +0.07(+0.93%) |
Mar 06, 2003 | 7.502 | 7.564 | 7.384 | 7.481 | 1,988,720 | -0.04(-0.55%) |
Mar 05, 2003 | 7.391 | 7.523 | 7.336 | 7.523 | 3,480,261 | +0.11(+1.50%) |
Mar 04, 2003 | 7.585 | 7.592 | 7.363 | 7.412 | 2,117,635 | -0.14(-1.83%) |
Mar 03, 2003 | 7.862 | 7.862 | 7.481 | 7.551 | 4,012,521 | +0.00(+0.00%) |
Feb 28, 2003 | 7.537 | 7.585 | 7.426 | 7.551 | 3,288,982 | -0.06(-0.82%) |
Feb 27, 2003 | 7.481 | 7.689 | 7.447 | 7.613 | 2,687,573 | +0.29(+3.97%) |
Feb 26, 2003 | 7.509 | 7.530 | 7.280 | 7.322 | 3,009,210 | -0.21(-2.76%) |
Feb 25, 2003 | 7.460 | 7.571 | 7.343 | 7.530 | 2,594,172 | +0.03(+0.37%) |
Feb 24, 2003 | 7.779 | 7.779 | 7.405 | 7.502 | 2,933,998 | -0.21(-2.78%) |
Feb 21, 2003 | 7.703 | 7.758 | 7.551 | 7.717 | 2,040,835 | +0.05(+0.63%) |
Feb 20, 2003 | 7.793 | 7.807 | 7.654 | 7.668 | 2,112,294 | -0.15(-1.95%) |
Feb 19, 2003 | 8.112 | 8.112 | 7.814 | 7.821 | 3,501,771 | -0.30(-3.75%) |
Feb 18, 2003 | 8.243 | 8.368 | 8.091 | 8.125 | 2,459,338 | -0.15(-1.84%) |
Feb 14, 2003 | 8.278 | 8.465 | 8.209 | 8.278 | 1,300,983 | +0.02(+0.25%) |
Feb 13, 2003 | 8.119 | 8.340 | 8.063 | 8.257 | 1,564,876 | +0.11(+1.36%) |
Feb 12, 2003 | 8.271 | 8.361 | 8.146 | 8.146 | 1,472,773 | -0.08(-1.01%) |
Feb 11, 2003 | 8.375 | 8.389 | 8.216 | 8.229 | 1,327,401 | -0.16(-1.90%) |
Feb 10, 2003 | 8.403 | 8.409 | 8.312 | 8.389 | 1,115,479 | +0.02(+0.25%) |
Feb 07, 2003 | 8.396 | 8.437 | 8.299 | 8.368 | 988,874 | +0.02(+0.25%) |
Feb 06, 2003 | 8.382 | 8.409 | 8.292 | 8.347 | 1,334,186 | -0.08(-0.90%) |
Feb 05, 2003 | 8.403 | 8.541 | 8.326 | 8.423 | 1,488,942 | +0.05(+0.58%) |
Feb 04, 2003 | 8.382 | 8.416 | 8.299 | 8.375 | 1,856,197 | -0.02(-0.25%) |
Feb 03, 2003 | 8.333 | 8.416 | 8.250 | 8.396 | 1,794,988 | +0.05(+0.58%) |
Jan 31, 2003 | 8.216 | 8.347 | 8.160 | 8.347 | 2,182,309 | +0.06(+0.75%) |
Jan 30, 2003 | 8.403 | 8.416 | 8.264 | 8.285 | 2,273,978 | -0.15(-1.73%) |
Jan 29, 2003 | 8.451 | 8.486 | 8.326 | 8.430 | 1,730,747 | -0.06(-0.65%) |
Jan 28, 2003 | 8.500 | 8.513 | 8.444 | 8.486 | 2,158,489 | -0.03(-0.41%) |
Jan 27, 2003 | 8.562 | 8.562 | 8.430 | 8.520 | 2,606,442 | -0.04(-0.49%) |
Jan 24, 2003 | 8.590 | 8.784 | 8.513 | 8.562 | 2,239,765 | -0.17(-1.90%) |
Jan 23, 2003 | 8.763 | 8.797 | 8.680 | 8.728 | 1,621,465 | -0.03(-0.40%) |
Jan 22, 2003 | 8.756 | 8.887 | 8.659 | 8.763 | 2,170,904 | +0.02(+0.24%) |
Jan 21, 2003 | 8.846 | 8.853 | 8.693 | 8.742 | 1,750,669 | -0.03(-0.39%) |
Jan 17, 2003 | 8.825 | 8.846 | 8.707 | 8.777 | 1,766,115 | +0.04(+0.48%) |
Jan 16, 2003 | 8.673 | 8.770 | 8.638 | 8.735 | 1,319,895 | +0.12(+1.37%) |
Jan 15, 2003 | 8.666 | 8.749 | 8.583 | 8.617 | 1,228,514 | -0.12(-1.35%) |
Jan 14, 2003 | 8.770 | 8.964 | 8.652 | 8.735 | 1,296,797 | -0.10(-1.18%) |
Jan 13, 2003 | 8.596 | 8.860 | 8.555 | 8.839 | 2,513,618 | +0.25(+2.90%) |
Jan 10, 2003 | 8.645 | 8.645 | 8.479 | 8.590 | 1,622,043 | -0.08(-0.88%) |
Jan 09, 2003 | 8.569 | 8.680 | 8.520 | 8.666 | 1,225,338 | +0.11(+1.30%) |
Jan 08, 2003 | 8.583 | 8.659 | 8.513 | 8.555 | 1,400,737 | -0.06(-0.72%) |
Jan 07, 2003 | 8.707 | 8.735 | 8.506 | 8.617 | 2,155,891 | -0.12(-1.43%) |
Jan 06, 2003 | 8.693 | 8.797 | 8.673 | 8.742 | 1,393,519 | +0.01(+0.16%) |
Jan 03, 2003 | 8.624 | 8.749 | 8.596 | 8.728 | 1,281,350 | +0.06(+0.64%) |
Jan 02, 2003 | 8.659 | 8.707 | 8.569 | 8.673 | 1,630,704 | +0.24(+2.88%) |
Dec 31, 2002 | 8.458 | 8.610 | 8.409 | 8.430 | 1,920,149 | -0.03(-0.41%) |
Dec 30, 2002 | 8.451 | 8.576 | 8.416 | 8.465 | 2,516,650 | +0.01(+0.16%) |
Dec 27, 2002 | 8.493 | 8.513 | 8.409 | 8.451 | 1,531,961 | -0.05(-0.57%) |
Dec 26, 2002 | 8.416 | 8.583 | 8.416 | 8.500 | 998,835 | +0.01(+0.16%) |
Dec 24, 2002 | 8.465 | 8.520 | 8.409 | 8.486 | 737,686 | +0.01(+0.08%) |
Dec 23, 2002 | 8.596 | 8.596 | 8.416 | 8.479 | 2,155,025 | -0.12(-1.37%) |
Dec 20, 2002 | 8.458 | 8.596 | 8.409 | 8.596 | 3,696,225 | +0.14(+1.64%) |
Dec 19, 2002 | 8.396 | 8.555 | 8.396 | 8.458 | 1,479,269 | -0.01(-0.08%) |
Dec 18, 2002 | 8.590 | 8.652 | 8.403 | 8.465 | 1,990,308 | -0.15(-1.69%) |
Dec 17, 2002 | 8.707 | 8.811 | 8.590 | 8.610 | 1,852,876 | -0.21(-2.36%) |
Dec 16, 2002 | 8.631 | 8.860 | 8.562 | 8.818 | 2,457,173 | +0.13(+1.52%) |
Dec 13, 2002 | 8.638 | 8.728 | 8.479 | 8.687 | 2,434,652 | +0.10(+1.13%) |
Dec 12, 2002 | 8.693 | 8.749 | 8.548 | 8.590 | 1,707,216 | -0.08(-0.88%) |
Dec 11, 2002 | 8.486 | 8.977 | 8.458 | 8.666 | 3,642,523 | -0.42(-4.65%) |
Dec 10, 2002 | 9.019 | 9.088 | 8.936 | 9.088 | 1,246,126 | +0.09(+1.00%) |
Dec 09, 2002 | 9.040 | 9.109 | 8.901 | 8.998 | 1,705,195 | -0.08(-0.84%) |
Dec 06, 2002 | 8.936 | 9.130 | 8.929 | 9.074 | 1,327,401 | +0.07(+0.77%) |
Dec 05, 2002 | 9.158 | 9.178 | 8.971 | 9.005 | 1,597,646 | -0.14(-1.52%) |
Dec 04, 2002 | 9.040 | 9.192 | 9.026 | 9.144 | 2,107,963 | +0.10(+1.15%) |
Dec 03, 2002 | 9.102 | 9.144 | 9.005 | 9.040 | 2,401,882 | -0.06(-0.69%) |
Dec 02, 2002 | 9.234 | 9.234 | 9.005 | 9.102 | 1,923,613 | -0.13(-1.43%) |
Nov 29, 2002 | 9.365 | 9.372 | 9.192 | 9.234 | 1,283,804 | -0.12(-1.26%) |
Nov 27, 2002 | 9.275 | 9.372 | 9.213 | 9.352 | 1,273,699 | +0.07(+0.75%) |
Nov 26, 2002 | 9.303 | 9.365 | 9.116 | 9.282 | 1,963,890 | -0.04(-0.45%) |
Nov 25, 2002 | 9.275 | 9.393 | 9.220 | 9.324 | 2,475,651 | +0.01(+0.07%) |
Nov 22, 2002 | 9.324 | 9.421 | 9.234 | 9.317 | 2,203,674 | -0.03(-0.37%) |
Nov 21, 2002 | 9.442 | 9.449 | 9.268 | 9.352 | 2,828,326 | -0.09(-0.95%) |
Nov 20, 2002 | 9.414 | 9.455 | 9.282 | 9.442 | 2,655,092 | +0.00(+0.00%) |
Nov 19, 2002 | 9.442 | 9.539 | 9.400 | 9.442 | 1,633,592 | -0.03(-0.37%) |
Nov 18, 2002 | 9.525 | 9.587 | 9.352 | 9.476 | 1,371,432 | -0.05(-0.51%) |
Nov 15, 2002 | 9.490 | 9.539 | 9.462 | 9.525 | 1,772,756 | +0.00(+0.00%) |
Nov 14, 2002 | 9.552 | 9.615 | 9.442 | 9.525 | 1,844,359 | +0.01(+0.07%) |
Nov 13, 2002 | 9.518 | 9.691 | 9.476 | 9.518 | 3,216,946 | -0.07(-0.72%) |
Nov 12, 2002 | 9.705 | 9.795 | 9.580 | 9.587 | 2,237,888 | -0.10(-1.07%) |
Nov 11, 2002 | 9.823 | 9.843 | 9.656 | 9.691 | 2,465,257 | -0.20(-2.03%) |
Nov 08, 2002 | 9.850 | 10.01 | 9.788 | 9.892 | 2,617,558 | +0.01(+0.07%) |
Nov 07, 2002 | 9.629 | 9.899 | 9.629 | 9.885 | 3,096,116 | +0.20(+2.07%) |
Nov 06, 2002 | 9.594 | 9.719 | 9.421 | 9.684 | 2,029,286 | +0.15(+1.53%) |
Nov 05, 2002 | 9.642 | 9.753 | 9.490 | 9.539 | 2,303,284 | -0.10(-1.08%) |
Nov 04, 2002 | 9.642 | 9.691 | 9.573 | 9.642 | 1,665,062 | -0.06(-0.57%) |
Nov 01, 2002 | 9.469 | 9.726 | 9.428 | 9.698 | 2,508,132 | +0.26(+2.79%) |
Oct 31, 2002 | 9.386 | 9.497 | 9.268 | 9.435 | 1,465,266 | +0.02(+0.22%) |
Oct 30, 2002 | 9.345 | 9.504 | 9.317 | 9.414 | 2,140,588 | +0.04(+0.44%) |
Oct 29, 2002 | 9.137 | 9.372 | 9.137 | 9.372 | 1,689,459 | +0.17(+1.81%) |
Oct 28, 2002 | 9.331 | 9.345 | 9.109 | 9.206 | 2,086,453 | -0.09(-0.97%) |
Oct 25, 2002 | 9.158 | 9.324 | 9.081 | 9.296 | 1,433,507 | +0.07(+0.75%) |
Oct 24, 2002 | 9.137 | 9.317 | 9.109 | 9.227 | 1,629,405 | +0.06(+0.68%) |
Oct 23, 2002 | 9.005 | 9.227 | 8.777 | 9.165 | 3,014,840 | +0.30(+3.36%) |
Oct 22, 2002 | 9.040 | 9.144 | 8.811 | 8.867 | 3,601,380 | -0.28(-3.03%) |
Oct 21, 2002 | 8.936 | 9.310 | 8.922 | 9.144 | 2,746,184 | +0.14(+1.54%) |
Oct 18, 2002 | 8.714 | 9.005 | 8.693 | 9.005 | 2,270,369 | +0.32(+3.67%) |
Oct 17, 2002 | 8.763 | 8.894 | 8.659 | 8.687 | 1,468,442 | -0.01(-0.16%) |
Oct 16, 2002 | 8.797 | 8.929 | 8.659 | 8.700 | 1,234,144 | -0.06(-0.71%) |
Oct 15, 2002 | 8.721 | 8.763 | 8.534 | 8.763 | 1,808,991 | +0.11(+1.28%) |
Oct 14, 2002 | 8.520 | 8.673 | 8.493 | 8.652 | 1,410,553 | +0.11(+1.30%) |
Oct 11, 2002 | 8.486 | 8.638 | 8.444 | 8.541 | 1,452,851 | +0.06(+0.65%) |
Oct 10, 2002 | 8.278 | 8.576 | 8.278 | 8.486 | 2,453,708 | +0.11(+1.32%) |
Oct 09, 2002 | 8.451 | 8.548 | 8.326 | 8.375 | 2,818,653 | -0.12(-1.47%) |
Oct 08, 2002 | 8.548 | 8.797 | 8.465 | 8.500 | 2,693,203 | -0.12(-1.37%) |
Oct 07, 2002 | 8.693 | 8.867 | 8.569 | 8.617 | 1,817,508 | -0.03(-0.32%) |
Oct 04, 2002 | 8.742 | 8.908 | 8.569 | 8.645 | 2,689,883 | -0.05(-0.56%) |
Oct 03, 2002 | 8.416 | 8.929 | 8.416 | 8.693 | 2,713,414 | +0.05(+0.56%) |
Oct 02, 2002 | 8.659 | 8.936 | 8.638 | 8.645 | 2,147,662 | -0.13(-1.50%) |
Oct 01, 2002 | 8.687 | 8.832 | 8.583 | 8.777 | 3,099,725 | +0.11(+1.28%) |
Sep 30, 2002 | 8.652 | 8.763 | 8.479 | 8.666 | 2,653,071 | -0.06(-0.64%) |
Sep 27, 2002 | 8.645 | 8.929 | 8.590 | 8.721 | 2,292,745 | +0.08(+0.96%) |
Sep 26, 2002 | 8.576 | 8.645 | 8.403 | 8.638 | 2,121,533 | +0.11(+1.30%) |
Sep 25, 2002 | 8.382 | 8.610 | 8.326 | 8.527 | 1,857,785 | +0.15(+1.74%) |
Sep 24, 2002 | 8.299 | 8.437 | 8.250 | 8.382 | 2,434,364 | +0.01(+0.17%) |
Sep 23, 2002 | 8.361 | 8.472 | 8.292 | 8.368 | 2,397,407 | -0.05(-0.58%) |
Sep 20, 2002 | 8.396 | 8.451 | 8.340 | 8.416 | 3,190,672 | +0.03(+0.33%) |
Sep 19, 2002 | 8.312 | 8.486 | 8.312 | 8.389 | 1,415,029 | -0.11(-1.30%) |
Sep 18, 2002 | 8.486 | 8.603 | 8.382 | 8.500 | 2,317,287 | +0.01(+0.16%) |
Sep 17, 2002 | 8.513 | 8.610 | 8.382 | 8.486 | 1,872,510 | +0.04(+0.49%) |
Sep 16, 2002 | 8.292 | 8.451 | 8.285 | 8.444 | 1,658,277 | +0.08(+0.99%) |
Sep 13, 2002 | 8.299 | 8.430 | 8.216 | 8.361 | 1,722,229 | +0.06(+0.67%) |
Sep 12, 2002 | 8.486 | 8.534 | 8.264 | 8.306 | 12,689,355 | -0.17(-2.04%) |
Sep 11, 2002 | 8.590 | 8.596 | 8.382 | 8.479 | 6,120,917 | +0.08(+0.91%) |
Sep 10, 2002 | 8.312 | 8.444 | 8.264 | 8.403 | 2,071,006 | +0.06(+0.66%) |
Sep 09, 2002 | 8.465 | 8.465 | 8.285 | 8.347 | 1,572,671 | -0.07(-0.82%) |
Sep 06, 2002 | 8.451 | 8.534 | 8.347 | 8.416 | 1,390,343 | -0.03(-0.41%) |
Sep 05, 2002 | 8.451 | 8.493 | 8.216 | 8.451 | 1,886,657 | -0.06(-0.73%) |
Sep 04, 2002 | 8.368 | 8.541 | 8.292 | 8.513 | 17,467,714 | +0.15(+1.74%) |
Sep 03, 2002 | 8.278 | 8.382 | 8.209 | 8.368 | 2,052,961 | -0.08(-0.90%) |
Aug 30, 2002 | 8.479 | 8.624 | 8.375 | 8.444 | 1,631,571 | -0.03(-0.41%) |
Aug 29, 2002 | 8.306 | 8.513 | 8.271 | 8.479 | 1,964,756 | +0.10(+1.24%) |
Aug 28, 2002 | 8.326 | 8.389 | 8.306 | 8.375 | 1,984,534 | +0.06(+0.67%) |
Aug 27, 2002 | 8.541 | 8.548 | 8.222 | 8.319 | 3,052,952 | -0.21(-2.44%) |
Aug 26, 2002 | 8.527 | 8.638 | 8.493 | 8.527 | 2,451,831 | -0.01(-0.08%) |
Aug 23, 2002 | 8.451 | 8.721 | 8.423 | 8.534 | 2,515,495 | +0.15(+1.73%) |
Aug 22, 2002 | 8.035 | 8.409 | 7.987 | 8.389 | 2,741,709 | +0.40(+5.03%) |
Aug 21, 2002 | 7.918 | 8.091 | 7.779 | 7.987 | 1,792,389 | +0.07(+0.87%) |
Aug 20, 2002 | 7.841 | 8.001 | 7.620 | 7.918 | 3,339,798 | -0.24(-2.97%) |
Aug 16, 2002 | 8.202 | 8.340 | 8.139 | 8.160 | 1,565,886 | -0.04(-0.51%) |
Aug 15, 2002 | 8.347 | 8.430 | 8.174 | 8.202 | 1,732,768 | -0.12(-1.42%) |
Aug 14, 2002 | 8.382 | 8.416 | 8.167 | 8.319 | 1,937,616 | +0.09(+1.09%) |
Aug 13, 2002 | 8.105 | 8.479 | 8.091 | 8.229 | 2,380,084 | +0.08(+1.02%) |
Aug 12, 2002 | 7.897 | 8.181 | 7.862 | 8.146 | 2,710,960 | +0.32(+4.07%) |
Aug 07, 2002 | 7.724 | 7.828 | 7.627 | 7.828 | 1,829,346 | +0.26(+3.48%) |
Aug 06, 2002 | 7.661 | 7.841 | 7.564 | 7.564 | 1,768,425 | -0.07(-0.91%) |
Aug 05, 2002 | 7.855 | 7.855 | 7.578 | 7.634 | 2,102,044 | -0.21(-2.65%) |
Aug 02, 2002 | 7.966 | 8.132 | 7.779 | 7.841 | 2,198,189 | -0.19(-2.41%) |
Aug 01, 2002 | 8.035 | 8.132 | 7.973 | 8.035 | 2,274,411 | -0.07(-0.85%) |
Jul 31, 2002 | 7.966 | 8.112 | 7.931 | 8.105 | 2,361,750 | +0.14(+1.74%) |
Jul 30, 2002 | 8.070 | 8.070 | 7.897 | 7.966 | 1,909,755 | -0.17(-2.13%) |
Jul 29, 2002 | 8.105 | 8.139 | 7.897 | 8.139 | 1,938,916 | +0.19(+2.44%) |
Jul 26, 2002 | 7.862 | 8.001 | 7.758 | 7.945 | 2,109,118 | -0.10(-1.29%) |
Jul 25, 2002 | 7.897 | 8.098 | 7.689 | 8.049 | 2,871,201 | +0.01(+0.09%) |
Jul 24, 2002 | 7.066 | 8.264 | 6.927 | 8.042 | 5,192,819 | +0.30(+3.85%) |
Jul 23, 2002 | 7.758 | 7.862 | 7.557 | 7.744 | 3,403,316 | +0.03(+0.36%) |
Jul 22, 2002 | 7.703 | 7.959 | 7.488 | 7.717 | 3,465,103 | +0.01(+0.18%) |
Jul 19, 2002 | 8.042 | 8.070 | 7.620 | 7.703 | 2,332,878 | -0.53(-6.48%) |
Jul 17, 2002 | 8.105 | 8.250 | 8.105 | 8.236 | 2,762,930 | +0.06(+0.68%) |
Jul 12, 2002 | 8.174 | 8.209 | 7.938 | 8.181 | 3,185,620 | -0.03(-0.34%) |
Jul 11, 2002 | 8.299 | 8.312 | 8.070 | 8.209 | 2,088,907 | -0.08(-1.00%) |
Jul 10, 2002 | 8.451 | 8.479 | 8.174 | 8.292 | 2,774,190 | -0.11(-1.32%) |
Jul 09, 2002 | 8.555 | 8.555 | 8.375 | 8.403 | 2,640,800 | -0.14(-1.62%) |
Jul 08, 2002 | 8.534 | 8.576 | 8.416 | 8.541 | 2,083,421 | +0.07(+0.82%) |
Jul 05, 2002 | 8.264 | 8.506 | 8.195 | 8.472 | 1,126,451 | +0.14(+1.66%) |
Jul 04, 2002 | 8.493 | 8.534 | 8.312 | 8.333 | 2,618,713 | +0.00(+0.00%) |
Jul 03, 2002 | 8.493 | 8.534 | 8.312 | 8.333 | 2,618,713 | -0.29(-3.37%) |
Jul 02, 2002 | 8.742 | 8.784 | 8.590 | 8.624 | 2,316,709 | -0.17(-1.97%) |
Jul 01, 2002 | 8.728 | 8.860 | 8.700 | 8.797 | 2,598,069 | -0.06(-0.70%) |
Jun 28, 2002 | 8.749 | 8.901 | 8.749 | 8.860 | 3,131,340 | -0.01(-0.08%) |
Jun 27, 2002 | 8.777 | 8.867 | 8.659 | 8.867 | 2,873,366 | +0.10(+1.19%) |
Jun 26, 2002 | 8.659 | 8.763 | 8.638 | 8.763 | 3,719,468 | -0.14(-1.56%) |
Jun 25, 2002 | 8.936 | 8.936 | 8.846 | 8.901 | 5,387,707 | -0.23(-2.50%) |
Jun 21, 2002 | 9.005 | 9.206 | 9.005 | 9.130 | 3,785,008 | -0.19(-2.08%) |
Jun 20, 2002 | 9.317 | 9.386 | 9.289 | 9.324 | 2,803,351 | +0.03(+0.30%) |
Jun 19, 2002 | 9.455 | 9.490 | 9.296 | 9.296 | 1,938,338 | -0.22(-2.33%) |
Jun 18, 2002 | 9.552 | 9.594 | 9.435 | 9.518 | 1,791,090 | -0.10(-1.08%) |
Jun 17, 2002 | 9.525 | 9.663 | 9.511 | 9.622 | 1,816,209 | +0.08(+0.80%) |
Jun 14, 2002 | 9.504 | 9.615 | 9.255 | 9.546 | 3,192,982 | -0.21(-2.20%) |
Jun 12, 2002 | 9.836 | 9.920 | 9.712 | 9.760 | 1,586,386 | -0.12(-1.19%) |
Jun 11, 2002 | 9.947 | 10.00 | 9.809 | 9.878 | 1,851,144 | -0.05(-0.49%) |
Jun 10, 2002 | 9.947 | 9.968 | 9.878 | 9.926 | 1,243,816 | -0.01(-0.07%) |
Jun 07, 2002 | 9.836 | 10.01 | 9.809 | 9.933 | 1,079,100 | +0.10(+0.99%) |
Jun 06, 2002 | 10.14 | 10.14 | 9.774 | 9.836 | 1,573,393 | -0.25(-2.47%) |
Jun 05, 2002 | 9.940 | 10.10 | 9.871 | 10.09 | 2,205,695 | +0.01(+0.07%) |
May 31, 2002 | 10.08 | 10.13 | 9.996 | 10.08 | 2,485,179 | +0.30(+3.05%) |
May 28, 2002 | 9.726 | 9.836 | 9.698 | 9.781 | 1,055,136 | -0.01(-0.14%) |
May 27, 2002 | 9.899 | 9.933 | 9.795 | 9.795 | 1,095,557 | +0.00(+0.00%) |
May 24, 2002 | 9.899 | 9.933 | 9.795 | 9.795 | 1,095,557 | -0.03(-0.35%) |
May 23, 2002 | 9.871 | 9.906 | 9.739 | 9.830 | 1,342,415 | -0.06(-0.63%) |
May 22, 2002 | 9.767 | 9.899 | 9.739 | 9.892 | 1,529,940 | +0.09(+0.92%) |
May 21, 2002 | 9.871 | 9.892 | 9.746 | 9.802 | 1,392,653 | +0.00(+0.00%) |
May 20, 2002 | 9.871 | 9.878 | 9.739 | 9.802 | 857,217 | -0.08(-0.84%) |
May 17, 2002 | 9.843 | 9.913 | 9.774 | 9.885 | 1,164,706 | +0.03(+0.35%) |
May 16, 2002 | 9.802 | 9.892 | 9.739 | 9.850 | 1,621,754 | +0.09(+0.92%) |
May 15, 2002 | 9.677 | 9.795 | 9.663 | 9.760 | 1,113,458 | -0.03(-0.35%) |
May 14, 2002 | 9.802 | 9.830 | 9.656 | 9.795 | 2,265,028 | +0.00(+0.00%) |
May 13, 2002 | 9.712 | 9.836 | 9.712 | 9.795 | 1,131,648 | +0.06(+0.57%) |
May 10, 2002 | 9.712 | 9.767 | 9.594 | 9.739 | 1,752,834 | +0.03(+0.29%) |
May 09, 2002 | 9.525 | 9.733 | 9.525 | 9.712 | 2,080,967 | +0.15(+1.59%) |
May 08, 2002 | 9.317 | 9.629 | 9.248 | 9.559 | 2,560,247 | +0.17(+1.85%) |
May 07, 2002 | 9.546 | 9.552 | 9.289 | 9.386 | 8,544,599 | -0.25(-2.59%) |
May 06, 2002 | 9.691 | 9.726 | 9.504 | 9.636 | 2,126,730 | -0.05(-0.50%) |
May 03, 2002 | 9.684 | 9.691 | 9.428 | 9.684 | 1,775,499 | +0.06(+0.58%) |
May 02, 2002 | 9.352 | 9.642 | 9.303 | 9.629 | 2,065,521 | +0.25(+2.66%) |
May 01, 2002 | 9.248 | 9.532 | 9.144 | 9.379 | 1,940,504 | +0.19(+2.03%) |
Apr 30, 2002 | 9.026 | 9.220 | 8.998 | 9.192 | 2,024,522 | +0.10(+1.07%) |
Apr 29, 2002 | 9.199 | 9.199 | 8.998 | 9.095 | 2,562,556 | -0.10(-1.13%) |
Apr 26, 2002 | 9.352 | 9.352 | 9.061 | 9.199 | 2,817,643 | +0.03(+0.30%) |
Apr 25, 2002 | 9.525 | 9.684 | 9.123 | 9.171 | 3,369,536 | -0.53(-5.50%) |
Apr 24, 2002 | 9.836 | 9.836 | 9.608 | 9.705 | 2,198,766 | -0.21(-2.10%) |
Apr 23, 2002 | 9.975 | 9.989 | 9.843 | 9.913 | 1,512,761 | +0.08(+0.85%) |
Apr 22, 2002 | 9.767 | 9.954 | 9.684 | 9.830 | 1,334,908 | +0.08(+0.85%) |
Apr 19, 2002 | 9.871 | 9.899 | 9.698 | 9.746 | 1,307,768 | +0.03(+0.29%) |
Apr 18, 2002 | 9.622 | 9.739 | 9.573 | 9.719 | 1,501,790 | +0.16(+1.67%) |
Apr 17, 2002 | 9.649 | 9.649 | 9.511 | 9.559 | 1,957,538 | -0.06(-0.58%) |
Apr 16, 2002 | 9.698 | 9.719 | 9.573 | 9.615 | 2,203,530 | +0.05(+0.51%) |
Apr 15, 2002 | 9.753 | 9.760 | 9.559 | 9.566 | 1,058,312 | -0.15(-1.57%) |
Apr 12, 2002 | 9.663 | 9.781 | 9.580 | 9.719 | 1,570,650 | +0.02(+0.21%) |
Apr 11, 2002 | 10.09 | 10.09 | 9.698 | 9.698 | 1,682,241 | -0.32(-3.18%) |
Apr 10, 2002 | 9.857 | 10.08 | 9.795 | 10.02 | 2,011,818 | +0.23(+2.34%) |
Apr 09, 2002 | 9.892 | 9.933 | 9.746 | 9.788 | 1,767,559 | -0.08(-0.84%) |
Apr 08, 2002 | 9.781 | 9.871 | 9.726 | 9.871 | 1,334,908 | +0.16(+1.64%) |
Apr 05, 2002 | 9.809 | 9.830 | 9.691 | 9.712 | 72,180 | -0.10(-0.99%) |
Apr 04, 2002 | 9.642 | 9.816 | 9.587 | 9.809 | 1,653,947 | +0.29(+3.06%) |
Apr 03, 2002 | 9.767 | 9.767 | 9.428 | 9.518 | 1,598,512 | -0.23(-2.35%) |
Apr 02, 2002 | 9.698 | 9.809 | 9.649 | 9.746 | 1,772,467 | -0.01(-0.07%) |