Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.646 | 9.726 | 8.483 | 9.446 | 369,946 | +0.75(+8.65%) |
Apr 29, 2003 | 8.569 | 9.099 | 8.434 | 8.695 | 178,230 | +0.16(+1.87%) |
Apr 28, 2003 | 8.569 | 8.569 | 8.193 | 8.535 | 39,007 | +0.17(+2.00%) |
Apr 25, 2003 | 8.328 | 8.511 | 8.193 | 8.367 | 40,667 | +0.04(+0.46%) |
Apr 24, 2003 | 8.444 | 8.444 | 8.251 | 8.328 | 22,512 | -0.13(-1.48%) |
Apr 23, 2003 | 8.569 | 8.617 | 8.242 | 8.454 | 50,833 | -0.12(-1.35%) |
Apr 22, 2003 | 8.550 | 8.608 | 8.454 | 8.569 | 69,196 | -0.01(-0.11%) |
Apr 21, 2003 | 8.386 | 8.617 | 8.193 | 8.579 | 44,194 | -0.03(-0.34%) |
Apr 17, 2003 | 8.444 | 8.675 | 8.357 | 8.608 | 76,250 | +0.18(+2.17%) |
Apr 16, 2003 | 8.454 | 8.560 | 8.174 | 8.425 | 69,507 | -0.16(-1.91%) |
Apr 15, 2003 | 8.473 | 8.589 | 8.242 | 8.589 | 67,017 | +0.26(+3.13%) |
Apr 14, 2003 | 7.904 | 8.434 | 7.866 | 8.328 | 114,220 | +0.36(+4.47%) |
Apr 11, 2003 | 8.097 | 8.097 | 7.904 | 7.972 | 23,445 | -0.13(-1.66%) |
Apr 10, 2003 | 8.068 | 8.290 | 8.068 | 8.107 | 27,491 | -0.02(-0.24%) |
Apr 09, 2003 | 8.068 | 8.376 | 8.068 | 8.126 | 77,807 | +0.04(+0.48%) |
Apr 08, 2003 | 8.116 | 8.270 | 7.952 | 8.087 | 81,334 | -0.24(-2.89%) |
Apr 07, 2003 | 8.338 | 8.704 | 8.193 | 8.328 | 106,025 | +0.04(+0.47%) |
Apr 04, 2003 | 8.386 | 8.454 | 8.251 | 8.290 | 53,531 | +0.08(+0.94%) |
Apr 03, 2003 | 8.174 | 8.367 | 8.107 | 8.213 | 68,885 | +0.03(+0.35%) |
Apr 02, 2003 | 8.107 | 8.193 | 8.001 | 8.184 | 63,905 | +0.26(+3.28%) |
Apr 01, 2003 | 7.808 | 8.010 | 7.808 | 7.923 | 47,099 | +0.04(+0.49%) |
Mar 31, 2003 | 7.904 | 8.251 | 7.711 | 7.885 | 99,593 | -0.26(-3.20%) |
Mar 28, 2003 | 8.299 | 8.299 | 8.001 | 8.145 | 41,449 | -0.16(-1.97%) |
Mar 27, 2003 | 8.386 | 8.396 | 8.193 | 8.309 | 93,368 | -0.08(-0.92%) |
Mar 26, 2003 | 8.020 | 8.578 | 7.981 | 8.386 | 158,578 | +0.22(+2.72%) |
Mar 25, 2003 | 7.962 | 8.290 | 7.808 | 8.164 | 33,508 | +0.16(+2.05%) |
Mar 24, 2003 | 8.029 | 8.136 | 7.962 | 8.001 | 42,015 | -0.15(-1.89%) |
Mar 21, 2003 | 8.010 | 8.232 | 7.837 | 8.155 | 9,886,689 | +0.35(+4.44%) |
Mar 20, 2003 | 7.711 | 7.952 | 7.711 | 7.808 | 2,572,821 | -0.02(-0.25%) |
Mar 19, 2003 | 7.904 | 7.904 | 7.779 | 7.827 | 31,951 | +0.05(+0.62%) |
Mar 18, 2003 | 7.663 | 7.895 | 7.663 | 7.779 | 53,531 | +0.03(+0.37%) |
Mar 17, 2003 | 7.056 | 7.952 | 6.979 | 7.750 | 75,939 | +0.65(+9.09%) |
Mar 14, 2003 | 6.940 | 7.181 | 6.940 | 7.104 | 35,687 | +0.14(+2.08%) |
Mar 13, 2003 | 6.747 | 6.988 | 6.651 | 6.960 | 35,168 | +0.21(+3.14%) |
Mar 12, 2003 | 6.931 | 6.931 | 6.699 | 6.747 | 21,371 | -0.19(-2.78%) |
Mar 11, 2003 | 6.728 | 7.094 | 6.699 | 6.940 | 48,551 | +0.21(+3.15%) |
Mar 10, 2003 | 6.844 | 6.844 | 6.613 | 6.728 | 23,445 | -0.03(-0.43%) |
Mar 07, 2003 | 6.699 | 6.844 | 6.603 | 6.757 | 35,065 | +0.01(+0.14%) |
Mar 06, 2003 | 6.805 | 6.834 | 6.690 | 6.747 | 17,532 | -0.05(-0.71%) |
Mar 05, 2003 | 6.670 | 6.873 | 6.670 | 6.796 | 26,454 | +0.08(+1.13%) |
Mar 04, 2003 | 6.757 | 6.834 | 6.651 | 6.720 | 16,702 | -0.10(-1.40%) |
Mar 03, 2003 | 7.046 | 7.085 | 6.747 | 6.815 | 28,010 | -0.22(-3.15%) |
Feb 28, 2003 | 7.133 | 7.229 | 7.037 | 7.037 | 58,303 | -0.03(-0.41%) |
Feb 27, 2003 | 6.661 | 7.229 | 6.661 | 7.066 | 76,147 | +0.35(+5.16%) |
Feb 26, 2003 | 6.844 | 6.844 | 6.564 | 6.719 | 34,546 | -0.13(-1.83%) |
Feb 25, 2003 | 6.699 | 6.844 | 6.516 | 6.844 | 37,139 | +0.13(+2.01%) |
Feb 24, 2003 | 6.834 | 6.834 | 6.574 | 6.709 | 26,246 | +0.03(+0.42%) |
Feb 21, 2003 | 6.169 | 6.892 | 6.169 | 6.681 | 80,919 | +0.51(+8.30%) |
Feb 20, 2003 | 6.458 | 6.458 | 6.169 | 6.169 | 30,915 | -0.08(-1.23%) |
Feb 19, 2003 | 6.439 | 6.439 | 6.179 | 6.246 | 55,087 | -0.07(-1.07%) |
Feb 18, 2003 | 6.150 | 6.323 | 5.996 | 6.314 | 33,612 | +0.16(+2.66%) |
Feb 14, 2003 | 6.063 | 6.343 | 5.976 | 6.150 | 33,508 | +0.05(+0.79%) |
Feb 13, 2003 | 6.246 | 6.314 | 6.025 | 6.102 | 156,755 | -0.15(-2.47%) |
Feb 12, 2003 | 6.285 | 6.458 | 6.256 | 6.256 | 38,177 | -0.08(-1.22%) |
Feb 11, 2003 | 6.410 | 6.516 | 6.275 | 6.333 | 45,854 | +0.00(+0.00%) |
Feb 10, 2003 | 6.362 | 6.468 | 6.275 | 6.333 | 54,879 | -0.03(-0.45%) |
Feb 07, 2003 | 6.497 | 6.786 | 6.275 | 6.362 | 76,354 | -0.07(-1.05%) |
Feb 06, 2003 | 6.410 | 6.555 | 6.343 | 6.429 | 27,699 | +0.09(+1.37%) |
Feb 05, 2003 | 6.410 | 6.651 | 6.266 | 6.343 | 49,796 | -0.06(-0.90%) |
Feb 04, 2003 | 6.651 | 6.651 | 6.362 | 6.400 | 40,148 | -0.17(-2.57%) |
Feb 03, 2003 | 6.314 | 6.738 | 6.275 | 6.569 | 42,015 | +0.27(+4.36%) |
Jan 31, 2003 | 6.410 | 6.584 | 6.275 | 6.294 | 35,583 | -0.14(-2.25%) |
Jan 30, 2003 | 6.593 | 6.873 | 6.410 | 6.439 | 58,375 | -0.15(-2.34%) |
Jan 29, 2003 | 6.478 | 6.613 | 6.333 | 6.593 | 72,723 | +0.04(+0.59%) |
Jan 28, 2003 | 6.516 | 6.709 | 6.372 | 6.555 | 34,442 | +0.13(+2.10%) |
Jan 27, 2003 | 6.410 | 6.516 | 6.314 | 6.420 | 48,344 | +0.01(+0.15%) |
Jan 24, 2003 | 6.738 | 6.738 | 6.362 | 6.410 | 87,870 | -0.33(-4.86%) |
Jan 23, 2003 | 6.719 | 6.902 | 6.699 | 6.738 | 57,162 | +0.16(+2.49%) |
Jan 22, 2003 | 6.786 | 6.873 | 6.555 | 6.574 | 84,654 | -0.33(-4.75%) |
Jan 21, 2003 | 7.085 | 7.143 | 6.825 | 6.902 | 109,967 | -0.28(-3.89%) |
Jan 17, 2003 | 7.268 | 7.278 | 7.268 | 7.181 | 43,053 | -0.01(-0.13%) |
Jan 16, 2003 | 7.133 | 7.393 | 7.046 | 7.191 | 65,669 | +0.02(+0.27%) |
Jan 15, 2003 | 7.162 | 7.422 | 7.056 | 7.172 | 54,464 | -0.06(-0.80%) |
Jan 14, 2003 | 7.162 | 7.326 | 7.056 | 7.229 | 59,859 | +0.08(+1.08%) |
Jan 13, 2003 | 7.422 | 7.422 | 7.143 | 7.152 | 101,979 | -0.26(-3.50%) |
Jan 10, 2003 | 7.335 | 7.605 | 7.278 | 7.412 | 68,781 | -0.17(-2.30%) |
Jan 09, 2003 | 7.422 | 7.586 | 7.046 | 7.586 | 89,737 | +0.26(+3.55%) |
Jan 08, 2003 | 7.499 | 7.499 | 7.200 | 7.326 | 103,742 | -0.05(-0.65%) |
Jan 07, 2003 | 7.567 | 7.644 | 7.229 | 7.374 | 75,524 | -0.16(-2.17%) |
Jan 06, 2003 | 7.779 | 7.779 | 7.499 | 7.538 | 90,048 | -0.18(-2.37%) |
Jan 03, 2003 | 7.837 | 7.866 | 7.625 | 7.721 | 61,104 | -0.08(-0.99%) |
Jan 02, 2003 | 7.760 | 8.078 | 7.711 | 7.798 | 71,271 | +0.19(+2.53%) |
Dec 31, 2002 | 7.760 | 8.001 | 7.567 | 7.605 | 191,612 | -0.37(-4.59%) |
Dec 30, 2002 | 8.010 | 8.136 | 7.499 | 7.972 | 104,157 | -0.16(-2.01%) |
Dec 27, 2002 | 8.376 | 8.376 | 7.663 | 8.136 | 75,421 | +0.09(+1.08%) |
Dec 26, 2002 | 8.376 | 8.386 | 8.020 | 8.049 | 55,709 | -0.23(-2.79%) |
Dec 24, 2002 | 7.808 | 8.386 | 7.808 | 8.280 | 80,608 | +0.23(+2.87%) |
Dec 23, 2002 | 7.470 | 8.116 | 7.172 | 8.049 | 67,847 | +0.16(+2.08%) |
Dec 20, 2002 | 7.470 | 8.164 | 7.172 | 7.885 | 254,169 | +0.76(+10.69%) |
Dec 19, 2002 | 7.991 | 8.001 | 6.844 | 7.123 | 758,567 | -0.78(-9.88%) |
Dec 18, 2002 | 8.598 | 8.733 | 7.711 | 7.904 | 338,097 | -0.77(-8.89%) |
Dec 17, 2002 | 8.945 | 9.138 | 8.637 | 8.675 | 131,960 | -0.48(-5.26%) |
Dec 16, 2002 | 9.350 | 9.398 | 8.926 | 9.157 | 77,080 | -0.01(-0.11%) |
Dec 13, 2002 | 9.485 | 9.495 | 8.964 | 9.167 | 116,191 | -0.24(-2.56%) |
Dec 12, 2002 | 9.601 | 9.697 | 8.781 | 9.408 | 145,032 | -0.07(-0.71%) |
Dec 11, 2002 | 10.32 | 10.34 | 9.157 | 9.475 | 457,609 | -0.21(-2.19%) |
Dec 10, 2002 | 8.868 | 9.774 | 8.434 | 9.687 | 315,689 | +0.77(+8.65%) |
Dec 09, 2002 | 9.398 | 9.398 | 8.810 | 8.916 | 109,552 | -0.47(-5.03%) |
Dec 06, 2002 | 9.205 | 9.475 | 8.772 | 9.389 | 171,694 | +0.08(+0.83%) |
Dec 05, 2002 | 9.639 | 9.697 | 9.264 | 9.311 | 164,224 | -0.29(-3.01%) |
Dec 04, 2002 | 9.254 | 10.07 | 8.743 | 9.601 | 485,308 | +0.00(+0.00%) |
Dec 03, 2002 | 10.29 | 10.29 | 9.408 | 9.601 | 196,800 | -1.17(-10.83%) |
Dec 02, 2002 | 11.29 | 11.57 | 10.42 | 10.77 | 217,652 | -0.41(-3.71%) |
Nov 29, 2002 | 10.74 | 11.47 | 10.72 | 11.18 | 247,322 | +0.31(+2.85%) |
Nov 27, 2002 | 10.12 | 10.99 | 9.649 | 10.87 | 365,174 | +0.50(+4.82%) |
Nov 26, 2002 | 10.25 | 10.51 | 9.996 | 10.37 | 113,079 | +0.02(+0.19%) |
Nov 25, 2002 | 10.42 | 10.58 | 10.17 | 10.35 | 124,906 | -0.02(-0.19%) |
Nov 22, 2002 | 10.17 | 10.60 | 9.871 | 10.37 | 124,387 | +0.19(+1.89%) |
Nov 21, 2002 | 10.49 | 10.84 | 9.736 | 10.18 | 532,719 | -0.26(-2.49%) |
Nov 20, 2002 | 9.591 | 10.51 | 9.196 | 10.44 | 222,320 | +0.97(+10.29%) |
Nov 19, 2002 | 9.590 | 9.638 | 9.456 | 9.466 | 42,223 | -0.12(-1.21%) |
Nov 18, 2002 | 9.581 | 9.659 | 9.321 | 9.581 | 126,773 | +0.04(+0.40%) |
Nov 15, 2002 | 9.350 | 9.572 | 8.916 | 9.543 | 119,200 | +0.24(+2.59%) |
Nov 14, 2002 | 9.543 | 9.678 | 8.964 | 9.302 | 143,787 | -0.12(-1.24%) |
Nov 13, 2002 | 9.514 | 9.822 | 9.398 | 9.418 | 431,570 | +0.32(+3.51%) |
Nov 12, 2002 | 8.675 | 9.109 | 8.627 | 9.099 | 165,988 | +0.39(+4.42%) |
Nov 11, 2002 | 8.839 | 8.839 | 8.338 | 8.714 | 56,228 | +0.09(+1.01%) |
Nov 08, 2002 | 8.656 | 8.772 | 8.290 | 8.627 | 75,835 | +0.22(+2.64%) |
Nov 07, 2002 | 8.722 | 8.743 | 8.309 | 8.405 | 140,156 | -0.32(-3.65%) |
Nov 06, 2002 | 8.868 | 8.868 | 8.434 | 8.723 | 122,209 | -0.14(-1.63%) |
Nov 05, 2002 | 8.675 | 9.244 | 8.434 | 8.868 | 210,079 | -0.45(-4.85%) |
Nov 04, 2002 | 9.736 | 9.938 | 8.964 | 9.320 | 345,774 | -0.13(-1.33%) |
Nov 01, 2002 | 8.820 | 9.736 | 8.820 | 9.445 | 319,735 | +0.76(+8.76%) |
Oct 31, 2002 | 8.425 | 8.897 | 8.222 | 8.685 | 255,414 | +0.51(+6.25%) |
Oct 30, 2002 | 7.384 | 8.367 | 7.374 | 8.174 | 228,026 | +0.85(+11.58%) |
Oct 29, 2002 | 7.104 | 7.326 | 6.747 | 7.326 | 112,868 | +0.22(+3.12%) |
Oct 28, 2002 | 7.085 | 7.229 | 7.008 | 7.104 | 119,719 | +0.14(+2.08%) |
Oct 25, 2002 | 6.844 | 7.046 | 6.844 | 6.960 | 91,293 | +0.04(+0.56%) |
Oct 24, 2002 | 6.747 | 7.037 | 6.747 | 6.921 | 94,613 | +0.10(+1.41%) |
Oct 23, 2002 | 6.728 | 6.844 | 6.564 | 6.825 | 69,222 | +0.12(+1.72%) |
Oct 22, 2002 | 6.892 | 7.229 | 6.651 | 6.709 | 53,427 | -0.06(-0.85%) |
Oct 21, 2002 | 6.747 | 6.786 | 6.506 | 6.767 | 65,565 | -0.03(-0.43%) |
Oct 18, 2002 | 6.632 | 6.844 | 6.603 | 6.796 | 60,222 | +0.05(+0.71%) |
Oct 17, 2002 | 6.921 | 6.921 | 6.603 | 6.747 | 45,657 | +0.13(+1.89%) |
Oct 16, 2002 | 6.834 | 6.844 | 6.603 | 6.622 | 107,892 | -0.32(-4.58%) |
Oct 15, 2002 | 6.882 | 7.056 | 6.805 | 6.940 | 167,205 | +0.13(+1.98%) |
Oct 14, 2002 | 6.362 | 6.892 | 6.362 | 6.805 | 197,977 | +0.49(+7.79%) |
Oct 11, 2002 | 5.880 | 6.044 | 5.861 | 6.314 | 99,556 | +0.43(+7.38%) |
Oct 10, 2002 | 5.784 | 5.880 | 5.629 | 5.880 | 108,203 | +0.33(+5.90%) |
Oct 09, 2002 | 6.217 | 6.217 | 5.504 | 5.552 | 69,611 | -0.54(-8.86%) |
Oct 08, 2002 | 5.928 | 6.159 | 5.793 | 6.092 | 68,625 | +0.13(+2.10%) |
Oct 07, 2002 | 5.774 | 6.005 | 5.687 | 5.967 | 51,248 | +0.25(+4.38%) |
Oct 04, 2002 | 6.111 | 6.111 | 5.716 | 5.716 | 84,031 | -0.40(-6.61%) |
Oct 03, 2002 | 6.044 | 6.121 | 5.793 | 6.121 | 87,040 | +0.20(+3.42%) |
Oct 02, 2002 | 6.025 | 6.198 | 5.784 | 5.918 | 125,632 | -0.19(-3.15%) |
Oct 01, 2002 | 5.552 | 6.111 | 5.552 | 6.111 | 240,787 | +0.32(+5.49%) |
Sep 30, 2002 | 5.784 | 5.803 | 5.514 | 5.793 | 95,148 | -0.04(-0.66%) |
Sep 27, 2002 | 5.687 | 5.928 | 5.591 | 5.832 | 90,463 | +0.22(+3.95%) |
Sep 26, 2002 | 5.687 | 5.687 | 5.467 | 5.610 | 75,835 | -0.07(-1.19%) |
Sep 25, 2002 | 5.543 | 5.678 | 5.109 | 5.678 | 146,661 | +0.18(+3.35%) |
Sep 24, 2002 | 5.253 | 5.976 | 5.253 | 5.493 | 186,077 | +0.24(+4.57%) |
Sep 23, 2002 | 5.292 | 5.417 | 5.128 | 5.253 | 81,447 | +0.01(+0.18%) |
Sep 20, 2002 | 5.398 | 5.398 | 5.061 | 5.244 | 94,924 | +0.09(+1.68%) |
Sep 19, 2002 | 5.273 | 5.319 | 5.157 | 5.157 | 35,480 | -0.16(-3.08%) |
Sep 18, 2002 | 5.244 | 5.321 | 5.176 | 5.321 | 37,243 | +0.09(+1.66%) |
Sep 17, 2002 | 5.350 | 5.350 | 5.205 | 5.234 | 80,089 | -0.07(-1.27%) |
Sep 16, 2002 | 5.494 | 5.639 | 5.157 | 5.302 | 45,958 | -0.04(-0.72%) |
Sep 13, 2002 | 5.350 | 5.494 | 5.196 | 5.340 | 139,430 | +0.06(+1.09%) |
Sep 12, 2002 | 5.350 | 5.494 | 5.253 | 5.282 | 36,517 | -0.08(-1.44%) |
Sep 11, 2002 | 5.398 | 5.543 | 5.350 | 5.359 | 113,183 | +0.00(+0.00%) |
Sep 10, 2002 | 5.398 | 5.398 | 5.205 | 5.359 | 87,143 | -0.07(-1.24%) |
Sep 09, 2002 | 5.350 | 5.446 | 5.176 | 5.427 | 70,130 | -0.02(-0.34%) |
Sep 06, 2002 | 5.205 | 5.465 | 5.205 | 5.445 | 181,990 | +0.31(+5.98%) |
Sep 05, 2002 | 5.253 | 5.282 | 5.109 | 5.138 | 58,822 | -0.23(-4.31%) |
Sep 04, 2002 | 5.090 | 5.398 | 4.887 | 5.369 | 123,184 | +0.20(+3.92%) |
Sep 03, 2002 | 5.205 | 5.369 | 5.012 | 5.167 | 52,390 | -0.04(-0.74%) |
Aug 30, 2002 | 5.253 | 5.398 | 5.196 | 5.205 | 57,968 | -0.10(-1.82%) |
Aug 29, 2002 | 5.263 | 5.379 | 5.205 | 5.302 | 71,167 | +0.05(+0.92%) |
Aug 28, 2002 | 4.926 | 5.398 | 4.916 | 5.253 | 7,064,884 | +0.23(+4.61%) |
Aug 27, 2002 | 5.533 | 5.533 | 4.983 | 5.022 | 57,381 | -0.38(-6.96%) |
Aug 26, 2002 | 5.379 | 5.398 | 5.224 | 5.398 | 92,264 | +0.22(+4.28%) |
Aug 23, 2002 | 5.282 | 5.494 | 5.176 | 5.176 | 44,816 | -0.11(-2.01%) |
Aug 22, 2002 | 5.639 | 5.639 | 5.147 | 5.282 | 85,587 | -0.10(-1.79%) |
Aug 21, 2002 | 5.610 | 5.784 | 5.254 | 5.379 | 103,535 | +0.16(+3.14%) |
Aug 20, 2002 | 5.359 | 5.359 | 5.061 | 5.215 | 43,468 | +0.15(+3.05%) |
Aug 16, 2002 | 5.465 | 5.543 | 5.061 | 5.061 | 38,488 | -0.36(-6.58%) |
Aug 15, 2002 | 5.539 | 5.539 | 5.205 | 5.417 | 31,408 | +0.03(+0.54%) |
Aug 14, 2002 | 5.427 | 5.514 | 5.061 | 5.388 | 44,401 | +0.26(+5.08%) |
Aug 13, 2002 | 5.543 | 5.687 | 5.128 | 5.128 | 50,766 | -0.46(-8.28%) |
Aug 12, 2002 | 5.533 | 5.678 | 5.302 | 5.591 | 173,042 | -0.21(-3.65%) |
Aug 07, 2002 | 5.109 | 6.266 | 4.968 | 5.803 | 87,165 | +0.76(+15.11%) |
Aug 06, 2002 | 4.771 | 5.061 | 4.742 | 5.041 | 253,962 | +0.27(+5.66%) |
Aug 05, 2002 | 5.504 | 5.504 | 4.714 | 4.771 | 113,883 | -0.40(-7.65%) |
Aug 02, 2002 | 5.427 | 5.427 | 5.090 | 5.167 | 220,826 | -0.28(-5.12%) |
Aug 01, 2002 | 5.417 | 5.543 | 5.350 | 5.445 | 69,922 | +0.05(+0.88%) |
Jul 31, 2002 | 5.928 | 5.928 | 5.012 | 5.398 | 87,870 | -0.53(-8.94%) |
Jul 30, 2002 | 5.784 | 5.928 | 5.639 | 5.928 | 97,829 | +0.27(+4.77%) |
Jul 29, 2002 | 5.302 | 5.668 | 5.302 | 5.658 | 198,459 | +0.29(+5.38%) |
Jul 26, 2002 | 6.034 | 6.256 | 5.205 | 5.369 | 98,046 | -0.56(-9.43%) |
Jul 25, 2002 | 6.391 | 6.391 | 5.687 | 5.928 | 100,618 | -0.40(-6.25%) |
Jul 24, 2002 | 5.591 | 6.362 | 5.446 | 6.323 | 147,626 | +0.54(+9.33%) |
Jul 23, 2002 | 6.227 | 6.352 | 5.167 | 5.784 | 301,476 | -0.48(-7.69%) |
Jul 22, 2002 | 6.651 | 6.661 | 6.227 | 6.266 | 177,296 | -0.40(-5.93%) |
Jul 19, 2002 | 7.220 | 7.519 | 6.661 | 6.661 | 205,410 | -0.32(-4.56%) |
Jul 17, 2002 | 7.133 | 7.297 | 6.853 | 6.979 | 55,398 | +0.23(+3.43%) |
Jul 12, 2002 | 6.747 | 6.921 | 6.603 | 6.747 | 17,947 | -0.00(-0.01%) |
Jul 11, 2002 | 6.902 | 6.940 | 6.506 | 6.748 | 60,585 | -0.16(-2.37%) |
Jul 10, 2002 | 7.229 | 7.422 | 6.892 | 6.912 | 55,191 | -0.31(-4.26%) |
Jul 09, 2002 | 7.229 | 7.229 | 7.220 | 7.220 | 41,185 | -0.01(-0.13%) |
Jul 08, 2002 | 8.001 | 8.001 | 7.229 | 7.229 | 51,767 | -0.77(-9.64%) |
Jul 05, 2002 | 7.923 | 8.001 | 7.751 | 8.001 | 17,325 | +0.25(+3.23%) |
Jul 04, 2002 | 7.803 | 7.817 | 7.278 | 7.750 | 47,306 | +0.00(+0.00%) |
Jul 03, 2002 | 7.803 | 7.817 | 7.278 | 7.750 | 47,306 | +0.03(+0.37%) |
Jul 02, 2002 | 7.962 | 8.204 | 7.721 | 7.721 | 44,090 | -0.24(-3.03%) |
Jul 01, 2002 | 8.010 | 8.280 | 7.760 | 7.962 | 73,553 | -0.04(-0.48%) |
Jun 28, 2002 | 8.579 | 8.762 | 7.711 | 8.001 | 85,691 | -0.66(-7.66%) |
Jun 27, 2002 | 8.675 | 8.675 | 7.962 | 8.665 | 46,995 | +0.24(+2.85%) |
Jun 26, 2002 | 8.145 | 8.675 | 7.952 | 8.425 | 74,176 | -0.20(-2.35%) |
Jun 25, 2002 | 8.579 | 9.263 | 8.483 | 8.627 | 30,500 | -0.27(-3.03%) |
Jun 21, 2002 | 8.830 | 9.013 | 8.810 | 8.897 | 58,199 | +0.16(+1.88%) |
Jun 20, 2002 | 8.569 | 8.868 | 8.569 | 8.733 | 43,883 | +0.15(+1.80%) |
Jun 19, 2002 | 8.569 | 8.916 | 8.569 | 8.579 | 41,185 | -0.14(-1.66%) |
Jun 18, 2002 | 9.128 | 9.128 | 8.675 | 8.723 | 32,782 | -0.43(-4.74%) |
Jun 17, 2002 | 8.858 | 9.350 | 8.858 | 9.157 | 14,731 | +0.14(+1.60%) |
Jun 14, 2002 | 8.675 | 9.013 | 8.309 | 9.013 | 51,248 | +0.13(+1.41%) |
Jun 12, 2002 | 9.109 | 9.610 | 8.697 | 8.887 | 37,036 | -0.61(-6.40%) |
Jun 11, 2002 | 9.022 | 9.852 | 8.868 | 9.495 | 85,380 | +0.04(+0.41%) |
Jun 10, 2002 | 8.878 | 9.639 | 8.878 | 9.456 | 20,541 | +0.40(+4.36%) |
Jun 07, 2002 | 8.164 | 9.061 | 8.087 | 9.061 | 51,560 | +0.02(+0.21%) |
Jun 06, 2002 | 9.398 | 9.639 | 9.042 | 9.042 | 38,903 | -0.65(-6.67%) |
Jun 05, 2002 | 10.30 | 10.30 | 9.495 | 9.687 | 19,296 | -0.53(-5.19%) |
May 31, 2002 | 9.712 | 10.34 | 9.687 | 10.22 | 63,283 | +0.35(+3.52%) |
May 28, 2002 | 10.12 | 10.12 | 9.736 | 9.871 | 37,347 | -0.01(-0.10%) |
May 27, 2002 | 9.977 | 10.46 | 9.862 | 9.880 | 39,422 | +0.00(+0.00%) |
May 24, 2002 | 9.977 | 10.46 | 9.862 | 9.880 | 39,422 | -0.29(-2.84%) |
May 23, 2002 | 10.12 | 10.46 | 9.977 | 10.17 | 63,179 | +0.00(+0.00%) |
May 22, 2002 | 10.01 | 10.69 | 10.01 | 10.17 | 64,216 | +0.05(+0.48%) |
May 21, 2002 | 10.73 | 10.73 | 9.928 | 10.12 | 87,662 | -0.56(-5.24%) |
May 20, 2002 | 10.98 | 11.03 | 10.68 | 10.68 | 217,133 | -0.34(-3.05%) |
May 17, 2002 | 11.09 | 11.23 | 10.81 | 11.02 | 27,803 | -0.03(-0.26%) |
May 16, 2002 | 11.18 | 11.36 | 10.55 | 11.05 | 68,677 | -0.33(-2.88%) |
May 15, 2002 | 11.47 | 11.47 | 11.10 | 11.37 | 76,043 | +0.05(+0.43%) |
May 14, 2002 | 10.75 | 11.56 | 10.74 | 11.33 | 98,763 | +0.69(+6.53%) |
May 13, 2002 | 10.70 | 10.99 | 10.41 | 10.63 | 71,686 | -0.07(-0.63%) |
May 10, 2002 | 11.18 | 11.18 | 10.65 | 10.70 | 65,357 | -0.26(-2.38%) |
May 09, 2002 | 11.13 | 11.52 | 10.71 | 10.96 | 57,162 | -0.17(-1.55%) |
May 08, 2002 | 10.62 | 11.13 | 10.60 | 11.13 | 96,999 | +0.54(+5.08%) |
May 07, 2002 | 9.832 | 10.59 | 9.832 | 10.59 | 57,162 | +0.50(+4.97%) |
May 06, 2002 | 10.51 | 10.60 | 9.784 | 10.09 | 65,254 | -0.46(-4.38%) |
May 03, 2002 | 10.99 | 10.99 | 10.34 | 10.55 | 52,493 | -0.52(-4.70%) |
May 02, 2002 | 10.41 | 11.29 | 10.41 | 11.08 | 109,552 | +0.49(+4.64%) |