Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.918 | 8.141 | 7.841 | 7.941 | 74,998 | -0.10(-1.24%) |
Apr 29, 2003 | 7.834 | 8.594 | 7.765 | 8.041 | 258,458 | +0.17(+2.16%) |
Apr 28, 2003 | 7.204 | 7.980 | 7.204 | 7.871 | 113,799 | +0.61(+8.34%) |
Apr 25, 2003 | 7.373 | 7.565 | 7.258 | 7.265 | 60,155 | -0.19(-2.57%) |
Apr 24, 2003 | 7.734 | 7.795 | 7.358 | 7.457 | 125,257 | -0.22(-2.90%) |
Apr 23, 2003 | 7.672 | 7.719 | 7.511 | 7.680 | 73,436 | +0.09(+1.21%) |
Apr 22, 2003 | 7.480 | 7.672 | 7.373 | 7.588 | 84,633 | +0.14(+1.86%) |
Apr 21, 2003 | 6.951 | 7.450 | 6.951 | 7.450 | 53,774 | +0.22(+3.08%) |
Apr 17, 2003 | 7.450 | 7.511 | 7.227 | 7.227 | 74,347 | +0.03(+0.43%) |
Apr 16, 2003 | 7.427 | 7.427 | 7.196 | 7.196 | 39,582 | -0.17(-2.29%) |
Apr 15, 2003 | 7.434 | 7.619 | 7.196 | 7.365 | 61,457 | -0.23(-3.03%) |
Apr 14, 2003 | 7.473 | 7.649 | 7.312 | 7.596 | 56,639 | +0.29(+4.00%) |
Apr 11, 2003 | 7.073 | 7.457 | 7.043 | 7.304 | 109,242 | +0.28(+3.93%) |
Apr 10, 2003 | 6.643 | 7.073 | 6.643 | 7.027 | 98,044 | +0.27(+3.98%) |
Apr 09, 2003 | 6.912 | 7.066 | 6.643 | 6.759 | 191,272 | -0.19(-2.76%) |
Apr 08, 2003 | 6.920 | 6.951 | 6.858 | 6.951 | 49,217 | +0.00(+0.00%) |
Apr 07, 2003 | 6.874 | 6.981 | 6.858 | 6.951 | 137,236 | +0.10(+1.46%) |
Apr 04, 2003 | 6.843 | 6.912 | 6.805 | 6.851 | 42,707 | -0.02(-0.34%) |
Apr 03, 2003 | 7.081 | 7.089 | 6.797 | 6.874 | 47,264 | +0.02(+0.34%) |
Apr 02, 2003 | 6.682 | 6.851 | 6.682 | 6.851 | 87,888 | +0.14(+2.06%) |
Apr 01, 2003 | 6.282 | 6.720 | 6.282 | 6.712 | 121,221 | +0.40(+6.31%) |
Mar 31, 2003 | 6.305 | 6.474 | 6.244 | 6.314 | 156,384 | -0.04(-0.59%) |
Mar 28, 2003 | 6.321 | 6.421 | 6.298 | 6.351 | 6,549,347 | +0.02(+0.24%) |
Mar 27, 2003 | 6.359 | 6.359 | 6.252 | 6.336 | 3,020,772 | -0.11(-1.67%) |
Mar 26, 2003 | 6.528 | 6.574 | 6.290 | 6.444 | 75,079 | -0.12(-1.87%) |
Mar 25, 2003 | 6.782 | 6.951 | 6.467 | 6.567 | 71,372 | -0.28(-4.04%) |
Mar 24, 2003 | 6.782 | 6.843 | 6.782 | 6.843 | 23,306 | -0.11(-1.55%) |
Mar 21, 2003 | 7.004 | 7.027 | 6.805 | 6.951 | 59,808 | +0.05(+0.67%) |
Mar 20, 2003 | 6.605 | 6.920 | 6.536 | 6.904 | 25,112 | +0.16(+2.39%) |
Mar 19, 2003 | 6.866 | 7.027 | 6.528 | 6.743 | 53,622 | -0.28(-4.03%) |
Mar 18, 2003 | 7.027 | 7.027 | 7.027 | 7.027 | 37,525 | +0.11(+1.66%) |
Mar 17, 2003 | 6.206 | 7.004 | 6.144 | 6.912 | 146,221 | +0.48(+7.40%) |
Mar 14, 2003 | 6.144 | 6.590 | 6.144 | 6.436 | 78,066 | +0.29(+4.75%) |
Mar 13, 2003 | 6.152 | 6.213 | 6.075 | 6.144 | 69,269 | +0.07(+1.14%) |
Mar 12, 2003 | 6.520 | 6.520 | 6.067 | 6.075 | 121,588 | -0.39(-6.06%) |
Mar 11, 2003 | 6.497 | 6.567 | 6.298 | 6.467 | 80,336 | +0.07(+1.08%) |
Mar 10, 2003 | 6.190 | 6.613 | 6.083 | 6.398 | 119,268 | +0.10(+1.59%) |
Mar 07, 2003 | 6.236 | 6.298 | 6.213 | 6.298 | 33,593 | +0.04(+0.61%) |
Mar 06, 2003 | 6.259 | 6.298 | 6.190 | 6.259 | 129,684 | -0.01(-0.12%) |
Mar 05, 2003 | 6.344 | 6.351 | 6.267 | 6.267 | 36,848 | -0.12(-1.81%) |
Mar 04, 2003 | 6.221 | 6.528 | 6.344 | 6.382 | 55,077 | -0.02(-0.36%) |
Mar 03, 2003 | 6.221 | 6.451 | 6.221 | 6.405 | 40,754 | +0.13(+2.08%) |
Feb 28, 2003 | 6.190 | 6.559 | 6.190 | 6.275 | 41,535 | +0.02(+0.25%) |
Feb 27, 2003 | 6.421 | 6.528 | 6.183 | 6.259 | 71,352 | +0.05(+0.74%) |
Feb 26, 2003 | 6.344 | 6.543 | 6.213 | 6.213 | 71,352 | -0.24(-3.69%) |
Feb 25, 2003 | 6.413 | 6.536 | 6.206 | 6.451 | 99,737 | -0.02(-0.36%) |
Feb 24, 2003 | 6.720 | 6.858 | 6.428 | 6.474 | 124,216 | -0.37(-5.39%) |
Feb 21, 2003 | 6.567 | 6.920 | 6.536 | 6.843 | 104,164 | +0.22(+3.24%) |
Feb 20, 2003 | 6.451 | 6.812 | 6.183 | 6.628 | 156,377 | +0.12(+1.77%) |
Feb 19, 2003 | 7.312 | 7.312 | 5.860 | 6.513 | 271,218 | -0.80(-10.92%) |
Feb 18, 2003 | 7.288 | 7.381 | 7.166 | 7.312 | 117,054 | +0.15(+2.04%) |
Feb 14, 2003 | 6.912 | 7.296 | 6.912 | 7.166 | 69,660 | +0.25(+3.67%) |
Feb 13, 2003 | 6.928 | 6.997 | 6.874 | 6.912 | 71,092 | -0.01(-0.11%) |
Feb 12, 2003 | 7.104 | 7.135 | 6.920 | 6.920 | 60,936 | -0.15(-2.07%) |
Feb 11, 2003 | 6.974 | 7.120 | 6.974 | 7.066 | 89,060 | +0.04(+0.55%) |
Feb 10, 2003 | 6.874 | 7.104 | 6.874 | 7.027 | 65,753 | +0.18(+2.58%) |
Feb 07, 2003 | 6.920 | 7.043 | 6.843 | 6.851 | 128,122 | -0.08(-1.11%) |
Feb 06, 2003 | 6.951 | 6.989 | 6.812 | 6.928 | 104,685 | +0.01(+0.11%) |
Feb 05, 2003 | 6.904 | 6.974 | 6.881 | 6.920 | 60,415 | -0.04(-0.53%) |
Feb 04, 2003 | 7.250 | 7.250 | 6.805 | 6.957 | 421,996 | -0.25(-3.54%) |
Feb 03, 2003 | 7.112 | 7.250 | 7.112 | 7.212 | 86,326 | +0.08(+1.19%) |
Jan 31, 2003 | 7.104 | 7.235 | 7.096 | 7.127 | 127,601 | -0.02(-0.22%) |
Jan 30, 2003 | 7.143 | 7.227 | 7.096 | 7.143 | 98,995 | +0.00(+0.00%) |
Jan 29, 2003 | 7.143 | 7.288 | 7.104 | 7.143 | 183,590 | +0.00(+0.00%) |
Jan 28, 2003 | 7.143 | 7.227 | 7.120 | 7.143 | 357,935 | +0.00(+0.00%) |
Jan 27, 2003 | 7.227 | 7.273 | 7.143 | 7.143 | 216,271 | -0.15(-2.11%) |
Jan 24, 2003 | 7.434 | 7.434 | 7.219 | 7.296 | 250,515 | -0.12(-1.55%) |
Jan 23, 2003 | 7.173 | 7.488 | 7.143 | 7.411 | 250,255 | +0.25(+3.54%) |
Jan 22, 2003 | 7.143 | 7.212 | 7.112 | 7.158 | 254,421 | +0.01(+0.11%) |
Jan 21, 2003 | 7.181 | 7.281 | 7.112 | 7.150 | 340,618 | -0.06(-0.85%) |
Jan 17, 2003 | 7.120 | 7.350 | 7.120 | 7.212 | 182,027 | -0.17(-2.29%) |
Jan 16, 2003 | 7.166 | 7.419 | 7.043 | 7.381 | 224,735 | +0.28(+4.00%) |
Jan 15, 2003 | 7.273 | 7.411 | 7.066 | 7.096 | 460,667 | -0.17(-2.33%) |
Jan 14, 2003 | 7.066 | 7.265 | 6.989 | 7.265 | 185,412 | +0.26(+3.73%) |
Jan 13, 2003 | 7.304 | 7.396 | 6.989 | 7.004 | 178,772 | -0.29(-4.00%) |
Jan 10, 2003 | 7.035 | 7.358 | 7.027 | 7.296 | 58,722 | +0.26(+3.71%) |
Jan 09, 2003 | 6.966 | 7.288 | 6.966 | 7.035 | 165,751 | +0.11(+1.55%) |
Jan 08, 2003 | 7.066 | 7.189 | 6.928 | 6.928 | 142,445 | -0.18(-2.49%) |
Jan 07, 2003 | 6.689 | 7.196 | 6.689 | 7.104 | 147,002 | +0.39(+5.84%) |
Jan 06, 2003 | 7.027 | 7.212 | 6.712 | 6.712 | 429,027 | -0.35(-5.00%) |
Jan 03, 2003 | 7.212 | 7.227 | 6.974 | 7.066 | 97,524 | -0.18(-2.54%) |
Jan 02, 2003 | 6.920 | 7.250 | 6.874 | 7.250 | 167,704 | +0.38(+5.46%) |
Dec 31, 2002 | 6.874 | 7.166 | 6.682 | 6.875 | 248,302 | -0.01(-0.21%) |
Dec 30, 2002 | 6.528 | 7.089 | 6.451 | 6.889 | 210,542 | +0.35(+5.41%) |
Dec 27, 2002 | 6.474 | 6.689 | 6.436 | 6.536 | 53,644 | -0.10(-1.50%) |
Dec 26, 2002 | 6.567 | 6.943 | 6.567 | 6.636 | 40,884 | +0.08(+1.29%) |
Dec 24, 2002 | 6.290 | 6.751 | 6.290 | 6.551 | 41,926 | +0.11(+1.67%) |
Dec 23, 2002 | 6.152 | 6.459 | 6.236 | 6.444 | 120,179 | +0.04(+0.60%) |
Dec 20, 2002 | 6.152 | 6.413 | 5.814 | 6.405 | 397,127 | +0.26(+4.25%) |
Dec 19, 2002 | 6.398 | 6.413 | 5.814 | 6.144 | 361,451 | -0.32(-4.99%) |
Dec 18, 2002 | 6.866 | 6.928 | 6.421 | 6.467 | 197,522 | -0.36(-5.29%) |
Dec 17, 2002 | 7.058 | 7.219 | 6.720 | 6.828 | 144,398 | -0.15(-2.19%) |
Dec 16, 2002 | 6.812 | 7.004 | 6.728 | 6.980 | 122,653 | +0.22(+3.28%) |
Dec 13, 2002 | 6.966 | 6.966 | 6.759 | 6.759 | 70,831 | -0.15(-2.11%) |
Dec 12, 2002 | 7.143 | 7.181 | 6.843 | 6.904 | 123,695 | -0.23(-3.23%) |
Dec 11, 2002 | 7.680 | 7.680 | 7.051 | 7.135 | 96,091 | -0.52(-6.82%) |
Dec 10, 2002 | 7.296 | 7.657 | 7.265 | 7.657 | 86,326 | +0.27(+3.64%) |
Dec 09, 2002 | 7.235 | 7.742 | 7.104 | 7.388 | 90,753 | +0.18(+2.45%) |
Dec 06, 2002 | 7.242 | 7.457 | 7.104 | 7.212 | 91,143 | -0.16(-2.19%) |
Dec 05, 2002 | 7.680 | 7.772 | 7.219 | 7.373 | 173,954 | -0.35(-4.57%) |
Dec 04, 2002 | 7.834 | 7.834 | 7.603 | 7.726 | 201,949 | -0.11(-1.37%) |
Dec 03, 2002 | 7.649 | 7.972 | 7.488 | 7.834 | 101,560 | +0.06(+0.79%) |
Dec 02, 2002 | 7.365 | 7.795 | 7.120 | 7.772 | 155,595 | +0.67(+9.41%) |
Nov 29, 2002 | 7.150 | 7.496 | 7.104 | 7.104 | 58,071 | -0.12(-1.60%) |
Nov 27, 2002 | 7.143 | 7.411 | 7.112 | 7.219 | 209,891 | +0.08(+1.08%) |
Nov 26, 2002 | 7.450 | 7.511 | 7.089 | 7.143 | 213,667 | -0.36(-4.81%) |
Nov 25, 2002 | 7.450 | 7.588 | 7.411 | 7.504 | 79,685 | -0.13(-1.71%) |
Nov 22, 2002 | 7.680 | 7.719 | 7.396 | 7.634 | 267,312 | -0.04(-0.50%) |
Nov 21, 2002 | 7.258 | 7.757 | 7.258 | 7.672 | 189,058 | +0.48(+6.73%) |
Nov 20, 2002 | 7.066 | 7.381 | 7.066 | 7.189 | 87,368 | +0.12(+1.74%) |
Nov 19, 2002 | 6.697 | 7.219 | 6.620 | 7.066 | 139,059 | +0.23(+3.37%) |
Nov 18, 2002 | 7.150 | 7.219 | 6.805 | 6.835 | 142,054 | -0.37(-5.12%) |
Nov 15, 2002 | 7.335 | 7.365 | 6.912 | 7.204 | 223,693 | -0.09(-1.26%) |
Nov 14, 2002 | 7.104 | 7.296 | 7.104 | 7.296 | 178,121 | +0.19(+2.70%) |
Nov 13, 2002 | 7.066 | 7.219 | 6.912 | 7.104 | 99,477 | +0.15(+2.21%) |
Nov 12, 2002 | 6.759 | 7.296 | 6.759 | 6.951 | 216,662 | +0.08(+1.12%) |
Nov 11, 2002 | 6.766 | 6.981 | 6.605 | 6.874 | 149,606 | +0.08(+1.13%) |
Nov 08, 2002 | 6.989 | 7.143 | 6.736 | 6.797 | 159,892 | -0.15(-2.10%) |
Nov 07, 2002 | 7.565 | 7.580 | 6.843 | 6.943 | 166,923 | -0.62(-8.22%) |
Nov 06, 2002 | 7.987 | 8.103 | 6.997 | 7.565 | 206,115 | -0.35(-4.46%) |
Nov 05, 2002 | 8.755 | 8.763 | 7.634 | 7.918 | 322,259 | -1.28(-13.94%) |
Nov 04, 2002 | 9.401 | 9.401 | 9.070 | 9.201 | 141,663 | -0.13(-1.40%) |
Nov 01, 2002 | 9.247 | 9.331 | 9.024 | 9.331 | 103,904 | +0.25(+2.71%) |
Oct 31, 2002 | 9.255 | 9.255 | 8.809 | 9.086 | 91,274 | -0.13(-1.42%) |
Oct 30, 2002 | 8.947 | 9.370 | 8.840 | 9.216 | 89,711 | +0.00(+0.00%) |
Oct 29, 2002 | 9.055 | 9.224 | 8.911 | 9.216 | 66,795 | +0.15(+1.61%) |
Oct 28, 2002 | 9.116 | 9.247 | 8.986 | 9.070 | 79,295 | +0.12(+1.29%) |
Oct 25, 2002 | 8.894 | 9.124 | 8.525 | 8.955 | 49,478 | +0.05(+0.60%) |
Oct 24, 2002 | 8.563 | 9.024 | 8.380 | 8.901 | 99,086 | +0.35(+4.04%) |
Oct 23, 2002 | 8.448 | 8.448 | 8.287 | 8.556 | 96,091 | +0.06(+0.72%) |
Oct 22, 2002 | 8.617 | 8.640 | 8.333 | 8.494 | 103,383 | -0.08(-0.98%) |
Oct 21, 2002 | 8.962 | 8.962 | 8.479 | 8.579 | 111,325 | -0.32(-3.63%) |
Oct 18, 2002 | 9.209 | 9.209 | 8.801 | 8.902 | 56,379 | -0.08(-0.85%) |
Oct 17, 2002 | 9.216 | 9.216 | 8.886 | 8.978 | 65,102 | +0.02(+0.17%) |
Oct 16, 2002 | 8.832 | 9.147 | 8.755 | 8.963 | 211,714 | -0.02(-0.26%) |
Oct 15, 2002 | 7.949 | 9.285 | 7.872 | 8.986 | 260,281 | +1.13(+14.36%) |
Oct 14, 2002 | 8.410 | 8.671 | 7.642 | 7.858 | 96,742 | -0.89(-10.18%) |
Oct 11, 2002 | 8.072 | 8.901 | 8.072 | 8.748 | 119,138 | +0.61(+7.54%) |
Oct 10, 2002 | 7.726 | 8.533 | 7.726 | 8.134 | 72,133 | +0.41(+5.28%) |
Oct 09, 2002 | 7.642 | 8.287 | 7.603 | 7.726 | 115,596 | -0.17(-2.14%) |
Oct 08, 2002 | 8.156 | 8.440 | 7.649 | 7.895 | 138,669 | -0.31(-3.75%) |
Oct 07, 2002 | 8.825 | 8.832 | 8.072 | 8.202 | 95,180 | -0.71(-7.93%) |
Oct 04, 2002 | 8.755 | 9.024 | 8.448 | 8.909 | 282,416 | +0.07(+0.78%) |
Oct 03, 2002 | 8.832 | 9.032 | 8.410 | 8.840 | 121,872 | -0.03(-0.35%) |
Oct 02, 2002 | 8.456 | 9.347 | 8.302 | 8.871 | 175,647 | +0.30(+3.49%) |
Oct 01, 2002 | 8.233 | 8.725 | 8.149 | 8.571 | 75,519 | +0.17(+2.01%) |
Sep 30, 2002 | 8.878 | 8.878 | 8.141 | 8.402 | 272,752 | -0.57(-6.34%) |
Sep 27, 2002 | 8.986 | 9.216 | 8.909 | 8.970 | 162,106 | -0.21(-2.26%) |
Sep 26, 2002 | 8.602 | 9.293 | 8.540 | 9.178 | 213,146 | +0.60(+6.98%) |
Sep 25, 2002 | 8.195 | 8.694 | 8.195 | 8.579 | 186,897 | +0.32(+3.91%) |
Sep 24, 2002 | 8.118 | 8.425 | 8.103 | 8.256 | 143,094 | +0.07(+0.83%) |
Sep 23, 2002 | 8.225 | 8.448 | 8.026 | 8.189 | 152,632 | -0.04(-0.54%) |
Sep 20, 2002 | 8.410 | 8.440 | 8.103 | 8.233 | 262,979 | -0.11(-1.29%) |
Sep 19, 2002 | 7.588 | 8.563 | 6.951 | 8.341 | 317,181 | +0.66(+8.60%) |
Sep 18, 2002 | 7.657 | 7.834 | 7.457 | 7.680 | 174,085 | +0.00(+0.00%) |
Sep 17, 2002 | 7.880 | 7.934 | 7.427 | 7.680 | 555,066 | -0.33(-4.12%) |
Sep 16, 2002 | 8.609 | 8.679 | 7.680 | 8.010 | 303,961 | -0.65(-7.54%) |
Sep 13, 2002 | 8.640 | 8.871 | 8.571 | 8.663 | 171,871 | +0.02(+0.27%) |
Sep 12, 2002 | 8.886 | 9.001 | 8.640 | 8.640 | 57,030 | -0.28(-3.10%) |
Sep 11, 2002 | 8.978 | 9.255 | 8.909 | 8.917 | 85,024 | -0.20(-2.19%) |
Sep 10, 2002 | 9.178 | 9.216 | 8.924 | 9.116 | 93,097 | -0.14(-1.49%) |
Sep 09, 2002 | 9.332 | 9.332 | 8.955 | 9.255 | 111,325 | -0.03(-0.33%) |
Sep 06, 2002 | 9.155 | 9.293 | 8.725 | 9.285 | 153,940 | +0.11(+1.17%) |
Sep 05, 2002 | 9.216 | 9.293 | 9.101 | 9.178 | 199,735 | -0.28(-3.00%) |
Sep 04, 2002 | 8.986 | 9.516 | 8.986 | 9.462 | 134,632 | +0.47(+5.21%) |
Sep 03, 2002 | 9.209 | 9.370 | 8.993 | 8.993 | 124,559 | -0.22(-2.34%) |
Aug 30, 2002 | 8.609 | 9.354 | 8.609 | 9.209 | 151,275 | +0.63(+7.34%) |
Aug 29, 2002 | 8.886 | 8.924 | 8.548 | 8.579 | 213,718 | -0.17(-1.93%) |
Aug 28, 2002 | 9.009 | 9.009 | 8.656 | 8.748 | 59,764 | -0.31(-3.47%) |
Aug 27, 2002 | 9.047 | 9.201 | 8.686 | 9.063 | 91,477 | +0.01(+0.10%) |
Aug 26, 2002 | 8.425 | 9.055 | 8.264 | 9.053 | 117,705 | +0.47(+5.44%) |
Aug 23, 2002 | 9.009 | 9.078 | 8.448 | 8.586 | 157,288 | -0.43(-4.77%) |
Aug 22, 2002 | 9.331 | 9.408 | 8.986 | 9.017 | 252,467 | -0.22(-2.41%) |
Aug 21, 2002 | 9.101 | 9.401 | 8.656 | 9.239 | 45,298 | +0.38(+4.25%) |
Aug 20, 2002 | 9.347 | 9.646 | 8.809 | 8.863 | 56,644 | -0.32(-3.51%) |
Aug 16, 2002 | 8.663 | 9.600 | 8.448 | 9.185 | 73,873 | +0.49(+5.65%) |
Aug 15, 2002 | 9.047 | 9.185 | 8.686 | 8.694 | 17,638 | -0.18(-2.08%) |
Aug 14, 2002 | 8.694 | 8.986 | 8.387 | 8.878 | 76,560 | +0.38(+4.52%) |
Aug 13, 2002 | 8.809 | 9.170 | 8.402 | 8.494 | 64,321 | -0.38(-4.33%) |
Aug 12, 2002 | 9.063 | 9.331 | 8.755 | 8.878 | 44,327 | -0.51(-5.48%) |
Aug 07, 2002 | 9.493 | 9.631 | 9.032 | 9.393 | 43,228 | +0.02(+0.25%) |
Aug 06, 2002 | 8.755 | 9.370 | 8.686 | 9.370 | 54,556 | +0.81(+9.43%) |
Aug 05, 2002 | 8.755 | 9.178 | 8.448 | 8.563 | 7,317,560 | -0.22(-2.54%) |
Aug 02, 2002 | 9.292 | 9.731 | 8.640 | 8.786 | 94,268 | -0.56(-6.00%) |
Aug 01, 2002 | 9.070 | 9.946 | 8.871 | 9.347 | 134,242 | +0.26(+2.87%) |
Jul 31, 2002 | 9.984 | 9.984 | 9.086 | 9.086 | 163,912 | -0.76(-7.72%) |
Jul 30, 2002 | 9.977 | 9.992 | 9.508 | 9.846 | 179,553 | -0.06(-0.62%) |
Jul 29, 2002 | 9.946 | 10.14 | 9.646 | 9.907 | 311,433 | -0.08(-0.77%) |
Jul 26, 2002 | 9.761 | 10.14 | 9.754 | 9.984 | 144,560 | -0.02(-0.23%) |
Jul 25, 2002 | 9.293 | 10.08 | 9.070 | 10.01 | 264,782 | +0.73(+7.86%) |
Jul 24, 2002 | 7.811 | 9.316 | 7.795 | 9.278 | 299,512 | +1.17(+14.39%) |
Jul 23, 2002 | 8.536 | 8.694 | 8.080 | 8.110 | 140,939 | -0.19(-2.31%) |
Jul 22, 2002 | 8.832 | 9.024 | 7.957 | 8.302 | 217,421 | -0.55(-6.16%) |
Jul 19, 2002 | 8.909 | 9.063 | 8.640 | 8.848 | 171,611 | -0.25(-2.70%) |
Jul 17, 2002 | 8.924 | 9.447 | 8.602 | 9.093 | 66,665 | -0.83(-8.36%) |
Jul 12, 2002 | 10.08 | 10.29 | 9.639 | 9.923 | 65,493 | -0.24(-2.34%) |
Jul 11, 2002 | 10.18 | 10.31 | 9.846 | 10.16 | 252,729 | -0.10(-0.97%) |
Jul 10, 2002 | 10.68 | 10.68 | 10.07 | 10.26 | 179,683 | -0.34(-3.19%) |
Jul 09, 2002 | 10.45 | 10.83 | 10.45 | 10.60 | 169,267 | +0.15(+1.40%) |
Jul 08, 2002 | 10.94 | 11.02 | 10.75 | 10.45 | 99,086 | -0.49(-4.49%) |
Jul 05, 2002 | 10.64 | 11.24 | 10.61 | 10.94 | 79,034 | +0.31(+2.89%) |
Jul 04, 2002 | 10.60 | 10.83 | 10.58 | 10.64 | 85,935 | +0.00(+0.00%) |
Jul 03, 2002 | 10.60 | 10.83 | 10.58 | 10.64 | 85,935 | -0.23(-2.12%) |
Jul 02, 2002 | 10.64 | 11.14 | 10.64 | 10.87 | 175,256 | -0.04(-0.35%) |
Jul 01, 2002 | 10.94 | 10.94 | 10.56 | 10.91 | 226,167 | -0.12(-1.11%) |
Jun 28, 2002 | 10.68 | 11.14 | 10.60 | 11.03 | 517,046 | +0.05(+0.42%) |
Jun 27, 2002 | 10.63 | 10.98 | 10.49 | 10.98 | 221,610 | +0.26(+2.44%) |
Jun 26, 2002 | 10.56 | 11.14 | 10.34 | 10.72 | 203,902 | -0.45(-4.05%) |
Jun 25, 2002 | 11.33 | 11.75 | 10.56 | 11.17 | 341,138 | -0.43(-3.71%) |
Jun 21, 2002 | 10.94 | 11.67 | 10.91 | 11.60 | 986,438 | +0.43(+3.85%) |
Jun 20, 2002 | 10.17 | 11.63 | 10.14 | 11.17 | 306,243 | +1.07(+10.56%) |
Jun 19, 2002 | 9.708 | 10.28 | 9.692 | 10.11 | 410,278 | +0.05(+0.46%) |
Jun 18, 2002 | 10.33 | 10.47 | 9.840 | 10.06 | 206,506 | -0.15(-1.50%) |
Jun 17, 2002 | 9.877 | 10.37 | 9.623 | 10.21 | 115,101 | +0.52(+5.39%) |
Jun 14, 2002 | 9.293 | 9.884 | 9.132 | 9.692 | 92,315 | -0.14(-1.41%) |
Jun 12, 2002 | 9.347 | 9.946 | 9.331 | 9.831 | 161,194 | +0.35(+3.73%) |
Jun 11, 2002 | 10.21 | 10.22 | 9.416 | 9.477 | 91,013 | -0.62(-6.16%) |
Jun 10, 2002 | 10.36 | 10.41 | 10.10 | 10.10 | 79,034 | -0.27(-2.59%) |
Jun 07, 2002 | 9.654 | 10.37 | 9.408 | 10.37 | 103,643 | +0.52(+5.30%) |
Jun 06, 2002 | 10.14 | 10.36 | 9.531 | 9.846 | 153,382 | -0.25(-2.51%) |
Jun 05, 2002 | 9.792 | 10.39 | 9.408 | 10.10 | 155,335 | -0.61(-5.73%) |
May 31, 2002 | 10.76 | 10.86 | 10.66 | 10.71 | 192,834 | -0.35(-3.19%) |
May 28, 2002 | 10.99 | 11.51 | 10.64 | 11.07 | 135,413 | +0.05(+0.42%) |
May 27, 2002 | 11.52 | 11.85 | 11.02 | 11.02 | 157,548 | +0.00(+0.00%) |
May 24, 2002 | 11.52 | 11.85 | 11.02 | 11.02 | 155,856 | -0.65(-5.59%) |
May 23, 2002 | 11.52 | 11.88 | 11.44 | 11.67 | 124,606 | -0.15(-1.24%) |
May 22, 2002 | 11.52 | 11.84 | 11.38 | 11.82 | 229,552 | +0.26(+2.26%) |
May 21, 2002 | 11.98 | 11.98 | 11.47 | 11.56 | 334,368 | -0.12(-1.05%) |
May 20, 2002 | 11.52 | 11.87 | 11.39 | 11.68 | 162,626 | +0.08(+0.73%) |
May 17, 2002 | 11.59 | 11.67 | 11.30 | 11.60 | 250,385 | +0.08(+0.67%) |
May 16, 2002 | 11.36 | 11.60 | 11.11 | 11.52 | 378,898 | +0.17(+1.49%) |
May 15, 2002 | 11.17 | 11.35 | 11.02 | 11.35 | 238,667 | +0.22(+1.93%) |
May 14, 2002 | 10.68 | 11.15 | 10.68 | 11.14 | 125,127 | +0.42(+3.94%) |
May 13, 2002 | 10.77 | 10.93 | 10.58 | 10.71 | 197,391 | -0.28(-2.53%) |
May 10, 2002 | 10.75 | 11.14 | 10.72 | 10.99 | 229,031 | +0.15(+1.43%) |
May 09, 2002 | 10.60 | 11.14 | 10.60 | 10.84 | 92,446 | -0.10(-0.91%) |
May 08, 2002 | 10.41 | 10.94 | 10.41 | 10.94 | 148,955 | +0.41(+3.94%) |
May 07, 2002 | 10.74 | 10.75 | 10.41 | 10.52 | 72,915 | -0.05(-0.44%) |
May 06, 2002 | 10.80 | 10.98 | 10.20 | 10.57 | 81,638 | -0.51(-4.58%) |
May 03, 2002 | 10.76 | 11.14 | 10.76 | 11.07 | 104,294 | +0.22(+2.05%) |
May 02, 2002 | 10.61 | 11.10 | 10.61 | 10.85 | 226,818 | +0.20(+1.87%) |