Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.512 | 9.660 | 9.489 | 9.618 | 89,512 | +0.16(+1.71%) |
May 29, 2003 | 9.600 | 9.600 | 9.430 | 9.456 | 121,610 | -0.13(-1.34%) |
May 28, 2003 | 9.666 | 9.673 | 9.545 | 9.585 | 146,475 | -0.09(-0.94%) |
May 27, 2003 | 9.445 | 9.684 | 9.445 | 9.675 | 105,335 | +0.21(+2.27%) |
May 23, 2003 | 9.335 | 9.487 | 9.335 | 9.461 | 63,291 | +0.08(+0.80%) |
May 22, 2003 | 9.335 | 9.410 | 9.335 | 9.385 | 75,497 | +0.05(+0.52%) |
May 21, 2003 | 9.124 | 9.385 | 9.124 | 9.337 | 72,333 | +0.24(+2.65%) |
May 20, 2003 | 9.135 | 9.191 | 9.069 | 9.096 | 65,552 | -0.03(-0.32%) |
May 19, 2003 | 9.180 | 9.220 | 9.124 | 9.124 | 70,977 | -0.16(-1.69%) |
May 16, 2003 | 9.224 | 9.281 | 9.175 | 9.281 | 36,166 | +0.08(+0.91%) |
May 15, 2003 | 9.268 | 9.268 | 9.173 | 9.197 | 88,608 | +0.02(+0.19%) |
May 14, 2003 | 9.246 | 9.246 | 9.147 | 9.180 | 49,729 | -0.03(-0.36%) |
May 13, 2003 | 9.124 | 9.242 | 9.071 | 9.213 | 80,470 | +0.12(+1.29%) |
May 12, 2003 | 9.025 | 9.151 | 9.025 | 9.096 | 166,366 | +0.05(+0.54%) |
May 09, 2003 | 9.003 | 9.069 | 8.950 | 9.047 | 47,468 | +0.09(+0.99%) |
May 08, 2003 | 8.947 | 9.045 | 8.932 | 8.959 | 87,704 | -0.03(-0.32%) |
May 07, 2003 | 8.914 | 9.003 | 8.870 | 8.987 | 82,279 | +0.08(+0.84%) |
May 06, 2003 | 8.914 | 8.989 | 8.846 | 8.912 | 82,279 | -0.03(-0.32%) |
May 05, 2003 | 8.981 | 8.981 | 8.850 | 8.941 | 253,166 | +0.08(+0.92%) |
May 02, 2003 | 8.724 | 8.903 | 8.724 | 8.859 | 217,904 | +0.19(+2.17%) |
May 01, 2003 | 8.715 | 8.759 | 8.618 | 8.671 | 464,290 | -0.01(-0.13%) |
Apr 30, 2003 | 8.627 | 8.706 | 8.607 | 8.682 | 115,281 | +0.04(+0.51%) |
Apr 29, 2003 | 8.715 | 8.755 | 8.585 | 8.638 | 69,168 | -0.13(-1.49%) |
Apr 28, 2003 | 8.715 | 8.839 | 8.704 | 8.768 | 162,750 | +0.04(+0.48%) |
Apr 25, 2003 | 8.804 | 8.804 | 8.660 | 8.726 | 34,810 | -0.10(-1.15%) |
Apr 24, 2003 | 8.824 | 8.886 | 8.775 | 8.828 | 38,427 | -0.03(-0.35%) |
Apr 23, 2003 | 8.859 | 8.903 | 8.762 | 8.859 | 96,293 | -0.02(-0.25%) |
Apr 22, 2003 | 8.693 | 8.892 | 8.693 | 8.881 | 96,745 | +0.12(+1.34%) |
Apr 21, 2003 | 8.704 | 8.771 | 8.704 | 8.764 | 51,537 | +0.04(+0.46%) |
Apr 17, 2003 | 8.560 | 8.724 | 8.560 | 8.724 | 129,748 | +0.14(+1.65%) |
Apr 16, 2003 | 8.711 | 8.711 | 8.571 | 8.582 | 59,675 | -0.06(-0.67%) |
Apr 15, 2003 | 8.627 | 8.682 | 8.605 | 8.640 | 273,510 | -0.05(-0.53%) |
Apr 14, 2003 | 8.642 | 8.706 | 8.596 | 8.686 | 37,975 | +0.05(+0.56%) |
Apr 11, 2003 | 8.638 | 8.660 | 8.574 | 8.638 | 36,618 | -0.06(-0.64%) |
Apr 10, 2003 | 8.605 | 8.693 | 8.596 | 8.693 | 55,154 | +0.09(+1.00%) |
Apr 09, 2003 | 8.627 | 8.709 | 8.563 | 8.607 | 131,104 | -0.01(-0.10%) |
Apr 08, 2003 | 8.649 | 8.649 | 8.558 | 8.616 | 252,714 | -0.06(-0.64%) |
Apr 07, 2003 | 8.782 | 8.846 | 8.671 | 8.671 | 153,708 | -0.09(-0.99%) |
Apr 04, 2003 | 8.726 | 8.777 | 8.516 | 8.757 | 202,985 | +0.08(+0.97%) |
Apr 03, 2003 | 8.806 | 8.870 | 8.673 | 8.673 | 181,737 | -0.19(-2.10%) |
Apr 02, 2003 | 8.892 | 8.892 | 8.793 | 8.859 | 116,637 | -0.01(-0.10%) |
Apr 01, 2003 | 8.771 | 8.890 | 8.757 | 8.868 | 113,473 | +0.10(+1.16%) |
Mar 31, 2003 | 8.826 | 8.826 | 8.717 | 8.766 | 67,812 | -0.12(-1.37%) |
Mar 28, 2003 | 8.837 | 8.894 | 8.828 | 8.888 | 56,962 | +0.08(+0.88%) |
Mar 27, 2003 | 8.682 | 8.870 | 8.675 | 8.810 | 113,473 | +0.10(+1.09%) |
Mar 26, 2003 | 8.793 | 8.793 | 8.697 | 8.715 | 178,573 | -0.04(-0.51%) |
Mar 25, 2003 | 8.744 | 8.832 | 8.684 | 8.759 | 160,489 | +0.09(+1.02%) |
Mar 24, 2003 | 8.737 | 8.821 | 8.605 | 8.671 | 82,279 | -0.12(-1.38%) |
Mar 21, 2003 | 8.863 | 8.863 | 8.742 | 8.793 | 197,560 | -0.05(-0.53%) |
Mar 20, 2003 | 8.782 | 8.879 | 8.680 | 8.839 | 122,062 | +0.06(+0.68%) |
Mar 19, 2003 | 8.748 | 8.779 | 8.717 | 8.779 | 119,802 | +0.02(+0.23%) |
Mar 18, 2003 | 8.627 | 8.759 | 8.529 | 8.759 | 301,991 | +0.14(+1.59%) |
Mar 17, 2003 | 8.527 | 8.653 | 8.527 | 8.622 | 84,087 | +0.10(+1.19%) |
Mar 14, 2003 | 8.481 | 8.587 | 8.450 | 8.521 | 63,743 | -0.00(-0.03%) |
Mar 13, 2003 | 8.538 | 8.578 | 8.465 | 8.523 | 42,495 | +0.07(+0.86%) |
Mar 12, 2003 | 8.461 | 8.463 | 8.339 | 8.450 | 56,510 | -0.18(-2.13%) |
Mar 11, 2003 | 8.740 | 8.740 | 8.633 | 8.633 | 68,716 | -0.06(-0.74%) |
Mar 10, 2003 | 8.759 | 8.815 | 8.680 | 8.697 | 172,243 | -0.12(-1.38%) |
Mar 07, 2003 | 8.715 | 8.855 | 8.695 | 8.819 | 70,525 | +0.00(+0.00%) |
Mar 06, 2003 | 8.837 | 8.848 | 8.784 | 8.819 | 48,372 | +0.00(+0.00%) |
Mar 05, 2003 | 8.755 | 8.841 | 8.746 | 8.819 | 104,431 | +0.05(+0.53%) |
Mar 04, 2003 | 8.759 | 8.813 | 8.740 | 8.773 | 116,637 | +0.02(+0.28%) |
Mar 03, 2003 | 8.804 | 8.839 | 8.748 | 8.748 | 123,418 | +0.03(+0.38%) |
Feb 28, 2003 | 8.744 | 8.813 | 8.715 | 8.715 | 28,933 | +0.03(+0.31%) |
Feb 27, 2003 | 8.782 | 8.819 | 8.689 | 8.689 | 38,427 | -0.09(-1.06%) |
Feb 26, 2003 | 8.737 | 8.826 | 8.713 | 8.782 | 45,660 | +0.01(+0.15%) |
Feb 25, 2003 | 8.775 | 8.888 | 8.680 | 8.768 | 135,625 | -0.01(-0.10%) |
Feb 24, 2003 | 8.693 | 8.835 | 8.693 | 8.777 | 205,698 | +0.06(+0.66%) |
Feb 21, 2003 | 8.618 | 8.737 | 8.613 | 8.720 | 167,270 | +0.15(+1.81%) |
Feb 20, 2003 | 8.627 | 8.633 | 8.532 | 8.565 | 65,552 | +0.03(+0.34%) |
Feb 19, 2003 | 8.582 | 8.582 | 8.529 | 8.536 | 27,577 | -0.05(-0.54%) |
Feb 18, 2003 | 8.494 | 8.582 | 8.452 | 8.582 | 58,318 | +0.13(+1.57%) |
Feb 14, 2003 | 8.357 | 8.450 | 8.304 | 8.450 | 30,741 | +0.13(+1.54%) |
Feb 13, 2003 | 8.372 | 8.417 | 8.242 | 8.321 | 108,048 | -0.04(-0.48%) |
Feb 12, 2003 | 8.516 | 8.569 | 8.341 | 8.361 | 119,802 | -0.15(-1.82%) |
Feb 11, 2003 | 8.607 | 8.658 | 8.476 | 8.516 | 97,650 | -0.07(-0.77%) |
Feb 10, 2003 | 8.536 | 8.582 | 8.463 | 8.582 | 35,714 | +0.13(+1.54%) |
Feb 07, 2003 | 8.582 | 8.582 | 8.434 | 8.452 | 128,391 | -0.12(-1.34%) |
Feb 06, 2003 | 8.605 | 8.605 | 8.467 | 8.567 | 39,783 | -0.02(-0.21%) |
Feb 05, 2003 | 8.737 | 8.737 | 8.571 | 8.585 | 69,620 | -0.11(-1.25%) |
Feb 04, 2003 | 8.505 | 8.702 | 8.483 | 8.693 | 426,315 | +0.11(+1.29%) |
Feb 03, 2003 | 8.549 | 8.594 | 8.509 | 8.582 | 79,566 | +0.05(+0.54%) |
Jan 31, 2003 | 8.339 | 8.536 | 8.295 | 8.536 | 70,525 | +0.11(+1.29%) |
Jan 30, 2003 | 8.543 | 8.629 | 8.357 | 8.428 | 464,290 | -0.12(-1.35%) |
Jan 29, 2003 | 8.273 | 8.552 | 8.273 | 8.543 | 84,087 | +0.31(+3.82%) |
Jan 28, 2003 | 8.173 | 8.299 | 8.131 | 8.229 | 59,222 | +0.12(+1.50%) |
Jan 27, 2003 | 8.244 | 8.302 | 8.021 | 8.107 | 513,115 | -0.29(-3.45%) |
Jan 24, 2003 | 8.472 | 8.512 | 8.317 | 8.397 | 195,752 | -0.12(-1.40%) |
Jan 23, 2003 | 8.516 | 8.554 | 8.461 | 8.516 | 44,756 | -0.01(-0.13%) |
Jan 22, 2003 | 8.439 | 8.582 | 8.383 | 8.527 | 169,079 | -0.01(-0.10%) |
Jan 21, 2003 | 8.726 | 8.726 | 8.536 | 8.536 | 159,133 | -0.23(-2.62%) |
Jan 17, 2003 | 8.782 | 8.804 | 8.715 | 8.766 | 47,920 | -0.07(-0.83%) |
Jan 16, 2003 | 8.810 | 8.870 | 8.773 | 8.839 | 53,345 | +0.08(+0.96%) |
Jan 15, 2003 | 8.715 | 8.757 | 8.667 | 8.755 | 99,006 | +0.08(+0.97%) |
Jan 14, 2003 | 8.731 | 8.731 | 8.642 | 8.671 | 48,372 | -0.03(-0.38%) |
Jan 13, 2003 | 8.768 | 8.768 | 8.627 | 8.704 | 300,183 | -0.02(-0.25%) |
Jan 10, 2003 | 8.746 | 8.788 | 8.680 | 8.726 | 374,325 | -0.10(-1.15%) |
Jan 09, 2003 | 8.671 | 8.830 | 8.671 | 8.828 | 74,593 | +0.15(+1.71%) |
Jan 08, 2003 | 8.737 | 8.757 | 8.642 | 8.680 | 651,904 | -0.04(-0.41%) |
Jan 07, 2003 | 8.936 | 8.947 | 8.697 | 8.715 | 194,848 | -0.31(-3.43%) |
Jan 06, 2003 | 8.981 | 9.080 | 8.959 | 9.025 | 125,227 | +0.08(+0.87%) |
Jan 03, 2003 | 8.970 | 8.978 | 8.894 | 8.947 | 87,704 | -0.01(-0.10%) |
Jan 02, 2003 | 8.782 | 8.970 | 8.782 | 8.956 | 92,225 | +0.24(+2.74%) |
Dec 31, 2002 | 8.737 | 8.775 | 8.600 | 8.717 | 224,233 | +0.00(+0.00%) |
Dec 30, 2002 | 8.804 | 8.804 | 8.704 | 8.717 | 185,806 | -0.01(-0.15%) |
Dec 27, 2002 | 8.892 | 8.894 | 8.689 | 8.731 | 104,431 | -0.13(-1.42%) |
Dec 26, 2002 | 8.919 | 9.003 | 8.857 | 8.857 | 66,004 | -0.08(-0.89%) |
Dec 24, 2002 | 9.014 | 9.014 | 8.919 | 8.936 | 201,177 | -0.06(-0.62%) |
Dec 23, 2002 | 9.058 | 9.058 | 8.932 | 8.992 | 172,243 | +0.05(+0.59%) |
Dec 20, 2002 | 8.936 | 8.963 | 8.850 | 8.939 | 140,598 | +0.12(+1.33%) |
Dec 19, 2002 | 8.881 | 8.930 | 8.771 | 8.821 | 296,566 | -0.09(-0.97%) |
Dec 18, 2002 | 8.947 | 9.003 | 8.826 | 8.908 | 223,329 | -0.09(-1.01%) |
Dec 17, 2002 | 9.047 | 9.071 | 8.950 | 8.998 | 71,429 | -0.08(-0.90%) |
Dec 16, 2002 | 8.992 | 9.098 | 8.947 | 9.080 | 373,873 | +0.15(+1.63%) |
Dec 13, 2002 | 8.981 | 9.003 | 8.879 | 8.934 | 101,718 | -0.09(-0.96%) |
Dec 12, 2002 | 8.848 | 9.020 | 8.848 | 9.020 | 168,175 | +0.09(+0.97%) |
Dec 11, 2002 | 8.912 | 8.970 | 8.808 | 8.934 | 106,239 | -0.03(-0.35%) |
Dec 10, 2002 | 8.870 | 8.967 | 8.775 | 8.965 | 59,222 | +0.12(+1.35%) |
Dec 09, 2002 | 8.939 | 9.080 | 8.797 | 8.846 | 368,900 | -0.09(-1.01%) |
Dec 06, 2002 | 8.782 | 9.003 | 8.782 | 8.936 | 142,858 | +0.05(+0.57%) |
Dec 05, 2002 | 8.903 | 8.910 | 8.795 | 8.886 | 135,625 | +0.03(+0.30%) |
Dec 04, 2002 | 8.848 | 8.892 | 8.782 | 8.859 | 284,812 | -0.05(-0.57%) |
Dec 03, 2002 | 8.848 | 8.976 | 8.826 | 8.910 | 615,286 | +0.10(+1.13%) |
Dec 02, 2002 | 8.793 | 8.846 | 8.717 | 8.810 | 121,610 | +0.01(+0.13%) |
Nov 29, 2002 | 8.759 | 8.817 | 8.740 | 8.799 | 159,585 | +0.09(+0.99%) |
Nov 27, 2002 | 8.671 | 8.786 | 8.649 | 8.713 | 158,681 | +0.13(+1.57%) |
Nov 26, 2002 | 8.642 | 8.700 | 8.565 | 8.578 | 302,896 | -0.19(-2.22%) |
Nov 25, 2002 | 8.660 | 8.801 | 8.585 | 8.773 | 167,723 | +0.07(+0.84%) |
Nov 22, 2002 | 8.782 | 8.782 | 8.633 | 8.700 | 207,506 | -0.13(-1.43%) |
Nov 21, 2002 | 8.815 | 8.863 | 8.715 | 8.826 | 217,000 | +0.07(+0.76%) |
Nov 20, 2002 | 8.571 | 8.797 | 8.571 | 8.759 | 83,635 | +0.17(+1.98%) |
Nov 19, 2002 | 8.649 | 8.726 | 8.589 | 8.589 | 61,483 | -0.06(-0.64%) |
Nov 18, 2002 | 8.625 | 8.649 | 8.560 | 8.644 | 86,348 | +0.02(+0.23%) |
Nov 15, 2002 | 8.516 | 8.627 | 8.474 | 8.625 | 332,733 | +0.10(+1.14%) |
Nov 14, 2002 | 8.361 | 8.571 | 8.361 | 8.527 | 135,625 | +0.22(+2.69%) |
Nov 13, 2002 | 8.481 | 8.554 | 8.187 | 8.304 | 244,125 | -0.19(-2.24%) |
Nov 12, 2002 | 8.594 | 8.594 | 8.450 | 8.494 | 141,050 | +0.01(+0.13%) |
Nov 11, 2002 | 8.627 | 8.627 | 8.481 | 8.483 | 185,354 | -0.15(-1.72%) |
Nov 08, 2002 | 8.697 | 8.713 | 8.618 | 8.631 | 84,087 | -0.04(-0.43%) |
Nov 07, 2002 | 8.821 | 8.848 | 8.618 | 8.669 | 219,260 | -0.16(-1.85%) |
Nov 06, 2002 | 8.804 | 8.846 | 8.671 | 8.832 | 239,604 | +0.02(+0.18%) |
Nov 05, 2002 | 8.627 | 8.817 | 8.540 | 8.817 | 122,062 | +0.26(+3.00%) |
Nov 04, 2002 | 8.759 | 8.759 | 8.554 | 8.560 | 55,154 | -0.18(-2.03%) |
Nov 01, 2002 | 8.591 | 8.753 | 8.567 | 8.737 | 132,460 | +0.23(+2.65%) |
Oct 31, 2002 | 8.771 | 8.771 | 8.432 | 8.512 | 259,044 | -0.13(-1.56%) |
Oct 30, 2002 | 8.461 | 8.691 | 8.461 | 8.647 | 590,873 | +0.28(+3.39%) |
Oct 29, 2002 | 8.419 | 8.419 | 8.229 | 8.363 | 827,313 | -0.26(-3.05%) |
Oct 28, 2002 | 8.582 | 8.773 | 8.538 | 8.627 | 548,829 | -0.04(-0.41%) |
Oct 25, 2002 | 8.633 | 8.722 | 8.611 | 8.662 | 72,333 | -0.05(-0.61%) |
Oct 24, 2002 | 8.959 | 8.959 | 8.689 | 8.715 | 212,027 | -0.17(-1.97%) |
Oct 23, 2002 | 8.627 | 8.890 | 8.627 | 8.890 | 49,277 | +0.16(+1.80%) |
Oct 22, 2002 | 8.870 | 8.870 | 8.605 | 8.733 | 348,556 | -0.27(-3.05%) |
Oct 21, 2002 | 8.936 | 9.054 | 8.861 | 9.007 | 197,108 | +0.02(+0.20%) |
Oct 18, 2002 | 8.914 | 9.025 | 8.881 | 8.989 | 405,519 | +0.02(+0.17%) |
Oct 17, 2002 | 9.003 | 9.003 | 8.861 | 8.974 | 223,329 | +0.21(+2.45%) |
Oct 16, 2002 | 8.947 | 8.963 | 8.722 | 8.759 | 102,623 | -0.16(-1.76%) |
Oct 15, 2002 | 8.870 | 8.916 | 8.795 | 8.916 | 74,593 | +0.26(+2.99%) |
Oct 14, 2002 | 8.516 | 8.675 | 8.487 | 8.658 | 160,941 | +0.18(+2.14%) |
Oct 11, 2002 | 8.450 | 8.521 | 8.348 | 8.476 | 92,677 | +0.15(+1.86%) |
Oct 10, 2002 | 8.151 | 8.330 | 8.049 | 8.321 | 51,085 | +0.23(+2.79%) |
Oct 09, 2002 | 8.140 | 8.264 | 8.085 | 8.096 | 316,458 | -0.25(-3.02%) |
Oct 08, 2002 | 8.383 | 8.406 | 8.156 | 8.348 | 143,762 | -0.07(-0.87%) |
Oct 07, 2002 | 8.494 | 8.609 | 8.421 | 8.421 | 142,858 | -0.01(-0.08%) |
Oct 04, 2002 | 8.660 | 8.664 | 8.335 | 8.428 | 94,937 | -0.15(-1.75%) |
Oct 03, 2002 | 8.560 | 8.722 | 8.490 | 8.578 | 64,195 | +0.02(+0.21%) |
Oct 02, 2002 | 8.582 | 8.830 | 8.556 | 8.560 | 78,662 | -0.08(-0.95%) |
Oct 01, 2002 | 8.406 | 8.662 | 8.372 | 8.642 | 63,743 | +0.28(+3.36%) |
Sep 30, 2002 | 8.361 | 8.361 | 8.162 | 8.361 | 60,579 | -0.17(-1.97%) |
Sep 27, 2002 | 8.660 | 8.788 | 8.472 | 8.529 | 49,277 | -0.17(-1.93%) |
Sep 26, 2002 | 8.450 | 8.726 | 8.428 | 8.697 | 185,806 | +0.32(+3.86%) |
Sep 25, 2002 | 8.295 | 8.386 | 8.109 | 8.375 | 298,827 | +0.26(+3.16%) |
Sep 24, 2002 | 8.240 | 8.275 | 8.118 | 8.118 | 361,667 | -0.24(-2.86%) |
Sep 23, 2002 | 8.350 | 8.432 | 8.277 | 8.357 | 47,016 | +0.01(+0.08%) |
Sep 20, 2002 | 8.459 | 8.459 | 8.335 | 8.350 | 53,345 | -0.03(-0.37%) |
Sep 19, 2002 | 8.441 | 8.571 | 8.317 | 8.381 | 61,483 | -0.16(-1.89%) |
Sep 18, 2002 | 8.631 | 8.636 | 8.417 | 8.543 | 226,493 | +0.01(+0.13%) |
Sep 17, 2002 | 8.737 | 8.737 | 8.532 | 8.532 | 55,606 | -0.34(-3.84%) |
Sep 16, 2002 | 8.759 | 8.881 | 8.726 | 8.872 | 119,802 | +0.08(+0.91%) |
Sep 13, 2002 | 8.649 | 8.828 | 8.649 | 8.793 | 116,185 | +0.06(+0.63%) |
Sep 12, 2002 | 8.936 | 8.954 | 8.706 | 8.737 | 76,402 | -0.25(-2.73%) |
Sep 11, 2002 | 9.078 | 9.124 | 8.970 | 8.983 | 89,060 | +0.04(+0.45%) |
Sep 10, 2002 | 8.804 | 9.012 | 8.804 | 8.943 | 155,064 | +0.10(+1.10%) |
Sep 09, 2002 | 8.837 | 8.881 | 8.715 | 8.846 | 150,543 | +0.06(+0.63%) |
Sep 06, 2002 | 8.892 | 8.892 | 8.753 | 8.790 | 210,671 | +0.12(+1.43%) |
Sep 05, 2002 | 8.571 | 8.746 | 8.560 | 8.667 | 111,212 | -0.00(-0.05%) |
Sep 04, 2002 | 8.627 | 8.735 | 8.414 | 8.671 | 193,491 | -0.02(-0.20%) |
Sep 03, 2002 | 8.782 | 8.848 | 8.627 | 8.689 | 169,079 | -0.40(-4.38%) |
Aug 30, 2002 | 8.932 | 9.206 | 8.932 | 9.087 | 37,975 | +0.12(+1.31%) |
Aug 29, 2002 | 8.965 | 9.051 | 8.903 | 8.970 | 51,085 | -0.09(-1.03%) |
Aug 28, 2002 | 9.164 | 9.189 | 9.001 | 9.062 | 452,083 | -0.22(-2.41%) |
Aug 27, 2002 | 9.512 | 9.523 | 9.253 | 9.286 | 96,293 | -0.08(-0.85%) |
Aug 26, 2002 | 9.222 | 9.366 | 9.155 | 9.366 | 77,306 | +0.14(+1.56%) |
Aug 23, 2002 | 9.328 | 9.328 | 9.184 | 9.222 | 66,456 | -0.16(-1.74%) |
Aug 22, 2002 | 9.069 | 9.403 | 9.069 | 9.385 | 57,414 | +0.37(+4.10%) |
Aug 21, 2002 | 9.085 | 9.120 | 8.892 | 9.016 | 97,198 | -0.03(-0.32%) |
Aug 20, 2002 | 9.246 | 9.246 | 8.928 | 9.045 | 97,198 | -0.22(-2.41%) |
Aug 16, 2002 | 9.290 | 9.312 | 9.160 | 9.268 | 266,729 | -0.06(-0.62%) |
Aug 15, 2002 | 9.257 | 9.330 | 9.147 | 9.326 | 486,442 | +0.21(+2.36%) |
Aug 14, 2002 | 8.959 | 9.113 | 8.759 | 9.111 | 228,302 | +0.33(+3.78%) |
Aug 13, 2002 | 8.848 | 8.987 | 8.771 | 8.779 | 313,746 | -0.12(-1.39%) |
Aug 12, 2002 | 8.815 | 8.959 | 8.715 | 8.903 | 169,079 | +0.54(+6.45%) |
Aug 07, 2002 | 8.406 | 8.408 | 8.142 | 8.363 | 17,631 | +0.08(+1.02%) |
Aug 06, 2002 | 8.140 | 8.390 | 8.140 | 8.279 | 230,110 | +0.36(+4.55%) |
Aug 05, 2002 | 8.306 | 8.361 | 7.912 | 7.919 | 88,608 | -0.40(-4.79%) |
Aug 02, 2002 | 8.472 | 8.472 | 8.184 | 8.317 | 419,985 | -0.04(-0.45%) |
Aug 01, 2002 | 8.759 | 8.804 | 8.355 | 8.355 | 342,679 | -0.57(-6.39%) |
Jul 31, 2002 | 8.678 | 8.925 | 8.609 | 8.925 | 1,085,001 | +0.21(+2.39%) |
Jul 30, 2002 | 8.753 | 8.801 | 8.625 | 8.717 | 306,060 | -0.09(-1.03%) |
Jul 29, 2002 | 8.560 | 8.808 | 8.492 | 8.808 | 70,977 | +0.44(+5.20%) |
Jul 26, 2002 | 8.273 | 8.372 | 8.160 | 8.372 | 64,647 | +0.18(+2.24%) |
Jul 25, 2002 | 8.240 | 8.361 | 8.005 | 8.189 | 66,456 | -0.11(-1.31%) |
Jul 24, 2002 | 7.576 | 8.297 | 7.576 | 8.297 | 134,268 | +0.55(+7.11%) |
Jul 23, 2002 | 7.963 | 8.052 | 7.698 | 7.746 | 84,087 | -0.17(-2.10%) |
Jul 22, 2002 | 8.450 | 8.450 | 7.833 | 7.912 | 84,087 | -0.43(-5.12%) |
Jul 19, 2002 | 8.804 | 8.804 | 8.339 | 8.339 | 128,391 | -0.72(-7.91%) |
Jul 17, 2002 | 9.158 | 9.193 | 8.978 | 9.056 | 53,345 | -0.15(-1.68%) |
Jul 12, 2002 | 9.312 | 9.343 | 9.109 | 9.211 | 51,085 | -0.07(-0.74%) |
Jul 11, 2002 | 9.401 | 9.527 | 9.235 | 9.279 | 484,633 | -0.26(-2.76%) |
Jul 10, 2002 | 9.861 | 9.861 | 9.500 | 9.542 | 236,439 | -0.32(-3.27%) |
Jul 09, 2002 | 9.919 | 9.998 | 9.865 | 9.865 | 19,439 | -0.10(-1.04%) |
Jul 08, 2002 | 9.954 | 10.06 | 9.943 | 9.969 | 17,179 | -0.08(-0.77%) |
Jul 05, 2002 | 9.921 | 10.05 | 9.921 | 10.05 | 28,933 | +0.15(+1.57%) |
Jul 04, 2002 | 9.932 | 9.932 | 9.755 | 9.892 | 57,866 | +0.00(+0.00%) |
Jul 03, 2002 | 9.932 | 9.932 | 9.755 | 9.892 | 57,866 | -0.01(-0.07%) |
Jul 02, 2002 | 10.10 | 10.14 | 9.876 | 9.899 | 46,112 | -0.18(-1.76%) |
Jul 01, 2002 | 10.12 | 10.19 | 10.08 | 10.08 | 46,112 | -0.12(-1.17%) |
Jun 28, 2002 | 10.11 | 10.21 | 10.11 | 10.20 | 15,822 | +0.15(+1.48%) |
Jun 27, 2002 | 10.04 | 10.08 | 9.932 | 10.05 | 24,412 | +0.02(+0.24%) |
Jun 26, 2002 | 9.932 | 10.02 | 9.901 | 10.02 | 54,250 | -0.04(-0.42%) |
Jun 25, 2002 | 10.25 | 10.29 | 10.06 | 10.06 | 39,783 | +0.05(+0.49%) |
Jun 21, 2002 | 10.16 | 10.19 | 10.15 | 10.02 | 21,700 | -0.15(-1.44%) |
Jun 20, 2002 | 10.20 | 10.25 | 10.12 | 10.16 | 15,822 | +0.01(+0.06%) |
Jun 19, 2002 | 10.25 | 10.30 | 10.12 | 10.16 | 24,864 | -0.08(-0.74%) |
Jun 18, 2002 | 10.33 | 10.33 | 10.18 | 10.23 | 23,508 | -0.09(-0.84%) |
Jun 17, 2002 | 10.18 | 10.32 | 10.13 | 10.32 | 21,700 | +0.25(+2.51%) |
Jun 14, 2002 | 9.943 | 10.06 | 9.821 | 10.06 | 50,633 | +0.05(+0.51%) |
Jun 12, 2002 | 10.00 | 10.07 | 9.941 | 10.01 | 68,716 | +0.13(+1.30%) |
Jun 11, 2002 | 10.13 | 10.13 | 9.885 | 9.885 | 53,797 | -0.17(-1.74%) |
Jun 10, 2002 | 10.18 | 10.20 | 10.02 | 10.06 | 61,935 | -0.17(-1.66%) |
Jun 07, 2002 | 10.09 | 10.23 | 10.06 | 10.23 | 27,577 | +0.15(+1.51%) |
Jun 06, 2002 | 10.34 | 10.34 | 10.02 | 10.08 | 66,908 | -0.09(-0.91%) |