Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.663 | 9.745 | 8.499 | 9.465 | 369,222 | +0.75(+8.65%) |
Apr 29, 2003 | 8.586 | 9.117 | 8.451 | 8.712 | 177,881 | +0.16(+1.87%) |
Apr 28, 2003 | 8.586 | 8.586 | 8.209 | 8.551 | 38,930 | +0.17(+2.00%) |
Apr 25, 2003 | 8.345 | 8.528 | 8.209 | 8.383 | 40,587 | +0.04(+0.46%) |
Apr 24, 2003 | 8.461 | 8.461 | 8.267 | 8.345 | 22,468 | -0.13(-1.48%) |
Apr 23, 2003 | 8.586 | 8.634 | 8.258 | 8.470 | 50,734 | -0.12(-1.35%) |
Apr 22, 2003 | 8.567 | 8.625 | 8.470 | 8.586 | 69,061 | -0.01(-0.11%) |
Apr 21, 2003 | 8.403 | 8.634 | 8.209 | 8.596 | 44,107 | -0.03(-0.34%) |
Apr 17, 2003 | 8.461 | 8.692 | 8.374 | 8.625 | 76,101 | +0.18(+2.17%) |
Apr 16, 2003 | 8.470 | 8.576 | 8.190 | 8.441 | 69,371 | -0.16(-1.91%) |
Apr 15, 2003 | 8.489 | 8.605 | 8.258 | 8.605 | 66,886 | +0.26(+3.13%) |
Apr 14, 2003 | 7.920 | 8.451 | 7.881 | 8.345 | 113,997 | +0.36(+4.47%) |
Apr 11, 2003 | 8.113 | 8.113 | 7.920 | 7.987 | 23,399 | -0.14(-1.66%) |
Apr 10, 2003 | 8.084 | 8.306 | 8.084 | 8.122 | 27,438 | -0.02(-0.24%) |
Apr 09, 2003 | 8.084 | 8.393 | 8.084 | 8.142 | 77,654 | +0.04(+0.48%) |
Apr 08, 2003 | 8.132 | 8.287 | 7.968 | 8.103 | 81,175 | -0.24(-2.89%) |
Apr 07, 2003 | 8.354 | 8.721 | 8.209 | 8.345 | 105,817 | +0.04(+0.47%) |
Apr 04, 2003 | 8.403 | 8.470 | 8.267 | 8.306 | 53,426 | +0.08(+0.94%) |
Apr 03, 2003 | 8.190 | 8.383 | 8.122 | 8.229 | 68,750 | +0.03(+0.35%) |
Apr 02, 2003 | 8.122 | 8.209 | 8.016 | 8.200 | 63,780 | +0.26(+3.28%) |
Apr 01, 2003 | 7.823 | 8.026 | 7.823 | 7.939 | 47,007 | +0.04(+0.49%) |
Mar 31, 2003 | 7.920 | 8.267 | 7.726 | 7.900 | 99,398 | -0.26(-3.20%) |
Mar 28, 2003 | 8.316 | 8.316 | 8.016 | 8.161 | 41,368 | -0.16(-1.97%) |
Mar 27, 2003 | 8.403 | 8.412 | 8.209 | 8.325 | 93,185 | -0.08(-0.92%) |
Mar 26, 2003 | 8.036 | 8.595 | 7.997 | 8.403 | 158,267 | +0.22(+2.72%) |
Mar 25, 2003 | 7.978 | 8.306 | 7.823 | 8.180 | 33,443 | +0.16(+2.05%) |
Mar 24, 2003 | 8.045 | 8.151 | 7.978 | 8.016 | 41,933 | -0.15(-1.89%) |
Mar 21, 2003 | 8.026 | 8.248 | 7.852 | 8.171 | 9,867,343 | +0.35(+4.44%) |
Mar 20, 2003 | 7.726 | 7.968 | 7.726 | 7.823 | 2,567,787 | -0.02(-0.25%) |
Mar 19, 2003 | 7.920 | 7.920 | 7.794 | 7.842 | 31,889 | +0.05(+0.62%) |
Mar 18, 2003 | 7.678 | 7.910 | 7.678 | 7.794 | 53,426 | +0.03(+0.37%) |
Mar 17, 2003 | 7.070 | 7.968 | 6.992 | 7.765 | 75,791 | +0.65(+9.09%) |
Mar 14, 2003 | 6.954 | 7.195 | 6.954 | 7.118 | 35,617 | +0.14(+2.08%) |
Mar 13, 2003 | 6.761 | 7.002 | 6.664 | 6.973 | 35,099 | +0.21(+3.14%) |
Mar 12, 2003 | 6.944 | 6.944 | 6.712 | 6.761 | 21,329 | -0.19(-2.78%) |
Mar 11, 2003 | 6.741 | 7.108 | 6.712 | 6.954 | 48,456 | +0.21(+3.15%) |
Mar 10, 2003 | 6.857 | 6.857 | 6.625 | 6.741 | 23,399 | -0.03(-0.43%) |
Mar 07, 2003 | 6.712 | 6.857 | 6.616 | 6.770 | 34,996 | +0.01(+0.14%) |
Mar 06, 2003 | 6.819 | 6.848 | 6.703 | 6.761 | 17,498 | -0.05(-0.71%) |
Mar 05, 2003 | 6.683 | 6.886 | 6.683 | 6.809 | 26,402 | +0.08(+1.13%) |
Mar 04, 2003 | 6.770 | 6.848 | 6.664 | 6.733 | 16,669 | -0.10(-1.40%) |
Mar 03, 2003 | 7.060 | 7.099 | 6.761 | 6.828 | 27,955 | -0.22(-3.15%) |
Feb 28, 2003 | 7.147 | 7.244 | 7.050 | 7.050 | 58,189 | -0.03(-0.41%) |
Feb 27, 2003 | 6.674 | 7.244 | 6.674 | 7.079 | 75,998 | +0.35(+5.16%) |
Feb 26, 2003 | 6.857 | 6.857 | 6.577 | 6.732 | 34,478 | -0.13(-1.83%) |
Feb 25, 2003 | 6.712 | 6.857 | 6.529 | 6.857 | 37,067 | +0.14(+2.01%) |
Feb 24, 2003 | 6.848 | 6.848 | 6.587 | 6.722 | 26,195 | +0.03(+0.42%) |
Feb 21, 2003 | 6.181 | 6.906 | 6.181 | 6.694 | 80,761 | +0.51(+8.30%) |
Feb 20, 2003 | 6.471 | 6.471 | 6.181 | 6.181 | 30,854 | -0.08(-1.23%) |
Feb 19, 2003 | 6.452 | 6.452 | 6.191 | 6.258 | 54,979 | -0.07(-1.07%) |
Feb 18, 2003 | 6.162 | 6.336 | 6.007 | 6.326 | 33,546 | +0.16(+2.66%) |
Feb 14, 2003 | 6.075 | 6.355 | 5.988 | 6.162 | 33,443 | +0.05(+0.79%) |
Feb 13, 2003 | 6.258 | 6.326 | 6.036 | 6.114 | 156,448 | -0.15(-2.47%) |
Feb 12, 2003 | 6.297 | 6.471 | 6.268 | 6.268 | 38,102 | -0.08(-1.22%) |
Feb 11, 2003 | 6.423 | 6.529 | 6.287 | 6.345 | 45,764 | +0.00(+0.00%) |
Feb 10, 2003 | 6.374 | 6.481 | 6.287 | 6.345 | 54,772 | -0.03(-0.45%) |
Feb 07, 2003 | 6.510 | 6.799 | 6.287 | 6.374 | 76,205 | -0.07(-1.05%) |
Feb 06, 2003 | 6.423 | 6.568 | 6.355 | 6.442 | 27,645 | +0.09(+1.37%) |
Feb 05, 2003 | 6.423 | 6.664 | 6.278 | 6.355 | 49,699 | -0.06(-0.90%) |
Feb 04, 2003 | 6.664 | 6.664 | 6.374 | 6.413 | 40,069 | -0.17(-2.57%) |
Feb 03, 2003 | 6.326 | 6.751 | 6.287 | 6.582 | 41,933 | +0.28(+4.36%) |
Jan 31, 2003 | 6.423 | 6.596 | 6.287 | 6.307 | 35,514 | -0.14(-2.25%) |
Jan 30, 2003 | 6.606 | 6.886 | 6.423 | 6.452 | 58,260 | -0.15(-2.34%) |
Jan 29, 2003 | 6.490 | 6.625 | 6.345 | 6.606 | 72,581 | +0.04(+0.59%) |
Jan 28, 2003 | 6.529 | 6.722 | 6.384 | 6.568 | 34,375 | +0.14(+2.10%) |
Jan 27, 2003 | 6.423 | 6.529 | 6.326 | 6.432 | 48,249 | +0.01(+0.15%) |
Jan 24, 2003 | 6.751 | 6.751 | 6.374 | 6.423 | 87,698 | -0.33(-4.86%) |
Jan 23, 2003 | 6.732 | 6.915 | 6.712 | 6.751 | 57,050 | +0.16(+2.49%) |
Jan 22, 2003 | 6.799 | 6.886 | 6.568 | 6.587 | 84,488 | -0.33(-4.75%) |
Jan 21, 2003 | 7.099 | 7.157 | 6.838 | 6.915 | 109,752 | -0.28(-3.89%) |
Jan 17, 2003 | 7.282 | 7.292 | 7.282 | 7.195 | 42,969 | -0.01(-0.13%) |
Jan 16, 2003 | 7.147 | 7.408 | 7.060 | 7.205 | 65,540 | +0.02(+0.27%) |
Jan 15, 2003 | 7.176 | 7.437 | 7.070 | 7.186 | 54,358 | -0.06(-0.80%) |
Jan 14, 2003 | 7.176 | 7.340 | 7.070 | 7.244 | 59,742 | +0.08(+1.08%) |
Jan 13, 2003 | 7.437 | 7.437 | 7.157 | 7.166 | 101,779 | -0.26(-3.50%) |
Jan 10, 2003 | 7.350 | 7.620 | 7.292 | 7.426 | 68,646 | -0.17(-2.30%) |
Jan 09, 2003 | 7.437 | 7.601 | 7.060 | 7.601 | 89,561 | +0.26(+3.55%) |
Jan 08, 2003 | 7.514 | 7.514 | 7.215 | 7.340 | 103,539 | -0.05(-0.65%) |
Jan 07, 2003 | 7.582 | 7.659 | 7.244 | 7.388 | 75,376 | -0.16(-2.17%) |
Jan 06, 2003 | 7.794 | 7.794 | 7.514 | 7.553 | 89,872 | -0.18(-2.37%) |
Jan 03, 2003 | 7.852 | 7.881 | 7.640 | 7.736 | 60,984 | -0.08(-0.99%) |
Jan 02, 2003 | 7.775 | 8.094 | 7.726 | 7.813 | 71,131 | +0.19(+2.53%) |
Dec 31, 2002 | 7.775 | 8.016 | 7.582 | 7.620 | 191,238 | -0.37(-4.59%) |
Dec 30, 2002 | 8.026 | 8.151 | 7.514 | 7.987 | 103,953 | -0.16(-2.01%) |
Dec 27, 2002 | 8.393 | 8.393 | 7.678 | 8.151 | 75,273 | +0.09(+1.08%) |
Dec 26, 2002 | 8.393 | 8.403 | 8.036 | 8.065 | 55,600 | -0.23(-2.79%) |
Dec 24, 2002 | 7.823 | 8.403 | 7.823 | 8.296 | 80,450 | +0.23(+2.87%) |
Dec 23, 2002 | 7.485 | 8.132 | 7.186 | 8.065 | 67,715 | +0.16(+2.08%) |
Dec 20, 2002 | 7.485 | 8.180 | 7.186 | 7.900 | 253,672 | +0.76(+10.69%) |
Dec 19, 2002 | 8.007 | 8.016 | 6.857 | 7.137 | 757,083 | -0.78(-9.88%) |
Dec 18, 2002 | 8.615 | 8.750 | 7.726 | 7.920 | 337,436 | -0.77(-8.89%) |
Dec 17, 2002 | 8.963 | 9.156 | 8.654 | 8.692 | 131,702 | -0.48(-5.26%) |
Dec 16, 2002 | 9.368 | 9.417 | 8.943 | 9.175 | 76,930 | -0.01(-0.11%) |
Dec 13, 2002 | 9.504 | 9.513 | 8.982 | 9.185 | 115,964 | -0.24(-2.56%) |
Dec 12, 2002 | 9.619 | 9.716 | 8.799 | 9.426 | 144,748 | -0.07(-0.71%) |
Dec 11, 2002 | 10.34 | 10.36 | 9.175 | 9.494 | 456,714 | -0.21(-2.19%) |
Dec 10, 2002 | 8.885 | 9.793 | 8.451 | 9.706 | 315,071 | +0.77(+8.65%) |
Dec 09, 2002 | 9.417 | 9.417 | 8.828 | 8.934 | 109,338 | -0.47(-5.03%) |
Dec 06, 2002 | 9.224 | 9.494 | 8.789 | 9.407 | 171,358 | +0.08(+0.83%) |
Dec 05, 2002 | 9.658 | 9.716 | 9.282 | 9.330 | 163,903 | -0.29(-3.01%) |
Dec 04, 2002 | 9.272 | 10.09 | 8.760 | 9.619 | 484,359 | +0.00(+0.00%) |
Dec 03, 2002 | 10.31 | 10.31 | 9.426 | 9.619 | 196,415 | -1.17(-10.83%) |
Dec 02, 2002 | 11.31 | 11.59 | 10.44 | 10.79 | 217,226 | -0.42(-3.71%) |
Nov 29, 2002 | 10.76 | 11.49 | 10.74 | 11.20 | 246,838 | +0.31(+2.85%) |
Nov 27, 2002 | 10.14 | 11.01 | 9.668 | 10.89 | 364,460 | +0.50(+4.82%) |
Nov 26, 2002 | 10.27 | 10.53 | 10.02 | 10.39 | 112,858 | +0.02(+0.19%) |
Nov 25, 2002 | 10.44 | 10.60 | 10.19 | 10.37 | 124,661 | -0.02(-0.19%) |
Nov 22, 2002 | 10.19 | 10.62 | 9.890 | 10.39 | 124,144 | +0.19(+1.89%) |
Nov 21, 2002 | 10.51 | 10.87 | 9.755 | 10.20 | 531,676 | -0.26(-2.49%) |
Nov 20, 2002 | 9.610 | 10.53 | 9.214 | 10.46 | 221,885 | +0.98(+10.28%) |
Nov 19, 2002 | 9.609 | 9.657 | 9.475 | 9.484 | 42,140 | -0.12(-1.21%) |
Nov 18, 2002 | 9.600 | 9.677 | 9.339 | 9.600 | 126,525 | +0.04(+0.40%) |
Nov 15, 2002 | 9.368 | 9.591 | 8.934 | 9.562 | 118,967 | +0.24(+2.59%) |
Nov 14, 2002 | 9.562 | 9.697 | 8.982 | 9.320 | 143,506 | -0.12(-1.24%) |
Nov 13, 2002 | 9.533 | 9.842 | 9.417 | 9.437 | 430,725 | +0.32(+3.51%) |
Nov 12, 2002 | 8.692 | 9.127 | 8.644 | 9.117 | 165,663 | +0.39(+4.42%) |
Nov 11, 2002 | 8.857 | 8.857 | 8.354 | 8.731 | 56,118 | +0.09(+1.01%) |
Nov 08, 2002 | 8.673 | 8.789 | 8.306 | 8.644 | 75,687 | +0.22(+2.64%) |
Nov 07, 2002 | 8.739 | 8.760 | 8.325 | 8.422 | 139,882 | -0.32(-3.65%) |
Nov 06, 2002 | 8.885 | 8.885 | 8.451 | 8.741 | 121,969 | -0.14(-1.63%) |
Nov 05, 2002 | 8.692 | 9.262 | 8.451 | 8.885 | 209,668 | -0.45(-4.85%) |
Nov 04, 2002 | 9.755 | 9.958 | 8.982 | 9.338 | 345,098 | -0.13(-1.33%) |
Nov 01, 2002 | 8.837 | 9.755 | 8.837 | 9.464 | 319,109 | +0.76(+8.76%) |
Oct 31, 2002 | 8.441 | 8.914 | 8.238 | 8.702 | 254,915 | +0.51(+6.25%) |
Oct 30, 2002 | 7.398 | 8.383 | 7.388 | 8.190 | 227,580 | +0.85(+11.58%) |
Oct 29, 2002 | 7.118 | 7.340 | 6.761 | 7.340 | 112,647 | +0.22(+3.12%) |
Oct 28, 2002 | 7.099 | 7.244 | 7.021 | 7.118 | 119,484 | +0.14(+2.08%) |
Oct 25, 2002 | 6.857 | 7.060 | 6.857 | 6.973 | 91,115 | +0.04(+0.56%) |
Oct 24, 2002 | 6.761 | 7.050 | 6.761 | 6.935 | 94,428 | +0.10(+1.41%) |
Oct 23, 2002 | 6.741 | 6.857 | 6.577 | 6.838 | 69,086 | +0.12(+1.72%) |
Oct 22, 2002 | 6.906 | 7.244 | 6.664 | 6.722 | 53,323 | -0.06(-0.85%) |
Oct 21, 2002 | 6.761 | 6.799 | 6.519 | 6.780 | 65,437 | -0.03(-0.43%) |
Oct 18, 2002 | 6.645 | 6.857 | 6.616 | 6.809 | 60,104 | +0.05(+0.71%) |
Oct 17, 2002 | 6.935 | 6.935 | 6.616 | 6.761 | 45,567 | +0.13(+1.89%) |
Oct 16, 2002 | 6.848 | 6.857 | 6.616 | 6.635 | 107,681 | -0.32(-4.58%) |
Oct 15, 2002 | 6.896 | 7.070 | 6.819 | 6.954 | 166,878 | +0.14(+1.98%) |
Oct 14, 2002 | 6.374 | 6.906 | 6.374 | 6.819 | 197,590 | +0.49(+7.79%) |
Oct 11, 2002 | 5.891 | 6.056 | 5.872 | 6.326 | 99,361 | +0.43(+7.38%) |
Oct 10, 2002 | 5.795 | 5.891 | 5.640 | 5.891 | 107,992 | +0.33(+5.90%) |
Oct 09, 2002 | 6.229 | 6.229 | 5.515 | 5.563 | 69,475 | -0.54(-8.86%) |
Oct 08, 2002 | 5.940 | 6.172 | 5.805 | 6.104 | 68,491 | +0.13(+2.10%) |
Oct 07, 2002 | 5.785 | 6.017 | 5.698 | 5.978 | 51,148 | +0.25(+4.38%) |
Oct 04, 2002 | 6.123 | 6.123 | 5.727 | 5.727 | 83,867 | -0.41(-6.61%) |
Oct 03, 2002 | 6.056 | 6.133 | 5.805 | 6.133 | 86,869 | +0.20(+3.42%) |
Oct 02, 2002 | 6.036 | 6.210 | 5.795 | 5.930 | 125,386 | -0.19(-3.15%) |
Oct 01, 2002 | 5.563 | 6.123 | 5.563 | 6.123 | 240,315 | +0.32(+5.49%) |
Sep 30, 2002 | 5.795 | 5.814 | 5.524 | 5.805 | 94,962 | -0.04(-0.66%) |
Sep 27, 2002 | 5.698 | 5.940 | 5.602 | 5.843 | 90,286 | +0.22(+3.95%) |
Sep 26, 2002 | 5.698 | 5.698 | 5.478 | 5.621 | 75,687 | -0.07(-1.19%) |
Sep 25, 2002 | 5.553 | 5.689 | 5.119 | 5.689 | 146,374 | +0.18(+3.35%) |
Sep 24, 2002 | 5.264 | 5.988 | 5.264 | 5.504 | 185,713 | +0.24(+4.57%) |
Sep 23, 2002 | 5.302 | 5.428 | 5.138 | 5.264 | 81,288 | +0.01(+0.18%) |
Sep 20, 2002 | 5.409 | 5.409 | 5.071 | 5.254 | 94,738 | +0.09(+1.68%) |
Sep 19, 2002 | 5.283 | 5.330 | 5.167 | 5.167 | 35,410 | -0.16(-3.08%) |
Sep 18, 2002 | 5.254 | 5.331 | 5.186 | 5.331 | 37,170 | +0.09(+1.66%) |
Sep 17, 2002 | 5.360 | 5.360 | 5.215 | 5.244 | 79,932 | -0.07(-1.27%) |
Sep 16, 2002 | 5.505 | 5.650 | 5.167 | 5.312 | 45,868 | -0.04(-0.72%) |
Sep 13, 2002 | 5.360 | 5.505 | 5.206 | 5.351 | 139,157 | +0.06(+1.09%) |
Sep 12, 2002 | 5.360 | 5.505 | 5.264 | 5.293 | 36,446 | -0.08(-1.44%) |
Sep 11, 2002 | 5.409 | 5.553 | 5.360 | 5.370 | 112,961 | +0.00(+0.00%) |
Sep 10, 2002 | 5.409 | 5.409 | 5.215 | 5.370 | 86,973 | -0.07(-1.24%) |
Sep 09, 2002 | 5.360 | 5.457 | 5.186 | 5.438 | 69,992 | -0.02(-0.34%) |
Sep 06, 2002 | 5.215 | 5.476 | 5.215 | 5.456 | 181,634 | +0.31(+5.98%) |
Sep 05, 2002 | 5.264 | 5.293 | 5.119 | 5.148 | 58,707 | -0.23(-4.31%) |
Sep 04, 2002 | 5.099 | 5.409 | 4.897 | 5.380 | 122,943 | +0.20(+3.92%) |
Sep 03, 2002 | 5.215 | 5.380 | 5.022 | 5.177 | 52,287 | -0.04(-0.74%) |
Aug 30, 2002 | 5.264 | 5.409 | 5.206 | 5.215 | 57,854 | -0.10(-1.82%) |
Aug 29, 2002 | 5.273 | 5.389 | 5.215 | 5.312 | 71,028 | +0.05(+0.92%) |
Aug 28, 2002 | 4.935 | 5.409 | 4.926 | 5.264 | 7,051,060 | +0.23(+4.61%) |
Aug 27, 2002 | 5.544 | 5.544 | 4.993 | 5.032 | 57,268 | -0.38(-6.96%) |
Aug 26, 2002 | 5.389 | 5.409 | 5.235 | 5.409 | 92,084 | +0.22(+4.28%) |
Aug 23, 2002 | 5.293 | 5.505 | 5.186 | 5.186 | 44,729 | -0.11(-2.01%) |
Aug 22, 2002 | 5.650 | 5.650 | 5.157 | 5.293 | 85,420 | -0.10(-1.79%) |
Aug 21, 2002 | 5.621 | 5.795 | 5.265 | 5.389 | 103,332 | +0.16(+3.14%) |
Aug 20, 2002 | 5.370 | 5.370 | 5.071 | 5.225 | 43,383 | +0.15(+3.05%) |
Aug 16, 2002 | 5.476 | 5.553 | 5.071 | 5.071 | 38,413 | -0.36(-6.58%) |
Aug 15, 2002 | 5.550 | 5.550 | 5.215 | 5.428 | 31,346 | +0.03(+0.54%) |
Aug 14, 2002 | 5.438 | 5.524 | 5.071 | 5.399 | 44,315 | +0.26(+5.08%) |
Aug 13, 2002 | 5.553 | 5.698 | 5.138 | 5.138 | 50,667 | -0.46(-8.28%) |
Aug 12, 2002 | 5.544 | 5.689 | 5.312 | 5.602 | 172,704 | -0.21(-3.65%) |
Aug 07, 2002 | 5.119 | 6.278 | 4.978 | 5.814 | 86,995 | +0.76(+15.11%) |
Aug 06, 2002 | 4.781 | 5.071 | 4.752 | 5.051 | 253,465 | +0.27(+5.66%) |
Aug 05, 2002 | 5.515 | 5.515 | 4.723 | 4.781 | 113,660 | -0.40(-7.65%) |
Aug 02, 2002 | 5.438 | 5.438 | 5.099 | 5.177 | 220,394 | -0.28(-5.12%) |
Aug 01, 2002 | 5.428 | 5.553 | 5.360 | 5.456 | 69,785 | +0.05(+0.87%) |
Jul 31, 2002 | 5.940 | 5.940 | 5.022 | 5.409 | 87,698 | -0.53(-8.94%) |
Jul 30, 2002 | 5.795 | 5.940 | 5.650 | 5.940 | 97,638 | +0.27(+4.77%) |
Jul 29, 2002 | 5.312 | 5.679 | 5.312 | 5.669 | 198,071 | +0.29(+5.38%) |
Jul 26, 2002 | 6.046 | 6.268 | 5.215 | 5.380 | 97,854 | -0.56(-9.43%) |
Jul 25, 2002 | 6.403 | 6.403 | 5.698 | 5.940 | 100,421 | -0.40(-6.25%) |
Jul 24, 2002 | 5.602 | 6.374 | 5.457 | 6.336 | 147,337 | +0.54(+9.33%) |
Jul 23, 2002 | 6.239 | 6.365 | 5.177 | 5.795 | 300,886 | -0.48(-7.69%) |
Jul 22, 2002 | 6.664 | 6.674 | 6.239 | 6.278 | 176,949 | -0.40(-5.93%) |
Jul 19, 2002 | 7.234 | 7.533 | 6.674 | 6.674 | 205,008 | -0.32(-4.56%) |
Jul 17, 2002 | 7.147 | 7.311 | 6.867 | 6.992 | 55,290 | +0.23(+3.43%) |
Jul 12, 2002 | 6.761 | 6.935 | 6.616 | 6.761 | 17,912 | -0.00(-0.01%) |
Jul 11, 2002 | 6.915 | 6.954 | 6.519 | 6.761 | 60,467 | -0.16(-2.37%) |
Jul 10, 2002 | 7.244 | 7.437 | 6.906 | 6.926 | 55,083 | -0.31(-4.26%) |
Jul 09, 2002 | 7.244 | 7.244 | 7.234 | 7.234 | 41,105 | -0.01(-0.13%) |
Jul 08, 2002 | 8.016 | 8.016 | 7.244 | 7.244 | 51,666 | -0.77(-9.64%) |
Jul 05, 2002 | 7.939 | 8.016 | 7.766 | 8.016 | 17,291 | +0.25(+3.23%) |
Jul 04, 2002 | 7.818 | 7.833 | 7.292 | 7.765 | 47,214 | +0.00(+0.00%) |
Jul 03, 2002 | 7.818 | 7.833 | 7.292 | 7.765 | 47,214 | +0.03(+0.37%) |
Jul 02, 2002 | 7.978 | 8.220 | 7.736 | 7.736 | 44,004 | -0.24(-3.03%) |
Jul 01, 2002 | 8.026 | 8.296 | 7.775 | 7.978 | 73,409 | -0.04(-0.48%) |
Jun 28, 2002 | 8.596 | 8.779 | 7.726 | 8.016 | 85,523 | -0.67(-7.66%) |
Jun 27, 2002 | 8.692 | 8.692 | 7.978 | 8.682 | 46,903 | +0.24(+2.85%) |
Jun 26, 2002 | 8.161 | 8.692 | 7.968 | 8.441 | 74,030 | -0.20(-2.35%) |
Jun 25, 2002 | 8.596 | 9.281 | 8.499 | 8.644 | 30,440 | -0.27(-3.03%) |
Jun 21, 2002 | 8.847 | 9.030 | 8.828 | 8.914 | 58,085 | +0.16(+1.88%) |
Jun 20, 2002 | 8.586 | 8.885 | 8.586 | 8.750 | 43,797 | +0.15(+1.80%) |
Jun 19, 2002 | 8.586 | 8.934 | 8.586 | 8.596 | 41,105 | -0.14(-1.66%) |
Jun 18, 2002 | 9.146 | 9.146 | 8.692 | 8.741 | 32,718 | -0.43(-4.74%) |
Jun 17, 2002 | 8.876 | 9.368 | 8.876 | 9.175 | 14,702 | +0.14(+1.60%) |
Jun 14, 2002 | 8.692 | 9.030 | 8.325 | 9.030 | 51,148 | +0.13(+1.41%) |
Jun 12, 2002 | 9.127 | 9.629 | 8.714 | 8.905 | 36,963 | -0.61(-6.40%) |
Jun 11, 2002 | 9.040 | 9.872 | 8.885 | 9.513 | 85,213 | +0.04(+0.41%) |
Jun 10, 2002 | 8.895 | 9.658 | 8.895 | 9.475 | 20,500 | +0.40(+4.36%) |
Jun 07, 2002 | 8.180 | 9.079 | 8.103 | 9.079 | 51,459 | +0.02(+0.21%) |
Jun 06, 2002 | 9.417 | 9.658 | 9.059 | 9.059 | 38,827 | -0.65(-6.67%) |
Jun 05, 2002 | 10.32 | 10.32 | 9.513 | 9.706 | 19,258 | -0.53(-5.19%) |
May 31, 2002 | 9.731 | 10.36 | 9.706 | 10.24 | 63,159 | +0.35(+3.52%) |
May 28, 2002 | 10.14 | 10.14 | 9.755 | 9.890 | 37,274 | -0.01(-0.10%) |
May 27, 2002 | 9.996 | 10.48 | 9.881 | 9.900 | 39,345 | +0.00(+0.00%) |
May 24, 2002 | 9.996 | 10.48 | 9.881 | 9.900 | 39,345 | -0.29(-2.84%) |
May 23, 2002 | 10.14 | 10.48 | 9.996 | 10.19 | 63,055 | +0.00(+0.00%) |
May 22, 2002 | 10.03 | 10.71 | 10.03 | 10.19 | 64,091 | +0.05(+0.48%) |
May 21, 2002 | 10.75 | 10.75 | 9.948 | 10.14 | 87,491 | -0.56(-5.24%) |
May 20, 2002 | 11.00 | 11.05 | 10.70 | 10.70 | 216,708 | -0.34(-3.05%) |
May 17, 2002 | 11.11 | 11.25 | 10.83 | 11.04 | 27,748 | -0.03(-0.26%) |
May 16, 2002 | 11.20 | 11.38 | 10.58 | 11.07 | 68,543 | -0.33(-2.88%) |
May 15, 2002 | 11.49 | 11.49 | 11.13 | 11.40 | 75,894 | +0.05(+0.43%) |
May 14, 2002 | 10.77 | 11.58 | 10.76 | 11.35 | 98,569 | +0.70(+6.53%) |
May 13, 2002 | 10.72 | 11.01 | 10.43 | 10.65 | 71,546 | -0.07(-0.63%) |
May 10, 2002 | 11.20 | 11.20 | 10.67 | 10.72 | 65,230 | -0.26(-2.37%) |
May 09, 2002 | 11.16 | 11.54 | 10.73 | 10.98 | 57,050 | -0.17(-1.54%) |
May 08, 2002 | 10.64 | 11.15 | 10.62 | 11.15 | 96,809 | +0.54(+5.08%) |
May 07, 2002 | 9.851 | 10.61 | 9.851 | 10.61 | 57,050 | +0.50(+4.97%) |
May 06, 2002 | 10.53 | 10.62 | 9.803 | 10.11 | 65,126 | -0.46(-4.38%) |
May 03, 2002 | 11.01 | 11.01 | 10.36 | 10.58 | 52,391 | -0.52(-4.70%) |
May 02, 2002 | 10.43 | 11.31 | 10.43 | 11.10 | 109,338 | +0.49(+4.65%) |