Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.269 | 9.331 | 9.206 | 9.290 | 301,503 | +0.04(+0.41%) |
Apr 29, 2003 | 9.256 | 9.315 | 9.206 | 9.252 | 738,155 | +0.02(+0.18%) |
Apr 28, 2003 | 9.206 | 9.315 | 9.131 | 9.236 | 388,881 | +0.00(+0.05%) |
Apr 25, 2003 | 9.256 | 9.256 | 9.127 | 9.231 | 723,992 | +0.02(+0.18%) |
Apr 24, 2003 | 9.281 | 9.323 | 9.198 | 9.215 | 614,289 | -0.05(-0.49%) |
Apr 23, 2003 | 9.206 | 9.261 | 9.177 | 9.261 | 371,118 | +0.07(+0.82%) |
Apr 22, 2003 | 9.077 | 9.227 | 9.048 | 9.186 | 344,712 | +0.15(+1.71%) |
Apr 21, 2003 | 9.086 | 9.123 | 9.019 | 9.031 | 267,416 | -0.04(-0.46%) |
Apr 17, 2003 | 9.102 | 9.102 | 9.015 | 9.073 | 331,269 | +0.02(+0.23%) |
Apr 16, 2003 | 9.177 | 9.198 | 8.936 | 9.052 | 461,377 | -0.07(-0.78%) |
Apr 15, 2003 | 8.977 | 9.123 | 8.890 | 9.123 | 246,291 | +0.17(+1.86%) |
Apr 14, 2003 | 8.873 | 8.956 | 8.865 | 8.956 | 689,665 | +0.10(+1.13%) |
Apr 11, 2003 | 8.915 | 8.969 | 8.827 | 8.856 | 364,636 | -0.02(-0.19%) |
Apr 10, 2003 | 8.840 | 8.952 | 8.836 | 8.873 | 334,630 | +0.00(+0.00%) |
Apr 09, 2003 | 8.873 | 8.911 | 8.836 | 8.873 | 389,361 | +0.02(+0.28%) |
Apr 08, 2003 | 8.986 | 8.990 | 8.811 | 8.848 | 282,779 | -0.09(-0.98%) |
Apr 07, 2003 | 8.840 | 9.023 | 8.773 | 8.936 | 346,632 | +0.19(+2.14%) |
Apr 04, 2003 | 8.806 | 8.956 | 8.748 | 8.748 | 431,130 | -0.10(-1.08%) |
Apr 03, 2003 | 8.961 | 8.998 | 8.790 | 8.844 | 542,274 | -0.12(-1.30%) |
Apr 02, 2003 | 9.106 | 9.123 | 8.940 | 8.961 | 738,155 | -0.33(-3.54%) |
Apr 01, 2003 | 9.144 | 9.290 | 9.106 | 9.290 | 393,442 | +0.12(+1.36%) |
Mar 31, 2003 | 9.165 | 9.240 | 9.061 | 9.165 | 430,410 | -0.05(-0.50%) |
Mar 28, 2003 | 9.144 | 9.248 | 9.123 | 9.211 | 325,748 | +0.09(+0.96%) |
Mar 27, 2003 | 9.136 | 9.194 | 9.102 | 9.123 | 378,319 | -0.04(-0.45%) |
Mar 26, 2003 | 9.144 | 9.186 | 9.102 | 9.165 | 339,191 | +0.02(+0.23%) |
Mar 25, 2003 | 8.990 | 9.144 | 8.977 | 9.144 | 276,058 | +0.19(+2.09%) |
Mar 24, 2003 | 9.102 | 9.123 | 8.794 | 8.956 | 389,121 | -0.14(-1.56%) |
Mar 21, 2003 | 9.123 | 9.165 | 9.006 | 9.098 | 568,679 | +0.06(+0.65%) |
Mar 20, 2003 | 8.865 | 9.040 | 8.748 | 9.040 | 311,825 | +0.17(+1.97%) |
Mar 19, 2003 | 8.815 | 8.877 | 8.748 | 8.865 | 576,841 | +0.05(+0.52%) |
Mar 18, 2003 | 8.748 | 8.823 | 8.715 | 8.819 | 490,183 | +0.07(+0.81%) |
Mar 17, 2003 | 8.632 | 8.761 | 8.607 | 8.748 | 366,317 | +0.12(+1.35%) |
Mar 14, 2003 | 8.707 | 8.736 | 8.627 | 8.632 | 170,915 | -0.05(-0.53%) |
Mar 13, 2003 | 8.590 | 8.686 | 8.590 | 8.677 | 283,979 | +0.09(+1.02%) |
Mar 12, 2003 | 8.602 | 8.665 | 8.540 | 8.590 | 258,054 | -0.02(-0.29%) |
Mar 11, 2003 | 8.602 | 8.715 | 8.582 | 8.615 | 293,101 | -0.02(-0.24%) |
Mar 10, 2003 | 8.677 | 8.702 | 8.602 | 8.636 | 253,493 | -0.06(-0.72%) |
Mar 07, 2003 | 8.602 | 8.744 | 8.602 | 8.698 | 259,974 | +0.05(+0.58%) |
Mar 06, 2003 | 8.644 | 8.715 | 8.623 | 8.648 | 468,818 | -0.03(-0.34%) |
Mar 05, 2003 | 8.561 | 8.731 | 8.561 | 8.677 | 415,047 | +0.07(+0.82%) |
Mar 04, 2003 | 8.540 | 8.711 | 8.540 | 8.607 | 608,768 | -0.03(-0.39%) |
Mar 03, 2003 | 8.540 | 8.736 | 8.523 | 8.640 | 834,415 | +0.07(+0.83%) |
Feb 28, 2003 | 8.332 | 8.665 | 8.311 | 8.569 | 762,400 | +0.28(+3.37%) |
Feb 27, 2003 | 8.207 | 8.332 | 8.177 | 8.290 | 191,800 | +0.12(+1.48%) |
Feb 26, 2003 | 8.269 | 8.269 | 8.152 | 8.169 | 95,060 | -0.08(-1.01%) |
Feb 25, 2003 | 8.102 | 8.273 | 8.077 | 8.252 | 250,372 | +0.13(+1.59%) |
Feb 24, 2003 | 8.207 | 8.207 | 8.123 | 8.123 | 197,561 | -0.08(-1.02%) |
Feb 21, 2003 | 8.082 | 8.261 | 8.082 | 8.207 | 374,958 | +0.16(+1.97%) |
Feb 20, 2003 | 8.111 | 8.136 | 7.998 | 8.048 | 391,762 | -0.08(-1.02%) |
Feb 19, 2003 | 8.144 | 8.144 | 8.040 | 8.132 | 171,156 | +0.01(+0.10%) |
Feb 18, 2003 | 7.998 | 8.148 | 7.998 | 8.123 | 314,946 | +0.09(+1.09%) |
Feb 14, 2003 | 8.186 | 8.186 | 7.969 | 8.036 | 542,274 | -0.13(-1.58%) |
Feb 13, 2003 | 8.098 | 8.165 | 8.032 | 8.165 | 337,991 | +0.07(+0.82%) |
Feb 12, 2003 | 8.169 | 8.169 | 8.061 | 8.098 | 384,800 | -0.03(-0.36%) |
Feb 11, 2003 | 8.215 | 8.227 | 8.123 | 8.127 | 182,438 | -0.09(-1.06%) |
Feb 10, 2003 | 8.186 | 8.240 | 8.123 | 8.215 | 220,366 | +0.03(+0.36%) |
Feb 07, 2003 | 8.269 | 8.277 | 8.186 | 8.186 | 197,081 | -0.10(-1.26%) |
Feb 06, 2003 | 8.332 | 8.344 | 8.186 | 8.290 | 211,724 | -0.03(-0.30%) |
Feb 05, 2003 | 8.302 | 8.357 | 8.232 | 8.315 | 267,416 | +0.01(+0.15%) |
Feb 04, 2003 | 8.282 | 8.311 | 8.157 | 8.302 | 353,594 | +0.04(+0.50%) |
Feb 03, 2003 | 8.311 | 8.332 | 8.244 | 8.261 | 509,627 | -0.07(-0.85%) |
Jan 31, 2003 | 8.261 | 8.365 | 8.198 | 8.332 | 538,433 | +0.10(+1.16%) |
Jan 30, 2003 | 8.282 | 8.315 | 8.211 | 8.236 | 198,041 | -0.04(-0.45%) |
Jan 29, 2003 | 8.269 | 8.311 | 8.202 | 8.273 | 257,334 | +0.01(+0.15%) |
Jan 28, 2003 | 8.307 | 8.307 | 8.123 | 8.261 | 366,317 | -0.04(-0.45%) |
Jan 27, 2003 | 8.332 | 8.352 | 8.252 | 8.298 | 207,883 | -0.10(-1.19%) |
Jan 24, 2003 | 8.365 | 8.411 | 8.302 | 8.398 | 274,617 | +0.00(+0.05%) |
Jan 23, 2003 | 8.457 | 8.473 | 8.298 | 8.394 | 483,461 | -0.04(-0.44%) |
Jan 22, 2003 | 8.419 | 8.457 | 8.377 | 8.432 | 176,437 | -0.01(-0.10%) |
Jan 21, 2003 | 8.436 | 8.498 | 8.415 | 8.440 | 133,228 | +0.02(+0.30%) |
Jan 17, 2003 | 8.607 | 8.611 | 8.415 | 8.415 | 207,163 | -0.19(-2.18%) |
Jan 16, 2003 | 8.707 | 8.707 | 8.598 | 8.602 | 132,747 | -0.04(-0.48%) |
Jan 15, 2003 | 8.623 | 8.723 | 8.594 | 8.644 | 298,862 | -0.02(-0.24%) |
Jan 14, 2003 | 8.727 | 8.736 | 8.657 | 8.665 | 108,982 | +0.00(+0.00%) |
Jan 13, 2003 | 8.748 | 8.748 | 8.644 | 8.665 | 206,923 | -0.08(-0.95%) |
Jan 10, 2003 | 8.756 | 8.873 | 8.723 | 8.748 | 165,394 | -0.11(-1.27%) |
Jan 09, 2003 | 8.873 | 8.911 | 8.744 | 8.861 | 199,722 | +0.05(+0.61%) |
Jan 08, 2003 | 8.936 | 8.936 | 8.790 | 8.806 | 136,588 | -0.15(-1.67%) |
Jan 07, 2003 | 8.994 | 8.994 | 8.827 | 8.956 | 190,600 | -0.04(-0.42%) |
Jan 06, 2003 | 8.998 | 9.027 | 8.956 | 8.994 | 240,530 | +0.01(+0.14%) |
Jan 03, 2003 | 8.940 | 9.036 | 8.936 | 8.981 | 157,473 | +0.04(+0.42%) |
Jan 02, 2003 | 9.061 | 9.061 | 8.911 | 8.944 | 217,965 | -0.14(-1.56%) |
Dec 31, 2002 | 8.915 | 9.086 | 8.873 | 9.086 | 362,716 | +0.17(+1.92%) |
Dec 30, 2002 | 8.707 | 8.915 | 8.707 | 8.915 | 348,553 | +0.20(+2.34%) |
Dec 27, 2002 | 8.777 | 8.831 | 8.707 | 8.711 | 486,822 | -0.24(-2.70%) |
Dec 26, 2002 | 9.048 | 9.102 | 8.936 | 8.952 | 257,814 | -0.07(-0.83%) |
Dec 24, 2002 | 9.040 | 9.044 | 8.977 | 9.027 | 57,132 | -0.03(-0.37%) |
Dec 23, 2002 | 8.894 | 9.061 | 8.894 | 9.061 | 278,938 | +0.12(+1.40%) |
Dec 20, 2002 | 8.956 | 8.977 | 8.869 | 8.936 | 251,332 | -0.02(-0.23%) |
Dec 19, 2002 | 8.915 | 8.948 | 8.877 | 8.956 | 544,914 | +0.08(+0.94%) |
Dec 18, 2002 | 8.981 | 8.994 | 8.865 | 8.873 | 190,120 | -0.09(-1.02%) |
Dec 17, 2002 | 9.006 | 9.006 | 8.927 | 8.965 | 754,958 | -0.04(-0.46%) |
Dec 16, 2002 | 8.931 | 9.006 | 8.881 | 9.006 | 106,582 | +0.12(+1.31%) |
Dec 13, 2002 | 8.927 | 8.990 | 8.890 | 8.890 | 138,989 | -0.06(-0.65%) |
Dec 12, 2002 | 8.952 | 8.961 | 8.869 | 8.948 | 288,300 | +0.00(+0.05%) |
Dec 11, 2002 | 8.948 | 8.956 | 8.881 | 8.944 | 191,560 | -0.05(-0.51%) |
Dec 10, 2002 | 8.956 | 9.044 | 8.919 | 8.990 | 222,046 | +0.07(+0.84%) |
Dec 09, 2002 | 8.998 | 9.061 | 8.906 | 8.915 | 307,264 | -0.06(-0.70%) |
Dec 06, 2002 | 8.977 | 9.036 | 8.852 | 8.977 | 327,668 | -0.01(-0.14%) |
Dec 05, 2002 | 8.965 | 9.027 | 8.965 | 8.990 | 173,556 | +0.02(+0.28%) |
Dec 04, 2002 | 8.977 | 9.011 | 8.952 | 8.965 | 350,473 | -0.01(-0.14%) |
Dec 03, 2002 | 9.044 | 9.061 | 8.956 | 8.977 | 535,072 | -0.07(-0.74%) |
Dec 02, 2002 | 8.873 | 9.044 | 8.827 | 9.044 | 241,730 | +0.15(+1.69%) |
Nov 29, 2002 | 8.956 | 8.986 | 8.881 | 8.894 | 138,269 | -0.10(-1.11%) |
Nov 27, 2002 | 8.790 | 9.019 | 8.786 | 8.994 | 280,138 | +0.18(+2.08%) |
Nov 26, 2002 | 8.615 | 8.811 | 8.615 | 8.811 | 219,406 | +0.20(+2.27%) |
Nov 25, 2002 | 8.473 | 8.707 | 8.473 | 8.615 | 345,672 | +0.12(+1.37%) |
Nov 22, 2002 | 8.498 | 8.498 | 8.427 | 8.498 | 459,456 | -0.03(-0.29%) |
Nov 21, 2002 | 8.498 | 8.552 | 8.473 | 8.523 | 477,940 | +0.05(+0.54%) |
Nov 20, 2002 | 8.457 | 8.519 | 8.415 | 8.477 | 163,714 | +0.01(+0.10%) |
Nov 19, 2002 | 8.365 | 8.527 | 8.365 | 8.469 | 110,663 | +0.06(+0.74%) |
Nov 18, 2002 | 8.540 | 8.540 | 8.407 | 8.407 | 164,914 | -0.08(-0.98%) |
Nov 15, 2002 | 8.490 | 8.677 | 8.490 | 8.490 | 135,388 | -0.05(-0.59%) |
Nov 14, 2002 | 8.357 | 8.540 | 8.352 | 8.540 | 210,044 | +0.19(+2.24%) |
Nov 13, 2002 | 8.373 | 8.473 | 8.332 | 8.352 | 156,993 | +0.00(+0.00%) |
Nov 12, 2002 | 8.332 | 8.394 | 8.315 | 8.352 | 200,202 | +0.04(+0.45%) |
Nov 11, 2002 | 8.327 | 8.336 | 8.248 | 8.315 | 333,670 | -0.01(-0.15%) |
Nov 08, 2002 | 8.332 | 8.373 | 8.298 | 8.327 | 385,761 | -0.09(-1.04%) |
Nov 07, 2002 | 8.582 | 8.582 | 8.415 | 8.415 | 179,317 | -0.16(-1.89%) |
Nov 06, 2002 | 8.582 | 8.665 | 8.540 | 8.577 | 653,177 | -0.00(-0.05%) |
Nov 05, 2002 | 8.440 | 8.640 | 8.436 | 8.582 | 159,633 | +0.12(+1.43%) |
Nov 04, 2002 | 8.477 | 8.519 | 8.444 | 8.461 | 270,777 | +0.03(+0.30%) |
Nov 01, 2002 | 8.311 | 8.498 | 8.207 | 8.436 | 339,431 | +0.10(+1.25%) |
Oct 31, 2002 | 8.227 | 8.373 | 8.144 | 8.332 | 369,197 | +0.17(+2.04%) |
Oct 30, 2002 | 8.061 | 8.269 | 8.019 | 8.165 | 212,204 | +0.08(+1.03%) |
Oct 29, 2002 | 8.165 | 8.165 | 7.998 | 8.082 | 201,642 | -0.12(-1.52%) |
Oct 28, 2002 | 8.257 | 8.315 | 8.165 | 8.207 | 127,946 | -0.06(-0.76%) |
Oct 25, 2002 | 8.186 | 8.311 | 8.177 | 8.269 | 283,499 | +0.06(+0.76%) |
Oct 24, 2002 | 8.061 | 8.207 | 8.061 | 8.207 | 139,229 | +0.08(+0.97%) |
Oct 23, 2002 | 8.019 | 8.165 | 7.811 | 8.127 | 334,630 | +0.13(+1.61%) |
Oct 22, 2002 | 7.969 | 8.102 | 7.957 | 7.998 | 200,202 | -0.14(-1.69%) |
Oct 21, 2002 | 8.373 | 8.373 | 8.132 | 8.136 | 258,054 | -0.27(-3.27%) |
Oct 18, 2002 | 8.498 | 8.532 | 8.394 | 8.411 | 382,400 | -0.05(-0.64%) |
Oct 17, 2002 | 8.290 | 8.519 | 8.290 | 8.465 | 238,130 | +0.17(+2.11%) |
Oct 16, 2002 | 8.311 | 8.369 | 8.202 | 8.290 | 233,809 | -0.15(-1.73%) |
Oct 15, 2002 | 8.219 | 8.465 | 8.194 | 8.436 | 173,316 | +0.28(+3.47%) |
Oct 14, 2002 | 8.169 | 8.282 | 8.123 | 8.152 | 175,716 | -0.08(-0.96%) |
Oct 11, 2002 | 8.102 | 8.290 | 8.102 | 8.232 | 494,264 | +0.17(+2.12%) |
Oct 10, 2002 | 7.936 | 8.061 | 7.694 | 8.061 | 563,638 | +0.11(+1.42%) |
Oct 09, 2002 | 8.286 | 8.286 | 7.948 | 7.948 | 369,677 | -0.34(-4.07%) |
Oct 08, 2002 | 8.415 | 8.448 | 8.173 | 8.286 | 471,459 | -0.16(-1.92%) |
Oct 07, 2002 | 8.727 | 8.798 | 8.415 | 8.448 | 386,241 | -0.33(-3.75%) |
Oct 04, 2002 | 9.019 | 9.019 | 8.748 | 8.777 | 422,488 | -0.20(-2.23%) |
Oct 03, 2002 | 9.061 | 9.156 | 8.936 | 8.977 | 593,885 | -0.06(-0.69%) |
Oct 02, 2002 | 9.206 | 9.286 | 9.040 | 9.040 | 295,742 | -0.36(-3.85%) |
Oct 01, 2002 | 9.352 | 9.436 | 9.319 | 9.402 | 491,863 | +0.01(+0.09%) |
Sep 30, 2002 | 9.398 | 9.461 | 9.252 | 9.394 | 163,474 | +0.00(+0.00%) |
Sep 27, 2002 | 9.473 | 9.540 | 9.394 | 9.394 | 316,866 | -0.08(-0.88%) |
Sep 26, 2002 | 9.248 | 9.477 | 9.248 | 9.477 | 325,988 | +0.17(+1.79%) |
Sep 25, 2002 | 9.352 | 9.415 | 9.244 | 9.311 | 1,296,272 | -0.07(-0.71%) |
Sep 24, 2002 | 9.411 | 9.440 | 9.352 | 9.377 | 495,464 | -0.04(-0.44%) |
Sep 23, 2002 | 9.415 | 9.498 | 9.398 | 9.419 | 270,296 | +0.00(+0.04%) |
Sep 20, 2002 | 9.452 | 9.452 | 9.319 | 9.415 | 310,625 | +0.07(+0.71%) |
Sep 19, 2002 | 9.352 | 9.423 | 9.290 | 9.348 | 132,987 | -0.02(-0.22%) |
Sep 18, 2002 | 9.365 | 9.423 | 9.281 | 9.369 | 178,117 | +0.01(+0.09%) |
Sep 17, 2002 | 9.344 | 9.369 | 9.294 | 9.361 | 1,389,172 | +0.03(+0.31%) |
Sep 16, 2002 | 9.277 | 9.369 | 9.277 | 9.331 | 215,565 | +0.01(+0.13%) |
Sep 13, 2002 | 9.165 | 9.331 | 9.165 | 9.319 | 173,556 | +0.12(+1.36%) |
Sep 12, 2002 | 9.206 | 9.227 | 9.115 | 9.194 | 678,142 | -0.03(-0.36%) |
Sep 11, 2002 | 9.248 | 9.265 | 9.206 | 9.227 | 99,380 | +0.04(+0.45%) |
Sep 10, 2002 | 9.269 | 9.277 | 9.181 | 9.186 | 196,841 | -0.08(-0.90%) |
Sep 09, 2002 | 9.290 | 9.331 | 9.227 | 9.269 | 118,584 | -0.04(-0.45%) |
Sep 06, 2002 | 9.290 | 9.402 | 9.269 | 9.311 | 121,225 | +0.04(+0.45%) |
Sep 05, 2002 | 9.423 | 9.423 | 9.248 | 9.269 | 181,958 | -0.17(-1.77%) |
Sep 04, 2002 | 9.306 | 9.436 | 9.298 | 9.436 | 709,109 | +0.12(+1.34%) |
Sep 03, 2002 | 9.390 | 9.406 | 9.311 | 9.311 | 247,492 | -0.12(-1.28%) |
Aug 30, 2002 | 9.436 | 9.602 | 9.431 | 9.431 | 201,882 | -0.07(-0.70%) |
Aug 29, 2002 | 9.436 | 9.540 | 9.381 | 9.498 | 72,015 | +0.08(+0.88%) |
Aug 28, 2002 | 9.373 | 9.548 | 9.340 | 9.415 | 147,391 | +0.04(+0.44%) |
Aug 27, 2002 | 9.415 | 9.486 | 9.331 | 9.373 | 172,356 | -0.05(-0.53%) |
Aug 26, 2002 | 9.219 | 9.423 | 9.165 | 9.423 | 177,397 | +0.21(+2.26%) |
Aug 23, 2002 | 9.202 | 9.302 | 9.152 | 9.215 | 24,005 | +0.05(+0.59%) |
Aug 22, 2002 | 9.290 | 9.373 | 9.127 | 9.161 | 151,471 | -0.08(-0.86%) |
Aug 21, 2002 | 9.152 | 9.240 | 9.098 | 9.240 | 216,045 | +0.09(+0.96%) |
Aug 20, 2002 | 9.311 | 9.311 | 9.127 | 9.152 | 1,210,094 | -0.24(-2.57%) |
Aug 16, 2002 | 9.286 | 9.456 | 9.273 | 9.394 | 143,550 | +0.10(+1.12%) |
Aug 15, 2002 | 9.373 | 9.394 | 9.181 | 9.290 | 48,010 | -0.12(-1.28%) |
Aug 14, 2002 | 9.165 | 9.331 | 9.086 | 9.411 | 143,550 | +0.27(+2.92%) |
Aug 13, 2002 | 9.327 | 9.415 | 9.131 | 9.144 | 187,959 | -0.19(-2.01%) |
Aug 12, 2002 | 9.123 | 9.331 | 9.019 | 9.331 | 210,524 | +0.05(+0.49%) |
Aug 07, 2002 | 9.061 | 9.302 | 8.998 | 9.286 | 231,408 | +0.25(+2.72%) |
Aug 06, 2002 | 9.056 | 9.144 | 8.973 | 9.040 | 211,244 | +0.03(+0.37%) |
Aug 05, 2002 | 9.165 | 9.223 | 8.998 | 9.006 | 130,587 | -0.20(-2.17%) |
Aug 02, 2002 | 9.540 | 9.573 | 9.206 | 9.206 | 204,042 | -0.28(-2.99%) |
Aug 01, 2002 | 9.581 | 9.598 | 9.411 | 9.490 | 240,290 | -0.09(-0.96%) |
Jul 31, 2002 | 9.415 | 9.644 | 9.415 | 9.581 | 424,409 | +0.13(+1.41%) |
Jul 30, 2002 | 9.519 | 9.706 | 9.294 | 9.448 | 475,540 | -0.12(-1.31%) |
Jul 29, 2002 | 9.161 | 9.623 | 9.161 | 9.573 | 500,505 | +0.41(+4.45%) |
Jul 26, 2002 | 8.790 | 9.165 | 8.790 | 9.165 | 322,387 | +0.42(+4.76%) |
Jul 25, 2002 | 8.436 | 8.852 | 8.311 | 8.748 | 529,071 | +0.25(+2.94%) |
Jul 24, 2002 | 8.332 | 8.582 | 7.957 | 8.498 | 585,003 | -0.03(-0.29%) |
Jul 23, 2002 | 8.831 | 8.852 | 8.457 | 8.523 | 828,894 | -0.29(-3.26%) |
Jul 22, 2002 | 8.748 | 9.040 | 8.573 | 8.811 | 568,439 | -0.06(-0.70%) |
Jul 19, 2002 | 9.206 | 9.269 | 8.873 | 8.873 | 485,142 | -0.65(-6.78%) |
Jul 17, 2002 | 9.744 | 9.810 | 9.456 | 9.519 | 347,113 | +0.15(+1.56%) |
Jul 12, 2002 | 9.415 | 9.623 | 9.269 | 9.373 | 207,883 | -0.04(-0.44%) |
Jul 11, 2002 | 9.665 | 9.723 | 9.269 | 9.415 | 238,850 | -0.25(-2.59%) |
Jul 10, 2002 | 9.869 | 9.869 | 9.665 | 9.665 | 241,970 | -0.20(-2.07%) |
Jul 09, 2002 | 9.873 | 9.906 | 9.790 | 9.869 | 310,625 | +0.05(+0.51%) |
Jul 08, 2002 | 10.16 | 10.21 | 9.727 | 9.819 | 397,763 | -0.32(-3.20%) |
Jul 05, 2002 | 10.09 | 10.20 | 10.06 | 10.14 | 293,101 | +0.02(+0.21%) |
Jul 04, 2002 | 10.21 | 10.23 | 9.998 | 10.12 | 265,735 | +0.00(+0.00%) |
Jul 03, 2002 | 10.21 | 10.23 | 9.998 | 10.12 | 265,735 | -0.15(-1.42%) |
Jul 02, 2002 | 10.41 | 10.47 | 10.19 | 10.27 | 263,575 | -0.40(-3.71%) |
Jul 01, 2002 | 10.79 | 10.79 | 10.48 | 10.66 | 318,787 | -0.12(-1.16%) |
Jun 28, 2002 | 10.60 | 10.79 | 10.56 | 10.79 | 552,356 | +0.17(+1.57%) |
Jun 27, 2002 | 10.73 | 10.75 | 10.52 | 10.62 | 375,439 | -0.08(-0.78%) |
Jun 26, 2002 | 10.78 | 10.83 | 10.54 | 10.71 | 372,558 | -0.12(-1.15%) |
Jun 25, 2002 | 10.62 | 10.96 | 10.62 | 10.83 | 690,865 | +0.04(+0.39%) |
Jun 21, 2002 | 10.50 | 10.79 | 10.50 | 10.79 | 544,914 | +0.37(+3.56%) |
Jun 20, 2002 | 10.43 | 10.54 | 10.41 | 10.42 | 253,493 | -0.01(-0.08%) |
Jun 19, 2002 | 10.33 | 10.61 | 10.33 | 10.43 | 289,260 | -0.05(-0.48%) |
Jun 18, 2002 | 10.63 | 10.64 | 10.36 | 10.48 | 593,164 | -0.27(-2.52%) |
Jun 17, 2002 | 10.66 | 10.81 | 10.64 | 10.75 | 361,996 | +0.08(+0.78%) |
Jun 14, 2002 | 10.41 | 10.66 | 10.33 | 10.66 | 256,133 | +0.25(+2.40%) |
Jun 12, 2002 | 10.35 | 10.60 | 10.29 | 10.41 | 334,870 | +0.10(+0.93%) |
Jun 11, 2002 | 10.26 | 10.36 | 10.21 | 10.32 | 234,049 | +0.00(+0.04%) |
Jun 10, 2002 | 10.31 | 10.38 | 10.27 | 10.31 | 116,664 | +0.00(+0.04%) |
Jun 07, 2002 | 10.25 | 10.31 | 10.17 | 10.31 | 96,020 | +0.05(+0.45%) |
Jun 06, 2002 | 10.21 | 10.27 | 10.19 | 10.26 | 548,275 | +0.05(+0.53%) |
Jun 05, 2002 | 10.16 | 10.27 | 10.16 | 10.21 | 212,204 | +0.07(+0.66%) |
May 31, 2002 | 10.02 | 10.24 | 9.915 | 10.14 | 272,937 | +0.29(+2.96%) |
May 28, 2002 | 9.781 | 9.852 | 9.640 | 9.852 | 134,188 | +0.08(+0.85%) |
May 27, 2002 | 9.819 | 9.915 | 9.769 | 9.769 | 246,051 | +0.00(+0.00%) |
May 24, 2002 | 9.819 | 9.915 | 9.769 | 9.769 | 246,051 | -0.12(-1.26%) |
May 23, 2002 | 9.590 | 9.894 | 9.519 | 9.894 | 182,678 | +0.28(+2.95%) |
May 22, 2002 | 9.577 | 9.640 | 9.556 | 9.610 | 146,430 | -0.03(-0.35%) |
May 21, 2002 | 9.727 | 9.781 | 9.590 | 9.644 | 115,944 | -0.12(-1.20%) |
May 20, 2002 | 9.790 | 9.819 | 9.685 | 9.760 | 86,898 | -0.05(-0.47%) |
May 17, 2002 | 9.656 | 9.806 | 9.581 | 9.806 | 149,551 | +0.08(+0.81%) |
May 16, 2002 | 9.831 | 9.894 | 9.706 | 9.727 | 212,684 | -0.10(-1.02%) |
May 15, 2002 | 9.831 | 9.848 | 9.769 | 9.827 | 236,449 | +0.01(+0.13%) |
May 14, 2002 | 9.790 | 9.873 | 9.710 | 9.815 | 105,622 | +0.01(+0.08%) |
May 13, 2002 | 9.669 | 9.810 | 9.640 | 9.806 | 113,063 | +0.07(+0.77%) |
May 10, 2002 | 9.956 | 9.956 | 9.681 | 9.731 | 192,760 | -0.16(-1.64%) |
May 09, 2002 | 9.998 | 10.09 | 9.894 | 9.894 | 177,637 | -0.14(-1.37%) |
May 08, 2002 | 10.06 | 10.16 | 9.923 | 10.03 | 214,365 | -0.07(-0.66%) |
May 07, 2002 | 10.13 | 10.16 | 10.08 | 10.10 | 272,457 | -0.03(-0.33%) |
May 06, 2002 | 10.20 | 10.31 | 10.12 | 10.13 | 219,886 | -0.05(-0.45%) |
May 03, 2002 | 10.06 | 10.20 | 9.998 | 10.18 | 125,546 | +0.07(+0.74%) |
May 02, 2002 | 9.998 | 10.10 | 9.990 | 10.10 | 501,705 | +0.12(+1.25%) |