Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.430 | 3.511 | 3.430 | 3.493 | 48,091 | +0.07(+2.11%) |
Apr 29, 2003 | 3.565 | 3.565 | 3.376 | 3.421 | 85,188 | -0.14(-4.04%) |
Apr 28, 2003 | 3.331 | 3.583 | 3.331 | 3.565 | 53,756 | +0.10(+2.86%) |
Apr 25, 2003 | 3.511 | 3.574 | 3.439 | 3.466 | 47,425 | +0.00(+0.00%) |
Apr 24, 2003 | 3.466 | 3.601 | 3.448 | 3.466 | 65,640 | -0.05(-1.28%) |
Apr 23, 2003 | 3.565 | 3.583 | 3.466 | 3.511 | 33,431 | -0.05(-1.27%) |
Apr 22, 2003 | 3.556 | 3.601 | 3.511 | 3.556 | 41,094 | +0.03(+0.77%) |
Apr 21, 2003 | 3.511 | 3.529 | 3.421 | 3.529 | 22,879 | -0.05(-1.26%) |
Apr 17, 2003 | 3.394 | 3.574 | 3.358 | 3.574 | 21,435 | +0.18(+5.30%) |
Apr 16, 2003 | 3.583 | 3.583 | 3.376 | 3.394 | 203,696 | -0.15(-4.31%) |
Apr 15, 2003 | 3.664 | 3.664 | 3.511 | 3.547 | 24,545 | -0.05(-1.50%) |
Apr 14, 2003 | 3.421 | 3.619 | 3.421 | 3.601 | 33,764 | +0.23(+6.95%) |
Apr 11, 2003 | 3.421 | 3.421 | 3.196 | 3.367 | 39,428 | -0.01(-0.27%) |
Apr 10, 2003 | 3.466 | 3.466 | 3.376 | 3.376 | 14,882 | -0.06(-1.83%) |
Apr 09, 2003 | 3.601 | 3.601 | 3.331 | 3.439 | 34,652 | -0.16(-4.50%) |
Apr 08, 2003 | 3.511 | 3.601 | 3.511 | 3.601 | 13,661 | +0.09(+2.56%) |
Apr 07, 2003 | 3.646 | 3.691 | 3.430 | 3.511 | 32,986 | -0.06(-1.76%) |
Apr 04, 2003 | 3.583 | 3.646 | 3.574 | 3.574 | 29,654 | -0.03(-0.75%) |
Apr 03, 2003 | 3.691 | 3.691 | 3.574 | 3.601 | 19,547 | -0.05(-1.23%) |
Apr 02, 2003 | 3.682 | 3.691 | 3.556 | 3.646 | 42,649 | +0.00(+0.00%) |
Apr 01, 2003 | 3.493 | 3.646 | 3.421 | 3.646 | 29,876 | +0.24(+7.14%) |
Mar 31, 2003 | 3.511 | 3.511 | 3.376 | 3.403 | 26,767 | -0.14(-4.06%) |
Mar 28, 2003 | 3.655 | 3.673 | 3.547 | 3.547 | 19,880 | -0.08(-2.23%) |
Mar 27, 2003 | 3.439 | 3.664 | 3.439 | 3.628 | 27,433 | +0.19(+5.50%) |
Mar 26, 2003 | 3.619 | 3.655 | 3.349 | 3.439 | 42,538 | -0.21(-5.68%) |
Mar 25, 2003 | 3.601 | 3.863 | 3.547 | 3.646 | 69,083 | +0.14(+4.11%) |
Mar 24, 2003 | 3.655 | 3.691 | 3.484 | 3.502 | 23,212 | -0.24(-6.49%) |
Mar 21, 2003 | 3.773 | 3.773 | 3.646 | 3.745 | 49,091 | -0.02(-0.48%) |
Mar 20, 2003 | 3.736 | 3.827 | 3.727 | 3.764 | 41,872 | -0.06(-1.65%) |
Mar 19, 2003 | 3.827 | 3.827 | 3.673 | 3.827 | 24,878 | -0.05(-1.16%) |
Mar 18, 2003 | 3.899 | 3.908 | 3.727 | 3.872 | 50,313 | -0.05(-1.15%) |
Mar 17, 2003 | 3.466 | 3.917 | 3.466 | 3.917 | 34,874 | +0.40(+11.25%) |
Mar 14, 2003 | 3.646 | 3.682 | 3.448 | 3.520 | 14,549 | -0.06(-1.76%) |
Mar 13, 2003 | 3.421 | 3.691 | 3.376 | 3.583 | 52,645 | +0.25(+7.57%) |
Mar 12, 2003 | 3.493 | 3.547 | 3.241 | 3.331 | 54,311 | -0.16(-4.64%) |
Mar 11, 2003 | 3.691 | 3.691 | 3.466 | 3.493 | 34,097 | -0.16(-4.43%) |
Mar 10, 2003 | 3.736 | 3.755 | 3.637 | 3.655 | 45,759 | -0.17(-4.47%) |
Mar 07, 2003 | 3.872 | 3.917 | 3.782 | 3.827 | 117,508 | -0.10(-2.52%) |
Mar 06, 2003 | 3.926 | 3.962 | 3.854 | 3.926 | 111,177 | +0.00(+0.00%) |
Mar 05, 2003 | 3.944 | 4.034 | 3.872 | 3.926 | 72,637 | -0.04(-0.91%) |
Mar 04, 2003 | 3.962 | 3.971 | 3.863 | 3.962 | 90,075 | +0.00(+0.00%) |
Mar 03, 2003 | 4.052 | 4.052 | 3.872 | 3.962 | 103,514 | -0.05(-1.12%) |
Feb 28, 2003 | 4.043 | 4.043 | 3.926 | 4.007 | 40,095 | -0.02(-0.45%) |
Feb 27, 2003 | 4.052 | 4.052 | 3.818 | 4.025 | 50,535 | -0.03(-0.67%) |
Feb 26, 2003 | 4.205 | 4.205 | 3.962 | 4.052 | 110,400 | -0.15(-3.64%) |
Feb 25, 2003 | 4.070 | 4.205 | 3.827 | 4.205 | 47,536 | +0.14(+3.32%) |
Feb 24, 2003 | 4.394 | 4.394 | 4.052 | 4.070 | 63,307 | -0.33(-7.57%) |
Feb 21, 2003 | 4.430 | 4.592 | 4.232 | 4.403 | 74,969 | -0.03(-0.61%) |
Feb 20, 2003 | 4.502 | 4.772 | 4.358 | 4.430 | 75,303 | -0.12(-2.57%) |
Feb 19, 2003 | 4.646 | 4.772 | 4.412 | 4.547 | 164,933 | -0.10(-2.13%) |
Feb 18, 2003 | 4.349 | 4.646 | 4.349 | 4.646 | 37,207 | +0.33(+7.72%) |
Feb 14, 2003 | 4.286 | 4.529 | 4.277 | 4.313 | 48,758 | +0.06(+1.48%) |
Feb 13, 2003 | 4.412 | 4.457 | 4.205 | 4.250 | 47,314 | -0.22(-4.84%) |
Feb 12, 2003 | 4.547 | 4.547 | 4.412 | 4.466 | 61,197 | -0.06(-1.39%) |
Feb 11, 2003 | 4.313 | 4.529 | 4.277 | 4.529 | 78,635 | +0.22(+5.01%) |
Feb 10, 2003 | 4.592 | 4.664 | 4.187 | 4.313 | 42,538 | -0.14(-3.23%) |
Feb 07, 2003 | 4.592 | 4.664 | 4.367 | 4.457 | 69,194 | -0.05(-1.00%) |
Feb 06, 2003 | 4.403 | 4.574 | 4.322 | 4.502 | 48,647 | +0.08(+1.83%) |
Feb 05, 2003 | 4.430 | 4.457 | 4.241 | 4.421 | 84,743 | +0.05(+1.24%) |
Feb 04, 2003 | 4.223 | 4.385 | 4.097 | 4.367 | 48,091 | +0.22(+5.21%) |
Feb 03, 2003 | 4.358 | 4.358 | 4.097 | 4.151 | 40,095 | -0.14(-3.15%) |
Jan 31, 2003 | 4.115 | 4.358 | 4.016 | 4.286 | 33,764 | +0.21(+5.08%) |
Jan 30, 2003 | 4.583 | 4.583 | 4.079 | 4.079 | 74,525 | -0.47(-10.30%) |
Jan 29, 2003 | 4.457 | 4.574 | 4.277 | 4.547 | 63,530 | +0.14(+3.06%) |
Jan 28, 2003 | 4.322 | 4.511 | 4.187 | 4.412 | 56,421 | +0.09(+2.08%) |
Jan 27, 2003 | 4.538 | 4.592 | 4.295 | 4.322 | 37,762 | -0.18(-4.00%) |
Jan 24, 2003 | 4.745 | 4.772 | 4.367 | 4.502 | 42,760 | -0.23(-4.94%) |
Jan 23, 2003 | 4.862 | 4.862 | 4.727 | 4.736 | 23,323 | -0.05(-0.94%) |
Jan 22, 2003 | 4.916 | 4.961 | 4.781 | 4.781 | 47,092 | -0.09(-1.85%) |
Jan 21, 2003 | 4.808 | 4.907 | 4.727 | 4.871 | 46,981 | +0.07(+1.50%) |
Jan 17, 2003 | 4.763 | 4.952 | 4.727 | 4.799 | 40,650 | -0.12(-2.38%) |
Jan 16, 2003 | 4.745 | 4.997 | 4.727 | 4.916 | 30,321 | +0.19(+4.00%) |
Jan 15, 2003 | 4.718 | 4.736 | 4.457 | 4.727 | 89,075 | +0.05(+0.96%) |
Jan 14, 2003 | 4.439 | 4.691 | 4.367 | 4.682 | 55,533 | +0.25(+5.69%) |
Jan 13, 2003 | 4.610 | 4.610 | 4.430 | 4.430 | 74,525 | +0.00(+0.00%) |
Jan 10, 2003 | 4.700 | 4.709 | 4.403 | 4.430 | 322,426 | -0.23(-5.02%) |
Jan 09, 2003 | 4.916 | 5.033 | 4.664 | 4.664 | 46,425 | -0.20(-4.07%) |
Jan 08, 2003 | 4.907 | 5.024 | 4.844 | 4.862 | 26,322 | -0.09(-1.82%) |
Jan 07, 2003 | 5.249 | 5.258 | 4.952 | 4.952 | 23,657 | -0.30(-5.66%) |
Jan 06, 2003 | 5.141 | 5.402 | 5.042 | 5.249 | 36,429 | -0.07(-1.35%) |
Jan 03, 2003 | 5.483 | 5.483 | 5.042 | 5.321 | 78,524 | -0.16(-2.96%) |
Jan 02, 2003 | 4.682 | 5.492 | 4.628 | 5.483 | 85,188 | +0.85(+18.25%) |
Dec 31, 2002 | 4.601 | 4.826 | 4.592 | 4.637 | 59,642 | -0.05(-1.15%) |
Dec 30, 2002 | 4.682 | 4.700 | 4.547 | 4.691 | 63,752 | +0.10(+2.16%) |
Dec 27, 2002 | 4.592 | 4.844 | 4.592 | 4.592 | 35,985 | -0.01(-0.20%) |
Dec 26, 2002 | 4.538 | 4.664 | 4.538 | 4.601 | 46,092 | -0.03(-0.58%) |
Dec 24, 2002 | 4.637 | 4.637 | 4.556 | 4.628 | 33,431 | -0.05(-0.96%) |
Dec 23, 2002 | 4.502 | 4.700 | 4.493 | 4.673 | 67,417 | +0.17(+3.80%) |
Dec 20, 2002 | 4.547 | 4.601 | 4.502 | 4.502 | 126,727 | -0.04(-0.79%) |
Dec 19, 2002 | 4.367 | 4.637 | 4.367 | 4.538 | 57,088 | +0.12(+2.65%) |
Dec 18, 2002 | 4.637 | 4.637 | 4.394 | 4.421 | 128,393 | -0.31(-6.48%) |
Dec 17, 2002 | 4.772 | 4.817 | 4.592 | 4.727 | 52,312 | +0.00(+0.00%) |
Dec 16, 2002 | 4.646 | 4.727 | 4.385 | 4.727 | 102,514 | +0.09(+1.94%) |
Dec 13, 2002 | 4.718 | 4.718 | 4.637 | 4.637 | 47,314 | +0.00(+0.00%) |
Dec 12, 2002 | 4.637 | 4.772 | 4.556 | 4.637 | 122,728 | -0.07(-1.53%) |
Dec 11, 2002 | 4.907 | 4.907 | 4.610 | 4.709 | 101,625 | -0.15(-3.15%) |
Dec 10, 2002 | 4.664 | 5.042 | 4.646 | 4.862 | 49,868 | +0.22(+4.65%) |
Dec 09, 2002 | 4.835 | 4.925 | 4.637 | 4.646 | 80,745 | -0.28(-5.67%) |
Dec 06, 2002 | 4.727 | 4.934 | 4.655 | 4.925 | 71,304 | +0.11(+2.24%) |
Dec 05, 2002 | 4.826 | 4.826 | 4.637 | 4.817 | 49,868 | -0.05(-0.93%) |
Dec 04, 2002 | 4.862 | 5.024 | 4.772 | 4.862 | 21,213 | +0.00(+0.00%) |
Dec 03, 2002 | 4.844 | 4.961 | 4.727 | 4.862 | 37,540 | -0.07(-1.46%) |
Dec 02, 2002 | 5.042 | 5.132 | 4.808 | 4.934 | 51,312 | -0.02(-0.36%) |
Nov 29, 2002 | 5.141 | 5.231 | 4.916 | 4.952 | 47,980 | -0.37(-6.94%) |
Nov 27, 2002 | 4.727 | 5.321 | 4.727 | 5.321 | 60,642 | +0.68(+14.76%) |
Nov 26, 2002 | 4.628 | 4.790 | 4.502 | 4.637 | 22,102 | +0.01(+0.19%) |
Nov 25, 2002 | 4.664 | 4.736 | 4.367 | 4.628 | 42,649 | -0.13(-2.65%) |
Nov 22, 2002 | 4.637 | 4.799 | 4.556 | 4.754 | 33,431 | +0.16(+3.53%) |
Nov 21, 2002 | 4.412 | 4.610 | 4.232 | 4.592 | 82,966 | +0.21(+4.72%) |
Nov 20, 2002 | 4.196 | 4.385 | 4.196 | 4.385 | 58,976 | +0.10(+2.31%) |
Nov 19, 2002 | 4.340 | 4.340 | 4.088 | 4.286 | 58,865 | +0.04(+0.85%) |
Nov 18, 2002 | 4.322 | 4.412 | 3.989 | 4.250 | 66,306 | +0.02(+0.43%) |
Nov 15, 2002 | 4.250 | 4.592 | 4.142 | 4.232 | 69,638 | -0.05(-1.05%) |
Nov 14, 2002 | 4.367 | 4.394 | 4.196 | 4.277 | 57,088 | -0.09(-2.06%) |
Nov 13, 2002 | 4.574 | 4.682 | 4.349 | 4.367 | 30,321 | -0.23(-4.90%) |
Nov 12, 2002 | 4.322 | 4.592 | 4.286 | 4.592 | 59,753 | +0.36(+8.51%) |
Nov 11, 2002 | 4.988 | 5.060 | 4.196 | 4.232 | 92,629 | -0.76(-15.16%) |
Nov 08, 2002 | 4.628 | 5.222 | 4.628 | 4.988 | 71,749 | +0.45(+9.92%) |
Nov 07, 2002 | 4.592 | 4.934 | 4.385 | 4.538 | 107,845 | -0.28(-5.79%) |
Nov 06, 2002 | 4.142 | 4.817 | 4.142 | 4.817 | 126,727 | +0.77(+18.89%) |
Nov 05, 2002 | 3.890 | 4.097 | 3.827 | 4.052 | 124,727 | +0.14(+3.69%) |
Nov 04, 2002 | 3.755 | 3.989 | 3.755 | 3.908 | 58,532 | +0.15(+4.08%) |
Nov 01, 2002 | 3.511 | 3.782 | 3.511 | 3.755 | 129,503 | +0.23(+6.65%) |
Oct 31, 2002 | 3.682 | 3.709 | 3.466 | 3.520 | 54,311 | -0.16(-4.40%) |
Oct 30, 2002 | 3.764 | 3.854 | 3.619 | 3.682 | 51,868 | -0.10(-2.62%) |
Oct 29, 2002 | 3.511 | 3.782 | 3.502 | 3.782 | 116,619 | +0.27(+7.69%) |
Oct 28, 2002 | 3.601 | 3.718 | 3.502 | 3.511 | 207,250 | -0.07(-2.01%) |
Oct 25, 2002 | 3.917 | 3.980 | 3.511 | 3.583 | 218,357 | -0.32(-8.08%) |
Oct 24, 2002 | 3.800 | 4.007 | 3.764 | 3.899 | 129,947 | +0.19(+5.10%) |
Oct 23, 2002 | 3.592 | 3.755 | 3.556 | 3.709 | 158,825 | +0.09(+2.49%) |
Oct 22, 2002 | 3.827 | 3.827 | 3.556 | 3.619 | 604,313 | -0.21(-5.41%) |
Oct 21, 2002 | 3.601 | 3.917 | 3.556 | 3.827 | 93,851 | +0.20(+5.46%) |
Oct 18, 2002 | 3.646 | 3.736 | 3.556 | 3.628 | 66,528 | -0.04(-0.98%) |
Oct 17, 2002 | 3.736 | 3.736 | 3.520 | 3.664 | 63,974 | +0.15(+4.36%) |
Oct 16, 2002 | 4.025 | 4.025 | 3.394 | 3.511 | 166,599 | -0.54(-13.33%) |
Oct 15, 2002 | 3.899 | 4.070 | 3.836 | 4.052 | 76,969 | +0.06(+1.58%) |
Oct 14, 2002 | 3.691 | 3.989 | 3.538 | 3.989 | 93,295 | +0.25(+6.75%) |
Oct 11, 2002 | 3.241 | 3.827 | 3.241 | 3.736 | 588,320 | +0.54(+16.90%) |
Oct 10, 2002 | 3.061 | 3.313 | 2.755 | 3.196 | 170,265 | +0.32(+10.94%) |
Oct 09, 2002 | 3.124 | 3.124 | 2.629 | 2.881 | 266,337 | -0.33(-10.36%) |
Oct 08, 2002 | 3.556 | 3.709 | 3.142 | 3.214 | 170,265 | -0.41(-11.19%) |
Oct 07, 2002 | 4.052 | 4.097 | 3.601 | 3.619 | 103,180 | -0.43(-10.67%) |
Oct 04, 2002 | 4.241 | 4.493 | 4.052 | 4.052 | 5,797,678 | -0.19(-4.46%) |
Oct 03, 2002 | 4.421 | 4.430 | 4.178 | 4.241 | 66,639 | -0.18(-4.07%) |
Oct 02, 2002 | 4.502 | 4.511 | 4.412 | 4.421 | 123,617 | -0.08(-1.80%) |
Oct 01, 2002 | 4.286 | 4.592 | 4.223 | 4.502 | 155,049 | +0.23(+5.26%) |
Sep 30, 2002 | 4.250 | 4.277 | 3.962 | 4.277 | 330,534 | +0.03(+0.64%) |
Sep 27, 2002 | 4.457 | 4.466 | 4.205 | 4.250 | 180,039 | -0.16(-3.67%) |
Sep 26, 2002 | 4.007 | 4.529 | 4.007 | 4.412 | 330,201 | +0.41(+10.11%) |
Sep 25, 2002 | 3.854 | 4.007 | 3.782 | 4.007 | 3,154,292 | +0.24(+6.46%) |
Sep 24, 2002 | 4.052 | 4.052 | 3.736 | 3.764 | 16,848,810 | -0.24(-6.07%) |
Sep 23, 2002 | 4.547 | 4.691 | 3.782 | 4.007 | 204,140 | -0.57(-12.40%) |
Sep 20, 2002 | 4.511 | 4.655 | 4.511 | 4.574 | 94,295 | +0.07(+1.60%) |
Sep 19, 2002 | 4.592 | 4.592 | 4.439 | 4.502 | 147,607 | -0.05(-0.99%) |
Sep 18, 2002 | 4.682 | 5.132 | 4.484 | 4.547 | 127,615 | -0.16(-3.44%) |
Sep 17, 2002 | 4.997 | 5.024 | 4.709 | 4.709 | 142,720 | -0.34(-6.77%) |
Sep 16, 2002 | 5.402 | 5.402 | 4.997 | 5.051 | 75,192 | -0.32(-5.87%) |
Sep 13, 2002 | 5.402 | 5.510 | 5.267 | 5.366 | 59,642 | +0.02(+0.34%) |
Sep 12, 2002 | 5.402 | 5.429 | 5.222 | 5.348 | 71,082 | -0.03(-0.50%) |
Sep 11, 2002 | 5.357 | 5.456 | 5.321 | 5.375 | 204,362 | -0.02(-0.33%) |
Sep 10, 2002 | 5.420 | 5.447 | 5.321 | 5.393 | 199,919 | -0.03(-0.50%) |
Sep 09, 2002 | 5.384 | 5.456 | 5.267 | 5.420 | 77,524 | +0.02(+0.33%) |
Sep 06, 2002 | 5.357 | 5.690 | 5.357 | 5.402 | 50,202 | +0.07(+1.35%) |
Sep 05, 2002 | 5.474 | 5.492 | 5.303 | 5.330 | 399,839 | -0.17(-3.11%) |
Sep 04, 2002 | 5.402 | 5.672 | 4.997 | 5.501 | 212,803 | +0.14(+2.69%) |
Sep 03, 2002 | 5.555 | 5.564 | 5.195 | 5.357 | 92,851 | -0.23(-4.03%) |
Aug 30, 2002 | 5.528 | 5.672 | 5.519 | 5.582 | 152,827 | +0.01(+0.16%) |
Aug 29, 2002 | 5.537 | 5.672 | 5.537 | 5.573 | 271,113 | +0.01(+0.16%) |
Aug 28, 2002 | 5.690 | 5.690 | 5.528 | 5.564 | 104,624 | -0.22(-3.74%) |
Aug 27, 2002 | 5.690 | 5.942 | 5.510 | 5.780 | 142,942 | +0.09(+1.58%) |
Aug 26, 2002 | 5.843 | 5.861 | 5.582 | 5.690 | 115,842 | -0.14(-2.32%) |
Aug 23, 2002 | 5.807 | 5.942 | 5.780 | 5.825 | 5,064,639 | -0.07(-1.22%) |
Aug 22, 2002 | 6.122 | 6.122 | 5.816 | 5.897 | 127,282 | -0.27(-4.38%) |
Aug 21, 2002 | 5.492 | 6.203 | 5.474 | 6.167 | 810,786 | +0.70(+12.85%) |
Aug 20, 2002 | 5.402 | 5.492 | 5.222 | 5.465 | 329,534 | -0.27(-4.71%) |
Aug 16, 2002 | 5.222 | 5.762 | 5.177 | 5.735 | 139,499 | +0.33(+6.17%) |
Aug 15, 2002 | 5.447 | 5.465 | 5.303 | 5.402 | 224,687 | -0.05(-0.83%) |
Aug 14, 2002 | 5.798 | 5.798 | 5.087 | 5.447 | 330,978 | -0.35(-6.06%) |
Aug 13, 2002 | 6.609 | 6.609 | 5.690 | 5.798 | 236,905 | -0.81(-12.26%) |
Aug 12, 2002 | 7.563 | 7.563 | 6.483 | 6.609 | 249,455 | -0.87(-11.67%) |
Aug 07, 2002 | 7.374 | 7.599 | 7.050 | 7.482 | 44,870 | +0.19(+2.59%) |
Aug 06, 2002 | 6.555 | 7.293 | 6.555 | 7.293 | 157,714 | +0.83(+12.81%) |
Aug 05, 2002 | 6.843 | 6.843 | 6.321 | 6.465 | 140,832 | -0.47(-6.75%) |
Aug 02, 2002 | 7.536 | 7.536 | 6.933 | 6.933 | 115,065 | -0.51(-6.89%) |
Aug 01, 2002 | 7.869 | 7.878 | 7.230 | 7.446 | 63,307 | -0.42(-5.38%) |
Jul 31, 2002 | 8.544 | 8.544 | 7.869 | 7.869 | 61,308 | -0.69(-8.10%) |
Jul 30, 2002 | 7.968 | 9.004 | 7.788 | 8.562 | 135,057 | +0.50(+6.26%) |
Jul 29, 2002 | 8.148 | 8.328 | 7.446 | 8.058 | 110,511 | +0.72(+9.82%) |
Jul 26, 2002 | 7.320 | 7.374 | 7.113 | 7.338 | 51,090 | +0.08(+1.12%) |
Jul 25, 2002 | 7.122 | 7.527 | 7.122 | 7.257 | 114,953 | +0.14(+1.90%) |
Jul 24, 2002 | 7.167 | 7.338 | 7.032 | 7.122 | 264,116 | -0.04(-0.50%) |
Jul 23, 2002 | 7.230 | 7.230 | 7.023 | 7.158 | 102,958 | -0.05(-0.63%) |
Jul 22, 2002 | 6.843 | 7.248 | 6.843 | 7.203 | 194,921 | +0.18(+2.56%) |
Jul 19, 2002 | 7.221 | 7.302 | 7.023 | 7.023 | 61,641 | -0.44(-5.91%) |
Jul 17, 2002 | 7.383 | 7.473 | 6.924 | 7.464 | 110,733 | +0.08(+1.10%) |
Jul 12, 2002 | 7.455 | 7.509 | 7.383 | 7.383 | 4,042,825 | -0.07(-0.97%) |
Jul 11, 2002 | 7.500 | 7.509 | 7.383 | 7.455 | 214,025 | -0.06(-0.84%) |
Jul 10, 2002 | 7.743 | 7.743 | 7.428 | 7.518 | 295,992 | -0.22(-2.79%) |
Jul 09, 2002 | 7.860 | 7.860 | 7.734 | 7.734 | 149,162 | -0.13(-1.60%) |
Jul 08, 2002 | 7.761 | 7.950 | 7.761 | 7.860 | 127,060 | +0.01(+0.11%) |
Jul 05, 2002 | 7.644 | 7.851 | 7.644 | 7.851 | 38,429 | +0.21(+2.71%) |
Jul 04, 2002 | 7.878 | 7.878 | 7.482 | 7.644 | 105,402 | +0.00(+0.00%) |
Jul 03, 2002 | 7.878 | 7.878 | 7.482 | 7.644 | 105,402 | -0.32(-4.07%) |
Jul 02, 2002 | 7.779 | 8.067 | 7.329 | 7.968 | 1,110,666 | +0.18(+2.31%) |
Jul 01, 2002 | 9.184 | 9.184 | 7.743 | 7.788 | 311,875 | -1.40(-15.20%) |
Jun 28, 2002 | 8.463 | 9.229 | 8.463 | 9.184 | 240,126 | +0.72(+8.51%) |
Jun 27, 2002 | 8.094 | 8.508 | 7.518 | 8.463 | 227,242 | +0.23(+2.73%) |
Jun 26, 2002 | 8.373 | 8.733 | 8.229 | 8.238 | 129,947 | -0.36(-4.19%) |
Jun 25, 2002 | 9.364 | 9.454 | 8.508 | 8.598 | 163,823 | -0.92(-9.65%) |
Jun 21, 2002 | 9.400 | 9.544 | 9.256 | 9.517 | 144,497 | +0.30(+3.22%) |
Jun 20, 2002 | 9.598 | 9.598 | 9.220 | 9.220 | 50,313 | -0.38(-3.94%) |
Jun 19, 2002 | 9.589 | 9.859 | 9.454 | 9.598 | 98,405 | -0.08(-0.84%) |
Jun 18, 2002 | 9.796 | 9.814 | 9.499 | 9.679 | 30,543 | -0.14(-1.38%) |
Jun 17, 2002 | 9.679 | 9.841 | 9.625 | 9.814 | 92,962 | +0.35(+3.71%) |
Jun 14, 2002 | 9.652 | 9.652 | 9.229 | 9.463 | 77,080 | -0.19(-1.96%) |
Jun 12, 2002 | 9.364 | 9.706 | 9.364 | 9.652 | 38,873 | +0.29(+3.08%) |
Jun 11, 2002 | 10.00 | 10.08 | 9.364 | 9.364 | 71,637 | -0.64(-6.39%) |
Jun 10, 2002 | 9.724 | 10.08 | 9.724 | 10.00 | 67,750 | +0.10(+1.00%) |
Jun 07, 2002 | 9.598 | 9.904 | 9.319 | 9.904 | 92,851 | +0.31(+3.19%) |
Jun 06, 2002 | 9.904 | 9.994 | 9.598 | 9.598 | 98,293 | -0.35(-3.53%) |
Jun 05, 2002 | 9.994 | 10.05 | 9.832 | 9.949 | 83,411 | -0.35(-3.41%) |
May 31, 2002 | 10.42 | 10.44 | 10.23 | 10.30 | 588,653 | -0.33(-3.13%) |
May 28, 2002 | 10.59 | 10.67 | 10.44 | 10.63 | 61,419 | +0.05(+0.43%) |
May 27, 2002 | 10.79 | 10.79 | 10.50 | 10.59 | 37,096 | +0.00(+0.00%) |
May 24, 2002 | 10.79 | 10.79 | 10.50 | 10.59 | 35,763 | -0.20(-1.84%) |
May 23, 2002 | 10.80 | 10.80 | 10.41 | 10.79 | 32,986 | -0.02(-0.17%) |
May 22, 2002 | 10.67 | 10.83 | 10.62 | 10.80 | 70,416 | +0.13(+1.27%) |
May 21, 2002 | 10.69 | 10.85 | 10.61 | 10.67 | 207,916 | -0.04(-0.34%) |
May 20, 2002 | 10.80 | 10.80 | 10.62 | 10.71 | 61,197 | -0.08(-0.75%) |
May 17, 2002 | 10.88 | 10.98 | 10.65 | 10.79 | 62,974 | -0.14(-1.32%) |
May 16, 2002 | 11.14 | 11.14 | 10.58 | 10.93 | 83,744 | -0.30(-2.65%) |
May 15, 2002 | 11.25 | 11.39 | 10.88 | 11.23 | 79,523 | -0.03(-0.24%) |
May 14, 2002 | 10.53 | 11.26 | 10.44 | 11.25 | 359,300 | +0.72(+6.84%) |
May 13, 2002 | 10.62 | 10.62 | 10.17 | 10.53 | 247,234 | -0.14(-1.27%) |
May 10, 2002 | 10.80 | 10.83 | 10.58 | 10.67 | 75,081 | -0.04(-0.42%) |
May 09, 2002 | 11.16 | 11.30 | 10.71 | 10.71 | 239,459 | -0.34(-3.09%) |
May 08, 2002 | 11.07 | 11.43 | 10.93 | 11.06 | 550,668 | +0.30(+2.76%) |
May 07, 2002 | 10.86 | 10.86 | 10.58 | 10.76 | 62,197 | -0.19(-1.73%) |
May 06, 2002 | 11.05 | 11.05 | 10.71 | 10.95 | 81,856 | -0.10(-0.90%) |
May 03, 2002 | 10.85 | 11.09 | 10.80 | 11.05 | 258,118 | -0.05(-0.49%) |
May 02, 2002 | 11.30 | 11.31 | 10.46 | 11.10 | 458,594 | -0.24(-2.14%) |