Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.599 | 7.606 | 7.475 | 7.482 | 3,013,528 | -0.17(-2.17%) |
Mar 28, 2003 | 7.662 | 7.669 | 7.509 | 7.648 | 1,944,877 | -0.06(-0.81%) |
Mar 27, 2003 | 7.537 | 7.759 | 7.523 | 7.710 | 1,553,823 | +0.13(+1.74%) |
Mar 26, 2003 | 7.717 | 7.724 | 7.572 | 7.579 | 1,468,510 | -0.13(-1.71%) |
Mar 25, 2003 | 7.613 | 7.793 | 7.579 | 7.710 | 2,384,579 | +0.11(+1.46%) |
Mar 24, 2003 | 7.724 | 7.745 | 7.579 | 7.599 | 1,944,877 | -0.16(-2.05%) |
Mar 21, 2003 | 7.676 | 7.786 | 7.620 | 7.759 | 2,787,181 | +0.08(+1.08%) |
Mar 20, 2003 | 7.724 | 7.759 | 7.634 | 7.676 | 1,685,618 | -0.05(-0.63%) |
Mar 19, 2003 | 7.863 | 7.876 | 7.717 | 7.724 | 2,960,695 | -0.03(-0.36%) |
Mar 18, 2003 | 7.620 | 7.814 | 7.620 | 7.752 | 2,703,168 | +0.17(+2.29%) |
Mar 17, 2003 | 7.385 | 7.613 | 7.343 | 7.579 | 2,666,790 | +0.19(+2.63%) |
Mar 14, 2003 | 7.412 | 7.516 | 7.371 | 7.385 | 2,830,921 | -0.01(-0.19%) |
Mar 13, 2003 | 7.357 | 7.440 | 7.308 | 7.398 | 2,887,940 | +0.10(+1.33%) |
Mar 12, 2003 | 7.315 | 7.378 | 7.274 | 7.302 | 2,059,350 | -0.03(-0.47%) |
Mar 11, 2003 | 7.378 | 7.523 | 7.322 | 7.336 | 2,231,564 | -0.11(-1.49%) |
Mar 10, 2003 | 7.461 | 7.502 | 7.378 | 7.447 | 2,505,692 | -0.10(-1.38%) |
Mar 07, 2003 | 7.412 | 7.565 | 7.350 | 7.551 | 2,049,245 | +0.07(+0.93%) |
Mar 06, 2003 | 7.502 | 7.565 | 7.385 | 7.482 | 1,988,617 | -0.04(-0.55%) |
Mar 05, 2003 | 7.392 | 7.523 | 7.336 | 7.523 | 3,480,079 | +0.11(+1.50%) |
Mar 04, 2003 | 7.586 | 7.592 | 7.364 | 7.412 | 2,117,524 | -0.14(-1.83%) |
Mar 03, 2003 | 7.863 | 7.863 | 7.482 | 7.551 | 4,012,311 | +0.00(+0.00%) |
Feb 28, 2003 | 7.537 | 7.586 | 7.426 | 7.551 | 3,288,811 | -0.06(-0.82%) |
Feb 27, 2003 | 7.482 | 7.689 | 7.447 | 7.613 | 2,687,433 | +0.29(+3.97%) |
Feb 26, 2003 | 7.509 | 7.530 | 7.281 | 7.322 | 3,009,053 | -0.21(-2.76%) |
Feb 25, 2003 | 7.461 | 7.572 | 7.343 | 7.530 | 2,594,036 | +0.03(+0.37%) |
Feb 24, 2003 | 7.779 | 7.779 | 7.405 | 7.502 | 2,933,845 | -0.21(-2.78%) |
Feb 21, 2003 | 7.703 | 7.759 | 7.551 | 7.717 | 2,040,728 | +0.05(+0.63%) |
Feb 20, 2003 | 7.793 | 7.807 | 7.655 | 7.669 | 2,112,183 | -0.15(-1.95%) |
Feb 19, 2003 | 8.112 | 8.112 | 7.814 | 7.821 | 3,501,588 | -0.30(-3.75%) |
Feb 18, 2003 | 8.244 | 8.368 | 8.091 | 8.126 | 2,459,210 | -0.15(-1.84%) |
Feb 14, 2003 | 8.278 | 8.465 | 8.209 | 8.278 | 1,300,915 | +0.02(+0.25%) |
Feb 13, 2003 | 8.119 | 8.341 | 8.064 | 8.257 | 1,564,794 | +0.11(+1.36%) |
Feb 12, 2003 | 8.271 | 8.361 | 8.147 | 8.147 | 1,472,696 | -0.08(-1.01%) |
Feb 11, 2003 | 8.375 | 8.389 | 8.216 | 8.230 | 1,327,332 | -0.16(-1.90%) |
Feb 10, 2003 | 8.403 | 8.410 | 8.313 | 8.389 | 1,115,421 | +0.02(+0.25%) |
Feb 07, 2003 | 8.396 | 8.438 | 8.299 | 8.368 | 988,823 | +0.02(+0.25%) |
Feb 06, 2003 | 8.382 | 8.410 | 8.292 | 8.348 | 1,334,117 | -0.08(-0.90%) |
Feb 05, 2003 | 8.403 | 8.542 | 8.327 | 8.424 | 1,488,864 | +0.05(+0.58%) |
Feb 04, 2003 | 8.382 | 8.417 | 8.299 | 8.375 | 1,856,100 | -0.02(-0.25%) |
Feb 03, 2003 | 8.334 | 8.417 | 8.251 | 8.396 | 1,794,894 | +0.05(+0.58%) |
Jan 31, 2003 | 8.216 | 8.348 | 8.161 | 8.348 | 2,182,195 | +0.06(+0.75%) |
Jan 30, 2003 | 8.403 | 8.417 | 8.264 | 8.285 | 2,273,860 | -0.15(-1.73%) |
Jan 29, 2003 | 8.451 | 8.486 | 8.327 | 8.431 | 1,730,656 | -0.06(-0.65%) |
Jan 28, 2003 | 8.500 | 8.514 | 8.445 | 8.486 | 2,158,377 | -0.03(-0.41%) |
Jan 27, 2003 | 8.562 | 8.562 | 8.431 | 8.521 | 2,606,306 | -0.04(-0.49%) |
Jan 24, 2003 | 8.590 | 8.784 | 8.514 | 8.562 | 2,239,648 | -0.17(-1.90%) |
Jan 23, 2003 | 8.763 | 8.798 | 8.680 | 8.729 | 1,621,381 | -0.03(-0.40%) |
Jan 22, 2003 | 8.756 | 8.888 | 8.659 | 8.763 | 2,170,791 | +0.02(+0.24%) |
Jan 21, 2003 | 8.846 | 8.853 | 8.694 | 8.742 | 1,750,577 | -0.03(-0.39%) |
Jan 17, 2003 | 8.826 | 8.846 | 8.708 | 8.777 | 1,766,023 | +0.04(+0.48%) |
Jan 16, 2003 | 8.673 | 8.770 | 8.639 | 8.735 | 1,319,826 | +0.12(+1.37%) |
Jan 15, 2003 | 8.666 | 8.749 | 8.583 | 8.618 | 1,228,450 | -0.12(-1.35%) |
Jan 14, 2003 | 8.770 | 8.964 | 8.652 | 8.735 | 1,296,729 | -0.10(-1.18%) |
Jan 13, 2003 | 8.597 | 8.860 | 8.555 | 8.839 | 2,513,487 | +0.25(+2.90%) |
Jan 10, 2003 | 8.645 | 8.645 | 8.479 | 8.590 | 1,621,958 | -0.08(-0.88%) |
Jan 09, 2003 | 8.569 | 8.680 | 8.521 | 8.666 | 1,225,274 | +0.11(+1.30%) |
Jan 08, 2003 | 8.583 | 8.659 | 8.514 | 8.555 | 1,400,664 | -0.06(-0.72%) |
Jan 07, 2003 | 8.708 | 8.735 | 8.507 | 8.618 | 2,155,778 | -0.12(-1.43%) |
Jan 06, 2003 | 8.694 | 8.798 | 8.673 | 8.742 | 1,393,446 | +0.01(+0.16%) |
Jan 03, 2003 | 8.625 | 8.749 | 8.597 | 8.729 | 1,281,283 | +0.06(+0.64%) |
Jan 02, 2003 | 8.659 | 8.708 | 8.569 | 8.673 | 1,630,619 | +0.24(+2.88%) |
Dec 31, 2002 | 8.458 | 8.611 | 8.410 | 8.431 | 1,920,048 | -0.03(-0.41%) |
Dec 30, 2002 | 8.451 | 8.576 | 8.417 | 8.465 | 2,516,518 | +0.01(+0.16%) |
Dec 27, 2002 | 8.493 | 8.514 | 8.410 | 8.451 | 1,531,881 | -0.05(-0.57%) |
Dec 26, 2002 | 8.417 | 8.583 | 8.417 | 8.500 | 998,783 | +0.01(+0.16%) |
Dec 24, 2002 | 8.465 | 8.521 | 8.410 | 8.486 | 737,647 | +0.01(+0.08%) |
Dec 23, 2002 | 8.597 | 8.597 | 8.417 | 8.479 | 2,154,912 | -0.12(-1.37%) |
Dec 20, 2002 | 8.458 | 8.597 | 8.410 | 8.597 | 3,696,032 | +0.14(+1.64%) |
Dec 19, 2002 | 8.396 | 8.555 | 8.396 | 8.458 | 1,479,192 | -0.01(-0.08%) |
Dec 18, 2002 | 8.590 | 8.652 | 8.403 | 8.465 | 1,990,204 | -0.15(-1.69%) |
Dec 17, 2002 | 8.708 | 8.812 | 8.590 | 8.611 | 1,852,780 | -0.21(-2.36%) |
Dec 16, 2002 | 8.632 | 8.860 | 8.562 | 8.819 | 2,457,044 | +0.13(+1.52%) |
Dec 13, 2002 | 8.639 | 8.729 | 8.479 | 8.687 | 2,434,525 | +0.10(+1.13%) |
Dec 12, 2002 | 8.694 | 8.749 | 8.548 | 8.590 | 1,707,127 | -0.08(-0.88%) |
Dec 11, 2002 | 8.486 | 8.978 | 8.458 | 8.666 | 3,642,333 | -0.42(-4.65%) |
Dec 10, 2002 | 9.020 | 9.089 | 8.936 | 9.089 | 1,246,061 | +0.09(+1.00%) |
Dec 09, 2002 | 9.040 | 9.110 | 8.902 | 8.999 | 1,705,106 | -0.08(-0.84%) |
Dec 06, 2002 | 8.936 | 9.130 | 8.929 | 9.075 | 1,327,332 | +0.07(+0.77%) |
Dec 05, 2002 | 9.158 | 9.179 | 8.971 | 9.006 | 1,597,562 | -0.14(-1.52%) |
Dec 04, 2002 | 9.040 | 9.193 | 9.026 | 9.144 | 2,107,853 | +0.10(+1.15%) |
Dec 03, 2002 | 9.103 | 9.144 | 9.006 | 9.040 | 2,401,757 | -0.06(-0.68%) |
Dec 02, 2002 | 9.234 | 9.234 | 9.006 | 9.103 | 1,923,513 | -0.13(-1.43%) |
Nov 29, 2002 | 9.366 | 9.373 | 9.193 | 9.234 | 1,283,737 | -0.12(-1.26%) |
Nov 27, 2002 | 9.276 | 9.373 | 9.213 | 9.352 | 1,273,632 | +0.07(+0.75%) |
Nov 26, 2002 | 9.304 | 9.366 | 9.117 | 9.283 | 1,963,788 | -0.04(-0.45%) |
Nov 25, 2002 | 9.276 | 9.394 | 9.220 | 9.324 | 2,475,522 | +0.01(+0.07%) |
Nov 22, 2002 | 9.324 | 9.421 | 9.234 | 9.317 | 2,203,559 | -0.03(-0.37%) |
Nov 21, 2002 | 9.442 | 9.449 | 9.269 | 9.352 | 2,828,178 | -0.09(-0.95%) |
Nov 20, 2002 | 9.414 | 9.456 | 9.283 | 9.442 | 2,654,953 | +0.00(+0.00%) |
Nov 19, 2002 | 9.442 | 9.539 | 9.401 | 9.442 | 1,633,506 | -0.03(-0.37%) |
Nov 18, 2002 | 9.525 | 9.588 | 9.352 | 9.477 | 1,371,360 | -0.05(-0.51%) |
Nov 15, 2002 | 9.491 | 9.539 | 9.463 | 9.525 | 1,772,663 | +0.00(+0.00%) |
Nov 14, 2002 | 9.553 | 9.615 | 9.442 | 9.525 | 1,844,263 | +0.01(+0.07%) |
Nov 13, 2002 | 9.518 | 9.691 | 9.477 | 9.518 | 3,216,778 | -0.07(-0.72%) |
Nov 12, 2002 | 9.705 | 9.795 | 9.581 | 9.588 | 2,237,771 | -0.10(-1.07%) |
Nov 11, 2002 | 9.823 | 9.844 | 9.657 | 9.691 | 2,465,128 | -0.20(-2.03%) |
Nov 08, 2002 | 9.851 | 10.01 | 9.788 | 9.892 | 2,617,421 | +0.01(+0.07%) |
Nov 07, 2002 | 9.629 | 9.899 | 9.629 | 9.885 | 3,095,954 | +0.20(+2.07%) |
Nov 06, 2002 | 9.594 | 9.719 | 9.421 | 9.685 | 2,029,180 | +0.15(+1.52%) |
Nov 05, 2002 | 9.643 | 9.754 | 9.491 | 9.539 | 2,303,163 | -0.10(-1.08%) |
Nov 04, 2002 | 9.643 | 9.691 | 9.574 | 9.643 | 1,664,975 | -0.06(-0.57%) |
Nov 01, 2002 | 9.470 | 9.726 | 9.428 | 9.698 | 2,508,001 | +0.26(+2.79%) |
Oct 31, 2002 | 9.387 | 9.498 | 9.269 | 9.435 | 1,465,190 | +0.02(+0.22%) |
Oct 30, 2002 | 9.345 | 9.504 | 9.317 | 9.414 | 2,140,477 | +0.04(+0.44%) |
Oct 29, 2002 | 9.137 | 9.373 | 9.137 | 9.373 | 1,689,371 | +0.17(+1.81%) |
Oct 28, 2002 | 9.331 | 9.345 | 9.110 | 9.207 | 2,086,344 | -0.09(-0.97%) |
Oct 25, 2002 | 9.158 | 9.324 | 9.082 | 9.297 | 1,433,432 | +0.07(+0.75%) |
Oct 24, 2002 | 9.137 | 9.317 | 9.110 | 9.227 | 1,629,320 | +0.06(+0.68%) |
Oct 23, 2002 | 9.006 | 9.227 | 8.777 | 9.165 | 3,014,683 | +0.30(+3.36%) |
Oct 22, 2002 | 9.040 | 9.144 | 8.812 | 8.867 | 3,601,192 | -0.28(-3.03%) |
Oct 21, 2002 | 8.936 | 9.310 | 8.923 | 9.144 | 2,746,041 | +0.14(+1.54%) |
Oct 18, 2002 | 8.715 | 9.006 | 8.694 | 9.006 | 2,270,251 | +0.32(+3.67%) |
Oct 17, 2002 | 8.763 | 8.895 | 8.659 | 8.687 | 1,468,366 | -0.01(-0.16%) |
Oct 16, 2002 | 8.798 | 8.929 | 8.659 | 8.701 | 1,234,080 | -0.06(-0.71%) |
Oct 15, 2002 | 8.722 | 8.763 | 8.535 | 8.763 | 1,808,896 | +0.11(+1.28%) |
Oct 14, 2002 | 8.521 | 8.673 | 8.493 | 8.652 | 1,410,480 | +0.11(+1.30%) |
Oct 11, 2002 | 8.486 | 8.639 | 8.445 | 8.542 | 1,452,775 | +0.06(+0.65%) |
Oct 10, 2002 | 8.278 | 8.576 | 8.278 | 8.486 | 2,453,580 | +0.11(+1.32%) |
Oct 09, 2002 | 8.451 | 8.548 | 8.327 | 8.375 | 2,818,506 | -0.12(-1.47%) |
Oct 08, 2002 | 8.548 | 8.798 | 8.465 | 8.500 | 2,693,063 | -0.12(-1.37%) |
Oct 07, 2002 | 8.694 | 8.867 | 8.569 | 8.618 | 1,817,413 | -0.03(-0.32%) |
Oct 04, 2002 | 8.742 | 8.909 | 8.569 | 8.645 | 2,689,743 | -0.05(-0.56%) |
Oct 03, 2002 | 8.417 | 8.929 | 8.417 | 8.694 | 2,713,272 | +0.05(+0.56%) |
Oct 02, 2002 | 8.659 | 8.936 | 8.639 | 8.645 | 2,147,550 | -0.13(-1.50%) |
Oct 01, 2002 | 8.687 | 8.832 | 8.583 | 8.777 | 3,099,563 | +0.11(+1.28%) |
Sep 30, 2002 | 8.652 | 8.763 | 8.479 | 8.666 | 2,652,932 | -0.06(-0.64%) |
Sep 27, 2002 | 8.645 | 8.929 | 8.590 | 8.722 | 2,292,626 | +0.08(+0.96%) |
Sep 26, 2002 | 8.576 | 8.645 | 8.403 | 8.639 | 2,121,422 | +0.11(+1.30%) |
Sep 25, 2002 | 8.382 | 8.611 | 8.327 | 8.528 | 1,857,688 | +0.15(+1.74%) |
Sep 24, 2002 | 8.299 | 8.438 | 8.251 | 8.382 | 2,434,237 | +0.01(+0.17%) |
Sep 23, 2002 | 8.361 | 8.472 | 8.292 | 8.368 | 2,397,282 | -0.05(-0.58%) |
Sep 20, 2002 | 8.396 | 8.451 | 8.341 | 8.417 | 3,190,506 | +0.03(+0.33%) |
Sep 19, 2002 | 8.313 | 8.486 | 8.313 | 8.389 | 1,414,955 | -0.11(-1.30%) |
Sep 18, 2002 | 8.486 | 8.604 | 8.382 | 8.500 | 2,317,166 | +0.01(+0.16%) |
Sep 17, 2002 | 8.514 | 8.611 | 8.382 | 8.486 | 1,872,412 | +0.04(+0.49%) |
Sep 16, 2002 | 8.292 | 8.451 | 8.285 | 8.445 | 1,658,191 | +0.08(+0.99%) |
Sep 13, 2002 | 8.299 | 8.431 | 8.216 | 8.361 | 1,722,140 | +0.06(+0.67%) |
Sep 12, 2002 | 8.486 | 8.535 | 8.264 | 8.306 | 12,688,693 | -0.17(-2.04%) |
Sep 11, 2002 | 8.590 | 8.597 | 8.382 | 8.479 | 6,120,598 | +0.08(+0.91%) |
Sep 10, 2002 | 8.313 | 8.445 | 8.264 | 8.403 | 2,070,898 | +0.06(+0.66%) |
Sep 09, 2002 | 8.465 | 8.465 | 8.285 | 8.348 | 1,572,589 | -0.07(-0.82%) |
Sep 06, 2002 | 8.451 | 8.535 | 8.348 | 8.417 | 1,390,270 | -0.03(-0.41%) |
Sep 05, 2002 | 8.451 | 8.493 | 8.216 | 8.451 | 1,886,558 | -0.06(-0.73%) |
Sep 04, 2002 | 8.368 | 8.542 | 8.292 | 8.514 | 17,466,800 | +0.15(+1.74%) |
Sep 03, 2002 | 8.278 | 8.382 | 8.209 | 8.368 | 2,052,854 | -0.08(-0.90%) |
Aug 30, 2002 | 8.479 | 8.625 | 8.375 | 8.445 | 1,631,485 | -0.03(-0.41%) |
Aug 29, 2002 | 8.306 | 8.514 | 8.271 | 8.479 | 1,964,654 | +0.10(+1.24%) |
Aug 28, 2002 | 8.327 | 8.389 | 8.306 | 8.375 | 1,984,430 | +0.06(+0.67%) |
Aug 27, 2002 | 8.542 | 8.548 | 8.223 | 8.320 | 3,052,792 | -0.21(-2.44%) |
Aug 26, 2002 | 8.528 | 8.639 | 8.493 | 8.528 | 2,451,703 | -0.01(-0.08%) |
Aug 23, 2002 | 8.451 | 8.722 | 8.424 | 8.535 | 2,515,363 | +0.15(+1.73%) |
Aug 22, 2002 | 8.036 | 8.410 | 7.987 | 8.389 | 2,741,566 | +0.40(+5.03%) |
Aug 21, 2002 | 7.918 | 8.091 | 7.779 | 7.987 | 1,792,295 | +0.07(+0.87%) |
Aug 20, 2002 | 7.842 | 8.001 | 7.620 | 7.918 | 3,339,623 | -0.24(-2.97%) |
Aug 16, 2002 | 8.202 | 8.341 | 8.140 | 8.161 | 1,565,804 | -0.04(-0.51%) |
Aug 15, 2002 | 8.348 | 8.431 | 8.174 | 8.202 | 1,732,677 | -0.12(-1.42%) |
Aug 14, 2002 | 8.382 | 8.417 | 8.167 | 8.320 | 1,937,515 | +0.09(+1.09%) |
Aug 13, 2002 | 8.105 | 8.479 | 8.091 | 8.230 | 2,379,960 | +0.08(+1.02%) |
Aug 12, 2002 | 7.897 | 8.181 | 7.863 | 8.147 | 2,710,818 | +0.32(+4.07%) |
Aug 07, 2002 | 7.724 | 7.828 | 7.627 | 7.828 | 1,829,250 | +0.26(+3.48%) |
Aug 06, 2002 | 7.662 | 7.842 | 7.565 | 7.565 | 1,768,333 | -0.07(-0.91%) |
Aug 05, 2002 | 7.856 | 7.856 | 7.579 | 7.634 | 2,101,934 | -0.21(-2.65%) |
Aug 02, 2002 | 7.967 | 8.133 | 7.779 | 7.842 | 2,198,074 | -0.19(-2.41%) |
Aug 01, 2002 | 8.036 | 8.133 | 7.973 | 8.036 | 2,274,293 | -0.07(-0.85%) |
Jul 31, 2002 | 7.967 | 8.112 | 7.932 | 8.105 | 2,361,627 | +0.14(+1.74%) |
Jul 30, 2002 | 8.070 | 8.070 | 7.897 | 7.967 | 1,909,655 | -0.17(-2.13%) |
Jul 29, 2002 | 8.105 | 8.140 | 7.897 | 8.140 | 1,938,814 | +0.19(+2.44%) |
Jul 26, 2002 | 7.863 | 8.001 | 7.759 | 7.946 | 2,109,008 | -0.10(-1.29%) |
Jul 25, 2002 | 7.897 | 8.098 | 7.689 | 8.050 | 2,871,051 | +0.01(+0.09%) |
Jul 24, 2002 | 7.066 | 8.264 | 6.927 | 8.043 | 5,192,548 | +0.30(+3.85%) |
Jul 23, 2002 | 7.759 | 7.863 | 7.558 | 7.745 | 3,403,139 | +0.03(+0.36%) |
Jul 22, 2002 | 7.703 | 7.960 | 7.489 | 7.717 | 3,464,922 | +0.01(+0.18%) |
Jul 19, 2002 | 8.043 | 8.070 | 7.620 | 7.703 | 2,332,756 | -0.53(-6.48%) |
Jul 17, 2002 | 8.105 | 8.251 | 8.105 | 8.237 | 2,762,786 | +0.06(+0.68%) |
Jul 12, 2002 | 8.174 | 8.209 | 7.939 | 8.181 | 3,185,453 | -0.03(-0.34%) |
Jul 11, 2002 | 8.299 | 8.313 | 8.070 | 8.209 | 2,088,798 | -0.08(-1.00%) |
Jul 10, 2002 | 8.451 | 8.479 | 8.174 | 8.292 | 2,774,045 | -0.11(-1.32%) |
Jul 09, 2002 | 8.555 | 8.555 | 8.375 | 8.403 | 2,640,662 | -0.14(-1.62%) |
Jul 08, 2002 | 8.535 | 8.576 | 8.417 | 8.542 | 2,083,313 | +0.07(+0.82%) |
Jul 05, 2002 | 8.264 | 8.507 | 8.195 | 8.472 | 1,126,392 | +0.14(+1.66%) |
Jul 04, 2002 | 8.493 | 8.535 | 8.313 | 8.334 | 2,618,576 | +0.00(+0.00%) |
Jul 03, 2002 | 8.493 | 8.535 | 8.313 | 8.334 | 2,618,576 | -0.29(-3.37%) |
Jul 02, 2002 | 8.742 | 8.784 | 8.590 | 8.625 | 2,316,588 | -0.17(-1.97%) |
Jul 01, 2002 | 8.729 | 8.860 | 8.701 | 8.798 | 2,597,934 | -0.06(-0.70%) |
Jun 28, 2002 | 8.749 | 8.902 | 8.749 | 8.860 | 3,131,176 | -0.01(-0.08%) |
Jun 27, 2002 | 8.777 | 8.867 | 8.659 | 8.867 | 2,873,216 | +0.10(+1.19%) |
Jun 26, 2002 | 8.659 | 8.763 | 8.639 | 8.763 | 3,719,273 | -0.14(-1.56%) |
Jun 25, 2002 | 8.936 | 8.936 | 8.846 | 8.902 | 5,387,425 | -0.23(-2.50%) |
Jun 21, 2002 | 9.006 | 9.207 | 9.006 | 9.130 | 3,784,810 | -0.19(-2.08%) |
Jun 20, 2002 | 9.317 | 9.387 | 9.290 | 9.324 | 2,803,205 | +0.03(+0.30%) |
Jun 19, 2002 | 9.456 | 9.491 | 9.297 | 9.297 | 1,938,237 | -0.22(-2.33%) |
Jun 18, 2002 | 9.553 | 9.594 | 9.435 | 9.518 | 1,790,996 | -0.10(-1.08%) |
Jun 17, 2002 | 9.525 | 9.664 | 9.511 | 9.622 | 1,816,114 | +0.08(+0.80%) |
Jun 14, 2002 | 9.504 | 9.615 | 9.255 | 9.546 | 3,192,815 | -0.21(-2.20%) |
Jun 12, 2002 | 9.837 | 9.920 | 9.712 | 9.761 | 1,586,303 | -0.12(-1.19%) |
Jun 11, 2002 | 9.948 | 10.00 | 9.809 | 9.879 | 1,851,047 | -0.05(-0.49%) |
Jun 10, 2002 | 9.948 | 9.969 | 9.879 | 9.927 | 1,243,751 | -0.01(-0.07%) |
Jun 07, 2002 | 9.837 | 10.01 | 9.809 | 9.934 | 1,079,044 | +0.10(+0.99%) |
Jun 06, 2002 | 10.14 | 10.14 | 9.775 | 9.837 | 1,573,311 | -0.25(-2.47%) |
Jun 05, 2002 | 9.941 | 10.10 | 9.872 | 10.09 | 2,205,580 | +0.01(+0.07%) |
May 31, 2002 | 10.08 | 10.13 | 9.996 | 10.08 | 2,485,049 | +0.30(+3.05%) |
May 28, 2002 | 9.726 | 9.837 | 9.698 | 9.782 | 1,055,081 | -0.01(-0.14%) |
May 27, 2002 | 9.899 | 9.934 | 9.795 | 9.795 | 1,095,500 | +0.00(+0.00%) |
May 24, 2002 | 9.899 | 9.934 | 9.795 | 9.795 | 1,095,500 | -0.03(-0.35%) |
May 23, 2002 | 9.872 | 9.906 | 9.740 | 9.830 | 1,342,345 | -0.06(-0.63%) |
May 22, 2002 | 9.768 | 9.899 | 9.740 | 9.892 | 1,529,860 | +0.09(+0.92%) |
May 21, 2002 | 9.872 | 9.892 | 9.747 | 9.802 | 1,392,580 | +0.00(+0.00%) |
May 20, 2002 | 9.872 | 9.879 | 9.740 | 9.802 | 857,172 | -0.08(-0.84%) |
May 17, 2002 | 9.844 | 9.913 | 9.775 | 9.885 | 1,164,645 | +0.03(+0.35%) |
May 16, 2002 | 9.802 | 9.892 | 9.740 | 9.851 | 1,621,669 | +0.09(+0.92%) |
May 15, 2002 | 9.678 | 9.795 | 9.664 | 9.761 | 1,113,400 | -0.03(-0.35%) |
May 14, 2002 | 9.802 | 9.830 | 9.657 | 9.795 | 2,264,910 | +0.00(+0.00%) |
May 13, 2002 | 9.712 | 9.837 | 9.712 | 9.795 | 1,131,588 | +0.06(+0.57%) |
May 10, 2002 | 9.712 | 9.768 | 9.594 | 9.740 | 1,752,743 | +0.03(+0.29%) |
May 09, 2002 | 9.525 | 9.733 | 9.525 | 9.712 | 2,080,859 | +0.15(+1.59%) |
May 08, 2002 | 9.317 | 9.629 | 9.248 | 9.560 | 2,560,113 | +0.17(+1.85%) |
May 07, 2002 | 9.546 | 9.553 | 9.290 | 9.387 | 8,544,153 | -0.25(-2.59%) |
May 06, 2002 | 9.691 | 9.726 | 9.504 | 9.636 | 2,126,619 | -0.05(-0.50%) |
May 03, 2002 | 9.685 | 9.691 | 9.428 | 9.685 | 1,775,406 | +0.06(+0.58%) |
May 02, 2002 | 9.352 | 9.643 | 9.304 | 9.629 | 2,065,413 | +0.25(+2.66%) |
May 01, 2002 | 9.248 | 9.532 | 9.144 | 9.380 | 1,940,402 | +0.19(+2.03%) |
Apr 30, 2002 | 9.026 | 9.220 | 8.999 | 9.193 | 2,024,416 | +0.10(+1.07%) |
Apr 29, 2002 | 9.200 | 9.200 | 8.999 | 9.096 | 2,562,423 | -0.10(-1.13%) |
Apr 26, 2002 | 9.352 | 9.352 | 9.061 | 9.200 | 2,817,496 | +0.03(+0.30%) |
Apr 25, 2002 | 9.525 | 9.685 | 9.123 | 9.172 | 3,369,360 | -0.53(-5.50%) |
Apr 24, 2002 | 9.837 | 9.837 | 9.608 | 9.705 | 2,198,651 | -0.21(-2.10%) |
Apr 23, 2002 | 9.976 | 9.989 | 9.844 | 9.913 | 1,512,682 | +0.08(+0.85%) |
Apr 22, 2002 | 9.768 | 9.955 | 9.685 | 9.830 | 1,334,838 | +0.08(+0.85%) |
Apr 19, 2002 | 9.872 | 9.899 | 9.698 | 9.747 | 1,307,700 | +0.03(+0.29%) |
Apr 18, 2002 | 9.622 | 9.740 | 9.574 | 9.719 | 1,501,711 | +0.16(+1.67%) |
Apr 17, 2002 | 9.650 | 9.650 | 9.511 | 9.560 | 1,957,436 | -0.06(-0.58%) |
Apr 16, 2002 | 9.698 | 9.719 | 9.574 | 9.615 | 2,203,415 | +0.05(+0.51%) |
Apr 15, 2002 | 9.754 | 9.761 | 9.560 | 9.567 | 1,058,257 | -0.15(-1.57%) |
Apr 12, 2002 | 9.664 | 9.782 | 9.581 | 9.719 | 1,570,568 | +0.02(+0.21%) |
Apr 11, 2002 | 10.09 | 10.09 | 9.698 | 9.698 | 1,682,154 | -0.32(-3.18%) |
Apr 10, 2002 | 9.858 | 10.08 | 9.795 | 10.02 | 2,011,713 | +0.23(+2.34%) |
Apr 09, 2002 | 9.892 | 9.934 | 9.747 | 9.788 | 1,767,467 | -0.08(-0.84%) |
Apr 08, 2002 | 9.782 | 9.872 | 9.726 | 9.872 | 1,334,838 | +0.16(+1.64%) |
Apr 05, 2002 | 9.809 | 9.830 | 9.691 | 9.712 | 72,176 | -0.10(-0.99%) |
Apr 04, 2002 | 9.643 | 9.816 | 9.588 | 9.809 | 1,653,860 | +0.29(+3.06%) |
Apr 03, 2002 | 9.768 | 9.768 | 9.428 | 9.518 | 1,598,428 | -0.23(-2.35%) |
Apr 02, 2002 | 9.698 | 9.809 | 9.650 | 9.747 | 1,772,375 | -0.01(-0.07%) |