Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.05 | 10.13 | 9.997 | 10.02 | 25,821 | +0.00(+0.00%) |
Apr 29, 2003 | 9.948 | 10.14 | 9.948 | 10.02 | 24,994 | +0.09(+0.88%) |
Apr 28, 2003 | 9.885 | 9.939 | 9.880 | 9.934 | 15,492 | +0.03(+0.34%) |
Apr 25, 2003 | 9.890 | 9.948 | 9.861 | 9.900 | 25,614 | +0.01(+0.10%) |
Apr 24, 2003 | 9.827 | 9.910 | 9.827 | 9.890 | 31,811 | +0.11(+1.09%) |
Apr 23, 2003 | 9.730 | 9.832 | 9.730 | 9.784 | 32,844 | +0.11(+1.15%) |
Apr 22, 2003 | 9.643 | 9.730 | 9.643 | 9.672 | 33,464 | +0.04(+0.40%) |
Apr 21, 2003 | 9.658 | 9.677 | 9.609 | 9.634 | 37,388 | -0.05(-0.50%) |
Apr 17, 2003 | 9.687 | 9.784 | 9.634 | 9.682 | 48,337 | -0.00(-0.05%) |
Apr 16, 2003 | 9.619 | 9.740 | 9.542 | 9.687 | 30,572 | +0.08(+0.81%) |
Apr 15, 2003 | 9.561 | 9.609 | 9.542 | 9.609 | 33,464 | -0.01(-0.15%) |
Apr 14, 2003 | 9.658 | 9.750 | 9.624 | 9.624 | 11,154 | -0.06(-0.60%) |
Apr 11, 2003 | 9.730 | 9.740 | 9.634 | 9.682 | 13,840 | -0.05(-0.50%) |
Apr 10, 2003 | 9.658 | 9.730 | 9.658 | 9.730 | 18,178 | +0.09(+0.90%) |
Apr 09, 2003 | 9.609 | 9.658 | 9.580 | 9.643 | 13,840 | +0.06(+0.61%) |
Apr 08, 2003 | 9.551 | 9.590 | 9.513 | 9.585 | 19,210 | +0.03(+0.30%) |
Apr 07, 2003 | 9.406 | 9.561 | 9.367 | 9.556 | 37,182 | +0.18(+1.91%) |
Apr 04, 2003 | 9.430 | 9.430 | 9.367 | 9.377 | 7,229 | -0.05(-0.56%) |
Apr 03, 2003 | 9.416 | 9.435 | 9.392 | 9.430 | 13,220 | +0.04(+0.41%) |
Apr 02, 2003 | 9.430 | 9.430 | 9.314 | 9.392 | 69,200 | +0.02(+0.26%) |
Apr 01, 2003 | 9.416 | 9.430 | 9.319 | 9.367 | 69,613 | -0.07(-0.72%) |
Mar 31, 2003 | 9.488 | 9.488 | 9.411 | 9.435 | 43,172 | -0.14(-1.47%) |
Mar 28, 2003 | 9.634 | 9.634 | 9.517 | 9.575 | 30,159 | -0.11(-1.10%) |
Mar 27, 2003 | 9.716 | 9.774 | 9.619 | 9.682 | 16,318 | -0.05(-0.50%) |
Mar 26, 2003 | 9.730 | 9.876 | 9.730 | 9.730 | 70,646 | -0.16(-1.66%) |
Mar 25, 2003 | 9.701 | 10.02 | 9.682 | 9.895 | 72,092 | +0.23(+2.35%) |
Mar 24, 2003 | 9.638 | 9.692 | 9.634 | 9.667 | 61,557 | +0.03(+0.35%) |
Mar 21, 2003 | 9.513 | 9.677 | 9.513 | 9.634 | 93,575 | +0.17(+1.79%) |
Mar 20, 2003 | 9.508 | 9.556 | 9.392 | 9.464 | 557,735 | -0.02(-0.20%) |
Mar 19, 2003 | 9.464 | 9.561 | 9.445 | 9.484 | 40,694 | +0.07(+0.77%) |
Mar 18, 2003 | 9.367 | 9.454 | 9.246 | 9.411 | 68,787 | +0.14(+1.51%) |
Mar 17, 2003 | 9.101 | 9.271 | 9.053 | 9.271 | 47,717 | +0.23(+2.52%) |
Mar 14, 2003 | 9.004 | 9.067 | 8.980 | 9.043 | 76,637 | +0.04(+0.43%) |
Mar 13, 2003 | 8.956 | 9.067 | 8.956 | 9.004 | 55,153 | +0.03(+0.38%) |
Mar 12, 2003 | 8.975 | 9.004 | 8.912 | 8.970 | 56,393 | +0.00(+0.05%) |
Mar 11, 2003 | 8.922 | 9.004 | 8.922 | 8.966 | 60,524 | +0.07(+0.76%) |
Mar 10, 2003 | 8.709 | 8.951 | 8.709 | 8.898 | 66,721 | +0.21(+2.40%) |
Mar 07, 2003 | 8.665 | 8.762 | 8.665 | 8.690 | 15,286 | -0.04(-0.44%) |
Mar 06, 2003 | 8.728 | 8.753 | 8.714 | 8.728 | 11,154 | -0.01(-0.11%) |
Mar 05, 2003 | 8.757 | 8.757 | 8.694 | 8.738 | 10,741 | +0.03(+0.33%) |
Mar 04, 2003 | 8.690 | 8.757 | 8.675 | 8.709 | 20,656 | +0.05(+0.62%) |
Mar 03, 2003 | 8.617 | 8.709 | 8.607 | 8.656 | 32,018 | -0.01(-0.11%) |
Feb 28, 2003 | 8.714 | 8.772 | 8.665 | 8.665 | 15,905 | -0.02(-0.28%) |
Feb 27, 2003 | 8.714 | 8.786 | 8.690 | 8.690 | 34,496 | -0.04(-0.50%) |
Feb 26, 2003 | 8.694 | 8.772 | 8.675 | 8.733 | 9,502 | +0.04(+0.50%) |
Feb 25, 2003 | 8.743 | 8.743 | 8.651 | 8.690 | 14,666 | -0.04(-0.50%) |
Feb 24, 2003 | 8.762 | 8.786 | 8.728 | 8.733 | 29,539 | -0.05(-0.55%) |
Feb 21, 2003 | 8.738 | 8.786 | 8.714 | 8.782 | 47,717 | +0.04(+0.44%) |
Feb 20, 2003 | 8.714 | 8.762 | 8.617 | 8.743 | 62,383 | +0.05(+0.61%) |
Feb 19, 2003 | 8.661 | 8.709 | 8.636 | 8.690 | 20,656 | +0.05(+0.62%) |
Feb 18, 2003 | 8.607 | 8.665 | 8.593 | 8.636 | 22,102 | +0.03(+0.34%) |
Feb 14, 2003 | 8.632 | 8.665 | 8.588 | 8.607 | 16,732 | -0.01(-0.11%) |
Feb 13, 2003 | 8.607 | 8.661 | 8.520 | 8.617 | 29,952 | +0.01(+0.17%) |
Feb 12, 2003 | 8.569 | 8.617 | 8.569 | 8.602 | 9,295 | -0.00(-0.06%) |
Feb 11, 2003 | 8.578 | 8.675 | 8.578 | 8.607 | 20,450 | +0.04(+0.45%) |
Feb 10, 2003 | 8.593 | 8.636 | 8.569 | 8.569 | 5,370 | +0.00(+0.00%) |
Feb 07, 2003 | 8.617 | 8.617 | 8.520 | 8.569 | 15,905 | -0.00(-0.06%) |
Feb 06, 2003 | 8.520 | 8.602 | 8.520 | 8.573 | 16,938 | +0.03(+0.34%) |
Feb 05, 2003 | 8.520 | 8.593 | 8.520 | 8.544 | 17,351 | +0.05(+0.63%) |
Feb 04, 2003 | 8.452 | 8.525 | 8.452 | 8.491 | 6,610 | +0.02(+0.23%) |
Feb 03, 2003 | 8.544 | 8.554 | 8.472 | 8.472 | 10,121 | -0.04(-0.51%) |
Jan 31, 2003 | 8.443 | 8.564 | 8.443 | 8.515 | 14,459 | +0.13(+1.50%) |
Jan 30, 2003 | 8.302 | 8.404 | 8.302 | 8.389 | 8,469 | +0.10(+1.17%) |
Jan 29, 2003 | 8.278 | 8.302 | 8.254 | 8.293 | 11,980 | -0.01(-0.17%) |
Jan 28, 2003 | 8.351 | 8.351 | 8.273 | 8.307 | 5,164 | +0.00(+0.06%) |
Jan 27, 2003 | 8.327 | 8.341 | 8.293 | 8.302 | 35,942 | -0.05(-0.58%) |
Jan 24, 2003 | 8.327 | 8.380 | 8.302 | 8.351 | 12,807 | +0.03(+0.35%) |
Jan 23, 2003 | 8.317 | 8.351 | 8.302 | 8.322 | 20,450 | +0.02(+0.23%) |
Jan 22, 2003 | 8.317 | 8.322 | 8.239 | 8.302 | 20,243 | +0.01(+0.18%) |
Jan 21, 2003 | 8.268 | 8.317 | 8.239 | 8.288 | 39,248 | +0.04(+0.47%) |
Jan 17, 2003 | 8.273 | 8.278 | 8.225 | 8.249 | 31,811 | +0.02(+0.24%) |
Jan 16, 2003 | 8.230 | 8.283 | 8.191 | 8.230 | 42,140 | -0.02(-0.29%) |
Jan 15, 2003 | 8.288 | 8.288 | 8.172 | 8.254 | 40,487 | -0.03(-0.41%) |
Jan 14, 2003 | 8.399 | 8.399 | 8.191 | 8.288 | 44,412 | -0.09(-1.10%) |
Jan 13, 2003 | 8.496 | 8.515 | 8.336 | 8.380 | 16,318 | -0.07(-0.80%) |
Jan 10, 2003 | 8.540 | 8.540 | 8.448 | 8.448 | 17,351 | -0.04(-0.51%) |
Jan 09, 2003 | 8.486 | 8.510 | 8.472 | 8.491 | 11,980 | -0.00(-0.06%) |
Jan 08, 2003 | 8.477 | 8.573 | 8.477 | 8.496 | 22,929 | +0.00(+0.00%) |
Jan 07, 2003 | 8.472 | 8.569 | 8.375 | 8.496 | 37,182 | +0.07(+0.86%) |
Jan 06, 2003 | 8.327 | 8.448 | 8.230 | 8.423 | 30,572 | +0.12(+1.46%) |
Jan 03, 2003 | 8.206 | 8.302 | 8.186 | 8.302 | 23,135 | +0.06(+0.70%) |
Jan 02, 2003 | 8.133 | 8.244 | 8.133 | 8.244 | 26,647 | +0.06(+0.77%) |
Dec 31, 2002 | 8.143 | 8.244 | 8.133 | 8.181 | 35,323 | +0.05(+0.60%) |
Dec 30, 2002 | 8.157 | 8.181 | 8.118 | 8.133 | 10,328 | -0.05(-0.59%) |
Dec 27, 2002 | 8.239 | 8.254 | 8.172 | 8.181 | 17,145 | -0.04(-0.53%) |
Dec 26, 2002 | 8.206 | 8.225 | 8.206 | 8.225 | 10,121 | +0.00(+0.00%) |
Dec 24, 2002 | 8.249 | 8.254 | 8.181 | 8.225 | 8,262 | -0.00(-0.06%) |
Dec 23, 2002 | 8.206 | 8.230 | 8.147 | 8.230 | 19,830 | +0.07(+0.89%) |
Dec 20, 2002 | 8.157 | 8.210 | 8.128 | 8.157 | 14,872 | +0.00(+0.00%) |
Dec 19, 2002 | 8.273 | 8.273 | 8.109 | 8.157 | 56,599 | -0.10(-1.23%) |
Dec 18, 2002 | 8.327 | 8.341 | 8.235 | 8.259 | 27,680 | -0.31(-3.62%) |
Dec 17, 2002 | 8.593 | 8.602 | 8.496 | 8.569 | 67,341 | -0.04(-0.51%) |
Dec 16, 2002 | 8.714 | 8.714 | 8.593 | 8.612 | 47,097 | -0.00(-0.06%) |
Dec 13, 2002 | 8.714 | 8.719 | 8.496 | 8.617 | 36,562 | +0.00(+0.00%) |
Dec 12, 2002 | 8.593 | 8.690 | 8.549 | 8.617 | 26,647 | +0.03(+0.34%) |
Dec 11, 2002 | 8.569 | 8.627 | 8.544 | 8.588 | 52,468 | +0.12(+1.37%) |
Dec 10, 2002 | 8.351 | 8.525 | 8.327 | 8.472 | 55,773 | +0.11(+1.27%) |
Dec 09, 2002 | 8.244 | 8.375 | 8.230 | 8.365 | 31,811 | +0.13(+1.53%) |
Dec 06, 2002 | 8.225 | 8.239 | 8.206 | 8.239 | 22,516 | +0.03(+0.35%) |
Dec 05, 2002 | 8.210 | 8.230 | 8.181 | 8.210 | 19,417 | -0.01(-0.12%) |
Dec 04, 2002 | 8.206 | 8.230 | 8.138 | 8.220 | 23,961 | +0.02(+0.30%) |
Dec 03, 2002 | 8.181 | 8.230 | 8.181 | 8.196 | 36,562 | -0.01(-0.12%) |
Dec 02, 2002 | 8.230 | 8.230 | 8.181 | 8.206 | 21,483 | -0.01(-0.12%) |
Nov 29, 2002 | 8.220 | 8.220 | 8.215 | 8.215 | 3,924 | -0.00(-0.06%) |
Nov 27, 2002 | 8.157 | 8.230 | 8.157 | 8.220 | 47,923 | +0.08(+1.01%) |
Nov 26, 2002 | 8.181 | 8.181 | 8.133 | 8.138 | 11,361 | -0.04(-0.53%) |
Nov 25, 2002 | 8.060 | 8.230 | 8.060 | 8.181 | 45,651 | +0.00(+0.00%) |
Nov 22, 2002 | 8.230 | 8.230 | 8.152 | 8.181 | 33,464 | +0.00(+0.00%) |
Nov 21, 2002 | 8.215 | 8.278 | 8.181 | 8.181 | 17,971 | -0.02(-0.30%) |
Nov 20, 2002 | 8.278 | 8.278 | 8.147 | 8.206 | 19,417 | -0.01(-0.18%) |
Nov 19, 2002 | 8.235 | 8.235 | 8.157 | 8.220 | 8,882 | -0.03(-0.41%) |
Nov 18, 2002 | 8.157 | 8.254 | 8.157 | 8.254 | 2,891 | +0.08(+0.95%) |
Nov 15, 2002 | 8.181 | 8.351 | 8.172 | 8.176 | 36,769 | +0.03(+0.42%) |
Nov 14, 2002 | 8.181 | 8.186 | 8.060 | 8.143 | 17,971 | -0.06(-0.77%) |
Nov 13, 2002 | 8.273 | 8.273 | 8.181 | 8.206 | 13,633 | -0.07(-0.82%) |
Nov 12, 2002 | 8.235 | 8.273 | 8.210 | 8.273 | 11,154 | +0.04(+0.53%) |
Nov 11, 2002 | 8.230 | 8.230 | 8.230 | 8.230 | 4,131 | -0.00(-0.06%) |
Nov 08, 2002 | 8.186 | 8.278 | 8.172 | 8.235 | 9,089 | +0.05(+0.65%) |
Nov 07, 2002 | 8.152 | 8.225 | 8.133 | 8.181 | 28,919 | +0.05(+0.66%) |
Nov 06, 2002 | 8.230 | 8.278 | 8.012 | 8.128 | 42,140 | -0.12(-1.41%) |
Nov 05, 2002 | 8.239 | 8.249 | 8.114 | 8.244 | 12,394 | +0.01(+0.18%) |
Nov 04, 2002 | 8.254 | 8.302 | 8.109 | 8.230 | 19,830 | +0.00(+0.00%) |
Nov 01, 2002 | 8.278 | 8.327 | 8.114 | 8.230 | 16,112 | -0.06(-0.70%) |
Oct 31, 2002 | 8.230 | 8.327 | 8.230 | 8.288 | 7,436 | +0.11(+1.30%) |
Oct 30, 2002 | 7.997 | 8.220 | 7.997 | 8.181 | 5,370 | +0.06(+0.78%) |
Oct 29, 2002 | 8.084 | 8.133 | 8.060 | 8.118 | 24,375 | -0.04(-0.47%) |
Oct 28, 2002 | 8.215 | 8.254 | 8.157 | 8.157 | 22,309 | -0.06(-0.71%) |
Oct 25, 2002 | 8.268 | 8.327 | 8.181 | 8.215 | 61,970 | -0.09(-1.05%) |
Oct 24, 2002 | 8.206 | 8.302 | 8.167 | 8.302 | 45,032 | +0.10(+1.18%) |
Oct 23, 2002 | 8.220 | 8.278 | 8.114 | 8.206 | 22,516 | +0.00(+0.00%) |
Oct 22, 2002 | 8.215 | 8.230 | 8.162 | 8.206 | 13,220 | +0.00(+0.00%) |
Oct 21, 2002 | 8.157 | 8.302 | 8.157 | 8.206 | 32,018 | +0.07(+0.89%) |
Oct 18, 2002 | 8.215 | 8.215 | 8.133 | 8.133 | 9,915 | -0.06(-0.77%) |
Oct 17, 2002 | 8.133 | 8.196 | 8.133 | 8.196 | 3,098 | +0.11(+1.38%) |
Oct 16, 2002 | 8.084 | 8.084 | 7.939 | 8.084 | 9,089 | +0.00(+0.06%) |
Oct 15, 2002 | 7.997 | 8.118 | 7.988 | 8.080 | 25,614 | +0.14(+1.77%) |
Oct 14, 2002 | 8.109 | 8.109 | 7.842 | 7.939 | 50,815 | -0.19(-2.38%) |
Oct 11, 2002 | 8.351 | 8.351 | 8.109 | 8.133 | 35,529 | +0.00(+0.00%) |
Oct 10, 2002 | 8.278 | 8.278 | 8.012 | 8.133 | 34,083 | -0.22(-2.61%) |
Oct 09, 2002 | 8.515 | 8.554 | 8.351 | 8.351 | 38,421 | -0.19(-2.27%) |
Oct 08, 2002 | 8.593 | 8.593 | 8.399 | 8.544 | 18,384 | -0.09(-1.01%) |
Oct 07, 2002 | 8.472 | 8.714 | 8.472 | 8.632 | 48,750 | +0.21(+2.47%) |
Oct 04, 2002 | 8.714 | 8.714 | 8.375 | 8.423 | 43,586 | -0.24(-2.79%) |
Oct 03, 2002 | 8.690 | 8.690 | 8.588 | 8.665 | 18,178 | +0.02(+0.28%) |
Oct 02, 2002 | 8.632 | 8.738 | 8.588 | 8.641 | 23,961 | -0.04(-0.45%) |
Oct 01, 2002 | 8.753 | 8.782 | 8.665 | 8.680 | 32,637 | -0.07(-0.83%) |
Sep 30, 2002 | 8.990 | 8.990 | 8.753 | 8.753 | 20,037 | -0.24(-2.64%) |
Sep 27, 2002 | 9.043 | 9.053 | 8.956 | 8.990 | 8,469 | -0.07(-0.80%) |
Sep 26, 2002 | 9.077 | 9.120 | 9.033 | 9.062 | 18,591 | -0.02(-0.21%) |
Sep 25, 2002 | 9.149 | 9.149 | 9.004 | 9.082 | 39,661 | -0.23(-2.44%) |
Sep 24, 2002 | 9.382 | 9.382 | 9.300 | 9.309 | 21,689 | -0.06(-0.67%) |
Sep 23, 2002 | 9.396 | 9.416 | 9.343 | 9.372 | 40,280 | +0.02(+0.26%) |
Sep 20, 2002 | 9.343 | 9.372 | 9.343 | 9.348 | 31,398 | +0.00(+0.05%) |
Sep 19, 2002 | 9.295 | 9.392 | 9.295 | 9.343 | 48,956 | +0.00(+0.05%) |
Sep 18, 2002 | 9.416 | 9.416 | 9.246 | 9.338 | 46,477 | -0.05(-0.57%) |
Sep 17, 2002 | 9.435 | 9.435 | 9.367 | 9.392 | 25,201 | -0.04(-0.46%) |
Sep 16, 2002 | 9.464 | 9.464 | 9.416 | 9.435 | 29,539 | -0.03(-0.31%) |
Sep 13, 2002 | 9.421 | 9.464 | 9.421 | 9.464 | 16,112 | +0.00(+0.05%) |
Sep 12, 2002 | 9.537 | 9.580 | 9.421 | 9.459 | 48,956 | -0.08(-0.81%) |
Sep 11, 2002 | 9.585 | 9.614 | 9.532 | 9.537 | 8,056 | -0.03(-0.30%) |
Sep 10, 2002 | 9.513 | 9.605 | 9.493 | 9.566 | 50,609 | -0.04(-0.45%) |
Sep 09, 2002 | 9.658 | 9.658 | 9.585 | 9.609 | 11,774 | +0.02(+0.25%) |
Sep 06, 2002 | 9.609 | 9.619 | 9.585 | 9.585 | 5,164 | -0.05(-0.50%) |
Sep 05, 2002 | 9.634 | 9.667 | 9.585 | 9.634 | 12,187 | +0.00(+0.00%) |
Sep 04, 2002 | 9.513 | 9.667 | 9.513 | 9.634 | 20,863 | +0.10(+1.02%) |
Sep 03, 2002 | 9.609 | 9.614 | 9.513 | 9.537 | 12,600 | -0.05(-0.56%) |
Aug 30, 2002 | 9.517 | 9.614 | 9.488 | 9.590 | 15,492 | +0.05(+0.56%) |
Aug 29, 2002 | 9.585 | 9.585 | 9.513 | 9.537 | 13,220 | -0.09(-0.96%) |
Aug 28, 2002 | 9.585 | 9.629 | 9.488 | 9.629 | 21,070 | +0.11(+1.17%) |
Aug 27, 2002 | 9.537 | 9.585 | 9.513 | 9.517 | 11,774 | -0.07(-0.71%) |
Aug 26, 2002 | 9.658 | 9.658 | 9.585 | 9.585 | 805,618 | -0.04(-0.45%) |
Aug 23, 2002 | 9.609 | 9.653 | 9.609 | 9.629 | 22,309 | -0.03(-0.30%) |
Aug 22, 2002 | 9.614 | 9.658 | 9.571 | 9.658 | 17,764 | +0.05(+0.50%) |
Aug 21, 2002 | 9.585 | 9.672 | 9.561 | 9.609 | 805,618 | +0.02(+0.25%) |
Aug 20, 2002 | 9.440 | 9.585 | 9.440 | 9.585 | 50,402 | +0.13(+1.33%) |
Aug 16, 2002 | 9.445 | 9.508 | 9.445 | 9.459 | 29,126 | -0.00(-0.05%) |
Aug 15, 2002 | 9.440 | 9.488 | 9.367 | 9.464 | 10,328 | +0.02(+0.26%) |
Aug 14, 2002 | 9.319 | 9.440 | 9.319 | 9.440 | 8,262 | +0.12(+1.30%) |
Aug 13, 2002 | 9.087 | 9.319 | 9.087 | 9.319 | 34,703 | +0.19(+2.12%) |
Aug 12, 2002 | 9.101 | 9.222 | 8.980 | 9.125 | 53,088 | -0.02(-0.26%) |
Aug 07, 2002 | 9.053 | 9.149 | 9.053 | 9.149 | 7,229 | +0.15(+1.61%) |
Aug 06, 2002 | 9.130 | 9.198 | 9.004 | 9.004 | 13,220 | -0.12(-1.33%) |
Aug 05, 2002 | 9.096 | 9.174 | 9.053 | 9.125 | 21,483 | +0.03(+0.32%) |
Aug 02, 2002 | 9.101 | 9.101 | 8.980 | 9.096 | 10,121 | -0.00(-0.05%) |
Aug 01, 2002 | 9.019 | 9.101 | 8.975 | 9.101 | 14,253 | +0.07(+0.80%) |
Jul 31, 2002 | 8.932 | 9.106 | 8.883 | 9.028 | 24,581 | +0.13(+1.41%) |
Jul 30, 2002 | 8.932 | 8.999 | 8.864 | 8.903 | 13,220 | -0.04(-0.49%) |
Jul 29, 2002 | 8.641 | 8.956 | 8.641 | 8.946 | 52,261 | +0.26(+2.95%) |
Jul 26, 2002 | 8.423 | 8.690 | 8.423 | 8.690 | 127,039 | +0.24(+2.87%) |
Jul 25, 2002 | 8.109 | 8.448 | 8.109 | 8.448 | 52,675 | +0.31(+3.87%) |
Jul 24, 2002 | 7.746 | 8.133 | 7.625 | 8.133 | 58,665 | +0.19(+2.44%) |
Jul 23, 2002 | 8.840 | 8.840 | 7.915 | 7.939 | 120,016 | -0.94(-10.58%) |
Jul 22, 2002 | 8.878 | 8.980 | 8.738 | 8.878 | 34,703 | -0.00(-0.05%) |
Jul 19, 2002 | 9.004 | 9.004 | 8.714 | 8.883 | 41,726 | +0.05(+0.55%) |
Jul 17, 2002 | 8.859 | 8.932 | 8.830 | 8.835 | 35,116 | -0.41(-4.40%) |
Jul 12, 2002 | 9.222 | 9.377 | 9.203 | 9.241 | 19,004 | +0.09(+1.01%) |
Jul 11, 2002 | 9.343 | 9.411 | 9.125 | 9.149 | 40,900 | -0.21(-2.28%) |
Jul 10, 2002 | 9.435 | 9.440 | 9.363 | 9.363 | 25,201 | -0.03(-0.31%) |
Jul 09, 2002 | 9.537 | 9.634 | 9.367 | 9.392 | 30,985 | -0.15(-1.52%) |
Jul 08, 2002 | 9.464 | 9.585 | 9.464 | 9.537 | 24,375 | +0.10(+1.08%) |
Jul 05, 2002 | 9.416 | 9.556 | 9.416 | 9.435 | 16,732 | +0.08(+0.83%) |
Jul 04, 2002 | 9.343 | 9.464 | 9.077 | 9.358 | 29,332 | +0.00(+0.00%) |
Jul 03, 2002 | 9.343 | 9.464 | 9.077 | 9.358 | 29,332 | -0.02(-0.26%) |
Jul 02, 2002 | 9.203 | 9.430 | 9.130 | 9.382 | 35,736 | +0.13(+1.41%) |
Jul 01, 2002 | 9.295 | 9.367 | 9.222 | 9.251 | 30,778 | -0.04(-0.47%) |
Jun 28, 2002 | 9.367 | 9.367 | 9.271 | 9.295 | 247,882 | +0.05(+0.52%) |
Jun 27, 2002 | 9.198 | 9.246 | 9.154 | 9.246 | 12,600 | +0.10(+1.06%) |
Jun 26, 2002 | 9.309 | 9.324 | 9.091 | 9.149 | 33,051 | -0.50(-5.22%) |
Jun 25, 2002 | 9.609 | 9.658 | 9.585 | 9.653 | 20,243 | -0.02(-0.25%) |
Jun 21, 2002 | 9.585 | 9.677 | 9.571 | 9.677 | 26,027 | +0.02(+0.20%) |
Jun 20, 2002 | 9.658 | 9.682 | 9.638 | 9.658 | 14,459 | +0.02(+0.20%) |
Jun 19, 2002 | 9.590 | 9.663 | 9.590 | 9.638 | 27,267 | +0.11(+1.12%) |
Jun 18, 2002 | 9.392 | 9.537 | 9.358 | 9.532 | 42,553 | +0.18(+1.97%) |
Jun 17, 2002 | 9.295 | 9.387 | 9.295 | 9.348 | 17,764 | +0.05(+0.57%) |
Jun 14, 2002 | 9.266 | 9.300 | 9.246 | 9.295 | 33,051 | +0.03(+0.31%) |
Jun 12, 2002 | 9.295 | 9.295 | 9.217 | 9.266 | 25,201 | +0.00(+0.05%) |
Jun 11, 2002 | 9.237 | 9.271 | 9.237 | 9.261 | 24,788 | +0.04(+0.42%) |
Jun 10, 2002 | 9.222 | 9.295 | 9.198 | 9.222 | 34,910 | -0.02(-0.26%) |
Jun 07, 2002 | 9.217 | 9.271 | 9.198 | 9.246 | 32,224 | -0.02(-0.21%) |
Jun 06, 2002 | 9.222 | 9.295 | 9.222 | 9.266 | 14,253 | +0.06(+0.63%) |
Jun 05, 2002 | 9.149 | 9.208 | 9.101 | 9.208 | 28,506 | +0.23(+2.53%) |
May 31, 2002 | 8.903 | 8.999 | 8.903 | 8.980 | 19,830 | +0.06(+0.65%) |
May 28, 2002 | 8.907 | 8.922 | 8.878 | 8.922 | 9,502 | +0.05(+0.55%) |
May 27, 2002 | 8.878 | 8.907 | 8.874 | 8.874 | 17,351 | +0.00(+0.00%) |
May 24, 2002 | 8.878 | 8.907 | 8.874 | 8.874 | 17,351 | -0.01(-0.16%) |
May 23, 2002 | 8.883 | 8.927 | 8.874 | 8.888 | 19,004 | +0.00(+0.05%) |
May 22, 2002 | 8.898 | 8.927 | 8.820 | 8.883 | 38,628 | -0.01(-0.11%) |
May 21, 2002 | 8.956 | 8.985 | 8.859 | 8.893 | 27,680 | -0.07(-0.81%) |
May 20, 2002 | 8.888 | 8.966 | 8.859 | 8.966 | 28,299 | +0.05(+0.60%) |
May 17, 2002 | 8.995 | 8.995 | 8.888 | 8.912 | 26,027 | -0.09(-0.97%) |
May 16, 2002 | 8.999 | 9.004 | 8.980 | 8.999 | 4,957 | +0.04(+0.49%) |
May 15, 2002 | 8.956 | 8.995 | 8.951 | 8.956 | 23,755 | -0.03(-0.32%) |
May 14, 2002 | 9.096 | 9.096 | 8.941 | 8.985 | 28,093 | -0.10(-1.12%) |
May 13, 2002 | 9.082 | 9.087 | 9.077 | 9.087 | 7,643 | +0.01(+0.11%) |
May 10, 2002 | 9.058 | 9.087 | 9.004 | 9.077 | 22,722 | +0.01(+0.16%) |
May 09, 2002 | 9.053 | 9.087 | 8.985 | 9.062 | 12,187 | +0.01(+0.11%) |
May 08, 2002 | 9.067 | 9.087 | 9.028 | 9.053 | 23,548 | +0.03(+0.38%) |
May 07, 2002 | 9.125 | 9.125 | 8.980 | 9.019 | 43,999 | +0.01(+0.16%) |
May 06, 2002 | 9.043 | 9.043 | 8.985 | 9.004 | 8,675 | -0.02(-0.27%) |
May 03, 2002 | 8.980 | 9.028 | 8.980 | 9.028 | 29,539 | +0.01(+0.11%) |
May 02, 2002 | 8.980 | 9.019 | 8.907 | 9.019 | 11,980 | +0.06(+0.70%) |