Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.741 | 9.795 | 9.605 | 9.795 | 263,622 | +0.16(+1.62%) |
Apr 29, 2003 | 9.517 | 9.721 | 9.517 | 9.639 | 109,744 | +0.22(+2.38%) |
Apr 28, 2003 | 9.177 | 9.435 | 9.109 | 9.415 | 165,646 | +0.36(+3.98%) |
Apr 25, 2003 | 8.973 | 9.068 | 8.973 | 9.054 | 27,951 | +0.05(+0.60%) |
Apr 24, 2003 | 9.007 | 9.034 | 8.980 | 9.000 | 18,241 | -0.05(-0.53%) |
Apr 23, 2003 | 8.973 | 9.068 | 8.973 | 9.048 | 46,781 | +0.07(+0.83%) |
Apr 22, 2003 | 8.939 | 8.973 | 8.905 | 8.973 | 47,811 | -0.14(-1.49%) |
Apr 21, 2003 | 9.122 | 9.143 | 9.041 | 9.109 | 33,835 | +0.16(+1.75%) |
Apr 17, 2003 | 8.844 | 9.000 | 8.844 | 8.952 | 59,874 | +0.25(+2.89%) |
Apr 16, 2003 | 8.891 | 8.932 | 8.667 | 8.701 | 73,849 | -0.16(-1.77%) |
Apr 15, 2003 | 8.749 | 8.905 | 8.728 | 8.857 | 90,178 | +0.28(+3.25%) |
Apr 14, 2003 | 8.531 | 8.579 | 8.531 | 8.579 | 21,331 | +0.05(+0.56%) |
Apr 11, 2003 | 8.497 | 8.531 | 8.490 | 8.531 | 15,446 | +0.00(+0.00%) |
Apr 10, 2003 | 8.599 | 8.599 | 8.531 | 8.531 | 24,714 | -0.03(-0.40%) |
Apr 09, 2003 | 8.613 | 8.640 | 8.565 | 8.565 | 80,910 | -0.12(-1.33%) |
Apr 08, 2003 | 8.776 | 8.776 | 8.653 | 8.681 | 25,597 | -0.10(-1.08%) |
Apr 07, 2003 | 8.749 | 8.844 | 8.681 | 8.776 | 62,963 | +0.23(+2.70%) |
Apr 04, 2003 | 8.572 | 8.572 | 8.545 | 8.545 | 39,572 | +0.01(+0.16%) |
Apr 03, 2003 | 8.497 | 8.565 | 8.490 | 8.531 | 43,986 | +0.07(+0.80%) |
Apr 02, 2003 | 8.463 | 8.619 | 8.463 | 8.463 | 150,494 | +0.20(+2.47%) |
Apr 01, 2003 | 8.062 | 8.259 | 8.062 | 8.259 | 90,767 | +0.24(+2.97%) |
Mar 31, 2003 | 8.110 | 8.123 | 7.933 | 8.021 | 93,121 | -0.05(-0.67%) |
Mar 28, 2003 | 7.980 | 8.103 | 7.960 | 8.076 | 50,459 | +0.12(+1.45%) |
Mar 27, 2003 | 7.953 | 7.960 | 7.838 | 7.960 | 32,805 | -0.06(-0.76%) |
Mar 26, 2003 | 8.008 | 8.021 | 7.960 | 8.021 | 28,980 | +0.07(+0.85%) |
Mar 25, 2003 | 7.940 | 7.953 | 7.919 | 7.953 | 10,150 | +0.01(+0.17%) |
Mar 24, 2003 | 7.980 | 7.980 | 7.885 | 7.940 | 40,014 | -0.01(-0.09%) |
Mar 21, 2003 | 7.770 | 8.035 | 7.770 | 7.946 | 35,012 | +0.20(+2.54%) |
Mar 20, 2003 | 7.708 | 7.749 | 7.613 | 7.749 | 142,256 | -0.03(-0.35%) |
Mar 19, 2003 | 7.695 | 7.790 | 7.695 | 7.776 | 195,804 | -0.09(-1.12%) |
Mar 18, 2003 | 7.919 | 7.919 | 7.831 | 7.865 | 51,341 | +0.05(+0.70%) |
Mar 17, 2003 | 7.647 | 7.851 | 7.607 | 7.810 | 101,359 | +0.08(+1.06%) |
Mar 14, 2003 | 7.722 | 7.953 | 7.722 | 7.729 | 76,497 | +0.07(+0.98%) |
Mar 13, 2003 | 7.545 | 7.654 | 7.518 | 7.654 | 91,208 | +0.21(+2.83%) |
Mar 12, 2003 | 7.280 | 7.450 | 7.280 | 7.443 | 112,686 | +0.14(+1.86%) |
Mar 11, 2003 | 7.226 | 7.355 | 7.226 | 7.307 | 176,827 | +0.05(+0.75%) |
Mar 10, 2003 | 7.335 | 7.335 | 7.253 | 7.253 | 1,323 | -0.13(-1.75%) |
Mar 07, 2003 | 7.369 | 7.443 | 7.341 | 7.382 | 44,868 | +0.03(+0.46%) |
Mar 06, 2003 | 7.280 | 7.348 | 7.280 | 7.348 | 83,853 | +0.07(+1.03%) |
Mar 05, 2003 | 7.219 | 7.273 | 7.192 | 7.273 | 19,712 | +0.05(+0.75%) |
Mar 04, 2003 | 7.253 | 7.287 | 7.212 | 7.219 | 3,677 | -0.06(-0.84%) |
Mar 03, 2003 | 7.294 | 7.341 | 7.267 | 7.280 | 63,846 | +0.00(+0.00%) |
Feb 28, 2003 | 7.185 | 7.287 | 7.185 | 7.280 | 18,830 | +0.12(+1.61%) |
Feb 27, 2003 | 7.110 | 7.165 | 7.110 | 7.165 | 61,051 | +0.05(+0.76%) |
Feb 26, 2003 | 7.110 | 7.144 | 7.110 | 7.110 | 26,185 | +0.00(+0.00%) |
Feb 25, 2003 | 7.097 | 7.117 | 7.015 | 7.110 | 23,979 | -0.05(-0.76%) |
Feb 24, 2003 | 7.239 | 7.267 | 7.165 | 7.165 | 71,937 | +0.00(+0.00%) |
Feb 21, 2003 | 7.124 | 7.178 | 7.103 | 7.165 | 40,749 | +0.02(+0.29%) |
Feb 20, 2003 | 7.131 | 7.178 | 7.131 | 7.144 | 19,418 | +0.04(+0.57%) |
Feb 19, 2003 | 7.205 | 7.205 | 7.103 | 7.103 | 34,718 | -0.14(-1.88%) |
Feb 18, 2003 | 7.069 | 7.260 | 7.069 | 7.239 | 102,830 | +0.24(+3.50%) |
Feb 14, 2003 | 7.171 | 7.171 | 6.974 | 6.995 | 25,597 | -0.14(-2.00%) |
Feb 13, 2003 | 7.137 | 7.151 | 7.137 | 7.137 | 68,112 | -0.12(-1.69%) |
Feb 12, 2003 | 7.369 | 7.369 | 7.260 | 7.260 | 19,859 | -0.06(-0.84%) |
Feb 11, 2003 | 7.321 | 7.355 | 7.321 | 7.321 | 85,177 | +0.05(+0.75%) |
Feb 10, 2003 | 7.253 | 7.267 | 7.226 | 7.267 | 27,803 | -0.05(-0.74%) |
Feb 07, 2003 | 7.348 | 7.375 | 7.294 | 7.321 | 9,267 | +0.04(+0.56%) |
Feb 06, 2003 | 7.199 | 7.280 | 7.165 | 7.280 | 29,569 | +0.01(+0.19%) |
Feb 05, 2003 | 7.267 | 7.403 | 7.260 | 7.267 | 52,959 | +0.03(+0.47%) |
Feb 04, 2003 | 7.518 | 7.518 | 7.192 | 7.233 | 81,352 | -0.36(-4.74%) |
Feb 03, 2003 | 7.647 | 7.647 | 7.518 | 7.593 | 99,299 | -0.01(-0.09%) |
Jan 31, 2003 | 7.307 | 7.600 | 7.307 | 7.600 | 169,471 | +0.29(+4.00%) |
Jan 30, 2003 | 7.341 | 7.341 | 7.273 | 7.307 | 64,875 | +0.03(+0.37%) |
Jan 29, 2003 | 7.239 | 7.287 | 7.219 | 7.280 | 36,336 | +0.06(+0.85%) |
Jan 28, 2003 | 7.192 | 7.239 | 7.171 | 7.219 | 20,007 | +0.07(+0.95%) |
Jan 27, 2003 | 7.151 | 7.219 | 7.144 | 7.151 | 14,416 | -0.16(-2.14%) |
Jan 24, 2003 | 7.613 | 7.613 | 7.301 | 7.307 | 43,103 | -0.33(-4.36%) |
Jan 23, 2003 | 7.681 | 7.681 | 7.607 | 7.641 | 28,539 | -0.07(-0.88%) |
Jan 22, 2003 | 7.899 | 7.899 | 7.702 | 7.708 | 47,516 | -0.26(-3.24%) |
Jan 21, 2003 | 8.191 | 8.191 | 7.967 | 7.967 | 30,451 | -0.22(-2.74%) |
Jan 17, 2003 | 8.286 | 8.286 | 8.123 | 8.191 | 20,742 | -0.24(-2.82%) |
Jan 16, 2003 | 8.449 | 8.483 | 8.429 | 8.429 | 13,239 | +0.00(+0.00%) |
Jan 15, 2003 | 8.497 | 8.497 | 8.429 | 8.429 | 10,739 | -0.13(-1.51%) |
Jan 14, 2003 | 8.640 | 8.735 | 8.558 | 8.558 | 28,833 | -0.03(-0.40%) |
Jan 13, 2003 | 8.619 | 8.653 | 8.504 | 8.592 | 38,543 | +0.04(+0.48%) |
Jan 10, 2003 | 8.429 | 8.633 | 8.429 | 8.551 | 54,136 | +0.04(+0.48%) |
Jan 09, 2003 | 8.395 | 8.531 | 8.395 | 8.511 | 13,534 | +0.18(+2.20%) |
Jan 08, 2003 | 8.545 | 8.545 | 8.327 | 8.327 | 17,947 | -0.24(-2.85%) |
Jan 07, 2003 | 8.551 | 8.633 | 8.361 | 8.572 | 67,965 | +0.29(+3.53%) |
Jan 06, 2003 | 8.123 | 8.279 | 8.103 | 8.279 | 26,627 | +0.35(+4.46%) |
Jan 03, 2003 | 7.953 | 7.967 | 7.926 | 7.926 | 8,238 | +0.07(+0.95%) |
Jan 02, 2003 | 7.715 | 7.851 | 7.715 | 7.851 | 22,360 | +0.30(+3.96%) |
Dec 31, 2002 | 7.539 | 7.552 | 7.525 | 7.552 | 6,472 | +0.05(+0.63%) |
Dec 30, 2002 | 7.511 | 7.511 | 7.457 | 7.505 | 53,695 | +0.03(+0.36%) |
Dec 27, 2002 | 7.477 | 7.484 | 7.471 | 7.477 | 16,623 | -0.14(-1.87%) |
Dec 26, 2002 | 7.817 | 7.817 | 7.620 | 7.620 | 29,127 | -0.20(-2.52%) |
Dec 24, 2002 | 7.831 | 7.831 | 7.817 | 7.817 | 8,826 | -0.08(-1.03%) |
Dec 23, 2002 | 8.055 | 8.055 | 7.899 | 7.899 | 35,012 | -0.19(-2.35%) |
Dec 20, 2002 | 7.987 | 8.096 | 7.987 | 8.089 | 47,958 | +0.14(+1.71%) |
Dec 19, 2002 | 7.715 | 8.069 | 7.715 | 7.953 | 52,665 | +0.31(+4.00%) |
Dec 18, 2002 | 7.586 | 7.674 | 7.579 | 7.647 | 18,683 | +0.09(+1.17%) |
Dec 17, 2002 | 7.484 | 7.586 | 7.484 | 7.559 | 25,891 | +0.12(+1.65%) |
Dec 16, 2002 | 7.307 | 7.545 | 7.307 | 7.437 | 23,537 | +0.12(+1.58%) |
Dec 13, 2002 | 7.307 | 7.328 | 7.307 | 7.321 | 8,091 | +0.01(+0.19%) |
Dec 12, 2002 | 7.294 | 7.437 | 7.239 | 7.307 | 12,798 | -0.01(-0.09%) |
Dec 11, 2002 | 7.307 | 7.335 | 7.287 | 7.314 | 17,359 | +0.11(+1.51%) |
Dec 10, 2002 | 7.246 | 7.314 | 7.205 | 7.205 | 14,563 | +0.00(+0.00%) |
Dec 09, 2002 | 7.219 | 7.294 | 7.205 | 7.205 | 4,560 | -0.07(-1.03%) |
Dec 06, 2002 | 7.233 | 7.369 | 7.233 | 7.280 | 7,796 | -0.02(-0.28%) |
Dec 05, 2002 | 7.403 | 7.409 | 7.273 | 7.301 | 120,189 | -0.14(-1.92%) |
Dec 04, 2002 | 7.518 | 7.518 | 7.396 | 7.443 | 15,593 | -0.11(-1.44%) |
Dec 03, 2002 | 7.511 | 7.579 | 7.484 | 7.552 | 15,299 | -0.03(-0.36%) |
Dec 02, 2002 | 7.681 | 7.715 | 7.566 | 7.579 | 16,329 | +0.00(+0.00%) |
Nov 29, 2002 | 7.545 | 7.593 | 7.539 | 7.579 | 22,802 | +0.05(+0.63%) |
Nov 27, 2002 | 7.471 | 7.532 | 7.471 | 7.532 | 5,148 | +0.13(+1.74%) |
Nov 26, 2002 | 7.511 | 7.511 | 7.403 | 7.403 | 4,266 | -0.18(-2.33%) |
Nov 25, 2002 | 7.593 | 7.607 | 7.566 | 7.579 | 6,619 | -0.08(-1.06%) |
Nov 22, 2002 | 7.539 | 7.661 | 7.457 | 7.661 | 17,211 | -0.03(-0.44%) |
Nov 21, 2002 | 7.477 | 7.756 | 7.477 | 7.695 | 47,516 | +0.29(+3.85%) |
Nov 20, 2002 | 7.321 | 7.409 | 7.321 | 7.409 | 2,647 | +0.07(+0.93%) |
Nov 19, 2002 | 7.375 | 7.375 | 7.171 | 7.341 | 6,914 | +0.03(+0.47%) |
Nov 18, 2002 | 7.212 | 7.307 | 7.212 | 7.307 | 6,325 | +0.19(+2.67%) |
Nov 15, 2002 | 7.063 | 7.117 | 7.063 | 7.117 | 13,239 | +0.05(+0.77%) |
Nov 14, 2002 | 7.090 | 7.090 | 6.900 | 7.063 | 23,831 | -0.01(-0.19%) |
Nov 13, 2002 | 6.968 | 7.124 | 6.968 | 7.076 | 38,101 | -0.23(-3.16%) |
Nov 12, 2002 | 7.443 | 7.450 | 7.307 | 7.307 | 6,619 | -0.20(-2.71%) |
Nov 11, 2002 | 7.552 | 7.573 | 7.443 | 7.511 | 5,295 | +0.00(+0.00%) |
Nov 08, 2002 | 7.545 | 7.545 | 7.511 | 7.511 | 2,353 | +0.10(+1.28%) |
Nov 07, 2002 | 7.362 | 7.450 | 7.341 | 7.416 | 15,740 | -0.01(-0.18%) |
Nov 06, 2002 | 7.484 | 7.484 | 7.355 | 7.430 | 6,178 | -0.19(-2.50%) |
Nov 05, 2002 | 7.613 | 7.647 | 7.477 | 7.620 | 36,042 | -0.06(-0.80%) |
Nov 04, 2002 | 7.715 | 7.817 | 7.579 | 7.681 | 68,994 | +0.03(+0.44%) |
Nov 01, 2002 | 7.273 | 7.647 | 7.273 | 7.647 | 33,541 | +0.31(+4.17%) |
Oct 31, 2002 | 7.314 | 7.382 | 7.314 | 7.341 | 15,740 | +0.14(+1.89%) |
Oct 30, 2002 | 6.906 | 7.205 | 6.906 | 7.205 | 16,770 | +0.41(+6.00%) |
Oct 29, 2002 | 6.838 | 6.954 | 6.709 | 6.798 | 117,688 | -0.07(-1.09%) |
Oct 28, 2002 | 6.961 | 7.151 | 6.770 | 6.872 | 30,746 | -0.16(-2.22%) |
Oct 25, 2002 | 6.804 | 7.029 | 6.696 | 7.029 | 17,800 | +0.25(+3.71%) |
Oct 24, 2002 | 6.458 | 7.097 | 6.458 | 6.777 | 59,579 | +0.32(+4.95%) |
Oct 23, 2002 | 6.172 | 6.458 | 6.172 | 6.458 | 13,975 | +0.25(+4.05%) |
Oct 22, 2002 | 6.186 | 6.295 | 6.118 | 6.206 | 10,739 | -0.06(-0.98%) |
Oct 21, 2002 | 6.206 | 6.267 | 6.057 | 6.267 | 26,332 | -0.01(-0.11%) |
Oct 18, 2002 | 6.281 | 6.342 | 6.159 | 6.274 | 80,028 | +0.15(+2.44%) |
Oct 17, 2002 | 6.002 | 6.152 | 5.860 | 6.125 | 23,537 | +0.10(+1.69%) |
Oct 16, 2002 | 5.975 | 6.036 | 5.710 | 6.023 | 13,828 | -0.07(-1.12%) |
Oct 15, 2002 | 5.975 | 6.091 | 5.975 | 6.091 | 37,807 | +0.11(+1.82%) |
Oct 14, 2002 | 5.982 | 5.982 | 5.948 | 5.982 | 3,236 | -0.07(-1.12%) |
Oct 11, 2002 | 6.084 | 6.091 | 6.016 | 6.050 | 10,003 | +0.10(+1.71%) |
Oct 10, 2002 | 6.009 | 6.070 | 5.921 | 5.948 | 13,239 | -0.13(-2.13%) |
Oct 09, 2002 | 6.118 | 6.125 | 6.070 | 6.077 | 8,679 | -0.05(-0.89%) |
Oct 08, 2002 | 6.267 | 6.295 | 6.131 | 6.131 | 15,299 | -0.14(-2.17%) |
Oct 07, 2002 | 6.560 | 6.560 | 6.186 | 6.267 | 18,241 | -0.33(-4.95%) |
Oct 04, 2002 | 6.397 | 6.730 | 6.397 | 6.594 | 36,042 | +0.27(+4.19%) |
Oct 03, 2002 | 6.220 | 6.329 | 6.220 | 6.329 | 20,742 | +0.11(+1.75%) |
Oct 02, 2002 | 6.213 | 6.376 | 6.193 | 6.220 | 29,275 | +0.10(+1.67%) |
Oct 01, 2002 | 5.968 | 6.220 | 5.934 | 6.118 | 32,217 | +0.18(+3.09%) |
Sep 30, 2002 | 5.975 | 5.975 | 5.846 | 5.934 | 50,606 | -0.11(-1.80%) |
Sep 27, 2002 | 6.295 | 6.295 | 6.023 | 6.043 | 27,362 | -0.20(-3.26%) |
Sep 26, 2002 | 6.322 | 6.322 | 6.213 | 6.247 | 27,362 | -0.07(-1.18%) |
Sep 25, 2002 | 6.424 | 6.458 | 6.322 | 6.322 | 6,472 | -0.03(-0.53%) |
Sep 24, 2002 | 6.512 | 6.512 | 6.356 | 6.356 | 10,150 | -0.20(-3.11%) |
Sep 23, 2002 | 6.696 | 6.696 | 6.532 | 6.560 | 26,185 | -0.31(-4.46%) |
Sep 20, 2002 | 6.872 | 6.927 | 6.696 | 6.866 | 64,875 | +0.07(+1.00%) |
Sep 19, 2002 | 7.124 | 7.124 | 6.798 | 6.798 | 11,033 | -0.33(-4.58%) |
Sep 18, 2002 | 7.369 | 7.369 | 7.124 | 7.124 | 5,884 | -0.24(-3.32%) |
Sep 17, 2002 | 7.450 | 7.450 | 7.369 | 7.369 | 15,446 | -0.11(-1.45%) |
Sep 16, 2002 | 7.532 | 7.532 | 7.477 | 7.477 | 19,124 | -0.14(-1.79%) |
Sep 13, 2002 | 7.539 | 7.647 | 7.539 | 7.613 | 3,295,282 | +0.01(+0.09%) |
Sep 12, 2002 | 7.613 | 7.661 | 7.579 | 7.607 | 36,924 | +0.01(+0.09%) |
Sep 11, 2002 | 7.579 | 7.647 | 7.566 | 7.600 | 181,387 | +0.08(+1.08%) |
Sep 10, 2002 | 7.647 | 7.647 | 7.511 | 7.518 | 61,933 | -0.16(-2.12%) |
Sep 09, 2002 | 7.477 | 7.688 | 7.477 | 7.681 | 26,774 | +0.20(+2.73%) |
Sep 06, 2002 | 7.552 | 7.552 | 7.477 | 7.477 | 6,325 | -0.07(-0.99%) |
Sep 05, 2002 | 7.573 | 7.607 | 7.518 | 7.552 | 8,238 | -0.05(-0.63%) |
Sep 04, 2002 | 7.498 | 7.634 | 7.498 | 7.600 | 2,500 | +0.03(+0.45%) |
Sep 03, 2002 | 7.749 | 7.749 | 7.545 | 7.566 | 45,604 | -0.20(-2.62%) |
Aug 30, 2002 | 7.919 | 7.967 | 7.770 | 7.770 | 187,713 | -0.12(-1.47%) |
Aug 29, 2002 | 7.776 | 7.933 | 7.613 | 7.885 | 273,773 | -0.07(-0.85%) |
Aug 28, 2002 | 8.089 | 8.089 | 7.885 | 7.953 | 323,643 | -0.09(-1.10%) |
Aug 27, 2002 | 8.123 | 8.293 | 8.035 | 8.042 | 26,774 | +0.02(+0.25%) |
Aug 26, 2002 | 7.681 | 8.055 | 7.674 | 8.021 | 53,107 | +0.37(+4.89%) |
Aug 23, 2002 | 7.477 | 7.681 | 7.409 | 7.647 | 21,919 | +0.23(+3.12%) |
Aug 22, 2002 | 7.389 | 7.416 | 7.375 | 7.416 | 3,530 | -0.04(-0.55%) |
Aug 21, 2002 | 7.375 | 7.647 | 7.375 | 7.457 | 19,418 | +0.18(+2.43%) |
Aug 20, 2002 | 7.362 | 7.375 | 7.239 | 7.280 | 52,518 | -0.11(-1.47%) |
Aug 16, 2002 | 7.144 | 7.416 | 7.069 | 7.389 | 308,932 | +0.18(+2.55%) |
Aug 15, 2002 | 7.205 | 7.273 | 7.069 | 7.205 | 26,038 | -0.05(-0.75%) |
Aug 14, 2002 | 7.355 | 7.443 | 7.260 | 7.260 | 8,238 | -0.15(-2.02%) |
Aug 13, 2002 | 7.477 | 7.477 | 7.307 | 7.409 | 68,700 | -0.14(-1.80%) |
Aug 12, 2002 | 7.967 | 7.967 | 7.545 | 7.545 | 22,655 | -0.09(-1.16%) |
Aug 07, 2002 | 7.647 | 7.647 | 7.416 | 7.634 | 13,239 | +0.16(+2.09%) |
Aug 06, 2002 | 7.036 | 7.477 | 7.036 | 7.477 | 84,147 | +0.27(+3.77%) |
Aug 05, 2002 | 7.926 | 7.926 | 7.205 | 7.205 | 20,301 | -0.44(-5.78%) |
Aug 02, 2002 | 7.511 | 7.647 | 7.437 | 7.647 | 106,949 | +0.44(+6.03%) |
Aug 01, 2002 | 6.866 | 7.260 | 6.866 | 7.212 | 61,786 | +0.38(+5.57%) |
Jul 31, 2002 | 6.906 | 6.906 | 6.743 | 6.832 | 27,509 | +0.03(+0.50%) |
Jul 30, 2002 | 6.968 | 6.968 | 6.798 | 6.798 | 63,698 | -0.51(-6.98%) |
Jul 29, 2002 | 7.464 | 7.464 | 7.273 | 7.307 | 65,022 | -0.10(-1.38%) |
Jul 26, 2002 | 7.579 | 7.579 | 7.382 | 7.409 | 25,744 | -0.17(-2.24%) |
Jul 25, 2002 | 7.790 | 7.790 | 7.579 | 7.579 | 46,781 | -0.28(-3.55%) |
Jul 24, 2002 | 7.647 | 7.858 | 7.498 | 7.858 | 67,818 | +0.03(+0.43%) |
Jul 23, 2002 | 8.327 | 8.361 | 7.824 | 7.824 | 26,627 | -0.27(-3.28%) |
Jul 22, 2002 | 8.429 | 8.504 | 8.089 | 8.089 | 13,828 | -0.41(-4.80%) |
Jul 19, 2002 | 8.558 | 8.613 | 8.497 | 8.497 | 9,120 | +0.07(+0.89%) |
Jul 17, 2002 | 8.531 | 8.572 | 8.368 | 8.422 | 67,376 | -0.31(-3.50%) |
Jul 12, 2002 | 8.735 | 8.762 | 8.633 | 8.728 | 7,649 | +0.04(+0.47%) |
Jul 11, 2002 | 8.470 | 8.728 | 8.470 | 8.687 | 52,077 | +0.22(+2.57%) |
Jul 10, 2002 | 8.640 | 8.653 | 8.470 | 8.470 | 50,164 | -0.10(-1.19%) |
Jul 09, 2002 | 8.728 | 8.728 | 8.572 | 8.572 | 77,380 | -0.13(-1.48%) |
Jul 08, 2002 | 8.667 | 8.701 | 8.667 | 8.701 | 8,091 | -0.01(-0.16%) |
Jul 05, 2002 | 8.708 | 8.755 | 8.708 | 8.715 | 4,266 | +0.07(+0.79%) |
Jul 04, 2002 | 8.585 | 8.708 | 8.497 | 8.647 | 9,415 | +0.00(+0.00%) |
Jul 03, 2002 | 8.585 | 8.708 | 8.497 | 8.647 | 9,415 | -0.01(-0.08%) |
Jul 02, 2002 | 8.687 | 8.735 | 8.497 | 8.653 | 17,064 | -0.05(-0.55%) |
Jul 01, 2002 | 8.728 | 8.789 | 8.687 | 8.701 | 18,535 | +0.03(+0.39%) |
Jun 28, 2002 | 8.395 | 8.708 | 8.395 | 8.667 | 30,451 | +0.20(+2.41%) |
Jun 27, 2002 | 8.565 | 8.633 | 8.266 | 8.463 | 42,662 | +0.03(+0.40%) |
Jun 26, 2002 | 8.436 | 8.436 | 8.123 | 8.429 | 30,746 | -0.07(-0.88%) |
Jun 25, 2002 | 8.524 | 8.701 | 8.504 | 8.504 | 9,562 | +0.37(+4.51%) |
Jun 21, 2002 | 8.762 | 8.762 | 8.701 | 8.137 | 31,334 | -0.58(-6.70%) |
Jun 20, 2002 | 9.136 | 9.136 | 8.721 | 8.721 | 34,276 | -0.40(-4.40%) |
Jun 19, 2002 | 9.102 | 9.252 | 9.102 | 9.122 | 33,688 | -0.12(-1.32%) |
Jun 18, 2002 | 9.415 | 9.517 | 9.211 | 9.245 | 79,586 | -0.14(-1.45%) |
Jun 17, 2002 | 9.143 | 9.381 | 9.143 | 9.381 | 345,416 | +0.12(+1.32%) |
Jun 14, 2002 | 9.313 | 9.313 | 9.177 | 9.258 | 64,728 | -0.30(-3.13%) |
Jun 12, 2002 | 9.585 | 9.598 | 9.415 | 9.557 | 179,328 | -0.10(-0.99%) |
Jun 11, 2002 | 10.08 | 10.08 | 9.653 | 9.653 | 84,735 | -0.37(-3.73%) |
Jun 10, 2002 | 9.952 | 10.03 | 9.931 | 10.03 | 80,616 | +0.14(+1.38%) |
Jun 07, 2002 | 9.673 | 9.890 | 9.666 | 9.890 | 179,916 | +0.26(+2.68%) |
Jun 06, 2002 | 10.18 | 10.18 | 9.632 | 9.632 | 70,760 | -0.65(-6.28%) |
Jun 05, 2002 | 10.27 | 10.33 | 10.27 | 10.28 | 17,359 | -0.33(-3.08%) |
May 31, 2002 | 10.73 | 10.74 | 10.58 | 10.60 | 28,245 | +0.02(+0.19%) |
May 28, 2002 | 10.62 | 10.73 | 10.58 | 10.58 | 26,774 | +0.03(+0.26%) |
May 27, 2002 | 10.42 | 10.58 | 10.42 | 10.56 | 58,844 | +0.00(+0.00%) |
May 24, 2002 | 10.42 | 10.58 | 10.42 | 10.56 | 58,844 | +0.02(+0.19%) |
May 23, 2002 | 10.55 | 10.56 | 10.48 | 10.54 | 9,709 | -0.07(-0.64%) |
May 22, 2002 | 10.60 | 10.67 | 10.57 | 10.60 | 16,476 | -0.04(-0.38%) |
May 21, 2002 | 10.77 | 10.77 | 10.64 | 10.64 | 2,795 | -0.05(-0.45%) |
May 20, 2002 | 10.62 | 10.79 | 10.62 | 10.69 | 10,150 | +0.09(+0.83%) |
May 17, 2002 | 10.71 | 10.73 | 10.49 | 10.60 | 40,014 | -0.06(-0.57%) |
May 16, 2002 | 10.57 | 10.71 | 10.57 | 10.67 | 18,535 | +0.16(+1.55%) |
May 15, 2002 | 10.46 | 10.54 | 10.26 | 10.50 | 81,352 | +0.10(+0.91%) |
May 14, 2002 | 10.20 | 10.50 | 10.20 | 10.41 | 544,310 | +0.05(+0.46%) |
May 13, 2002 | 10.43 | 10.44 | 10.33 | 10.36 | 51,488 | -0.01(-0.13%) |
May 10, 2002 | 10.60 | 10.60 | 10.33 | 10.37 | 23,390 | -0.29(-2.74%) |
May 09, 2002 | 10.81 | 10.81 | 10.60 | 10.67 | 10,150 | -0.21(-1.94%) |
May 08, 2002 | 10.88 | 10.88 | 10.71 | 10.88 | 60,315 | +0.12(+1.07%) |
May 07, 2002 | 10.88 | 10.88 | 10.76 | 10.76 | 28,980 | -0.07(-0.63%) |
May 06, 2002 | 10.88 | 10.93 | 10.83 | 10.83 | 32,217 | -0.22(-1.97%) |
May 03, 2002 | 11.28 | 11.28 | 10.88 | 11.05 | 29,716 | -0.24(-2.11%) |
May 02, 2002 | 11.44 | 11.53 | 11.28 | 11.28 | 24,420 | -0.20(-1.77%) |