Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.264 | 5.491 | 5.254 | 5.438 | 4,631,779 | +0.20(+3.81%) |
Apr 29, 2003 | 5.258 | 5.276 | 5.159 | 5.238 | 3,261,288 | +0.00(+0.08%) |
Apr 28, 2003 | 5.081 | 5.238 | 5.079 | 5.234 | 2,550,877 | +0.15(+3.05%) |
Apr 25, 2003 | 5.178 | 5.199 | 5.074 | 5.079 | 2,246,644 | -0.11(-2.05%) |
Apr 24, 2003 | 5.202 | 5.240 | 5.041 | 5.185 | 4,566,701 | +0.06(+1.20%) |
Apr 23, 2003 | 5.100 | 5.131 | 4.990 | 5.124 | 2,537,092 | +0.05(+0.96%) |
Apr 22, 2003 | 4.893 | 5.077 | 4.836 | 5.075 | 3,569,368 | +0.18(+3.72%) |
Apr 21, 2003 | 4.965 | 4.982 | 4.877 | 4.893 | 2,721,106 | -0.06(-1.24%) |
Apr 17, 2003 | 4.899 | 4.955 | 4.880 | 4.955 | 2,663,722 | +0.08(+1.64%) |
Apr 16, 2003 | 5.053 | 5.080 | 4.861 | 4.874 | 4,013,696 | -0.16(-3.16%) |
Apr 15, 2003 | 4.939 | 5.045 | 4.831 | 5.034 | 1,989,216 | +0.09(+1.92%) |
Apr 14, 2003 | 4.885 | 4.943 | 4.867 | 4.939 | 2,156,880 | +0.05(+1.11%) |
Apr 11, 2003 | 4.888 | 4.976 | 4.857 | 4.885 | 1,533,667 | -0.00(-0.04%) |
Apr 10, 2003 | 4.853 | 4.903 | 4.751 | 4.887 | 3,645,026 | +0.03(+0.71%) |
Apr 09, 2003 | 4.929 | 5.001 | 4.813 | 4.853 | 2,238,629 | -0.07(-1.52%) |
Apr 08, 2003 | 4.995 | 5.011 | 4.904 | 4.928 | 2,697,704 | -0.07(-1.33%) |
Apr 07, 2003 | 5.110 | 5.171 | 4.991 | 4.994 | 2,342,498 | -0.02(-0.37%) |
Apr 04, 2003 | 4.983 | 5.024 | 4.949 | 5.013 | 3,315,146 | +0.06(+1.13%) |
Apr 03, 2003 | 4.903 | 4.989 | 4.843 | 4.957 | 3,241,732 | +0.05(+1.10%) |
Apr 02, 2003 | 4.864 | 4.938 | 4.854 | 4.903 | 2,192,145 | +0.08(+1.73%) |
Apr 01, 2003 | 4.762 | 4.870 | 4.732 | 4.819 | 4,074,927 | +0.07(+1.38%) |
Mar 31, 2003 | 4.574 | 4.796 | 4.574 | 4.754 | 4,315,044 | -0.01(-0.22%) |
Mar 28, 2003 | 4.736 | 4.800 | 4.694 | 4.764 | 2,347,627 | +0.03(+0.59%) |
Mar 27, 2003 | 4.660 | 4.770 | 4.654 | 4.736 | 2,267,802 | +0.02(+0.37%) |
Mar 26, 2003 | 4.743 | 4.761 | 4.670 | 4.718 | 2,504,713 | -0.02(-0.44%) |
Mar 25, 2003 | 4.656 | 4.794 | 4.637 | 4.739 | 2,519,459 | +0.09(+2.04%) |
Mar 24, 2003 | 4.730 | 4.752 | 4.631 | 4.645 | 2,723,991 | -0.17(-3.48%) |
Mar 21, 2003 | 4.731 | 4.824 | 4.685 | 4.812 | 3,968,494 | +0.13(+2.82%) |
Mar 20, 2003 | 4.617 | 4.690 | 4.533 | 4.680 | 3,721,004 | +0.08(+1.79%) |
Mar 19, 2003 | 4.490 | 4.625 | 4.475 | 4.598 | 4,087,430 | +0.13(+3.00%) |
Mar 18, 2003 | 4.510 | 4.530 | 4.442 | 4.464 | 3,797,623 | -0.05(-1.13%) |
Mar 17, 2003 | 4.346 | 4.533 | 4.322 | 4.515 | 5,102,715 | +0.16(+3.68%) |
Mar 14, 2003 | 4.377 | 4.450 | 4.336 | 4.355 | 3,911,750 | +0.02(+0.58%) |
Mar 13, 2003 | 4.253 | 4.331 | 4.244 | 4.330 | 3,866,228 | +0.11(+2.69%) |
Mar 12, 2003 | 4.159 | 4.223 | 4.110 | 4.216 | 3,183,386 | +0.06(+1.43%) |
Mar 11, 2003 | 4.216 | 4.259 | 4.145 | 4.157 | 3,599,823 | -0.06(-1.41%) |
Mar 10, 2003 | 4.367 | 4.367 | 4.190 | 4.216 | 3,124,079 | -0.16(-3.57%) |
Mar 07, 2003 | 4.317 | 4.384 | 4.281 | 4.372 | 3,329,572 | +0.01(+0.12%) |
Mar 06, 2003 | 4.403 | 4.411 | 4.347 | 4.367 | 4,008,566 | -0.05(-1.06%) |
Mar 05, 2003 | 4.393 | 4.434 | 4.348 | 4.414 | 3,149,725 | +0.03(+0.74%) |
Mar 04, 2003 | 4.455 | 4.456 | 4.381 | 4.382 | 2,404,370 | -0.09(-1.91%) |
Mar 03, 2003 | 4.481 | 4.542 | 4.451 | 4.467 | 2,686,483 | -0.00(-0.02%) |
Feb 28, 2003 | 4.410 | 4.471 | 4.388 | 4.468 | 2,930,126 | +0.08(+1.82%) |
Feb 27, 2003 | 4.377 | 4.411 | 4.323 | 4.388 | 3,678,366 | +0.02(+0.48%) |
Feb 26, 2003 | 4.371 | 4.390 | 4.328 | 4.367 | 4,491,044 | -0.00(-0.09%) |
Feb 25, 2003 | 4.367 | 4.391 | 4.334 | 4.371 | 4,094,483 | -0.03(-0.78%) |
Feb 24, 2003 | 4.471 | 4.478 | 4.367 | 4.406 | 4,349,025 | -0.09(-1.90%) |
Feb 21, 2003 | 4.440 | 4.501 | 4.386 | 4.491 | 4,471,488 | +0.04(+0.91%) |
Feb 20, 2003 | 4.533 | 4.533 | 4.435 | 4.450 | 4,274,650 | -0.07(-1.59%) |
Feb 19, 2003 | 4.539 | 4.559 | 4.492 | 4.522 | 3,878,089 | +0.00(+0.07%) |
Feb 18, 2003 | 4.388 | 4.576 | 4.388 | 4.519 | 3,220,895 | +0.15(+3.40%) |
Feb 14, 2003 | 4.372 | 4.393 | 4.291 | 4.370 | 4,313,441 | -0.01(-0.14%) |
Feb 13, 2003 | 4.419 | 4.463 | 4.325 | 4.376 | 3,114,782 | -0.02(-0.57%) |
Feb 12, 2003 | 4.450 | 4.497 | 4.392 | 4.401 | 4,015,619 | -0.08(-1.88%) |
Feb 11, 2003 | 4.452 | 4.619 | 4.452 | 4.486 | 5,404,704 | +0.03(+0.77%) |
Feb 10, 2003 | 4.474 | 4.528 | 4.429 | 4.451 | 5,029,623 | -0.02(-0.49%) |
Feb 07, 2003 | 4.315 | 4.554 | 4.315 | 4.473 | 14,033,510 | +0.40(+9.69%) |
Feb 06, 2003 | 4.247 | 4.250 | 4.066 | 4.078 | 4,924,151 | -0.16(-3.71%) |
Feb 05, 2003 | 4.261 | 4.319 | 4.234 | 4.235 | 6,263,225 | -0.02(-0.51%) |
Feb 04, 2003 | 4.410 | 4.410 | 4.224 | 4.257 | 7,970,649 | -0.15(-3.44%) |
Feb 03, 2003 | 4.570 | 4.572 | 4.389 | 4.409 | 4,223,998 | -0.13(-2.91%) |
Jan 31, 2003 | 4.461 | 4.557 | 4.461 | 4.541 | 3,440,494 | +0.07(+1.63%) |
Jan 30, 2003 | 4.467 | 4.516 | 4.455 | 4.468 | 3,752,100 | +0.00(+0.02%) |
Jan 29, 2003 | 4.362 | 4.488 | 4.305 | 4.467 | 3,792,173 | +0.11(+2.43%) |
Jan 28, 2003 | 4.419 | 4.453 | 4.310 | 4.361 | 3,869,754 | -0.03(-0.73%) |
Jan 27, 2003 | 4.523 | 4.523 | 4.393 | 4.393 | 3,386,636 | -0.13(-2.87%) |
Jan 24, 2003 | 4.663 | 4.665 | 4.520 | 4.523 | 2,976,931 | -0.14(-3.03%) |
Jan 23, 2003 | 4.596 | 4.689 | 4.596 | 4.664 | 2,782,337 | +0.06(+1.40%) |
Jan 22, 2003 | 4.698 | 4.698 | 4.591 | 4.600 | 2,838,439 | -0.10(-2.06%) |
Jan 21, 2003 | 4.833 | 4.844 | 4.692 | 4.697 | 3,328,931 | -0.11(-2.29%) |
Jan 17, 2003 | 4.773 | 4.852 | 4.752 | 4.807 | 3,219,292 | -0.00(-0.09%) |
Jan 16, 2003 | 4.762 | 4.828 | 4.735 | 4.811 | 3,261,929 | +0.08(+1.69%) |
Jan 15, 2003 | 4.758 | 4.774 | 4.684 | 4.731 | 2,891,977 | -0.03(-0.55%) |
Jan 14, 2003 | 4.622 | 4.855 | 4.601 | 4.757 | 5,355,335 | +0.12(+2.56%) |
Jan 13, 2003 | 4.608 | 4.674 | 4.589 | 4.638 | 3,050,345 | +0.03(+0.68%) |
Jan 10, 2003 | 4.518 | 4.669 | 4.442 | 4.607 | 5,343,153 | +0.07(+1.63%) |
Jan 09, 2003 | 4.427 | 4.586 | 4.427 | 4.533 | 3,205,827 | +0.11(+2.40%) |
Jan 08, 2003 | 4.315 | 4.480 | 4.308 | 4.427 | 5,206,584 | +0.13(+3.10%) |
Jan 07, 2003 | 4.315 | 4.349 | 4.273 | 4.294 | 4,785,980 | -0.02(-0.48%) |
Jan 06, 2003 | 4.303 | 4.371 | 4.273 | 4.315 | 5,247,298 | +0.01(+0.29%) |
Jan 03, 2003 | 4.341 | 4.374 | 4.296 | 4.303 | 5,896,799 | -0.12(-2.64%) |
Jan 02, 2003 | 4.276 | 4.419 | 4.270 | 4.419 | 4,108,909 | +0.14(+3.36%) |
Dec 31, 2002 | 4.273 | 4.313 | 4.257 | 4.276 | 2,936,538 | -0.01(-0.15%) |
Dec 30, 2002 | 4.410 | 4.411 | 4.243 | 4.282 | 6,809,498 | -0.14(-3.13%) |
Dec 27, 2002 | 4.427 | 4.440 | 4.404 | 4.420 | 2,343,780 | +0.00(+0.02%) |
Dec 26, 2002 | 4.458 | 4.503 | 4.378 | 4.419 | 2,478,104 | -0.04(-0.86%) |
Dec 24, 2002 | 4.455 | 4.477 | 4.440 | 4.458 | 953,413 | +0.00(+0.05%) |
Dec 23, 2002 | 4.461 | 4.494 | 4.435 | 4.455 | 2,609,223 | -0.01(-0.21%) |
Dec 20, 2002 | 4.497 | 4.544 | 4.430 | 4.465 | 4,801,368 | +0.03(+0.68%) |
Dec 19, 2002 | 4.461 | 4.525 | 4.435 | 4.435 | 2,828,181 | -0.03(-0.77%) |
Dec 18, 2002 | 4.492 | 4.520 | 4.464 | 4.469 | 2,508,560 | -0.00(-0.05%) |
Dec 17, 2002 | 4.463 | 4.492 | 4.460 | 4.471 | 2,260,108 | +0.02(+0.51%) |
Dec 16, 2002 | 4.377 | 4.461 | 4.377 | 4.448 | 1,998,512 | +0.08(+1.78%) |
Dec 13, 2002 | 4.341 | 4.429 | 4.294 | 4.370 | 3,600,144 | -0.13(-2.87%) |
Dec 12, 2002 | 4.479 | 4.570 | 4.463 | 4.499 | 1,554,505 | +0.01(+0.30%) |
Dec 11, 2002 | 4.469 | 4.508 | 4.461 | 4.486 | 1,517,318 | -0.01(-0.25%) |
Dec 10, 2002 | 4.449 | 4.497 | 4.449 | 4.497 | 2,423,605 | +0.05(+1.08%) |
Dec 09, 2002 | 4.505 | 4.526 | 4.445 | 4.449 | 2,522,986 | -0.07(-1.50%) |
Dec 06, 2002 | 4.471 | 4.545 | 4.462 | 4.517 | 2,624,931 | +0.03(+0.58%) |
Dec 05, 2002 | 4.471 | 4.512 | 4.442 | 4.491 | 2,599,285 | +0.02(+0.49%) |
Dec 04, 2002 | 4.471 | 4.541 | 4.442 | 4.469 | 4,625,368 | -0.02(-0.42%) |
Dec 03, 2002 | 4.486 | 4.539 | 4.455 | 4.488 | 3,612,967 | -0.01(-0.21%) |
Dec 02, 2002 | 4.565 | 4.602 | 4.423 | 4.497 | 4,012,734 | -0.03(-0.64%) |
Nov 29, 2002 | 4.471 | 4.656 | 4.463 | 4.526 | 2,645,769 | +0.10(+2.33%) |
Nov 27, 2002 | 4.289 | 4.427 | 4.263 | 4.423 | 3,219,933 | +0.21(+4.98%) |
Nov 26, 2002 | 4.211 | 4.284 | 4.201 | 4.213 | 2,949,682 | +0.01(+0.32%) |
Nov 25, 2002 | 4.227 | 4.284 | 4.155 | 4.200 | 5,019,364 | -0.12(-2.79%) |
Nov 22, 2002 | 4.268 | 4.371 | 4.234 | 4.320 | 3,966,891 | +0.11(+2.69%) |
Nov 21, 2002 | 4.263 | 4.263 | 4.180 | 4.207 | 5,835,247 | +0.06(+1.53%) |
Nov 20, 2002 | 4.008 | 4.145 | 3.972 | 4.143 | 4,506,432 | +0.14(+3.40%) |
Nov 19, 2002 | 3.993 | 4.063 | 3.930 | 4.007 | 3,558,148 | +0.06(+1.47%) |
Nov 18, 2002 | 3.977 | 3.994 | 3.945 | 3.949 | 2,768,552 | -0.01(-0.26%) |
Nov 15, 2002 | 3.891 | 3.980 | 3.888 | 3.959 | 3,908,545 | +0.07(+1.85%) |
Nov 14, 2002 | 3.868 | 3.950 | 3.866 | 3.888 | 3,565,842 | +0.04(+1.03%) |
Nov 13, 2002 | 3.792 | 3.907 | 3.771 | 3.848 | 3,602,067 | +0.06(+1.62%) |
Nov 12, 2002 | 3.712 | 3.814 | 3.712 | 3.787 | 3,495,313 | +0.03(+0.91%) |
Nov 11, 2002 | 3.782 | 3.821 | 3.722 | 3.753 | 2,876,268 | -0.02(-0.50%) |
Nov 08, 2002 | 3.897 | 3.943 | 3.753 | 3.771 | 5,614,045 | -0.13(-3.23%) |
Nov 07, 2002 | 4.021 | 4.043 | 3.897 | 3.897 | 3,581,230 | -0.11(-2.83%) |
Nov 06, 2002 | 4.055 | 4.073 | 3.905 | 4.010 | 5,729,134 | -0.01(-0.18%) |
Nov 05, 2002 | 4.042 | 4.073 | 3.978 | 4.018 | 4,118,847 | -0.02(-0.59%) |
Nov 04, 2002 | 4.019 | 4.150 | 3.915 | 4.042 | 8,147,610 | +0.05(+1.22%) |
Nov 01, 2002 | 3.759 | 3.993 | 3.551 | 3.993 | 14,892,351 | +0.23(+6.25%) |
Oct 31, 2002 | 3.790 | 3.837 | 3.733 | 3.758 | 10,261,213 | +0.00(+0.11%) |
Oct 30, 2002 | 3.825 | 3.871 | 3.739 | 3.754 | 10,004,426 | -0.06(-1.61%) |
Oct 29, 2002 | 3.993 | 4.080 | 3.797 | 3.815 | 19,565,166 | -0.20(-4.90%) |
Oct 28, 2002 | 4.107 | 4.141 | 3.774 | 4.011 | 32,147,718 | -0.08(-2.06%) |
Oct 25, 2002 | 4.383 | 4.575 | 3.608 | 4.096 | 117,544,552 | -2.76(-40.30%) |
Oct 22, 2002 | 6.633 | 6.997 | 6.633 | 6.860 | 4,734,045 | +0.23(+3.45%) |
Oct 21, 2002 | 6.530 | 6.683 | 6.493 | 6.632 | 3,950,861 | +0.06(+0.92%) |
Oct 18, 2002 | 6.421 | 6.654 | 6.294 | 6.571 | 4,665,441 | +0.29(+4.65%) |
Oct 17, 2002 | 6.821 | 6.830 | 6.218 | 6.279 | 7,361,221 | -0.37(-5.54%) |
Oct 16, 2002 | 6.764 | 6.785 | 6.632 | 6.647 | 2,775,605 | -0.14(-2.02%) |
Oct 15, 2002 | 6.629 | 6.805 | 6.592 | 6.785 | 3,755,627 | +0.28(+4.33%) |
Oct 14, 2002 | 6.410 | 6.561 | 6.398 | 6.503 | 2,240,232 | +0.09(+1.44%) |
Oct 11, 2002 | 6.135 | 6.437 | 6.135 | 6.410 | 4,254,774 | +0.34(+5.66%) |
Oct 10, 2002 | 6.161 | 6.221 | 6.010 | 6.067 | 5,585,513 | +0.09(+1.48%) |
Oct 09, 2002 | 6.213 | 6.213 | 5.939 | 5.979 | 5,608,916 | -0.35(-5.58%) |
Oct 08, 2002 | 6.057 | 6.405 | 6.041 | 6.332 | 5,630,074 | +0.30(+5.02%) |
Oct 07, 2002 | 6.488 | 6.522 | 6.010 | 6.030 | 5,412,078 | -0.44(-6.74%) |
Oct 04, 2002 | 7.207 | 7.207 | 6.386 | 6.465 | 10,310,583 | -0.74(-10.27%) |
Oct 03, 2002 | 7.497 | 7.611 | 7.204 | 7.206 | 2,899,991 | -0.25(-3.41%) |
Oct 02, 2002 | 7.639 | 7.714 | 7.460 | 7.460 | 2,450,214 | -0.18(-2.37%) |
Oct 01, 2002 | 7.434 | 7.666 | 7.346 | 7.641 | 2,750,600 | +0.28(+3.87%) |
Sep 30, 2002 | 7.434 | 7.485 | 7.195 | 7.356 | 3,157,740 | -0.13(-1.68%) |
Sep 27, 2002 | 7.616 | 7.772 | 7.441 | 7.482 | 2,491,248 | -0.20(-2.62%) |
Sep 26, 2002 | 7.518 | 7.753 | 7.468 | 7.684 | 4,579,524 | +0.28(+3.79%) |
Sep 25, 2002 | 7.486 | 7.517 | 7.341 | 7.403 | 3,117,667 | -0.04(-0.49%) |
Sep 24, 2002 | 7.652 | 7.663 | 7.422 | 7.440 | 3,050,665 | -0.21(-2.76%) |
Sep 23, 2002 | 7.549 | 7.683 | 7.529 | 7.651 | 2,651,540 | +0.08(+1.11%) |
Sep 20, 2002 | 7.832 | 7.886 | 7.503 | 7.566 | 3,742,483 | -0.26(-3.37%) |
Sep 19, 2002 | 7.939 | 7.954 | 7.819 | 7.831 | 1,969,981 | -0.16(-1.95%) |
Sep 18, 2002 | 8.009 | 8.047 | 7.893 | 7.986 | 1,630,483 | -0.02(-0.29%) |
Sep 17, 2002 | 8.284 | 8.314 | 7.985 | 8.009 | 2,272,931 | -0.17(-2.08%) |
Sep 16, 2002 | 8.152 | 8.206 | 8.006 | 8.180 | 1,622,789 | +0.00(+0.05%) |
Sep 13, 2002 | 8.121 | 8.266 | 8.079 | 8.176 | 1,809,048 | +0.03(+0.40%) |
Sep 12, 2002 | 8.183 | 8.304 | 8.136 | 8.144 | 2,086,993 | -0.06(-0.75%) |
Sep 11, 2002 | 8.256 | 8.256 | 8.182 | 8.205 | 1,622,148 | +0.07(+0.82%) |
Sep 10, 2002 | 8.150 | 8.204 | 8.084 | 8.138 | 2,494,775 | -0.02(-0.24%) |
Sep 09, 2002 | 8.027 | 8.186 | 7.975 | 8.158 | 3,830,643 | +0.13(+1.59%) |
Sep 06, 2002 | 8.370 | 8.370 | 8.011 | 8.030 | 3,815,896 | -0.15(-1.81%) |
Sep 05, 2002 | 8.214 | 8.308 | 8.089 | 8.178 | 6,297,527 | -0.14(-1.69%) |
Sep 04, 2002 | 7.902 | 8.341 | 7.902 | 8.318 | 89,634,936 | -0.28(-3.21%) |
Sep 03, 2002 | 8.828 | 8.828 | 8.591 | 8.594 | 2,875,948 | -0.26(-2.90%) |
Aug 30, 2002 | 8.828 | 9.021 | 8.817 | 8.851 | 921,034 | -0.02(-0.28%) |
Aug 29, 2002 | 8.848 | 8.963 | 8.747 | 8.875 | 1,595,219 | +0.01(+0.12%) |
Aug 28, 2002 | 8.973 | 8.994 | 8.808 | 8.865 | 1,828,924 | -0.11(-1.21%) |
Aug 27, 2002 | 9.183 | 9.228 | 8.948 | 8.973 | 2,095,970 | -0.21(-2.29%) |
Aug 26, 2002 | 9.129 | 9.204 | 8.995 | 9.183 | 1,684,662 | +0.13(+1.42%) |
Aug 23, 2002 | 9.166 | 9.176 | 9.043 | 9.054 | 1,683,700 | -0.17(-1.88%) |
Aug 22, 2002 | 8.994 | 9.270 | 8.921 | 9.228 | 4,199,634 | +0.23(+2.60%) |
Aug 21, 2002 | 8.942 | 9.077 | 8.733 | 8.994 | 2,059,423 | +0.14(+1.61%) |
Aug 20, 2002 | 8.895 | 8.914 | 8.742 | 8.852 | 1,569,252 | +0.16(+1.89%) |
Aug 16, 2002 | 8.672 | 8.792 | 8.601 | 8.687 | 2,952,887 | +0.03(+0.32%) |
Aug 15, 2002 | 8.578 | 8.734 | 8.485 | 8.659 | 2,358,206 | +0.11(+1.31%) |
Aug 14, 2002 | 8.360 | 8.550 | 8.178 | 8.547 | 2,411,103 | +0.21(+2.54%) |
Aug 13, 2002 | 8.505 | 8.629 | 8.292 | 8.335 | 3,494,352 | -0.29(-3.35%) |
Aug 12, 2002 | 8.630 | 8.693 | 8.474 | 8.624 | 1,662,862 | +0.43(+5.27%) |
Aug 07, 2002 | 8.370 | 8.417 | 8.048 | 8.192 | 3,961,761 | -0.09(-1.08%) |
Aug 06, 2002 | 8.329 | 8.495 | 8.204 | 8.282 | 3,642,781 | +0.02(+0.24%) |
Aug 05, 2002 | 8.578 | 8.579 | 8.251 | 8.262 | 5,041,805 | -0.47(-5.35%) |
Aug 02, 2002 | 9.004 | 9.005 | 8.635 | 8.729 | 6,723,902 | -0.37(-4.04%) |
Aug 01, 2002 | 9.358 | 9.358 | 9.020 | 9.096 | 4,131,991 | -0.26(-2.80%) |
Jul 31, 2002 | 8.930 | 9.358 | 8.895 | 9.358 | 4,335,882 | +0.43(+4.80%) |
Jul 30, 2002 | 8.890 | 9.228 | 8.771 | 8.930 | 5,095,663 | -0.05(-0.52%) |
Jul 29, 2002 | 8.656 | 9.004 | 8.642 | 8.976 | 2,997,128 | +0.37(+4.33%) |
Jul 26, 2002 | 8.630 | 8.729 | 8.407 | 8.604 | 5,161,382 | +0.15(+1.81%) |
Jul 25, 2002 | 8.578 | 8.729 | 8.258 | 8.451 | 3,986,767 | -0.06(-0.76%) |
Jul 24, 2002 | 7.902 | 8.630 | 7.804 | 8.516 | 4,541,054 | +0.46(+5.76%) |
Jul 23, 2002 | 8.235 | 8.409 | 7.991 | 8.052 | 3,840,581 | -0.20(-2.46%) |
Jul 22, 2002 | 8.543 | 8.838 | 8.215 | 8.255 | 3,927,459 | -0.29(-3.37%) |
Jul 19, 2002 | 8.609 | 8.707 | 8.500 | 8.543 | 3,388,880 | -0.33(-3.71%) |
Jul 17, 2002 | 8.984 | 9.145 | 8.791 | 8.872 | 3,294,949 | -0.41(-4.39%) |
Jul 12, 2002 | 9.358 | 9.358 | 9.186 | 9.280 | 4,009,528 | -0.03(-0.28%) |
Jul 11, 2002 | 9.340 | 9.545 | 9.171 | 9.306 | 4,434,942 | -0.03(-0.37%) |
Jul 10, 2002 | 9.685 | 9.861 | 9.327 | 9.340 | 4,064,348 | -0.32(-3.30%) |
Jul 09, 2002 | 10.05 | 10.05 | 9.659 | 9.659 | 1,624,072 | -0.40(-4.02%) |
Jul 08, 2002 | 10.14 | 10.14 | 10.06 | 10.06 | 1,680,815 | -0.09(-0.86%) |
Jul 05, 2002 | 9.982 | 10.22 | 9.951 | 10.15 | 926,804 | +0.24(+2.38%) |
Jul 04, 2002 | 9.805 | 9.969 | 9.805 | 9.915 | 2,083,146 | +0.00(+0.00%) |
Jul 03, 2002 | 9.805 | 9.969 | 9.805 | 9.915 | 2,083,146 | +0.10(+1.02%) |
Jul 02, 2002 | 9.971 | 10.08 | 9.788 | 9.815 | 3,230,512 | -0.18(-1.79%) |
Jul 01, 2002 | 10.14 | 10.18 | 9.979 | 9.994 | 2,556,327 | -0.14(-1.33%) |
Jun 28, 2002 | 10.18 | 10.36 | 10.12 | 10.13 | 2,773,682 | -0.06(-0.56%) |
Jun 27, 2002 | 10.05 | 10.24 | 10.00 | 10.19 | 1,958,119 | +0.15(+1.55%) |
Jun 26, 2002 | 10.08 | 10.08 | 9.862 | 10.03 | 2,902,876 | -0.05(-0.52%) |
Jun 25, 2002 | 10.05 | 10.22 | 10.04 | 10.08 | 3,344,960 | -0.14(-1.39%) |
Jun 21, 2002 | 10.27 | 10.40 | 10.17 | 10.23 | 3,323,160 | -0.09(-0.91%) |
Jun 20, 2002 | 10.41 | 10.48 | 10.26 | 10.32 | 3,313,864 | -0.15(-1.42%) |
Jun 19, 2002 | 10.61 | 10.68 | 10.47 | 10.47 | 1,827,962 | -0.23(-2.18%) |
Jun 18, 2002 | 10.61 | 10.74 | 10.52 | 10.70 | 1,909,070 | +0.08(+0.75%) |
Jun 17, 2002 | 10.36 | 10.64 | 10.35 | 10.62 | 2,002,039 | +0.34(+3.28%) |
Jun 14, 2002 | 10.65 | 10.65 | 10.27 | 10.28 | 4,206,687 | -0.58(-5.31%) |
Jun 12, 2002 | 10.72 | 10.92 | 10.67 | 10.86 | 2,396,035 | +0.15(+1.36%) |
Jun 11, 2002 | 10.79 | 10.84 | 10.67 | 10.72 | 2,533,886 | +0.09(+0.82%) |
Jun 10, 2002 | 10.63 | 10.71 | 10.56 | 10.63 | 2,512,086 | -0.01(-0.08%) |
Jun 07, 2002 | 10.76 | 10.87 | 10.63 | 10.64 | 3,847,313 | -0.12(-1.16%) |
Jun 06, 2002 | 10.82 | 10.83 | 10.66 | 10.76 | 1,948,822 | -0.04(-0.34%) |
Jun 05, 2002 | 10.75 | 10.84 | 10.70 | 10.80 | 2,321,660 | -0.23(-2.07%) |
May 31, 2002 | 11.02 | 11.15 | 10.99 | 11.03 | 2,125,463 | +0.11(+1.00%) |
May 28, 2002 | 10.90 | 10.93 | 10.76 | 10.92 | 1,724,735 | +0.02(+0.18%) |
May 27, 2002 | 10.82 | 10.92 | 10.77 | 10.90 | 1,128,451 | +0.00(+0.00%) |
May 24, 2002 | 10.82 | 10.92 | 10.77 | 10.90 | 1,128,451 | +0.07(+0.63%) |
May 23, 2002 | 10.78 | 10.86 | 10.76 | 10.83 | 1,392,932 | +0.12(+1.12%) |
May 22, 2002 | 10.56 | 10.77 | 10.56 | 10.71 | 1,500,647 | +0.13(+1.23%) |
May 21, 2002 | 10.81 | 10.91 | 10.58 | 10.58 | 2,184,771 | -0.23(-2.14%) |
May 20, 2002 | 10.79 | 10.88 | 10.66 | 10.81 | 2,116,166 | -0.06(-0.54%) |
May 17, 2002 | 10.81 | 10.95 | 10.81 | 10.87 | 3,078,556 | +0.15(+1.36%) |
May 16, 2002 | 10.88 | 10.98 | 10.58 | 10.72 | 3,337,907 | -0.13(-1.19%) |
May 15, 2002 | 10.87 | 10.98 | 10.80 | 10.85 | 2,076,414 | +0.02(+0.20%) |
May 14, 2002 | 10.81 | 10.94 | 10.63 | 10.83 | 2,606,337 | +0.11(+1.00%) |
May 13, 2002 | 10.65 | 10.80 | 10.64 | 10.72 | 2,204,327 | +0.07(+0.66%) |
May 10, 2002 | 10.76 | 10.89 | 10.64 | 10.65 | 1,579,190 | -0.01(-0.14%) |
May 09, 2002 | 10.61 | 10.93 | 10.61 | 10.67 | 2,055,576 | +0.02(+0.20%) |
May 08, 2002 | 10.46 | 10.71 | 10.27 | 10.65 | 2,782,017 | +0.32(+3.14%) |
May 07, 2002 | 10.48 | 10.56 | 10.27 | 10.32 | 2,613,711 | -0.17(-1.59%) |
May 06, 2002 | 10.79 | 10.95 | 10.48 | 10.49 | 2,684,880 | -0.34(-3.15%) |
May 03, 2002 | 10.86 | 10.97 | 10.59 | 10.83 | 3,514,548 | +0.02(+0.15%) |
May 02, 2002 | 11.33 | 11.39 | 10.81 | 10.81 | 9,343,384 | -0.71(-6.16%) |