Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.540 | 9.568 | 9.432 | 9.491 | 112,370 | +0.01(+0.12%) |
Jun 27, 2003 | 9.540 | 9.601 | 9.480 | 9.480 | 336,657 | -0.04(-0.39%) |
Jun 26, 2003 | 9.570 | 9.636 | 9.518 | 9.518 | 305,266 | -0.11(-1.10%) |
Jun 25, 2003 | 9.595 | 9.713 | 9.577 | 9.623 | 347,121 | +0.05(+0.57%) |
Jun 24, 2003 | 9.579 | 9.628 | 9.553 | 9.568 | 112,825 | -0.05(-0.48%) |
Jun 23, 2003 | 9.639 | 9.647 | 9.518 | 9.614 | 76,430 | +0.03(+0.30%) |
Jun 20, 2003 | 9.707 | 9.707 | 9.586 | 9.586 | 29,571 | -0.06(-0.64%) |
Jun 19, 2003 | 9.650 | 9.705 | 9.603 | 9.647 | 155,135 | +0.03(+0.27%) |
Jun 18, 2003 | 9.650 | 9.694 | 9.562 | 9.621 | 120,104 | -0.03(-0.30%) |
Jun 17, 2003 | 9.748 | 9.748 | 9.625 | 9.650 | 95,992 | -0.08(-0.79%) |
Jun 16, 2003 | 9.742 | 9.786 | 9.641 | 9.726 | 254,313 | -0.04(-0.36%) |
Jun 13, 2003 | 9.913 | 9.913 | 9.700 | 9.762 | 113,735 | -0.20(-2.01%) |
Jun 12, 2003 | 10.13 | 10.13 | 9.880 | 9.962 | 232,475 | -0.09(-0.87%) |
Jun 11, 2003 | 9.825 | 10.05 | 9.814 | 10.05 | 185,161 | +0.33(+3.44%) |
Jun 10, 2003 | 9.770 | 9.795 | 9.702 | 9.716 | 99,632 | +0.04(+0.41%) |
Jun 09, 2003 | 9.716 | 9.735 | 9.650 | 9.676 | 68,241 | -0.05(-0.56%) |
Jun 06, 2003 | 9.759 | 9.861 | 9.672 | 9.731 | 124,654 | -0.05(-0.56%) |
Jun 05, 2003 | 9.759 | 9.797 | 9.683 | 9.786 | 292,528 | +0.00(+0.00%) |
Jun 04, 2003 | 9.694 | 9.792 | 9.672 | 9.786 | 557,759 | +0.07(+0.75%) |
Jun 03, 2003 | 9.639 | 9.713 | 9.566 | 9.713 | 108,731 | +0.11(+1.12%) |
Jun 02, 2003 | 9.628 | 9.735 | 9.573 | 9.606 | 139,212 | +0.05(+0.51%) |
May 30, 2003 | 9.452 | 9.599 | 9.430 | 9.557 | 90,078 | +0.16(+1.71%) |
May 29, 2003 | 9.540 | 9.540 | 9.370 | 9.397 | 122,379 | -0.13(-1.34%) |
May 28, 2003 | 9.606 | 9.612 | 9.485 | 9.524 | 147,401 | -0.09(-0.94%) |
May 27, 2003 | 9.386 | 9.623 | 9.386 | 9.614 | 106,001 | +0.21(+2.27%) |
May 23, 2003 | 9.276 | 9.428 | 9.276 | 9.401 | 63,691 | +0.07(+0.80%) |
May 22, 2003 | 9.276 | 9.351 | 9.276 | 9.326 | 75,975 | +0.05(+0.52%) |
May 21, 2003 | 9.067 | 9.326 | 9.067 | 9.278 | 72,790 | +0.24(+2.65%) |
May 20, 2003 | 9.078 | 9.133 | 9.012 | 9.039 | 65,966 | -0.03(-0.32%) |
May 19, 2003 | 9.122 | 9.162 | 9.067 | 9.067 | 71,426 | -0.16(-1.69%) |
May 16, 2003 | 9.166 | 9.223 | 9.118 | 9.223 | 36,395 | +0.08(+0.91%) |
May 15, 2003 | 9.210 | 9.210 | 9.115 | 9.140 | 89,168 | +0.02(+0.19%) |
May 14, 2003 | 9.188 | 9.188 | 9.089 | 9.122 | 50,043 | -0.03(-0.36%) |
May 13, 2003 | 9.067 | 9.184 | 9.014 | 9.155 | 80,979 | +0.12(+1.29%) |
May 12, 2003 | 8.968 | 9.093 | 8.968 | 9.039 | 167,418 | +0.05(+0.54%) |
May 09, 2003 | 8.946 | 9.012 | 8.893 | 8.990 | 47,768 | +0.09(+0.99%) |
May 08, 2003 | 8.891 | 8.988 | 8.876 | 8.902 | 88,258 | -0.03(-0.32%) |
May 07, 2003 | 8.858 | 8.946 | 8.814 | 8.931 | 82,799 | +0.07(+0.84%) |
May 06, 2003 | 8.858 | 8.933 | 8.790 | 8.856 | 82,799 | -0.03(-0.32%) |
May 05, 2003 | 8.924 | 8.924 | 8.795 | 8.885 | 254,767 | +0.08(+0.92%) |
May 02, 2003 | 8.669 | 8.847 | 8.669 | 8.803 | 219,282 | +0.19(+2.17%) |
May 01, 2003 | 8.660 | 8.704 | 8.564 | 8.616 | 467,226 | -0.01(-0.13%) |
Apr 30, 2003 | 8.573 | 8.652 | 8.553 | 8.627 | 116,010 | +0.04(+0.51%) |
Apr 29, 2003 | 8.660 | 8.700 | 8.531 | 8.584 | 69,606 | -0.13(-1.49%) |
Apr 28, 2003 | 8.660 | 8.784 | 8.649 | 8.713 | 163,779 | +0.04(+0.48%) |
Apr 25, 2003 | 8.748 | 8.748 | 8.605 | 8.671 | 35,030 | -0.10(-1.15%) |
Apr 24, 2003 | 8.768 | 8.830 | 8.720 | 8.773 | 38,670 | -0.03(-0.35%) |
Apr 23, 2003 | 8.803 | 8.847 | 8.707 | 8.803 | 96,902 | -0.02(-0.25%) |
Apr 22, 2003 | 8.638 | 8.836 | 8.638 | 8.825 | 97,357 | +0.12(+1.34%) |
Apr 21, 2003 | 8.649 | 8.715 | 8.649 | 8.709 | 51,863 | +0.04(+0.46%) |
Apr 17, 2003 | 8.507 | 8.669 | 8.507 | 8.669 | 130,568 | +0.14(+1.65%) |
Apr 16, 2003 | 8.656 | 8.656 | 8.518 | 8.529 | 60,052 | -0.06(-0.67%) |
Apr 15, 2003 | 8.573 | 8.627 | 8.551 | 8.586 | 275,240 | -0.05(-0.53%) |
Apr 14, 2003 | 8.588 | 8.652 | 8.542 | 8.632 | 38,215 | +0.05(+0.56%) |
Apr 11, 2003 | 8.584 | 8.605 | 8.520 | 8.584 | 36,850 | -0.05(-0.64%) |
Apr 10, 2003 | 8.551 | 8.638 | 8.542 | 8.638 | 55,503 | +0.09(+1.00%) |
Apr 09, 2003 | 8.573 | 8.654 | 8.509 | 8.553 | 131,933 | -0.01(-0.10%) |
Apr 08, 2003 | 8.594 | 8.594 | 8.504 | 8.562 | 254,313 | -0.05(-0.64%) |
Apr 07, 2003 | 8.726 | 8.790 | 8.616 | 8.616 | 154,680 | -0.09(-0.99%) |
Apr 04, 2003 | 8.671 | 8.722 | 8.463 | 8.702 | 204,269 | +0.08(+0.97%) |
Apr 03, 2003 | 8.751 | 8.814 | 8.619 | 8.619 | 182,887 | -0.18(-2.10%) |
Apr 02, 2003 | 8.836 | 8.836 | 8.737 | 8.803 | 117,375 | -0.01(-0.10%) |
Apr 01, 2003 | 8.715 | 8.834 | 8.702 | 8.812 | 114,190 | +0.10(+1.16%) |
Mar 31, 2003 | 8.770 | 8.770 | 8.663 | 8.711 | 68,241 | -0.12(-1.37%) |
Mar 28, 2003 | 8.781 | 8.838 | 8.773 | 8.832 | 57,322 | +0.08(+0.88%) |
Mar 27, 2003 | 8.627 | 8.814 | 8.621 | 8.755 | 114,190 | +0.09(+1.09%) |
Mar 26, 2003 | 8.737 | 8.737 | 8.643 | 8.660 | 179,702 | -0.04(-0.51%) |
Mar 25, 2003 | 8.689 | 8.777 | 8.630 | 8.704 | 161,504 | +0.09(+1.02%) |
Mar 24, 2003 | 8.682 | 8.766 | 8.551 | 8.616 | 82,799 | -0.12(-1.38%) |
Mar 21, 2003 | 8.808 | 8.808 | 8.687 | 8.737 | 198,810 | -0.05(-0.53%) |
Mar 20, 2003 | 8.726 | 8.823 | 8.625 | 8.784 | 122,834 | +0.06(+0.68%) |
Mar 19, 2003 | 8.693 | 8.724 | 8.663 | 8.724 | 120,559 | +0.02(+0.23%) |
Mar 18, 2003 | 8.573 | 8.704 | 8.476 | 8.704 | 303,901 | +0.14(+1.59%) |
Mar 17, 2003 | 8.474 | 8.599 | 8.474 | 8.568 | 84,619 | +0.10(+1.19%) |
Mar 14, 2003 | 8.427 | 8.533 | 8.397 | 8.467 | 64,146 | -0.00(-0.03%) |
Mar 13, 2003 | 8.485 | 8.524 | 8.412 | 8.469 | 42,764 | +0.07(+0.86%) |
Mar 12, 2003 | 8.408 | 8.410 | 8.287 | 8.397 | 56,867 | -0.18(-2.13%) |
Mar 11, 2003 | 8.685 | 8.685 | 8.579 | 8.579 | 69,151 | -0.06(-0.74%) |
Mar 10, 2003 | 8.704 | 8.759 | 8.625 | 8.643 | 173,333 | -0.12(-1.38%) |
Mar 07, 2003 | 8.660 | 8.799 | 8.641 | 8.764 | 70,971 | +0.00(+0.00%) |
Mar 06, 2003 | 8.781 | 8.792 | 8.729 | 8.764 | 48,678 | +0.00(+0.00%) |
Mar 05, 2003 | 8.700 | 8.786 | 8.691 | 8.764 | 105,091 | +0.05(+0.53%) |
Mar 04, 2003 | 8.704 | 8.757 | 8.685 | 8.718 | 117,375 | +0.02(+0.28%) |
Mar 03, 2003 | 8.748 | 8.784 | 8.693 | 8.693 | 124,199 | +0.03(+0.38%) |
Feb 28, 2003 | 8.689 | 8.757 | 8.660 | 8.660 | 29,116 | +0.03(+0.31%) |
Feb 27, 2003 | 8.726 | 8.764 | 8.634 | 8.634 | 38,670 | -0.09(-1.06%) |
Feb 26, 2003 | 8.682 | 8.770 | 8.658 | 8.726 | 45,949 | +0.01(+0.15%) |
Feb 25, 2003 | 8.720 | 8.832 | 8.625 | 8.713 | 136,482 | -0.01(-0.10%) |
Feb 24, 2003 | 8.638 | 8.779 | 8.638 | 8.722 | 206,998 | +0.06(+0.66%) |
Feb 21, 2003 | 8.564 | 8.682 | 8.559 | 8.665 | 168,328 | +0.15(+1.81%) |
Feb 20, 2003 | 8.573 | 8.579 | 8.478 | 8.511 | 65,966 | +0.03(+0.34%) |
Feb 19, 2003 | 8.529 | 8.529 | 8.476 | 8.482 | 27,751 | -0.05(-0.54%) |
Feb 18, 2003 | 8.441 | 8.529 | 8.399 | 8.529 | 58,687 | +0.13(+1.57%) |
Feb 14, 2003 | 8.304 | 8.397 | 8.252 | 8.397 | 30,936 | +0.13(+1.54%) |
Feb 13, 2003 | 8.320 | 8.364 | 8.190 | 8.269 | 108,731 | -0.04(-0.48%) |
Feb 12, 2003 | 8.463 | 8.515 | 8.289 | 8.309 | 120,559 | -0.15(-1.82%) |
Feb 11, 2003 | 8.553 | 8.603 | 8.423 | 8.463 | 98,267 | -0.07(-0.77%) |
Feb 10, 2003 | 8.482 | 8.529 | 8.410 | 8.529 | 35,940 | +0.13(+1.54%) |
Feb 07, 2003 | 8.529 | 8.529 | 8.381 | 8.399 | 129,203 | -0.11(-1.34%) |
Feb 06, 2003 | 8.551 | 8.551 | 8.414 | 8.513 | 40,034 | -0.02(-0.21%) |
Feb 05, 2003 | 8.682 | 8.682 | 8.518 | 8.531 | 70,061 | -0.11(-1.25%) |
Feb 04, 2003 | 8.452 | 8.647 | 8.430 | 8.638 | 429,011 | +0.11(+1.29%) |
Feb 03, 2003 | 8.496 | 8.540 | 8.456 | 8.529 | 80,069 | +0.05(+0.54%) |
Jan 31, 2003 | 8.287 | 8.482 | 8.243 | 8.482 | 70,971 | +0.11(+1.29%) |
Jan 30, 2003 | 8.489 | 8.575 | 8.304 | 8.375 | 467,226 | -0.11(-1.35%) |
Jan 29, 2003 | 8.221 | 8.498 | 8.221 | 8.489 | 84,619 | +0.31(+3.82%) |
Jan 28, 2003 | 8.122 | 8.247 | 8.080 | 8.177 | 59,597 | +0.12(+1.50%) |
Jan 27, 2003 | 8.192 | 8.249 | 7.970 | 8.056 | 516,360 | -0.29(-3.45%) |
Jan 24, 2003 | 8.419 | 8.458 | 8.265 | 8.344 | 196,990 | -0.12(-1.40%) |
Jan 23, 2003 | 8.463 | 8.500 | 8.408 | 8.463 | 45,039 | -0.01(-0.13%) |
Jan 22, 2003 | 8.386 | 8.529 | 8.331 | 8.474 | 170,148 | -0.01(-0.10%) |
Jan 21, 2003 | 8.671 | 8.671 | 8.482 | 8.482 | 160,139 | -0.23(-2.62%) |
Jan 17, 2003 | 8.726 | 8.748 | 8.660 | 8.711 | 48,223 | -0.07(-0.83%) |
Jan 16, 2003 | 8.755 | 8.814 | 8.718 | 8.784 | 53,683 | +0.08(+0.96%) |
Jan 15, 2003 | 8.660 | 8.702 | 8.612 | 8.700 | 99,632 | +0.08(+0.97%) |
Jan 14, 2003 | 8.676 | 8.676 | 8.588 | 8.616 | 48,678 | -0.03(-0.38%) |
Jan 13, 2003 | 8.713 | 8.713 | 8.573 | 8.649 | 302,082 | -0.02(-0.25%) |
Jan 10, 2003 | 8.691 | 8.733 | 8.625 | 8.671 | 376,692 | -0.10(-1.15%) |
Jan 09, 2003 | 8.616 | 8.775 | 8.616 | 8.773 | 75,065 | +0.15(+1.71%) |
Jan 08, 2003 | 8.682 | 8.702 | 8.588 | 8.625 | 656,027 | -0.04(-0.41%) |
Jan 07, 2003 | 8.880 | 8.891 | 8.643 | 8.660 | 196,080 | -0.31(-3.43%) |
Jan 06, 2003 | 8.924 | 9.023 | 8.902 | 8.968 | 126,019 | +0.08(+0.87%) |
Jan 03, 2003 | 8.913 | 8.922 | 8.838 | 8.891 | 88,258 | -0.01(-0.10%) |
Jan 02, 2003 | 8.726 | 8.913 | 8.726 | 8.900 | 92,808 | +0.24(+2.74%) |
Dec 31, 2002 | 8.682 | 8.720 | 8.546 | 8.663 | 225,651 | +0.00(+0.00%) |
Dec 30, 2002 | 8.748 | 8.748 | 8.649 | 8.663 | 186,981 | -0.01(-0.15%) |
Dec 27, 2002 | 8.836 | 8.838 | 8.634 | 8.676 | 105,091 | -0.13(-1.42%) |
Dec 26, 2002 | 8.863 | 8.946 | 8.801 | 8.801 | 66,421 | -0.08(-0.89%) |
Dec 24, 2002 | 8.957 | 8.957 | 8.863 | 8.880 | 202,449 | -0.05(-0.61%) |
Dec 23, 2002 | 9.001 | 9.001 | 8.876 | 8.935 | 173,333 | +0.05(+0.59%) |
Dec 20, 2002 | 8.880 | 8.907 | 8.795 | 8.882 | 141,487 | +0.12(+1.33%) |
Dec 19, 2002 | 8.825 | 8.874 | 8.715 | 8.766 | 298,442 | -0.09(-0.97%) |
Dec 18, 2002 | 8.891 | 8.946 | 8.770 | 8.852 | 224,741 | -0.09(-1.01%) |
Dec 17, 2002 | 8.990 | 9.014 | 8.893 | 8.942 | 71,880 | -0.08(-0.90%) |
Dec 16, 2002 | 8.935 | 9.041 | 8.891 | 9.023 | 376,237 | +0.15(+1.63%) |
Dec 13, 2002 | 8.924 | 8.946 | 8.823 | 8.878 | 102,362 | -0.09(-0.96%) |
Dec 12, 2002 | 8.792 | 8.964 | 8.792 | 8.964 | 169,238 | +0.09(+0.97%) |
Dec 11, 2002 | 8.856 | 8.913 | 8.753 | 8.878 | 106,911 | -0.03(-0.35%) |
Dec 10, 2002 | 8.814 | 8.911 | 8.720 | 8.909 | 59,597 | +0.12(+1.35%) |
Dec 09, 2002 | 8.882 | 9.023 | 8.742 | 8.790 | 371,233 | -0.09(-1.01%) |
Dec 06, 2002 | 8.726 | 8.946 | 8.726 | 8.880 | 143,761 | +0.05(+0.57%) |
Dec 05, 2002 | 8.847 | 8.854 | 8.740 | 8.830 | 136,482 | +0.03(+0.30%) |
Dec 04, 2002 | 8.792 | 8.836 | 8.726 | 8.803 | 286,613 | -0.05(-0.57%) |
Dec 03, 2002 | 8.792 | 8.920 | 8.770 | 8.854 | 619,177 | +0.10(+1.13%) |
Dec 02, 2002 | 8.737 | 8.790 | 8.663 | 8.755 | 122,379 | +0.01(+0.13%) |
Nov 29, 2002 | 8.704 | 8.762 | 8.685 | 8.744 | 160,594 | +0.09(+0.99%) |
Nov 27, 2002 | 8.616 | 8.731 | 8.594 | 8.658 | 159,684 | +0.13(+1.57%) |
Nov 26, 2002 | 8.588 | 8.645 | 8.511 | 8.524 | 304,811 | -0.19(-2.22%) |
Nov 25, 2002 | 8.605 | 8.746 | 8.531 | 8.718 | 168,783 | +0.07(+0.84%) |
Nov 22, 2002 | 8.726 | 8.726 | 8.579 | 8.645 | 208,818 | -0.13(-1.43%) |
Nov 21, 2002 | 8.759 | 8.808 | 8.660 | 8.770 | 218,372 | +0.07(+0.76%) |
Nov 20, 2002 | 8.518 | 8.742 | 8.518 | 8.704 | 84,164 | +0.17(+1.98%) |
Nov 19, 2002 | 8.594 | 8.671 | 8.535 | 8.535 | 61,872 | -0.05(-0.64%) |
Nov 18, 2002 | 8.570 | 8.594 | 8.507 | 8.590 | 86,894 | +0.02(+0.23%) |
Nov 15, 2002 | 8.463 | 8.573 | 8.421 | 8.570 | 334,837 | +0.10(+1.14%) |
Nov 14, 2002 | 8.309 | 8.518 | 8.309 | 8.474 | 136,482 | +0.22(+2.69%) |
Nov 13, 2002 | 8.427 | 8.500 | 8.135 | 8.252 | 245,669 | -0.19(-2.24%) |
Nov 12, 2002 | 8.540 | 8.540 | 8.397 | 8.441 | 141,942 | +0.01(+0.13%) |
Nov 11, 2002 | 8.573 | 8.573 | 8.427 | 8.430 | 186,526 | -0.15(-1.72%) |
Nov 08, 2002 | 8.643 | 8.658 | 8.564 | 8.577 | 84,619 | -0.04(-0.43%) |
Nov 07, 2002 | 8.766 | 8.792 | 8.564 | 8.614 | 220,647 | -0.16(-1.85%) |
Nov 06, 2002 | 8.748 | 8.790 | 8.616 | 8.777 | 241,119 | +0.02(+0.18%) |
Nov 05, 2002 | 8.573 | 8.762 | 8.487 | 8.762 | 122,834 | +0.25(+3.00%) |
Nov 04, 2002 | 8.704 | 8.704 | 8.500 | 8.507 | 55,503 | -0.18(-2.03%) |
Nov 01, 2002 | 8.537 | 8.698 | 8.513 | 8.682 | 133,298 | +0.22(+2.65%) |
Oct 31, 2002 | 8.715 | 8.715 | 8.379 | 8.458 | 260,682 | -0.13(-1.56%) |
Oct 30, 2002 | 8.408 | 8.636 | 8.408 | 8.592 | 594,610 | +0.28(+3.39%) |
Oct 29, 2002 | 8.366 | 8.366 | 8.177 | 8.311 | 832,545 | -0.26(-3.05%) |
Oct 28, 2002 | 8.529 | 8.718 | 8.485 | 8.573 | 552,300 | -0.04(-0.41%) |
Oct 25, 2002 | 8.579 | 8.667 | 8.557 | 8.608 | 72,790 | -0.05(-0.61%) |
Oct 24, 2002 | 8.902 | 8.902 | 8.634 | 8.660 | 213,368 | -0.17(-1.97%) |
Oct 23, 2002 | 8.573 | 8.834 | 8.573 | 8.834 | 49,588 | +0.16(+1.80%) |
Oct 22, 2002 | 8.814 | 8.814 | 8.551 | 8.678 | 350,760 | -0.27(-3.05%) |
Oct 21, 2002 | 8.880 | 8.997 | 8.806 | 8.951 | 198,355 | +0.02(+0.20%) |
Oct 18, 2002 | 8.858 | 8.968 | 8.825 | 8.933 | 408,083 | +0.02(+0.17%) |
Oct 17, 2002 | 8.946 | 8.946 | 8.806 | 8.918 | 224,741 | +0.21(+2.45%) |
Oct 16, 2002 | 8.891 | 8.907 | 8.667 | 8.704 | 103,272 | -0.16(-1.76%) |
Oct 15, 2002 | 8.814 | 8.860 | 8.740 | 8.860 | 75,065 | +0.26(+2.99%) |
Oct 14, 2002 | 8.463 | 8.621 | 8.434 | 8.603 | 161,959 | +0.18(+2.14%) |
Oct 11, 2002 | 8.397 | 8.467 | 8.296 | 8.423 | 93,263 | +0.15(+1.86%) |
Oct 10, 2002 | 8.100 | 8.278 | 7.999 | 8.269 | 51,408 | +0.22(+2.79%) |
Oct 09, 2002 | 8.089 | 8.212 | 8.034 | 8.045 | 318,459 | -0.25(-3.02%) |
Oct 08, 2002 | 8.331 | 8.353 | 8.104 | 8.296 | 144,671 | -0.07(-0.87%) |
Oct 07, 2002 | 8.441 | 8.555 | 8.368 | 8.368 | 143,761 | -0.01(-0.08%) |
Oct 04, 2002 | 8.605 | 8.610 | 8.282 | 8.375 | 95,537 | -0.15(-1.75%) |
Oct 03, 2002 | 8.507 | 8.667 | 8.436 | 8.524 | 64,601 | +0.02(+0.21%) |
Oct 02, 2002 | 8.529 | 8.775 | 8.502 | 8.507 | 79,160 | -0.08(-0.95%) |
Oct 01, 2002 | 8.353 | 8.608 | 8.320 | 8.588 | 64,146 | +0.28(+3.36%) |
Sep 30, 2002 | 8.309 | 8.309 | 8.111 | 8.309 | 60,962 | -0.17(-1.97%) |
Sep 27, 2002 | 8.605 | 8.733 | 8.419 | 8.476 | 49,588 | -0.17(-1.93%) |
Sep 26, 2002 | 8.397 | 8.671 | 8.375 | 8.643 | 186,981 | +0.32(+3.86%) |
Sep 25, 2002 | 8.243 | 8.333 | 8.058 | 8.322 | 300,717 | +0.25(+3.16%) |
Sep 24, 2002 | 8.188 | 8.223 | 8.067 | 8.067 | 363,954 | -0.24(-2.86%) |
Sep 23, 2002 | 8.298 | 8.379 | 8.225 | 8.304 | 47,314 | +0.01(+0.08%) |
Sep 20, 2002 | 8.405 | 8.405 | 8.282 | 8.298 | 53,683 | -0.03(-0.37%) |
Sep 19, 2002 | 8.388 | 8.518 | 8.265 | 8.329 | 61,872 | -0.16(-1.89%) |
Sep 18, 2002 | 8.577 | 8.581 | 8.364 | 8.489 | 227,926 | +0.01(+0.13%) |
Sep 17, 2002 | 8.682 | 8.682 | 8.478 | 8.478 | 55,957 | -0.34(-3.84%) |
Sep 16, 2002 | 8.704 | 8.825 | 8.671 | 8.816 | 120,559 | +0.08(+0.91%) |
Sep 13, 2002 | 8.594 | 8.773 | 8.594 | 8.737 | 116,920 | +0.05(+0.63%) |
Sep 12, 2002 | 8.880 | 8.898 | 8.652 | 8.682 | 76,885 | -0.24(-2.73%) |
Sep 11, 2002 | 9.021 | 9.067 | 8.913 | 8.926 | 89,623 | +0.04(+0.45%) |
Sep 10, 2002 | 8.748 | 8.955 | 8.748 | 8.887 | 156,045 | +0.10(+1.10%) |
Sep 09, 2002 | 8.781 | 8.825 | 8.660 | 8.790 | 151,495 | +0.05(+0.63%) |
Sep 06, 2002 | 8.836 | 8.836 | 8.698 | 8.735 | 212,003 | +0.12(+1.43%) |
Sep 05, 2002 | 8.518 | 8.691 | 8.507 | 8.612 | 111,915 | -0.00(-0.05%) |
Sep 04, 2002 | 8.573 | 8.680 | 8.361 | 8.616 | 194,715 | -0.02(-0.20%) |
Sep 03, 2002 | 8.726 | 8.792 | 8.573 | 8.634 | 170,148 | -0.40(-4.38%) |
Aug 30, 2002 | 8.876 | 9.148 | 8.876 | 9.030 | 38,215 | +0.12(+1.31%) |
Aug 29, 2002 | 8.909 | 8.995 | 8.847 | 8.913 | 51,408 | -0.09(-1.03%) |
Aug 28, 2002 | 9.107 | 9.131 | 8.944 | 9.006 | 454,942 | -0.22(-2.41%) |
Aug 27, 2002 | 9.452 | 9.463 | 9.195 | 9.228 | 96,902 | -0.08(-0.85%) |
Aug 26, 2002 | 9.164 | 9.307 | 9.098 | 9.307 | 77,795 | +0.14(+1.56%) |
Aug 23, 2002 | 9.269 | 9.269 | 9.126 | 9.164 | 66,876 | -0.16(-1.74%) |
Aug 22, 2002 | 9.012 | 9.344 | 9.012 | 9.326 | 57,777 | +0.37(+4.10%) |
Aug 21, 2002 | 9.028 | 9.063 | 8.836 | 8.959 | 97,812 | -0.03(-0.32%) |
Aug 20, 2002 | 9.188 | 9.188 | 8.871 | 8.988 | 97,812 | -0.22(-2.41%) |
Aug 16, 2002 | 9.232 | 9.254 | 9.102 | 9.210 | 268,416 | -0.06(-0.62%) |
Aug 15, 2002 | 9.199 | 9.271 | 9.089 | 9.267 | 489,518 | +0.21(+2.36%) |
Aug 14, 2002 | 8.902 | 9.056 | 8.704 | 9.054 | 229,746 | +0.33(+3.78%) |
Aug 13, 2002 | 8.792 | 8.931 | 8.715 | 8.724 | 315,730 | -0.12(-1.39%) |
Aug 12, 2002 | 8.759 | 8.902 | 8.660 | 8.847 | 170,148 | +0.54(+6.45%) |
Aug 07, 2002 | 8.353 | 8.355 | 8.091 | 8.311 | 17,742 | +0.08(+1.02%) |
Aug 06, 2002 | 8.089 | 8.337 | 8.089 | 8.227 | 231,565 | +0.36(+4.55%) |
Aug 05, 2002 | 8.254 | 8.309 | 7.863 | 7.869 | 89,168 | -0.40(-4.79%) |
Aug 02, 2002 | 8.419 | 8.419 | 8.133 | 8.265 | 422,641 | -0.04(-0.45%) |
Aug 01, 2002 | 8.704 | 8.748 | 8.302 | 8.302 | 344,846 | -0.57(-6.39%) |
Jul 31, 2002 | 8.623 | 8.869 | 8.555 | 8.869 | 1,091,862 | +0.21(+2.39%) |
Jul 30, 2002 | 8.698 | 8.746 | 8.570 | 8.663 | 307,996 | -0.09(-1.03%) |
Jul 29, 2002 | 8.507 | 8.753 | 8.438 | 8.753 | 71,426 | +0.43(+5.20%) |
Jul 26, 2002 | 8.221 | 8.320 | 8.109 | 8.320 | 65,056 | +0.18(+2.24%) |
Jul 25, 2002 | 8.188 | 8.309 | 7.955 | 8.137 | 66,876 | -0.11(-1.31%) |
Jul 24, 2002 | 7.528 | 8.245 | 7.528 | 8.245 | 135,118 | +0.55(+7.11%) |
Jul 23, 2002 | 7.913 | 8.001 | 7.649 | 7.698 | 84,619 | -0.16(-2.10%) |
Jul 22, 2002 | 8.397 | 8.397 | 7.783 | 7.863 | 84,619 | -0.42(-5.12%) |
Jul 19, 2002 | 8.748 | 8.748 | 8.287 | 8.287 | 129,203 | -0.71(-7.91%) |
Jul 17, 2002 | 9.100 | 9.135 | 8.922 | 8.999 | 53,683 | -0.15(-1.68%) |
Jul 12, 2002 | 9.254 | 9.285 | 9.052 | 9.153 | 51,408 | -0.07(-0.74%) |
Jul 11, 2002 | 9.342 | 9.467 | 9.177 | 9.221 | 487,698 | -0.26(-2.76%) |
Jul 10, 2002 | 9.799 | 9.799 | 9.441 | 9.483 | 237,935 | -0.32(-3.27%) |
Jul 09, 2002 | 9.856 | 9.935 | 9.803 | 9.803 | 19,562 | -0.10(-1.04%) |
Jul 08, 2002 | 9.891 | 10.00 | 9.880 | 9.907 | 17,287 | -0.08(-0.77%) |
Jul 05, 2002 | 9.858 | 9.984 | 9.858 | 9.984 | 29,116 | +0.15(+1.57%) |
Jul 04, 2002 | 9.869 | 9.869 | 9.694 | 9.830 | 58,232 | +0.00(+0.00%) |
Jul 03, 2002 | 9.869 | 9.869 | 9.694 | 9.830 | 58,232 | -0.01(-0.07%) |
Jul 02, 2002 | 10.03 | 10.08 | 9.814 | 9.836 | 46,404 | -0.18(-1.76%) |