Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.950 | 7.076 | 6.659 | 6.659 | 196,139 | -0.29(-4.19%) |
Mar 28, 2003 | 7.049 | 7.089 | 6.857 | 6.950 | 140,941 | -0.20(-2.78%) |
Mar 27, 2003 | 7.076 | 7.148 | 6.904 | 7.148 | 269,785 | +0.17(+2.46%) |
Mar 26, 2003 | 6.844 | 6.983 | 6.824 | 6.976 | 328,158 | +0.17(+2.43%) |
Mar 25, 2003 | 6.652 | 6.831 | 6.646 | 6.811 | 416,020 | +0.19(+2.90%) |
Mar 24, 2003 | 6.818 | 6.818 | 6.613 | 6.619 | 230,316 | -0.19(-2.82%) |
Mar 21, 2003 | 6.613 | 6.877 | 6.573 | 6.811 | 464,715 | +0.20(+3.00%) |
Mar 20, 2003 | 6.593 | 6.626 | 6.566 | 6.613 | 209,598 | +0.02(+0.30%) |
Mar 19, 2003 | 6.540 | 6.679 | 6.540 | 6.593 | 430,689 | +0.12(+1.84%) |
Mar 18, 2003 | 6.414 | 6.520 | 6.348 | 6.474 | 319,387 | +0.06(+0.93%) |
Mar 17, 2003 | 6.070 | 6.434 | 6.070 | 6.414 | 211,564 | +0.34(+5.66%) |
Mar 14, 2003 | 6.150 | 6.183 | 6.031 | 6.070 | 169,069 | +0.01(+0.22%) |
Mar 13, 2003 | 5.971 | 6.084 | 5.945 | 6.057 | 225,930 | +0.15(+2.46%) |
Mar 12, 2003 | 5.951 | 5.984 | 5.832 | 5.912 | 174,816 | -0.07(-1.11%) |
Mar 11, 2003 | 5.951 | 6.004 | 5.872 | 5.978 | 197,500 | +0.00(+0.00%) |
Mar 10, 2003 | 5.958 | 6.150 | 5.932 | 5.978 | 358,403 | -0.01(-0.11%) |
Mar 07, 2003 | 5.951 | 6.196 | 5.951 | 5.984 | 328,461 | +0.03(+0.56%) |
Mar 06, 2003 | 6.315 | 6.315 | 5.918 | 5.951 | 559,684 | -0.17(-2.70%) |
Mar 05, 2003 | 6.613 | 6.646 | 6.070 | 6.117 | 904,478 | -0.51(-7.68%) |
Mar 04, 2003 | 6.818 | 6.818 | 6.586 | 6.626 | 221,696 | -0.19(-2.72%) |
Mar 03, 2003 | 6.791 | 6.963 | 6.791 | 6.811 | 86,500 | -0.15(-2.09%) |
Feb 28, 2003 | 6.957 | 7.076 | 6.910 | 6.957 | 169,523 | +0.03(+0.48%) |
Feb 27, 2003 | 6.943 | 7.009 | 6.884 | 6.923 | 288,537 | -0.04(-0.57%) |
Feb 26, 2003 | 6.957 | 7.009 | 6.857 | 6.963 | 144,117 | -0.05(-0.66%) |
Feb 25, 2003 | 6.910 | 7.056 | 6.871 | 7.009 | 105,706 | +0.07(+0.95%) |
Feb 24, 2003 | 6.976 | 7.122 | 6.910 | 6.943 | 147,142 | -0.07(-0.94%) |
Feb 21, 2003 | 6.976 | 7.036 | 6.890 | 7.009 | 149,561 | +0.03(+0.47%) |
Feb 20, 2003 | 6.811 | 7.029 | 6.798 | 6.976 | 119,316 | -0.01(-0.09%) |
Feb 19, 2003 | 7.009 | 7.069 | 6.910 | 6.983 | 152,132 | -0.09(-1.31%) |
Feb 18, 2003 | 6.679 | 7.109 | 6.679 | 7.076 | 320,446 | -0.10(-1.38%) |
Feb 14, 2003 | 6.970 | 7.254 | 6.970 | 7.175 | 145,176 | +0.23(+3.33%) |
Feb 13, 2003 | 7.042 | 7.188 | 6.943 | 6.943 | 188,275 | -0.17(-2.33%) |
Feb 12, 2003 | 6.957 | 7.254 | 6.957 | 7.109 | 206,422 | +0.15(+2.19%) |
Feb 11, 2003 | 7.009 | 7.214 | 6.950 | 6.957 | 172,548 | -0.09(-1.22%) |
Feb 10, 2003 | 7.076 | 7.082 | 6.692 | 7.042 | 314,246 | -0.06(-0.84%) |
Feb 07, 2003 | 7.009 | 7.109 | 6.804 | 7.102 | 472,125 | +0.03(+0.37%) |
Feb 06, 2003 | 8.067 | 8.081 | 6.943 | 7.076 | 1,233,998 | -1.09(-13.36%) |
Feb 05, 2003 | 8.134 | 8.292 | 8.048 | 8.167 | 265,702 | +0.03(+0.41%) |
Feb 04, 2003 | 8.028 | 8.226 | 7.915 | 8.134 | 227,594 | +0.11(+1.32%) |
Feb 03, 2003 | 8.134 | 8.292 | 7.929 | 8.028 | 262,073 | -0.08(-0.98%) |
Jan 31, 2003 | 7.737 | 8.233 | 7.664 | 8.107 | 466,227 | +0.37(+4.79%) |
Jan 30, 2003 | 7.803 | 7.882 | 7.737 | 7.737 | 205,212 | -0.04(-0.51%) |
Jan 29, 2003 | 7.902 | 7.948 | 7.737 | 7.776 | 487,096 | -0.19(-2.33%) |
Jan 28, 2003 | 8.015 | 8.220 | 7.955 | 7.962 | 410,425 | +0.01(+0.17%) |
Jan 27, 2003 | 8.180 | 8.233 | 7.929 | 7.948 | 382,902 | -0.28(-3.45%) |
Jan 24, 2003 | 8.200 | 8.266 | 8.120 | 8.233 | 467,437 | -0.03(-0.40%) |
Jan 23, 2003 | 8.398 | 8.425 | 8.259 | 8.266 | 265,249 | -0.09(-1.11%) |
Jan 22, 2003 | 8.517 | 8.596 | 8.352 | 8.358 | 105,706 | -0.05(-0.63%) |
Jan 21, 2003 | 8.200 | 8.596 | 8.200 | 8.411 | 653,898 | +0.18(+2.17%) |
Jan 17, 2003 | 8.438 | 8.517 | 8.233 | 8.233 | 359,916 | -0.27(-3.19%) |
Jan 16, 2003 | 8.729 | 8.729 | 8.332 | 8.504 | 493,750 | -0.36(-4.03%) |
Jan 15, 2003 | 8.186 | 8.861 | 8.186 | 8.861 | 741,911 | +0.64(+7.80%) |
Jan 14, 2003 | 7.995 | 8.226 | 7.995 | 8.220 | 549,703 | +0.29(+3.67%) |
Jan 13, 2003 | 7.902 | 7.981 | 7.869 | 7.929 | 408,308 | +0.06(+0.76%) |
Jan 10, 2003 | 7.955 | 7.955 | 7.704 | 7.869 | 529,742 | -0.09(-1.08%) |
Jan 09, 2003 | 8.114 | 8.134 | 7.948 | 7.955 | 310,465 | -0.09(-1.15%) |
Jan 08, 2003 | 8.233 | 8.233 | 7.981 | 8.048 | 353,413 | -0.20(-2.41%) |
Jan 07, 2003 | 8.431 | 8.497 | 8.233 | 8.246 | 247,555 | -0.19(-2.20%) |
Jan 06, 2003 | 8.167 | 8.497 | 8.107 | 8.431 | 290,352 | +0.26(+3.24%) |
Jan 03, 2003 | 8.140 | 8.200 | 8.081 | 8.167 | 265,854 | +0.03(+0.41%) |
Jan 02, 2003 | 7.935 | 8.167 | 7.935 | 8.134 | 344,642 | +0.22(+2.76%) |
Dec 31, 2002 | 7.968 | 8.101 | 7.836 | 7.915 | 208,237 | -0.05(-0.66%) |
Dec 30, 2002 | 8.001 | 8.034 | 7.876 | 7.968 | 243,170 | -0.06(-0.74%) |
Dec 27, 2002 | 7.922 | 8.067 | 7.902 | 8.028 | 82,720 | +0.07(+0.83%) |
Dec 26, 2002 | 7.889 | 8.034 | 7.869 | 7.962 | 75,007 | +0.08(+1.01%) |
Dec 24, 2002 | 7.856 | 7.935 | 7.810 | 7.882 | 57,768 | -0.04(-0.50%) |
Dec 23, 2002 | 7.968 | 7.968 | 7.882 | 7.922 | 443,090 | -0.08(-0.99%) |
Dec 20, 2002 | 7.935 | 8.034 | 7.823 | 8.001 | 356,286 | +0.22(+2.80%) |
Dec 19, 2002 | 7.869 | 7.922 | 7.770 | 7.783 | 204,002 | -0.14(-1.75%) |
Dec 18, 2002 | 7.737 | 7.922 | 7.737 | 7.922 | 370,501 | +0.15(+1.96%) |
Dec 17, 2002 | 7.737 | 7.770 | 7.684 | 7.770 | 140,488 | -0.01(-0.17%) |
Dec 16, 2002 | 7.710 | 7.783 | 7.578 | 7.783 | 94,213 | +0.08(+1.03%) |
Dec 13, 2002 | 7.571 | 7.770 | 7.571 | 7.704 | 91,944 | +0.10(+1.30%) |
Dec 12, 2002 | 7.571 | 7.743 | 7.571 | 7.605 | 365,511 | +0.02(+0.26%) |
Dec 11, 2002 | 7.571 | 7.829 | 7.571 | 7.585 | 181,319 | -0.01(-0.09%) |
Dec 10, 2002 | 7.638 | 7.717 | 7.538 | 7.591 | 243,775 | +0.05(+0.70%) |
Dec 09, 2002 | 7.869 | 7.882 | 7.439 | 7.538 | 331,032 | -0.18(-2.31%) |
Dec 06, 2002 | 7.684 | 7.902 | 7.605 | 7.717 | 348,120 | +0.01(+0.09%) |
Dec 05, 2002 | 7.704 | 7.770 | 7.571 | 7.710 | 434,016 | +0.05(+0.60%) |
Dec 04, 2002 | 7.307 | 7.790 | 7.307 | 7.664 | 353,111 | +0.32(+4.41%) |
Dec 03, 2002 | 7.618 | 7.664 | 7.340 | 7.340 | 244,984 | -0.30(-3.90%) |
Dec 02, 2002 | 7.618 | 7.763 | 7.578 | 7.638 | 213,530 | +0.00(+0.00%) |
Nov 29, 2002 | 7.684 | 7.816 | 7.605 | 7.638 | 168,011 | -0.03(-0.35%) |
Nov 27, 2002 | 7.538 | 7.717 | 7.525 | 7.664 | 436,285 | +0.07(+0.87%) |
Nov 26, 2002 | 7.618 | 7.664 | 7.419 | 7.598 | 413,298 | -0.07(-0.86%) |
Nov 25, 2002 | 7.538 | 7.717 | 7.538 | 7.664 | 187,821 | +0.09(+1.22%) |
Nov 22, 2002 | 7.380 | 7.657 | 7.366 | 7.571 | 151,376 | +0.19(+2.60%) |
Nov 21, 2002 | 7.499 | 7.605 | 7.373 | 7.380 | 204,759 | -0.19(-2.45%) |
Nov 20, 2002 | 7.274 | 7.644 | 7.254 | 7.565 | 331,032 | +0.22(+3.06%) |
Nov 19, 2002 | 7.605 | 7.618 | 7.333 | 7.340 | 247,253 | -0.33(-4.31%) |
Nov 18, 2002 | 7.605 | 7.869 | 7.578 | 7.671 | 310,768 | +0.13(+1.75%) |
Nov 15, 2002 | 7.538 | 7.571 | 7.486 | 7.538 | 647,697 | +0.00(+0.00%) |
Nov 14, 2002 | 7.307 | 7.565 | 7.241 | 7.538 | 800,435 | +0.20(+2.70%) |
Nov 13, 2002 | 6.599 | 7.373 | 6.599 | 7.340 | 470,159 | +0.73(+11.00%) |
Nov 12, 2002 | 6.454 | 6.626 | 6.441 | 6.613 | 261,014 | +0.17(+2.67%) |
Nov 11, 2002 | 6.613 | 6.613 | 6.394 | 6.441 | 319,387 | -0.22(-3.37%) |
Nov 08, 2002 | 6.871 | 6.923 | 6.547 | 6.666 | 758,546 | -0.21(-3.08%) |
Nov 07, 2002 | 7.254 | 7.254 | 6.771 | 6.877 | 481,803 | -0.36(-5.02%) |
Nov 06, 2002 | 7.128 | 7.393 | 7.009 | 7.241 | 204,002 | +0.11(+1.58%) |
Nov 05, 2002 | 7.538 | 7.552 | 7.062 | 7.128 | 422,069 | -0.43(-5.69%) |
Nov 04, 2002 | 7.538 | 7.605 | 7.512 | 7.558 | 230,921 | -0.05(-0.61%) |
Nov 01, 2002 | 7.571 | 7.651 | 7.571 | 7.605 | 235,004 | +0.01(+0.09%) |
Oct 31, 2002 | 7.585 | 7.605 | 7.571 | 7.598 | 135,497 | +0.01(+0.17%) |
Oct 30, 2002 | 7.571 | 7.605 | 7.492 | 7.585 | 516,434 | -0.02(-0.26%) |
Oct 29, 2002 | 7.591 | 7.651 | 7.552 | 7.605 | 157,879 | +0.07(+0.88%) |
Oct 28, 2002 | 7.737 | 7.796 | 7.505 | 7.538 | 287,328 | -0.17(-2.15%) |
Oct 25, 2002 | 7.770 | 7.783 | 7.671 | 7.704 | 276,893 | -0.10(-1.27%) |
Oct 24, 2002 | 7.770 | 7.962 | 7.757 | 7.803 | 176,479 | -0.03(-0.42%) |
Oct 23, 2002 | 7.803 | 7.962 | 7.406 | 7.836 | 421,011 | +0.03(+0.42%) |
Oct 22, 2002 | 7.935 | 7.962 | 7.750 | 7.803 | 145,629 | -0.19(-2.32%) |
Oct 21, 2002 | 8.233 | 8.233 | 7.935 | 7.988 | 139,278 | -0.48(-5.62%) |
Oct 18, 2002 | 8.398 | 8.550 | 8.398 | 8.464 | 179,504 | +0.13(+1.59%) |
Oct 17, 2002 | 8.041 | 8.583 | 8.041 | 8.332 | 234,096 | +0.29(+3.62%) |
Oct 16, 2002 | 8.167 | 8.173 | 7.968 | 8.041 | 250,429 | -0.22(-2.72%) |
Oct 15, 2002 | 7.803 | 8.266 | 7.803 | 8.266 | 154,098 | +0.58(+7.48%) |
Oct 14, 2002 | 8.021 | 8.028 | 7.605 | 7.691 | 165,894 | -0.40(-4.91%) |
Oct 11, 2002 | 7.968 | 8.153 | 7.882 | 8.087 | 268,273 | +0.05(+0.66%) |
Oct 10, 2002 | 7.743 | 8.034 | 7.737 | 8.034 | 142,000 | +0.36(+4.65%) |
Oct 09, 2002 | 7.770 | 8.067 | 7.644 | 7.677 | 224,418 | -0.46(-5.61%) |
Oct 08, 2002 | 7.770 | 8.332 | 7.770 | 8.134 | 187,973 | +0.36(+4.68%) |
Oct 07, 2002 | 7.803 | 7.896 | 7.737 | 7.770 | 233,491 | -0.10(-1.26%) |
Oct 04, 2002 | 8.101 | 8.167 | 7.763 | 7.869 | 174,967 | -0.36(-4.42%) |
Oct 03, 2002 | 8.101 | 8.530 | 8.074 | 8.233 | 113,721 | +0.03(+0.40%) |
Oct 02, 2002 | 8.563 | 8.570 | 8.193 | 8.200 | 240,448 | -0.43(-4.98%) |
Oct 01, 2002 | 8.101 | 8.656 | 7.935 | 8.630 | 401,956 | +0.56(+6.97%) |
Sep 30, 2002 | 7.605 | 8.134 | 7.605 | 8.067 | 287,932 | +0.33(+4.27%) |
Sep 27, 2002 | 8.167 | 8.186 | 7.737 | 7.737 | 192,358 | -0.26(-3.31%) |
Sep 26, 2002 | 7.638 | 8.246 | 7.638 | 8.001 | 302,450 | +0.55(+7.36%) |
Sep 25, 2002 | 7.505 | 7.657 | 7.400 | 7.452 | 163,928 | -0.05(-0.70%) |
Sep 24, 2002 | 7.770 | 7.929 | 7.413 | 7.505 | 332,695 | -0.58(-7.20%) |
Sep 23, 2002 | 8.101 | 8.186 | 7.803 | 8.087 | 242,111 | +0.05(+0.58%) |
Sep 20, 2002 | 7.472 | 8.061 | 7.472 | 8.041 | 265,097 | +0.50(+6.67%) |
Sep 19, 2002 | 8.081 | 8.134 | 7.439 | 7.538 | 258,897 | -0.54(-6.63%) |
Sep 18, 2002 | 8.365 | 8.418 | 8.074 | 8.074 | 164,835 | -0.22(-2.71%) |
Sep 17, 2002 | 8.696 | 8.715 | 8.259 | 8.299 | 237,726 | -0.40(-4.56%) |
Sep 16, 2002 | 8.861 | 8.927 | 8.696 | 8.696 | 263,888 | +0.10(+1.15%) |
Sep 13, 2002 | 8.530 | 8.755 | 8.491 | 8.596 | 413,298 | +0.03(+0.39%) |
Sep 12, 2002 | 8.272 | 8.570 | 8.101 | 8.563 | 151,527 | +0.28(+3.35%) |
Sep 11, 2002 | 8.398 | 8.497 | 8.233 | 8.286 | 127,331 | -0.21(-2.49%) |
Sep 10, 2002 | 8.253 | 8.563 | 8.134 | 8.497 | 265,551 | +0.26(+3.21%) |
Sep 09, 2002 | 8.048 | 8.266 | 8.028 | 8.233 | 203,851 | +0.20(+2.55%) |
Sep 06, 2002 | 7.988 | 8.054 | 7.605 | 8.028 | 238,331 | +0.04(+0.50%) |
Sep 05, 2002 | 8.101 | 8.167 | 7.922 | 7.988 | 238,331 | -0.09(-1.06%) |
Sep 04, 2002 | 7.935 | 8.233 | 7.856 | 8.074 | 358,252 | +0.14(+1.75%) |
Sep 03, 2002 | 8.266 | 8.266 | 7.770 | 7.935 | 139,883 | -0.33(-4.00%) |
Aug 30, 2002 | 8.101 | 8.299 | 8.001 | 8.266 | 931,850 | +0.22(+2.80%) |
Aug 29, 2002 | 7.803 | 8.233 | 7.803 | 8.041 | 245,892 | -0.03(-0.33%) |
Aug 28, 2002 | 8.067 | 8.272 | 8.021 | 8.067 | 198,558 | -0.17(-2.01%) |
Aug 27, 2002 | 8.213 | 8.266 | 7.962 | 8.233 | 254,360 | +0.00(+0.00%) |
Aug 26, 2002 | 7.816 | 8.233 | 7.664 | 8.233 | 172,699 | +0.43(+5.51%) |
Aug 23, 2002 | 7.902 | 8.114 | 7.803 | 7.803 | 204,456 | -0.13(-1.67%) |
Aug 22, 2002 | 7.935 | 8.001 | 7.810 | 7.935 | 625,165 | +0.01(+0.17%) |
Aug 21, 2002 | 7.836 | 7.922 | 7.571 | 7.922 | 162,869 | +0.05(+0.67%) |
Aug 20, 2002 | 7.869 | 7.935 | 7.605 | 7.869 | 189,182 | +0.32(+4.20%) |
Aug 16, 2002 | 7.538 | 7.644 | 7.433 | 7.552 | 253,151 | +0.03(+0.35%) |
Aug 15, 2002 | 7.439 | 7.532 | 7.314 | 7.525 | 178,748 | +0.05(+0.71%) |
Aug 14, 2002 | 7.307 | 7.472 | 6.943 | 7.472 | 199,012 | +0.23(+3.20%) |
Aug 13, 2002 | 7.552 | 7.552 | 7.175 | 7.241 | 219,579 | -0.32(-4.20%) |
Aug 12, 2002 | 7.605 | 7.750 | 7.439 | 7.558 | 542,293 | +0.60(+8.65%) |
Aug 07, 2002 | 6.831 | 7.076 | 6.818 | 6.957 | 304,870 | +0.16(+2.33%) |
Aug 06, 2002 | 6.910 | 6.970 | 6.606 | 6.798 | 381,390 | -0.07(-1.06%) |
Aug 05, 2002 | 6.831 | 7.175 | 6.738 | 6.871 | 723,764 | +0.07(+1.07%) |
Aug 02, 2002 | 6.480 | 6.798 | 6.289 | 6.798 | 392,580 | +0.35(+5.44%) |
Aug 01, 2002 | 5.991 | 6.599 | 5.965 | 6.447 | 502,219 | +0.42(+6.91%) |
Jul 31, 2002 | 5.951 | 6.117 | 5.918 | 6.031 | 694,124 | +0.03(+0.55%) |
Jul 30, 2002 | 6.018 | 6.137 | 5.852 | 5.998 | 689,133 | -0.09(-1.41%) |
Jul 29, 2002 | 5.753 | 6.183 | 5.740 | 6.084 | 1,088,217 | +0.46(+8.24%) |
Jul 26, 2002 | 5.621 | 5.753 | 5.555 | 5.621 | 4,300,242 | -0.40(-6.59%) |
Jul 25, 2002 | 6.447 | 6.447 | 5.951 | 6.018 | 708,793 | -0.60(-9.00%) |
Jul 24, 2002 | 6.216 | 6.679 | 6.077 | 6.613 | 534,883 | +0.11(+1.63%) |
Jul 23, 2002 | 6.877 | 6.943 | 6.441 | 6.507 | 337,081 | -0.36(-5.29%) |
Jul 22, 2002 | 7.036 | 7.142 | 6.646 | 6.871 | 202,641 | -0.18(-2.53%) |
Jul 19, 2002 | 7.307 | 7.307 | 7.009 | 7.049 | 307,441 | -0.32(-4.39%) |
Jul 17, 2002 | 7.122 | 7.439 | 7.122 | 7.373 | 244,531 | +0.12(+1.64%) |
Jul 12, 2002 | 7.439 | 7.439 | 7.109 | 7.254 | 221,847 | -0.19(-2.49%) |
Jul 11, 2002 | 7.591 | 7.605 | 7.433 | 7.439 | 259,351 | -0.15(-1.92%) |
Jul 10, 2002 | 8.054 | 8.054 | 7.571 | 7.585 | 391,673 | -0.47(-5.83%) |
Jul 09, 2002 | 8.425 | 8.425 | 8.054 | 8.054 | 197,500 | -0.37(-4.40%) |
Jul 08, 2002 | 8.365 | 8.425 | 8.365 | 8.425 | 186,007 | +0.06(+0.71%) |
Jul 05, 2002 | 8.193 | 8.431 | 8.101 | 8.365 | 49,601 | +0.34(+4.20%) |
Jul 04, 2002 | 8.332 | 8.332 | 7.988 | 8.028 | 100,867 | +0.00(+0.00%) |
Jul 03, 2002 | 8.332 | 8.332 | 7.988 | 8.028 | 100,867 | -0.26(-3.19%) |
Jul 02, 2002 | 9.125 | 9.125 | 8.266 | 8.292 | 168,767 | -1.03(-11.06%) |
Jul 01, 2002 | 9.423 | 9.423 | 9.271 | 9.324 | 207,027 | -0.30(-3.09%) |
Jun 28, 2002 | 8.927 | 9.621 | 8.927 | 9.621 | 556,660 | +0.69(+7.78%) |
Jun 27, 2002 | 8.266 | 8.927 | 8.266 | 8.927 | 149,561 | +0.66(+8.00%) |
Jun 26, 2002 | 7.915 | 8.266 | 7.902 | 8.266 | 239,238 | +0.33(+4.17%) |
Jun 25, 2002 | 7.591 | 8.008 | 7.591 | 7.935 | 178,143 | +0.67(+9.29%) |
Jun 21, 2002 | 7.743 | 7.750 | 7.142 | 7.261 | 413,298 | -0.48(-6.15%) |
Jun 20, 2002 | 8.332 | 8.345 | 7.737 | 7.737 | 273,112 | -0.61(-7.36%) |
Jun 19, 2002 | 8.431 | 8.497 | 8.200 | 8.352 | 254,512 | -0.19(-2.17%) |
Jun 18, 2002 | 8.537 | 8.596 | 8.425 | 8.537 | 90,886 | -0.03(-0.31%) |
Jun 17, 2002 | 8.233 | 8.563 | 8.233 | 8.563 | 148,956 | +0.33(+4.02%) |
Jun 14, 2002 | 8.167 | 8.339 | 8.101 | 8.233 | 97,389 | -0.20(-2.35%) |
Jun 12, 2002 | 8.034 | 8.431 | 8.034 | 8.431 | 149,259 | +0.42(+5.28%) |
Jun 11, 2002 | 8.596 | 8.596 | 8.001 | 8.008 | 12,445,842 | -0.59(-6.85%) |
Jun 10, 2002 | 8.398 | 8.782 | 8.332 | 8.596 | 64,573 | +0.26(+3.17%) |
Jun 07, 2002 | 7.935 | 8.451 | 7.915 | 8.332 | 151,981 | +0.42(+5.35%) |
Jun 06, 2002 | 7.988 | 8.253 | 7.902 | 7.909 | 216,554 | +0.01(+0.08%) |
Jun 05, 2002 | 7.935 | 7.935 | 7.902 | 7.902 | 171,187 | -0.36(-4.40%) |
May 31, 2002 | 8.596 | 8.669 | 8.266 | 8.266 | 158,332 | -0.69(-7.68%) |
May 28, 2002 | 8.927 | 8.993 | 8.596 | 8.954 | 171,035 | +0.29(+3.36%) |
May 27, 2002 | 8.676 | 9.013 | 8.596 | 8.663 | 113,267 | +0.00(+0.00%) |
May 24, 2002 | 8.676 | 9.013 | 8.596 | 8.663 | 113,267 | +0.05(+0.61%) |
May 23, 2002 | 8.729 | 8.729 | 8.596 | 8.610 | 119,014 | -0.15(-1.66%) |
May 22, 2002 | 8.563 | 8.755 | 8.563 | 8.755 | 337,988 | +0.17(+1.92%) |
May 21, 2002 | 8.676 | 8.742 | 8.530 | 8.590 | 69,866 | -0.27(-3.06%) |
May 20, 2002 | 9.258 | 9.258 | 8.755 | 8.861 | 222,754 | -0.40(-4.29%) |
May 17, 2002 | 8.927 | 9.258 | 8.841 | 9.258 | 256,024 | +0.34(+3.86%) |
May 16, 2002 | 9.258 | 9.264 | 8.795 | 8.914 | 110,394 | -0.39(-4.19%) |
May 15, 2002 | 9.258 | 9.383 | 9.152 | 9.304 | 187,670 | +0.00(+0.00%) |
May 14, 2002 | 9.575 | 9.588 | 9.304 | 9.304 | 285,059 | -0.27(-2.83%) |
May 13, 2002 | 8.530 | 9.582 | 8.530 | 9.575 | 336,022 | +0.98(+11.38%) |
May 10, 2002 | 8.663 | 9.099 | 8.577 | 8.596 | 171,489 | +0.00(+0.00%) |
May 09, 2002 | 9.225 | 9.370 | 8.596 | 8.596 | 337,383 | -0.67(-7.21%) |
May 08, 2002 | 9.291 | 9.390 | 9.059 | 9.264 | 228,501 | -0.06(-0.64%) |
May 07, 2002 | 9.258 | 9.410 | 9.258 | 9.324 | 87,710 | +0.06(+0.64%) |
May 06, 2002 | 9.654 | 9.826 | 9.258 | 9.264 | 157,425 | -0.36(-3.71%) |
May 03, 2002 | 9.192 | 9.787 | 9.059 | 9.621 | 142,907 | +0.43(+4.68%) |
May 02, 2002 | 8.887 | 9.192 | 8.835 | 9.192 | 134,136 | +0.30(+3.35%) |
May 01, 2002 | 9.258 | 9.258 | 8.795 | 8.894 | 69,714 | -0.36(-3.93%) |
Apr 30, 2002 | 9.192 | 9.278 | 9.099 | 9.258 | 134,439 | +0.05(+0.57%) |
Apr 29, 2002 | 8.451 | 9.820 | 8.438 | 9.205 | 223,359 | +0.75(+8.92%) |
Apr 26, 2002 | 8.596 | 8.596 | 8.438 | 8.451 | 151,225 | +0.07(+0.79%) |
Apr 25, 2002 | 8.134 | 8.504 | 8.134 | 8.385 | 272,659 | +0.25(+3.09%) |
Apr 24, 2002 | 8.147 | 8.213 | 8.048 | 8.134 | 6,532,933 | -0.01(-0.16%) |
Apr 23, 2002 | 8.220 | 8.266 | 8.134 | 8.147 | 27,220 | +0.01(+0.08%) |
Apr 22, 2002 | 8.279 | 8.497 | 8.127 | 8.140 | 85,593 | -0.09(-1.12%) |
Apr 19, 2002 | 8.134 | 8.365 | 8.134 | 8.233 | 88,618 | +0.19(+2.38%) |
Apr 18, 2002 | 7.869 | 8.074 | 7.869 | 8.041 | 62,758 | +0.20(+2.62%) |
Apr 17, 2002 | 7.902 | 7.929 | 7.836 | 7.836 | 22,986 | -0.11(-1.41%) |
Apr 16, 2002 | 7.638 | 7.948 | 7.638 | 7.948 | 111,755 | +0.31(+4.07%) |
Apr 15, 2002 | 7.869 | 8.021 | 7.638 | 7.638 | 94,969 | -0.30(-3.75%) |
Apr 12, 2002 | 6.917 | 7.935 | 6.917 | 7.935 | 68,202 | +1.03(+14.94%) |
Apr 11, 2002 | 7.208 | 7.267 | 6.904 | 6.904 | 30,849 | -0.37(-5.09%) |
Apr 10, 2002 | 6.976 | 7.307 | 6.976 | 7.274 | 58,524 | +0.20(+2.80%) |
Apr 09, 2002 | 6.963 | 7.274 | 6.923 | 7.076 | 114,477 | +0.08(+1.13%) |
Apr 08, 2002 | 6.877 | 6.996 | 6.718 | 6.996 | 81,207 | -0.08(-1.12%) |
Apr 05, 2002 | 7.109 | 7.307 | 7.042 | 7.076 | 95,120 | -0.07(-0.93%) |
Apr 04, 2002 | 7.049 | 7.433 | 7.049 | 7.142 | 52,626 | +0.06(+0.84%) |
Apr 03, 2002 | 7.142 | 7.208 | 7.016 | 7.082 | 127,029 | -0.06(-0.83%) |
Apr 02, 2002 | 6.646 | 7.208 | 6.646 | 7.142 | 215,647 | +0.50(+7.46%) |