Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.570 | 8.570 | 8.465 | 8.512 | 69,836 | -0.12(-1.37%) |
Mar 28, 2003 | 8.581 | 8.637 | 8.572 | 8.630 | 58,662 | +0.08(+0.88%) |
Mar 27, 2003 | 8.430 | 8.613 | 8.424 | 8.555 | 116,859 | +0.09(+1.09%) |
Mar 26, 2003 | 8.538 | 8.538 | 8.445 | 8.463 | 183,901 | -0.04(-0.51%) |
Mar 25, 2003 | 8.491 | 8.577 | 8.433 | 8.506 | 165,278 | +0.09(+1.02%) |
Mar 24, 2003 | 8.484 | 8.566 | 8.355 | 8.420 | 84,734 | -0.12(-1.38%) |
Mar 21, 2003 | 8.607 | 8.607 | 8.488 | 8.538 | 203,455 | -0.05(-0.53%) |
Mar 20, 2003 | 8.527 | 8.622 | 8.428 | 8.583 | 125,704 | +0.06(+0.68%) |
Mar 19, 2003 | 8.495 | 8.525 | 8.465 | 8.525 | 123,377 | +0.02(+0.23%) |
Mar 18, 2003 | 8.377 | 8.506 | 8.282 | 8.506 | 311,003 | +0.13(+1.59%) |
Mar 17, 2003 | 8.280 | 8.403 | 8.280 | 8.372 | 86,596 | +0.10(+1.19%) |
Mar 14, 2003 | 8.235 | 8.338 | 8.205 | 8.274 | 65,645 | -0.00(-0.03%) |
Mar 13, 2003 | 8.291 | 8.329 | 8.220 | 8.276 | 43,763 | +0.07(+0.86%) |
Mar 12, 2003 | 8.216 | 8.218 | 8.098 | 8.205 | 58,196 | -0.18(-2.13%) |
Mar 11, 2003 | 8.486 | 8.486 | 8.383 | 8.383 | 70,767 | -0.06(-0.74%) |
Mar 10, 2003 | 8.506 | 8.559 | 8.428 | 8.445 | 177,383 | -0.12(-1.38%) |
Mar 07, 2003 | 8.463 | 8.598 | 8.443 | 8.564 | 72,629 | +0.00(+0.00%) |
Mar 06, 2003 | 8.581 | 8.592 | 8.529 | 8.564 | 49,816 | +0.00(+0.00%) |
Mar 05, 2003 | 8.501 | 8.585 | 8.493 | 8.564 | 107,547 | +0.05(+0.53%) |
Mar 04, 2003 | 8.506 | 8.557 | 8.486 | 8.519 | 120,118 | +0.02(+0.28%) |
Mar 03, 2003 | 8.549 | 8.583 | 8.495 | 8.495 | 127,101 | +0.03(+0.38%) |
Feb 28, 2003 | 8.491 | 8.557 | 8.463 | 8.463 | 29,796 | +0.03(+0.31%) |
Feb 27, 2003 | 8.527 | 8.564 | 8.437 | 8.437 | 39,573 | -0.09(-1.06%) |
Feb 26, 2003 | 8.484 | 8.570 | 8.461 | 8.527 | 47,022 | +0.01(+0.15%) |
Feb 25, 2003 | 8.521 | 8.630 | 8.428 | 8.514 | 139,672 | -0.01(-0.10%) |
Feb 24, 2003 | 8.441 | 8.579 | 8.441 | 8.523 | 211,836 | +0.06(+0.66%) |
Feb 21, 2003 | 8.368 | 8.484 | 8.364 | 8.467 | 172,262 | +0.15(+1.81%) |
Feb 20, 2003 | 8.377 | 8.383 | 8.284 | 8.317 | 67,508 | +0.03(+0.34%) |
Feb 19, 2003 | 8.334 | 8.334 | 8.282 | 8.289 | 28,400 | -0.05(-0.54%) |
Feb 18, 2003 | 8.248 | 8.334 | 8.207 | 8.334 | 60,059 | +0.13(+1.57%) |
Feb 14, 2003 | 8.115 | 8.205 | 8.063 | 8.205 | 31,659 | +0.12(+1.54%) |
Feb 13, 2003 | 8.130 | 8.173 | 8.003 | 8.080 | 111,272 | -0.04(-0.48%) |
Feb 12, 2003 | 8.269 | 8.321 | 8.100 | 8.119 | 123,377 | -0.15(-1.82%) |
Feb 11, 2003 | 8.357 | 8.407 | 8.231 | 8.269 | 100,563 | -0.06(-0.77%) |
Feb 10, 2003 | 8.289 | 8.334 | 8.218 | 8.334 | 36,780 | +0.13(+1.54%) |
Feb 07, 2003 | 8.334 | 8.334 | 8.190 | 8.207 | 132,223 | -0.11(-1.34%) |
Feb 06, 2003 | 8.355 | 8.355 | 8.222 | 8.319 | 40,970 | -0.02(-0.21%) |
Feb 05, 2003 | 8.484 | 8.484 | 8.323 | 8.336 | 71,698 | -0.11(-1.25%) |
Feb 04, 2003 | 8.259 | 8.450 | 8.237 | 8.441 | 439,036 | +0.11(+1.29%) |
Feb 03, 2003 | 8.302 | 8.345 | 8.263 | 8.334 | 81,941 | +0.05(+0.54%) |
Jan 31, 2003 | 8.098 | 8.289 | 8.055 | 8.289 | 72,629 | +0.11(+1.29%) |
Jan 30, 2003 | 8.295 | 8.379 | 8.115 | 8.183 | 478,144 | -0.11(-1.35%) |
Jan 29, 2003 | 8.033 | 8.304 | 8.033 | 8.295 | 86,596 | +0.30(+3.82%) |
Jan 28, 2003 | 7.936 | 8.059 | 7.896 | 7.990 | 60,990 | +0.12(+1.50%) |
Jan 27, 2003 | 8.005 | 8.061 | 7.788 | 7.872 | 528,426 | -0.28(-3.45%) |
Jan 24, 2003 | 8.226 | 8.265 | 8.076 | 8.153 | 201,593 | -0.12(-1.40%) |
Jan 23, 2003 | 8.269 | 8.306 | 8.216 | 8.269 | 46,091 | -0.01(-0.13%) |
Jan 22, 2003 | 8.194 | 8.334 | 8.140 | 8.280 | 174,124 | -0.01(-0.10%) |
Jan 21, 2003 | 8.473 | 8.473 | 8.289 | 8.289 | 163,882 | -0.22(-2.62%) |
Jan 17, 2003 | 8.527 | 8.549 | 8.463 | 8.512 | 49,350 | -0.07(-0.83%) |
Jan 16, 2003 | 8.555 | 8.613 | 8.519 | 8.583 | 54,937 | +0.08(+0.96%) |
Jan 15, 2003 | 8.463 | 8.503 | 8.415 | 8.501 | 101,960 | +0.08(+0.97%) |
Jan 14, 2003 | 8.478 | 8.478 | 8.392 | 8.420 | 49,816 | -0.03(-0.38%) |
Jan 13, 2003 | 8.514 | 8.514 | 8.377 | 8.452 | 309,141 | -0.02(-0.25%) |
Jan 10, 2003 | 8.493 | 8.534 | 8.428 | 8.473 | 385,495 | -0.10(-1.15%) |
Jan 09, 2003 | 8.420 | 8.574 | 8.420 | 8.572 | 76,819 | +0.14(+1.71%) |
Jan 08, 2003 | 8.484 | 8.503 | 8.392 | 8.428 | 671,357 | -0.03(-0.41%) |
Jan 07, 2003 | 8.677 | 8.688 | 8.445 | 8.463 | 200,662 | -0.30(-3.43%) |
Jan 06, 2003 | 8.720 | 8.817 | 8.699 | 8.763 | 128,963 | +0.08(+0.87%) |
Jan 03, 2003 | 8.710 | 8.718 | 8.637 | 8.688 | 90,321 | -0.01(-0.10%) |
Jan 02, 2003 | 8.527 | 8.710 | 8.527 | 8.697 | 94,977 | +0.23(+2.74%) |
Dec 31, 2002 | 8.484 | 8.521 | 8.351 | 8.465 | 230,924 | +0.00(+0.00%) |
Dec 30, 2002 | 8.549 | 8.549 | 8.452 | 8.465 | 191,350 | -0.01(-0.15%) |
Dec 27, 2002 | 8.634 | 8.637 | 8.437 | 8.478 | 107,547 | -0.12(-1.42%) |
Dec 26, 2002 | 8.660 | 8.742 | 8.600 | 8.600 | 67,973 | -0.08(-0.89%) |
Dec 24, 2002 | 8.753 | 8.753 | 8.660 | 8.677 | 207,180 | -0.05(-0.62%) |
Dec 23, 2002 | 8.796 | 8.796 | 8.673 | 8.731 | 177,383 | +0.05(+0.59%) |
Dec 20, 2002 | 8.677 | 8.703 | 8.594 | 8.680 | 144,793 | +0.11(+1.33%) |
Dec 19, 2002 | 8.624 | 8.671 | 8.516 | 8.566 | 305,416 | -0.08(-0.97%) |
Dec 18, 2002 | 8.688 | 8.742 | 8.570 | 8.650 | 229,993 | -0.09(-1.01%) |
Dec 17, 2002 | 8.785 | 8.808 | 8.690 | 8.738 | 73,560 | -0.08(-0.90%) |
Dec 16, 2002 | 8.731 | 8.834 | 8.688 | 8.817 | 385,029 | +0.14(+1.63%) |
Dec 13, 2002 | 8.720 | 8.742 | 8.622 | 8.675 | 104,754 | -0.08(-0.96%) |
Dec 12, 2002 | 8.592 | 8.759 | 8.592 | 8.759 | 173,193 | +0.08(+0.97%) |
Dec 11, 2002 | 8.654 | 8.710 | 8.553 | 8.675 | 109,409 | -0.03(-0.35%) |
Dec 10, 2002 | 8.613 | 8.708 | 8.521 | 8.705 | 60,990 | +0.12(+1.35%) |
Dec 09, 2002 | 8.680 | 8.817 | 8.542 | 8.589 | 379,908 | -0.09(-1.01%) |
Dec 06, 2002 | 8.527 | 8.742 | 8.527 | 8.677 | 147,121 | +0.05(+0.57%) |
Dec 05, 2002 | 8.645 | 8.652 | 8.540 | 8.628 | 139,672 | +0.03(+0.30%) |
Dec 04, 2002 | 8.592 | 8.634 | 8.527 | 8.602 | 293,311 | -0.05(-0.57%) |
Dec 03, 2002 | 8.592 | 8.716 | 8.570 | 8.652 | 633,646 | +0.10(+1.13%) |
Dec 02, 2002 | 8.538 | 8.589 | 8.465 | 8.555 | 125,239 | +0.01(+0.13%) |
Nov 29, 2002 | 8.506 | 8.561 | 8.486 | 8.544 | 164,347 | +0.08(+0.99%) |
Nov 27, 2002 | 8.420 | 8.531 | 8.398 | 8.461 | 163,416 | +0.13(+1.57%) |
Nov 26, 2002 | 8.392 | 8.448 | 8.317 | 8.329 | 311,934 | -0.19(-2.22%) |
Nov 25, 2002 | 8.409 | 8.546 | 8.336 | 8.519 | 172,727 | +0.07(+0.84%) |
Nov 22, 2002 | 8.527 | 8.527 | 8.383 | 8.448 | 213,698 | -0.12(-1.43%) |
Nov 21, 2002 | 8.559 | 8.607 | 8.463 | 8.570 | 223,475 | +0.06(+0.76%) |
Nov 20, 2002 | 8.323 | 8.542 | 8.323 | 8.506 | 86,131 | +0.17(+1.98%) |
Nov 19, 2002 | 8.398 | 8.473 | 8.340 | 8.340 | 63,318 | -0.05(-0.64%) |
Nov 18, 2002 | 8.375 | 8.398 | 8.312 | 8.394 | 88,924 | +0.02(+0.23%) |
Nov 15, 2002 | 8.269 | 8.377 | 8.229 | 8.375 | 342,662 | +0.09(+1.14%) |
Nov 14, 2002 | 8.119 | 8.323 | 8.119 | 8.280 | 139,672 | +0.22(+2.69%) |
Nov 13, 2002 | 8.235 | 8.306 | 7.949 | 8.063 | 251,409 | -0.18(-2.24%) |
Nov 12, 2002 | 8.345 | 8.345 | 8.205 | 8.248 | 145,259 | +0.01(+0.13%) |
Nov 11, 2002 | 8.377 | 8.377 | 8.235 | 8.237 | 190,885 | -0.14(-1.72%) |
Nov 08, 2002 | 8.445 | 8.461 | 8.368 | 8.381 | 86,596 | -0.04(-0.43%) |
Nov 07, 2002 | 8.566 | 8.592 | 8.368 | 8.418 | 225,803 | -0.16(-1.85%) |
Nov 06, 2002 | 8.549 | 8.589 | 8.420 | 8.577 | 246,754 | +0.02(+0.18%) |
Nov 05, 2002 | 8.377 | 8.561 | 8.293 | 8.561 | 125,704 | +0.25(+3.00%) |
Nov 04, 2002 | 8.506 | 8.506 | 8.306 | 8.312 | 56,800 | -0.17(-2.03%) |
Nov 01, 2002 | 8.342 | 8.499 | 8.319 | 8.484 | 136,413 | +0.22(+2.65%) |
Oct 31, 2002 | 8.516 | 8.516 | 8.188 | 8.265 | 266,773 | -0.13(-1.56%) |
Oct 30, 2002 | 8.216 | 8.439 | 8.216 | 8.396 | 608,505 | +0.27(+3.39%) |
Oct 29, 2002 | 8.175 | 8.175 | 7.990 | 8.121 | 852,000 | -0.26(-3.05%) |
Oct 28, 2002 | 8.334 | 8.519 | 8.291 | 8.377 | 565,206 | -0.03(-0.41%) |
Oct 25, 2002 | 8.383 | 8.469 | 8.362 | 8.411 | 74,491 | -0.05(-0.61%) |
Oct 24, 2002 | 8.699 | 8.699 | 8.437 | 8.463 | 218,354 | -0.17(-1.97%) |
Oct 23, 2002 | 8.377 | 8.632 | 8.377 | 8.632 | 50,747 | +0.15(+1.80%) |
Oct 22, 2002 | 8.613 | 8.613 | 8.355 | 8.480 | 358,957 | -0.27(-3.05%) |
Oct 21, 2002 | 8.677 | 8.791 | 8.604 | 8.746 | 202,990 | +0.02(+0.20%) |
Oct 18, 2002 | 8.656 | 8.763 | 8.624 | 8.729 | 417,619 | +0.02(+0.17%) |
Oct 17, 2002 | 8.742 | 8.742 | 8.604 | 8.714 | 229,993 | +0.21(+2.45%) |
Oct 16, 2002 | 8.688 | 8.703 | 8.469 | 8.506 | 105,685 | -0.15(-1.76%) |
Oct 15, 2002 | 8.613 | 8.658 | 8.540 | 8.658 | 76,819 | +0.25(+2.99%) |
Oct 14, 2002 | 8.269 | 8.424 | 8.241 | 8.407 | 165,744 | +0.18(+2.14%) |
Oct 11, 2002 | 8.205 | 8.274 | 8.106 | 8.231 | 95,442 | +0.15(+1.86%) |
Oct 10, 2002 | 7.915 | 8.089 | 7.816 | 8.080 | 52,609 | +0.22(+2.79%) |
Oct 09, 2002 | 7.904 | 8.024 | 7.851 | 7.861 | 325,901 | -0.24(-3.02%) |
Oct 08, 2002 | 8.140 | 8.162 | 7.919 | 8.106 | 148,052 | -0.07(-0.87%) |
Oct 07, 2002 | 8.248 | 8.360 | 8.177 | 8.177 | 147,121 | -0.01(-0.08%) |
Oct 04, 2002 | 8.409 | 8.413 | 8.093 | 8.183 | 97,770 | -0.15(-1.75%) |
Oct 03, 2002 | 8.312 | 8.469 | 8.244 | 8.329 | 66,111 | +0.02(+0.21%) |
Oct 02, 2002 | 8.334 | 8.574 | 8.308 | 8.312 | 81,009 | -0.08(-0.95%) |
Oct 01, 2002 | 8.162 | 8.411 | 8.130 | 8.392 | 65,645 | +0.27(+3.36%) |
Sep 30, 2002 | 8.119 | 8.119 | 7.926 | 8.119 | 62,386 | -0.16(-1.97%) |
Sep 27, 2002 | 8.409 | 8.534 | 8.226 | 8.282 | 50,747 | -0.16(-1.93%) |
Sep 26, 2002 | 8.205 | 8.473 | 8.183 | 8.445 | 191,350 | +0.31(+3.86%) |
Sep 25, 2002 | 8.055 | 8.143 | 7.874 | 8.132 | 307,744 | +0.25(+3.16%) |
Sep 24, 2002 | 8.001 | 8.035 | 7.883 | 7.883 | 372,459 | -0.23(-2.86%) |
Sep 23, 2002 | 8.108 | 8.188 | 8.037 | 8.115 | 48,419 | +0.01(+0.08%) |
Sep 20, 2002 | 8.214 | 8.214 | 8.093 | 8.108 | 54,937 | -0.03(-0.37%) |
Sep 19, 2002 | 8.196 | 8.323 | 8.076 | 8.138 | 63,318 | -0.16(-1.89%) |
Sep 18, 2002 | 8.381 | 8.385 | 8.173 | 8.295 | 233,252 | +0.01(+0.13%) |
Sep 17, 2002 | 8.484 | 8.484 | 8.284 | 8.284 | 57,265 | -0.33(-3.84%) |
Sep 16, 2002 | 8.506 | 8.624 | 8.473 | 8.615 | 123,377 | +0.08(+0.91%) |
Sep 13, 2002 | 8.398 | 8.572 | 8.398 | 8.538 | 119,652 | +0.05(+0.63%) |
Sep 12, 2002 | 8.677 | 8.695 | 8.454 | 8.484 | 78,682 | -0.24(-2.73%) |
Sep 11, 2002 | 8.815 | 8.860 | 8.710 | 8.723 | 91,718 | +0.04(+0.45%) |
Sep 10, 2002 | 8.549 | 8.750 | 8.549 | 8.684 | 159,691 | +0.09(+1.10%) |
Sep 09, 2002 | 8.581 | 8.624 | 8.463 | 8.589 | 155,036 | +0.05(+0.63%) |
Sep 06, 2002 | 8.634 | 8.634 | 8.499 | 8.536 | 216,957 | +0.12(+1.43%) |
Sep 05, 2002 | 8.323 | 8.493 | 8.312 | 8.415 | 114,531 | -0.00(-0.05%) |
Sep 04, 2002 | 8.377 | 8.482 | 8.171 | 8.420 | 199,265 | -0.02(-0.20%) |
Sep 03, 2002 | 8.527 | 8.592 | 8.377 | 8.437 | 174,124 | -0.39(-4.38%) |
Aug 30, 2002 | 8.673 | 8.940 | 8.673 | 8.824 | 39,108 | +0.11(+1.31%) |
Aug 29, 2002 | 8.705 | 8.789 | 8.645 | 8.710 | 52,609 | -0.09(-1.03%) |
Aug 28, 2002 | 8.899 | 8.922 | 8.740 | 8.800 | 465,574 | -0.22(-2.41%) |
Aug 27, 2002 | 9.236 | 9.247 | 8.985 | 9.017 | 99,167 | -0.08(-0.85%) |
Aug 26, 2002 | 8.955 | 9.094 | 8.890 | 9.094 | 79,613 | +0.14(+1.56%) |
Aug 23, 2002 | 9.058 | 9.058 | 8.918 | 8.955 | 68,439 | -0.16(-1.74%) |
Aug 22, 2002 | 8.806 | 9.131 | 8.806 | 9.113 | 59,127 | +0.36(+4.10%) |
Aug 21, 2002 | 8.821 | 8.856 | 8.634 | 8.755 | 100,098 | -0.03(-0.32%) |
Aug 20, 2002 | 8.978 | 8.978 | 8.669 | 8.783 | 100,098 | -0.22(-2.41%) |
Aug 16, 2002 | 9.021 | 9.043 | 8.894 | 9.000 | 274,688 | -0.06(-0.62%) |
Aug 15, 2002 | 8.989 | 9.060 | 8.882 | 9.055 | 500,957 | +0.21(+2.35%) |
Aug 14, 2002 | 8.699 | 8.849 | 8.506 | 8.847 | 235,114 | +0.32(+3.78%) |
Aug 13, 2002 | 8.592 | 8.727 | 8.516 | 8.525 | 323,108 | -0.12(-1.39%) |
Aug 12, 2002 | 8.559 | 8.699 | 8.463 | 8.645 | 174,124 | +0.52(+6.45%) |
Aug 07, 2002 | 8.162 | 8.164 | 7.906 | 8.121 | 18,157 | +0.08(+1.02%) |
Aug 06, 2002 | 7.904 | 8.147 | 7.904 | 8.040 | 236,977 | +0.35(+4.55%) |
Aug 05, 2002 | 8.065 | 8.119 | 7.683 | 7.689 | 91,252 | -0.39(-4.79%) |
Aug 02, 2002 | 8.226 | 8.226 | 7.947 | 8.076 | 432,518 | -0.04(-0.45%) |
Aug 01, 2002 | 8.506 | 8.549 | 8.113 | 8.113 | 352,905 | -0.55(-6.39%) |
Jul 31, 2002 | 8.426 | 8.667 | 8.360 | 8.667 | 1,117,377 | +0.20(+2.39%) |
Jul 30, 2002 | 8.499 | 8.546 | 8.375 | 8.465 | 315,193 | -0.09(-1.03%) |
Jul 29, 2002 | 8.312 | 8.553 | 8.246 | 8.553 | 73,095 | +0.42(+5.20%) |
Jul 26, 2002 | 8.033 | 8.130 | 7.924 | 8.130 | 66,577 | +0.18(+2.24%) |
Jul 25, 2002 | 8.001 | 8.119 | 7.773 | 7.951 | 68,439 | -0.11(-1.31%) |
Jul 24, 2002 | 7.357 | 8.057 | 7.357 | 8.057 | 138,275 | +0.53(+7.11%) |
Jul 23, 2002 | 7.732 | 7.818 | 7.475 | 7.522 | 86,596 | -0.16(-2.10%) |
Jul 22, 2002 | 8.205 | 8.205 | 7.606 | 7.683 | 86,596 | -0.41(-5.12%) |
Jul 19, 2002 | 8.549 | 8.549 | 8.098 | 8.098 | 132,223 | -0.70(-7.91%) |
Jul 17, 2002 | 8.892 | 8.927 | 8.718 | 8.793 | 54,937 | -0.15(-1.68%) |
Jul 12, 2002 | 9.043 | 9.073 | 8.845 | 8.944 | 52,609 | -0.07(-0.74%) |
Jul 11, 2002 | 9.129 | 9.251 | 8.967 | 9.010 | 499,095 | -0.26(-2.76%) |
Jul 10, 2002 | 9.575 | 9.575 | 9.225 | 9.266 | 243,495 | -0.31(-3.27%) |
Jul 09, 2002 | 9.631 | 9.708 | 9.580 | 9.580 | 20,019 | -0.10(-1.04%) |
Jul 08, 2002 | 9.665 | 9.773 | 9.655 | 9.681 | 17,691 | -0.08(-0.77%) |
Jul 05, 2002 | 9.633 | 9.756 | 9.633 | 9.756 | 29,796 | +0.15(+1.57%) |
Jul 04, 2002 | 9.644 | 9.644 | 9.472 | 9.605 | 59,593 | +0.00(+0.00%) |
Jul 03, 2002 | 9.644 | 9.644 | 9.472 | 9.605 | 59,593 | -0.01(-0.07%) |
Jul 02, 2002 | 9.805 | 9.846 | 9.590 | 9.612 | 47,488 | -0.17(-1.76%) |
Jul 01, 2002 | 9.827 | 9.891 | 9.784 | 9.784 | 47,488 | -0.12(-1.17%) |
Jun 28, 2002 | 9.816 | 9.915 | 9.816 | 9.900 | 16,295 | +0.14(+1.48%) |
Jun 27, 2002 | 9.751 | 9.788 | 9.644 | 9.756 | 25,140 | +0.02(+0.24%) |
Jun 26, 2002 | 9.644 | 9.732 | 9.614 | 9.732 | 55,868 | -0.04(-0.42%) |
Jun 25, 2002 | 9.951 | 9.988 | 9.764 | 9.773 | 40,970 | +0.05(+0.49%) |
Jun 21, 2002 | 9.861 | 9.893 | 9.859 | 9.726 | 22,347 | -0.14(-1.44%) |
Jun 20, 2002 | 9.902 | 9.949 | 9.829 | 9.867 | 16,295 | +0.01(+0.07%) |
Jun 19, 2002 | 9.955 | 10.00 | 9.824 | 9.861 | 25,606 | -0.07(-0.74%) |
Jun 18, 2002 | 10.03 | 10.03 | 9.889 | 9.934 | 24,209 | -0.08(-0.84%) |
Jun 17, 2002 | 9.880 | 10.02 | 9.837 | 10.02 | 22,347 | +0.24(+2.51%) |
Jun 14, 2002 | 9.655 | 9.773 | 9.537 | 9.773 | 52,144 | +0.05(+0.51%) |
Jun 12, 2002 | 9.715 | 9.779 | 9.653 | 9.723 | 70,767 | +0.12(+1.30%) |
Jun 11, 2002 | 9.837 | 9.837 | 9.599 | 9.599 | 55,403 | -0.17(-1.74%) |
Jun 10, 2002 | 9.882 | 9.904 | 9.732 | 9.769 | 63,783 | -0.17(-1.66%) |
Jun 07, 2002 | 9.794 | 9.934 | 9.769 | 9.934 | 28,400 | +0.15(+1.51%) |
Jun 06, 2002 | 10.04 | 10.04 | 9.730 | 9.786 | 68,904 | -0.09(-0.91%) |
Jun 05, 2002 | 9.842 | 9.895 | 9.758 | 9.876 | 33,986 | -0.32(-3.10%) |
May 31, 2002 | 10.17 | 10.34 | 10.16 | 10.19 | 28,865 | -0.17(-1.68%) |
May 28, 2002 | 10.47 | 10.47 | 10.36 | 10.37 | 34,918 | -0.10(-0.96%) |
May 27, 2002 | 10.58 | 10.58 | 10.43 | 10.47 | 21,416 | +0.00(+0.00%) |
May 24, 2002 | 10.58 | 10.58 | 10.43 | 10.47 | 21,416 | -0.14(-1.28%) |
May 23, 2002 | 10.54 | 10.60 | 10.47 | 10.60 | 42,367 | +0.11(+1.09%) |
May 22, 2002 | 10.31 | 10.50 | 10.30 | 10.49 | 53,541 | +0.16(+1.58%) |
May 21, 2002 | 10.44 | 10.50 | 10.32 | 10.32 | 45,160 | -0.07(-0.68%) |
May 20, 2002 | 10.32 | 10.44 | 10.32 | 10.40 | 100,098 | -0.02(-0.14%) |
May 17, 2002 | 10.49 | 10.49 | 10.34 | 10.41 | 40,970 | -0.09(-0.88%) |
May 16, 2002 | 10.46 | 10.56 | 10.46 | 10.50 | 55,868 | +0.12(+1.14%) |
May 15, 2002 | 10.55 | 10.55 | 10.38 | 10.38 | 68,439 | -0.26(-2.46%) |
May 14, 2002 | 10.68 | 10.68 | 10.59 | 10.65 | 52,144 | +0.04(+0.41%) |
May 13, 2002 | 10.30 | 10.61 | 10.30 | 10.60 | 59,593 | +0.20(+1.96%) |
May 10, 2002 | 10.44 | 10.46 | 10.34 | 10.40 | 27,934 | -0.03(-0.25%) |
May 09, 2002 | 10.46 | 10.52 | 10.38 | 10.43 | 38,177 | -0.11(-1.06%) |
May 08, 2002 | 10.31 | 10.54 | 10.30 | 10.54 | 44,695 | +0.26(+2.55%) |
May 07, 2002 | 10.29 | 10.33 | 10.21 | 10.28 | 102,426 | -0.06(-0.56%) |
May 06, 2002 | 10.53 | 10.53 | 10.30 | 10.33 | 152,708 | -0.37(-3.49%) |
May 03, 2002 | 10.70 | 10.77 | 10.62 | 10.71 | 139,672 | +0.09(+0.81%) |
May 02, 2002 | 10.62 | 10.64 | 10.54 | 10.62 | 36,780 | +0.02(+0.14%) |
May 01, 2002 | 10.44 | 10.61 | 10.40 | 10.61 | 41,901 | +0.15(+1.40%) |
Apr 30, 2002 | 10.49 | 10.55 | 10.46 | 10.46 | 25,606 | +0.02(+0.14%) |
Apr 29, 2002 | 10.45 | 10.52 | 10.37 | 10.45 | 34,918 | -0.05(-0.47%) |
Apr 26, 2002 | 10.58 | 10.58 | 10.39 | 10.49 | 16,760 | -0.05(-0.51%) |
Apr 25, 2002 | 10.46 | 10.60 | 10.44 | 10.55 | 43,298 | +0.06(+0.55%) |
Apr 24, 2002 | 10.55 | 10.60 | 10.47 | 10.49 | 44,229 | -0.19(-1.81%) |
Apr 23, 2002 | 10.49 | 10.71 | 10.47 | 10.68 | 69,836 | +0.07(+0.67%) |
Apr 22, 2002 | 10.75 | 10.79 | 10.61 | 10.61 | 36,780 | -0.15(-1.38%) |
Apr 19, 2002 | 10.68 | 10.78 | 10.61 | 10.76 | 111,737 | +0.05(+0.48%) |
Apr 18, 2002 | 10.73 | 10.78 | 10.64 | 10.71 | 29,331 | +0.07(+0.69%) |
Apr 17, 2002 | 10.66 | 10.73 | 10.60 | 10.64 | 54,937 | +0.13(+1.23%) |
Apr 16, 2002 | 10.45 | 10.60 | 10.41 | 10.51 | 127,101 | +0.14(+1.37%) |
Apr 15, 2002 | 10.35 | 10.45 | 10.35 | 10.37 | 98,701 | +0.20(+1.97%) |
Apr 12, 2002 | 10.31 | 10.34 | 10.13 | 10.17 | 139,206 | -0.34(-3.21%) |
Apr 11, 2002 | 10.59 | 10.66 | 10.50 | 10.50 | 90,321 | -0.14(-1.35%) |
Apr 10, 2002 | 10.50 | 10.65 | 10.49 | 10.65 | 42,367 | +0.12(+1.14%) |
Apr 09, 2002 | 10.57 | 10.57 | 10.46 | 10.53 | 89,390 | -0.17(-1.63%) |
Apr 08, 2002 | 10.77 | 10.80 | 10.59 | 10.70 | 338,472 | +0.21(+1.96%) |
Apr 05, 2002 | 10.63 | 10.67 | 10.46 | 10.49 | 128,498 | -0.17(-1.55%) |
Apr 04, 2002 | 10.91 | 10.91 | 10.58 | 10.66 | 96,373 | -0.14(-1.33%) |
Apr 03, 2002 | 10.97 | 10.97 | 10.79 | 10.80 | 129,895 | -0.24(-2.20%) |
Apr 02, 2002 | 10.92 | 11.08 | 10.92 | 11.05 | 165,278 | +0.10(+0.90%) |