Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.459 | 8.727 | 8.459 | 8.658 | 115,785 | +0.17(+1.98%) |
Apr 29, 2003 | 8.551 | 8.658 | 8.490 | 8.490 | 180,881 | -0.10(-1.16%) |
Apr 28, 2003 | 8.536 | 8.643 | 8.528 | 8.589 | 188,871 | +0.09(+1.08%) |
Apr 25, 2003 | 8.635 | 8.635 | 8.490 | 8.498 | 81,730 | -0.12(-1.42%) |
Apr 24, 2003 | 8.711 | 8.734 | 8.612 | 8.620 | 253,312 | -0.14(-1.57%) |
Apr 23, 2003 | 8.856 | 8.895 | 8.742 | 8.757 | 122,726 | -0.10(-1.12%) |
Apr 22, 2003 | 8.788 | 8.933 | 8.780 | 8.856 | 114,606 | +0.04(+0.43%) |
Apr 21, 2003 | 8.704 | 8.818 | 8.666 | 8.818 | 32,875 | +0.12(+1.40%) |
Apr 17, 2003 | 8.879 | 8.879 | 8.666 | 8.696 | 73,348 | -0.15(-1.73%) |
Apr 16, 2003 | 9.078 | 9.078 | 8.742 | 8.849 | 86,183 | -0.15(-1.70%) |
Apr 15, 2003 | 8.742 | 9.047 | 8.673 | 9.001 | 78,456 | +0.32(+3.69%) |
Apr 14, 2003 | 8.551 | 8.704 | 8.543 | 8.681 | 97,186 | +0.19(+2.25%) |
Apr 11, 2003 | 8.551 | 8.612 | 8.459 | 8.490 | 52,391 | -0.08(-0.89%) |
Apr 10, 2003 | 8.551 | 8.704 | 8.505 | 8.566 | 52,784 | +0.05(+0.54%) |
Apr 09, 2003 | 8.589 | 8.627 | 8.520 | 8.520 | 85,398 | -0.09(-1.06%) |
Apr 08, 2003 | 8.528 | 8.627 | 8.414 | 8.612 | 216,638 | +0.08(+0.98%) |
Apr 07, 2003 | 8.551 | 8.627 | 8.459 | 8.528 | 234,844 | +0.05(+0.54%) |
Apr 04, 2003 | 8.284 | 8.482 | 8.284 | 8.482 | 100,853 | +0.16(+1.93%) |
Apr 03, 2003 | 8.475 | 8.475 | 8.314 | 8.322 | 73,478 | -0.11(-1.36%) |
Apr 02, 2003 | 8.566 | 8.574 | 8.398 | 8.436 | 119,321 | +0.02(+0.27%) |
Apr 01, 2003 | 8.246 | 8.414 | 8.215 | 8.414 | 70,990 | +0.17(+2.04%) |
Mar 31, 2003 | 8.436 | 8.536 | 8.246 | 8.246 | 368,049 | -0.23(-2.70%) |
Mar 28, 2003 | 8.574 | 8.589 | 8.475 | 8.475 | 78,456 | -0.10(-1.16%) |
Mar 27, 2003 | 8.322 | 8.574 | 8.307 | 8.574 | 124,429 | +0.21(+2.56%) |
Mar 26, 2003 | 8.345 | 8.536 | 8.345 | 8.360 | 158,222 | -0.04(-0.45%) |
Mar 25, 2003 | 8.436 | 8.543 | 8.398 | 8.398 | 177,999 | -0.02(-0.27%) |
Mar 24, 2003 | 8.436 | 8.459 | 8.337 | 8.421 | 143,814 | -0.05(-0.63%) |
Mar 21, 2003 | 8.284 | 8.475 | 8.261 | 8.475 | 188,871 | +0.19(+2.30%) |
Mar 20, 2003 | 8.169 | 8.330 | 8.169 | 8.284 | 104,389 | +0.08(+1.02%) |
Mar 19, 2003 | 8.398 | 8.398 | 8.177 | 8.200 | 189,133 | -0.20(-2.36%) |
Mar 18, 2003 | 8.307 | 8.421 | 8.230 | 8.398 | 194,110 | +0.15(+1.85%) |
Mar 17, 2003 | 8.017 | 8.314 | 8.017 | 8.246 | 91,815 | +0.19(+2.37%) |
Mar 14, 2003 | 8.001 | 8.146 | 7.948 | 8.055 | 75,705 | +0.08(+0.96%) |
Mar 13, 2003 | 7.902 | 8.055 | 7.887 | 7.978 | 58,023 | +0.12(+1.55%) |
Mar 12, 2003 | 7.772 | 8.009 | 7.757 | 7.856 | 168,176 | +0.05(+0.69%) |
Mar 11, 2003 | 7.864 | 7.933 | 7.788 | 7.803 | 80,289 | -0.04(-0.49%) |
Mar 10, 2003 | 7.833 | 7.940 | 7.749 | 7.841 | 89,065 | -0.04(-0.48%) |
Mar 07, 2003 | 7.742 | 7.948 | 7.711 | 7.879 | 106,485 | +0.06(+0.78%) |
Mar 06, 2003 | 7.978 | 8.009 | 7.788 | 7.818 | 276,102 | -0.20(-2.48%) |
Mar 05, 2003 | 7.978 | 8.070 | 7.971 | 8.017 | 158,353 | +0.06(+0.77%) |
Mar 04, 2003 | 7.978 | 8.108 | 7.925 | 7.955 | 94,042 | +0.02(+0.19%) |
Mar 03, 2003 | 7.940 | 7.986 | 7.872 | 7.940 | 209,041 | +0.08(+0.97%) |
Feb 28, 2003 | 7.955 | 7.986 | 7.841 | 7.864 | 135,431 | -0.05(-0.67%) |
Feb 27, 2003 | 7.940 | 7.978 | 7.833 | 7.917 | 172,891 | -0.06(-0.77%) |
Feb 26, 2003 | 7.971 | 8.078 | 7.971 | 7.978 | 112,903 | -0.03(-0.38%) |
Feb 25, 2003 | 7.963 | 8.070 | 7.788 | 8.009 | 160,055 | +0.12(+1.55%) |
Feb 24, 2003 | 8.238 | 8.307 | 7.879 | 7.887 | 138,313 | -0.41(-4.97%) |
Feb 21, 2003 | 8.383 | 8.398 | 8.269 | 8.299 | 179,833 | -0.08(-0.91%) |
Feb 20, 2003 | 8.169 | 8.398 | 8.131 | 8.375 | 342,116 | +0.15(+1.86%) |
Feb 19, 2003 | 8.513 | 8.513 | 8.192 | 8.223 | 158,877 | -0.37(-4.27%) |
Feb 18, 2003 | 8.360 | 8.643 | 8.246 | 8.589 | 91,292 | +0.15(+1.72%) |
Feb 14, 2003 | 8.185 | 8.505 | 8.185 | 8.444 | 71,776 | +0.31(+3.85%) |
Feb 13, 2003 | 8.246 | 8.353 | 8.123 | 8.131 | 75,050 | -0.04(-0.47%) |
Feb 12, 2003 | 8.383 | 8.436 | 8.169 | 8.169 | 127,966 | -0.16(-1.92%) |
Feb 11, 2003 | 8.360 | 8.444 | 8.269 | 8.330 | 104,651 | -0.07(-0.82%) |
Feb 10, 2003 | 8.017 | 8.398 | 7.978 | 8.398 | 70,466 | +0.38(+4.76%) |
Feb 07, 2003 | 8.207 | 8.261 | 8.017 | 8.017 | 154,030 | -0.19(-2.33%) |
Feb 06, 2003 | 8.467 | 8.627 | 8.177 | 8.207 | 86,314 | -0.26(-3.07%) |
Feb 05, 2003 | 8.666 | 8.666 | 8.436 | 8.467 | 75,050 | -0.12(-1.42%) |
Feb 04, 2003 | 8.421 | 8.780 | 8.406 | 8.589 | 117,880 | +0.15(+1.81%) |
Feb 03, 2003 | 8.551 | 8.666 | 8.398 | 8.436 | 172,760 | -0.08(-0.90%) |
Jan 31, 2003 | 8.551 | 8.627 | 8.436 | 8.513 | 75,181 | +0.08(+0.90%) |
Jan 30, 2003 | 8.398 | 8.589 | 8.398 | 8.436 | 96,531 | -0.04(-0.45%) |
Jan 29, 2003 | 8.353 | 8.528 | 8.215 | 8.475 | 72,038 | +0.09(+1.09%) |
Jan 28, 2003 | 8.284 | 8.574 | 8.284 | 8.383 | 135,693 | +0.08(+0.92%) |
Jan 27, 2003 | 8.513 | 8.536 | 8.307 | 8.307 | 105,961 | -0.17(-1.98%) |
Jan 24, 2003 | 8.582 | 8.666 | 8.459 | 8.475 | 139,099 | -0.13(-1.51%) |
Jan 23, 2003 | 8.627 | 8.704 | 8.597 | 8.604 | 221,353 | +0.02(+0.27%) |
Jan 22, 2003 | 8.780 | 8.780 | 8.582 | 8.582 | 51,998 | -0.16(-1.83%) |
Jan 21, 2003 | 8.856 | 8.872 | 8.742 | 8.742 | 74,002 | -0.08(-0.87%) |
Jan 17, 2003 | 9.063 | 9.063 | 8.818 | 8.818 | 98,757 | -0.18(-2.04%) |
Jan 16, 2003 | 8.895 | 9.124 | 8.895 | 9.001 | 53,963 | +0.09(+1.03%) |
Jan 15, 2003 | 9.063 | 9.154 | 8.826 | 8.910 | 131,633 | -0.11(-1.19%) |
Jan 14, 2003 | 8.780 | 9.070 | 8.780 | 9.017 | 1,066,951 | +0.20(+2.25%) |
Jan 13, 2003 | 8.788 | 9.001 | 8.780 | 8.818 | 447,946 | +0.07(+0.79%) |
Jan 10, 2003 | 8.795 | 8.887 | 8.742 | 8.750 | 171,189 | -0.05(-0.52%) |
Jan 09, 2003 | 8.895 | 9.124 | 8.795 | 8.795 | 193,062 | -0.08(-0.86%) |
Jan 08, 2003 | 8.719 | 8.963 | 8.719 | 8.872 | 70,728 | +0.11(+1.31%) |
Jan 07, 2003 | 8.856 | 8.879 | 8.566 | 8.757 | 1,246,916 | -0.07(-0.78%) |
Jan 06, 2003 | 8.627 | 8.933 | 8.597 | 8.826 | 161,627 | +0.27(+3.21%) |
Jan 03, 2003 | 9.009 | 9.009 | 8.551 | 8.551 | 83,957 | -0.46(-5.08%) |
Jan 02, 2003 | 8.475 | 9.139 | 8.467 | 9.009 | 676,242 | +0.61(+7.27%) |
Dec 31, 2002 | 8.436 | 8.666 | 8.398 | 8.398 | 215,066 | -0.10(-1.17%) |
Dec 30, 2002 | 8.398 | 8.582 | 8.360 | 8.498 | 300,857 | +0.10(+1.18%) |
Dec 27, 2002 | 8.284 | 8.490 | 8.269 | 8.398 | 416,904 | +0.11(+1.38%) |
Dec 26, 2002 | 8.131 | 8.482 | 8.131 | 8.284 | 120,631 | +0.21(+2.65%) |
Dec 24, 2002 | 8.185 | 8.391 | 7.955 | 8.070 | 185,072 | -0.22(-2.67%) |
Dec 23, 2002 | 8.559 | 8.673 | 8.207 | 8.291 | 242,441 | -0.27(-3.21%) |
Dec 20, 2002 | 8.666 | 8.772 | 8.513 | 8.566 | 263,528 | -0.02(-0.27%) |
Dec 19, 2002 | 8.528 | 8.589 | 8.459 | 8.589 | 136,872 | +0.02(+0.27%) |
Dec 18, 2002 | 8.589 | 8.666 | 8.475 | 8.566 | 141,063 | -0.07(-0.80%) |
Dec 17, 2002 | 8.490 | 8.635 | 8.436 | 8.635 | 397,127 | +0.12(+1.44%) |
Dec 16, 2002 | 8.436 | 8.543 | 8.398 | 8.513 | 104,651 | +0.11(+1.36%) |
Dec 13, 2002 | 8.475 | 8.543 | 8.398 | 8.398 | 141,063 | -0.15(-1.79%) |
Dec 12, 2002 | 8.398 | 8.627 | 8.398 | 8.551 | 101,770 | +0.09(+1.08%) |
Dec 11, 2002 | 8.612 | 8.688 | 8.398 | 8.459 | 100,329 | -0.21(-2.38%) |
Dec 10, 2002 | 8.475 | 8.742 | 8.429 | 8.666 | 221,484 | +0.19(+2.25%) |
Dec 09, 2002 | 8.169 | 8.513 | 8.169 | 8.475 | 216,114 | +0.27(+3.35%) |
Dec 06, 2002 | 7.772 | 8.444 | 8.192 | 8.200 | 393,721 | -0.28(-3.33%) |
Dec 05, 2002 | 7.772 | 8.551 | 7.627 | 8.482 | 824,379 | +0.66(+8.39%) |
Dec 04, 2002 | 7.788 | 7.978 | 7.788 | 7.826 | 363,858 | +0.08(+0.99%) |
Dec 03, 2002 | 7.810 | 8.055 | 7.711 | 7.749 | 345,914 | -0.06(-0.78%) |
Dec 02, 2002 | 7.826 | 7.955 | 7.788 | 7.810 | 265,624 | -0.02(-0.20%) |
Nov 29, 2002 | 7.902 | 7.910 | 7.749 | 7.826 | 107,271 | -0.15(-1.91%) |
Nov 27, 2002 | 8.169 | 8.169 | 7.329 | 7.978 | 553,908 | -0.18(-2.15%) |
Nov 26, 2002 | 8.169 | 8.185 | 8.017 | 8.154 | 104,913 | -0.02(-0.19%) |
Nov 25, 2002 | 8.322 | 8.383 | 8.055 | 8.169 | 118,404 | -0.23(-2.73%) |
Nov 22, 2002 | 8.246 | 8.398 | 8.246 | 8.398 | 53,177 | +0.11(+1.38%) |
Nov 21, 2002 | 8.207 | 8.330 | 8.055 | 8.284 | 164,771 | +0.04(+0.46%) |
Nov 20, 2002 | 8.169 | 8.246 | 8.024 | 8.246 | 110,152 | +0.11(+1.41%) |
Nov 19, 2002 | 8.093 | 8.215 | 8.047 | 8.131 | 73,478 | +0.08(+0.95%) |
Nov 18, 2002 | 8.475 | 8.475 | 8.055 | 8.055 | 138,706 | -0.38(-4.52%) |
Nov 15, 2002 | 8.322 | 8.513 | 8.314 | 8.436 | 85,921 | +0.08(+0.91%) |
Nov 14, 2002 | 8.131 | 8.360 | 8.070 | 8.360 | 59,333 | +0.29(+3.60%) |
Nov 13, 2002 | 8.024 | 8.207 | 8.024 | 8.070 | 67,977 | -0.02(-0.28%) |
Nov 12, 2002 | 8.322 | 8.398 | 8.093 | 8.093 | 57,237 | -0.15(-1.85%) |
Nov 11, 2002 | 8.284 | 8.360 | 8.032 | 8.246 | 92,208 | -0.08(-0.92%) |
Nov 08, 2002 | 7.711 | 8.513 | 7.711 | 8.322 | 117,618 | -0.21(-2.42%) |
Nov 07, 2002 | 8.589 | 8.627 | 8.482 | 8.528 | 124,167 | -0.14(-1.59%) |
Nov 06, 2002 | 8.551 | 8.818 | 8.520 | 8.666 | 210,351 | +0.05(+0.53%) |
Nov 05, 2002 | 8.635 | 8.696 | 8.551 | 8.620 | 264,969 | -0.02(-0.18%) |
Nov 04, 2002 | 8.475 | 8.673 | 8.436 | 8.635 | 126,525 | +0.16(+1.89%) |
Nov 01, 2002 | 8.345 | 8.475 | 8.246 | 8.475 | 102,294 | +0.13(+1.56%) |
Oct 31, 2002 | 8.513 | 8.513 | 8.253 | 8.345 | 279,639 | -0.13(-1.53%) |
Oct 30, 2002 | 8.207 | 8.551 | 8.131 | 8.475 | 138,706 | +0.27(+3.26%) |
Oct 29, 2002 | 8.062 | 8.207 | 7.978 | 8.207 | 175,642 | +0.14(+1.70%) |
Oct 28, 2002 | 7.803 | 8.169 | 7.795 | 8.070 | 222,925 | +0.31(+3.93%) |
Oct 25, 2002 | 7.673 | 7.826 | 7.620 | 7.765 | 109,760 | +0.05(+0.69%) |
Oct 24, 2002 | 7.711 | 7.711 | 7.597 | 7.711 | 222,794 | +0.11(+1.41%) |
Oct 23, 2002 | 7.291 | 7.704 | 7.177 | 7.604 | 373,550 | +0.27(+3.75%) |
Oct 22, 2002 | 7.826 | 7.864 | 7.062 | 7.329 | 2,753,169 | -0.88(-10.70%) |
Oct 21, 2002 | 8.551 | 8.589 | 8.093 | 8.207 | 489,990 | -0.53(-6.11%) |
Oct 18, 2002 | 8.750 | 8.780 | 8.597 | 8.742 | 68,108 | +0.05(+0.53%) |
Oct 17, 2002 | 8.307 | 8.704 | 8.307 | 8.696 | 94,042 | +0.47(+5.66%) |
Oct 16, 2002 | 8.589 | 8.627 | 8.230 | 8.230 | 86,314 | -0.32(-3.75%) |
Oct 15, 2002 | 8.131 | 8.742 | 8.131 | 8.551 | 512,519 | +0.42(+5.16%) |
Oct 14, 2002 | 8.246 | 8.246 | 8.108 | 8.131 | 244,406 | -0.08(-1.02%) |
Oct 11, 2002 | 8.436 | 8.475 | 8.215 | 8.215 | 154,161 | -0.18(-2.18%) |
Oct 10, 2002 | 8.459 | 8.475 | 8.322 | 8.398 | 521,425 | -0.03(-0.36%) |
Oct 09, 2002 | 8.856 | 8.856 | 8.398 | 8.429 | 224,759 | -0.43(-4.83%) |
Oct 08, 2002 | 9.124 | 9.139 | 8.666 | 8.856 | 147,350 | -0.31(-3.33%) |
Oct 07, 2002 | 9.162 | 9.200 | 9.124 | 9.162 | 209,565 | +0.08(+0.84%) |
Oct 04, 2002 | 9.047 | 9.162 | 9.009 | 9.085 | 140,278 | +0.00(+0.00%) |
Oct 03, 2002 | 9.322 | 9.544 | 9.085 | 9.085 | 39,293 | -0.23(-2.46%) |
Oct 02, 2002 | 9.353 | 9.620 | 9.276 | 9.315 | 98,626 | -0.04(-0.41%) |
Oct 01, 2002 | 9.070 | 9.353 | 9.047 | 9.353 | 186,382 | +0.28(+3.11%) |
Sep 30, 2002 | 8.933 | 9.200 | 8.856 | 9.070 | 312,776 | +0.06(+0.68%) |
Sep 27, 2002 | 9.162 | 9.169 | 8.895 | 9.009 | 123,381 | -0.20(-2.16%) |
Sep 26, 2002 | 9.009 | 9.261 | 9.009 | 9.208 | 123,119 | +0.24(+2.73%) |
Sep 25, 2002 | 8.482 | 8.971 | 8.482 | 8.963 | 147,612 | +0.48(+5.67%) |
Sep 24, 2002 | 8.436 | 8.589 | 8.414 | 8.482 | 230,260 | -0.04(-0.45%) |
Sep 23, 2002 | 8.322 | 8.673 | 8.322 | 8.520 | 360,976 | +0.12(+1.45%) |
Sep 20, 2002 | 8.864 | 8.864 | 8.398 | 8.398 | 431,705 | -0.46(-5.17%) |
Sep 19, 2002 | 8.895 | 9.009 | 8.856 | 8.856 | 168,962 | -0.10(-1.11%) |
Sep 18, 2002 | 8.895 | 9.085 | 8.879 | 8.956 | 181,667 | +0.06(+0.69%) |
Sep 17, 2002 | 9.009 | 9.009 | 8.780 | 8.895 | 157,305 | -0.04(-0.43%) |
Sep 16, 2002 | 8.971 | 9.047 | 8.849 | 8.933 | 148,136 | -0.15(-1.68%) |
Sep 13, 2002 | 8.933 | 9.116 | 8.933 | 9.085 | 141,718 | +0.11(+1.28%) |
Sep 12, 2002 | 8.895 | 9.009 | 8.895 | 8.971 | 631,709 | -0.04(-0.42%) |
Sep 11, 2002 | 9.085 | 9.124 | 9.009 | 9.009 | 29,601 | -0.15(-1.67%) |
Sep 10, 2002 | 9.315 | 9.315 | 9.116 | 9.162 | 165,818 | -0.15(-1.64%) |
Sep 09, 2002 | 9.276 | 9.391 | 9.047 | 9.315 | 249,252 | +0.08(+0.91%) |
Sep 06, 2002 | 9.009 | 9.284 | 9.009 | 9.231 | 282,913 | +0.30(+3.33%) |
Sep 05, 2002 | 8.856 | 9.139 | 8.780 | 8.933 | 84,874 | +0.05(+0.52%) |
Sep 04, 2002 | 8.933 | 9.047 | 8.887 | 8.887 | 86,314 | -0.12(-1.36%) |
Sep 03, 2002 | 8.895 | 9.047 | 8.864 | 9.009 | 150,887 | +0.04(+0.43%) |
Aug 30, 2002 | 8.895 | 9.208 | 8.895 | 8.971 | 116,178 | +0.05(+0.60%) |
Aug 29, 2002 | 8.933 | 9.009 | 8.856 | 8.917 | 61,428 | -0.02(-0.26%) |
Aug 28, 2002 | 9.009 | 9.124 | 8.940 | 8.940 | 178,392 | -0.21(-2.25%) |
Aug 27, 2002 | 9.391 | 9.429 | 9.147 | 9.147 | 200,004 | -0.28(-3.00%) |
Aug 26, 2002 | 9.085 | 9.429 | 9.047 | 9.429 | 159,662 | +0.42(+4.66%) |
Aug 23, 2002 | 9.047 | 9.085 | 8.925 | 9.009 | 94,959 | -0.04(-0.42%) |
Aug 22, 2002 | 9.238 | 9.238 | 8.933 | 9.047 | 182,060 | -0.25(-2.71%) |
Aug 21, 2002 | 8.933 | 9.353 | 8.933 | 9.299 | 147,481 | +0.37(+4.10%) |
Aug 20, 2002 | 8.856 | 8.986 | 8.834 | 8.933 | 176,952 | -0.11(-1.27%) |
Aug 16, 2002 | 9.047 | 9.162 | 8.742 | 9.047 | 281,472 | -0.06(-0.67%) |
Aug 15, 2002 | 9.162 | 9.200 | 9.085 | 9.108 | 670,479 | +0.02(+0.17%) |
Aug 14, 2002 | 8.597 | 9.246 | 8.589 | 9.093 | 1,614,049 | -0.68(-6.95%) |
Aug 13, 2002 | 10.46 | 10.46 | 9.773 | 9.773 | 83,171 | -0.69(-6.57%) |
Aug 12, 2002 | 10.14 | 10.61 | 9.963 | 10.46 | 97,710 | +0.63(+6.37%) |
Aug 07, 2002 | 9.811 | 9.887 | 9.696 | 9.834 | 192,276 | +0.10(+1.02%) |
Aug 06, 2002 | 9.757 | 9.887 | 9.734 | 9.734 | 453,447 | +0.00(+0.00%) |
Aug 05, 2002 | 9.849 | 10.08 | 9.734 | 9.734 | 550,110 | -0.19(-1.92%) |
Aug 02, 2002 | 10.27 | 10.31 | 9.925 | 9.925 | 88,410 | -0.34(-3.27%) |
Aug 01, 2002 | 10.04 | 10.35 | 10.04 | 10.26 | 96,924 | +0.22(+2.21%) |
Jul 31, 2002 | 10.15 | 10.22 | 10.00 | 10.04 | 11,329,648 | -0.04(-0.38%) |
Jul 30, 2002 | 10.23 | 10.23 | 9.818 | 10.08 | 368,704 | -0.20(-1.93%) |
Jul 29, 2002 | 10.18 | 10.31 | 9.757 | 10.28 | 288,021 | +0.29(+2.91%) |
Jul 26, 2002 | 9.849 | 10.07 | 9.773 | 9.986 | 131,109 | -0.02(-0.15%) |
Jul 25, 2002 | 9.963 | 10.17 | 9.780 | 10.00 | 126,263 | +0.08(+0.77%) |
Jul 24, 2002 | 8.856 | 9.925 | 8.475 | 9.925 | 513,305 | +0.99(+11.11%) |
Jul 23, 2002 | 9.696 | 9.696 | 8.589 | 8.933 | 316,706 | -0.69(-7.14%) |
Jul 22, 2002 | 9.047 | 9.620 | 9.009 | 9.620 | 143,421 | +0.46(+5.00%) |
Jul 19, 2002 | 9.315 | 9.658 | 9.147 | 9.162 | 293,392 | -0.61(-6.25%) |
Jul 17, 2002 | 9.742 | 9.956 | 9.467 | 9.773 | 286,319 | -0.08(-0.78%) |
Jul 12, 2002 | 9.887 | 9.956 | 9.734 | 9.849 | 142,373 | -0.08(-0.77%) |
Jul 11, 2002 | 9.887 | 10.12 | 9.620 | 9.925 | 263,266 | +0.00(+0.00%) |
Jul 10, 2002 | 10.19 | 10.19 | 9.925 | 9.925 | 266,541 | -0.34(-3.27%) |
Jul 09, 2002 | 10.38 | 10.50 | 10.26 | 10.26 | 68,632 | -0.16(-1.54%) |
Jul 08, 2002 | 10.65 | 10.65 | 10.35 | 10.42 | 78,194 | -0.23(-2.15%) |
Jul 05, 2002 | 10.35 | 10.65 | 10.31 | 10.65 | 43,222 | +0.34(+3.33%) |
Jul 04, 2002 | 10.54 | 10.57 | 10.08 | 10.31 | 328,756 | +0.00(+0.00%) |
Jul 03, 2002 | 10.54 | 10.57 | 10.08 | 10.31 | 328,756 | -0.24(-2.24%) |
Jul 02, 2002 | 10.65 | 10.72 | 10.54 | 10.54 | 108,450 | -0.27(-2.47%) |
Jul 01, 2002 | 10.65 | 11.51 | 10.61 | 10.81 | 151,673 | +0.24(+2.24%) |
Jun 28, 2002 | 10.77 | 11.07 | 10.57 | 10.57 | 205,112 | -0.23(-2.12%) |
Jun 27, 2002 | 10.84 | 10.96 | 10.61 | 10.80 | 161,758 | -0.05(-0.42%) |
Jun 26, 2002 | 10.42 | 10.99 | 10.31 | 10.85 | 168,569 | +0.35(+3.35%) |
Jun 25, 2002 | 10.73 | 10.80 | 10.43 | 10.50 | 510,816 | -0.31(-2.83%) |
Jun 21, 2002 | 10.92 | 10.96 | 10.62 | 10.80 | 228,688 | +0.15(+1.36%) |
Jun 20, 2002 | 10.23 | 10.88 | 10.23 | 10.66 | 163,461 | +0.58(+5.76%) |
Jun 19, 2002 | 11.07 | 11.22 | 10.08 | 10.08 | 209,041 | -0.95(-8.65%) |
Jun 18, 2002 | 10.77 | 11.03 | 10.73 | 11.03 | 137,658 | +0.34(+3.21%) |
Jun 17, 2002 | 10.41 | 10.69 | 10.29 | 10.69 | 63,917 | +0.21(+1.97%) |
Jun 14, 2002 | 10.08 | 10.66 | 10.00 | 10.48 | 327,315 | +0.56(+5.62%) |
Jun 12, 2002 | 10.00 | 10.12 | 9.734 | 9.925 | 161,496 | -0.02(-0.23%) |
Jun 11, 2002 | 10.00 | 10.15 | 9.918 | 9.948 | 242,441 | -0.09(-0.91%) |
Jun 10, 2002 | 10.12 | 10.18 | 10.00 | 10.04 | 315,527 | -0.15(-1.50%) |
Jun 07, 2002 | 10.15 | 10.22 | 10.08 | 10.19 | 241,524 | +0.04(+0.38%) |
Jun 06, 2002 | 10.19 | 10.46 | 10.14 | 10.15 | 313,431 | -0.01(-0.08%) |
Jun 05, 2002 | 9.353 | 10.38 | 9.315 | 10.16 | 4,099,629 | -1.08(-9.64%) |
May 31, 2002 | 11.22 | 11.38 | 11.12 | 11.25 | 131,895 | -0.08(-0.74%) |
May 28, 2002 | 11.45 | 11.49 | 11.26 | 11.33 | 153,637 | -0.13(-1.13%) |
May 27, 2002 | 11.80 | 11.83 | 11.46 | 11.46 | 55,272 | +0.00(+0.00%) |
May 24, 2002 | 11.80 | 11.83 | 11.46 | 11.46 | 52,129 | -0.34(-2.85%) |
May 23, 2002 | 11.38 | 11.97 | 10.69 | 11.80 | 26,195 | +0.35(+3.07%) |
May 22, 2002 | 11.30 | 11.57 | 11.30 | 11.44 | 877,556 | +0.05(+0.40%) |
May 21, 2002 | 11.41 | 11.68 | 11.34 | 11.40 | 75,705 | -0.05(-0.47%) |
May 20, 2002 | 11.34 | 11.49 | 11.34 | 11.45 | 76,360 | +0.11(+1.01%) |
May 17, 2002 | 11.48 | 11.53 | 11.30 | 11.34 | 76,753 | -0.19(-1.66%) |
May 16, 2002 | 11.83 | 11.83 | 11.45 | 11.53 | 117,880 | -0.24(-2.08%) |
May 15, 2002 | 11.80 | 11.80 | 11.51 | 11.77 | 130,061 | +0.05(+0.46%) |
May 14, 2002 | 11.53 | 11.76 | 11.38 | 11.72 | 98,364 | +0.26(+2.27%) |
May 13, 2002 | 11.38 | 11.53 | 11.26 | 11.46 | 76,098 | +0.15(+1.35%) |
May 10, 2002 | 11.45 | 11.47 | 11.26 | 11.31 | 258,027 | -0.20(-1.73%) |
May 09, 2002 | 11.80 | 11.80 | 11.45 | 11.51 | 178,916 | -0.29(-2.46%) |
May 08, 2002 | 11.64 | 11.80 | 11.44 | 11.80 | 72,955 | +0.23(+1.98%) |
May 07, 2002 | 11.80 | 11.80 | 11.57 | 11.57 | 184,810 | -0.26(-2.20%) |
May 06, 2002 | 12.36 | 12.36 | 11.83 | 11.83 | 109,891 | -0.53(-4.32%) |
May 03, 2002 | 11.68 | 12.37 | 11.68 | 12.36 | 163,723 | +0.53(+4.52%) |
May 02, 2002 | 11.81 | 11.83 | 11.72 | 11.83 | 107,926 | -0.06(-0.51%) |