Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.981 | 8.115 | 7.770 | 8.052 | 111,634 | +0.14(+1.78%) |
Apr 29, 2003 | 8.087 | 8.087 | 7.911 | 7.911 | 115,616 | -0.15(-1.83%) |
Apr 28, 2003 | 8.030 | 8.227 | 8.016 | 8.059 | 89,591 | +0.08(+1.06%) |
Apr 25, 2003 | 7.848 | 8.052 | 7.777 | 7.974 | 64,136 | +0.13(+1.61%) |
Apr 24, 2003 | 8.016 | 8.016 | 7.812 | 7.848 | 104,666 | -0.22(-2.70%) |
Apr 23, 2003 | 7.981 | 8.066 | 7.594 | 8.066 | 205,919 | +0.09(+1.15%) |
Apr 22, 2003 | 7.876 | 8.066 | 7.834 | 7.974 | 125,997 | +0.16(+2.07%) |
Apr 21, 2003 | 7.756 | 7.904 | 7.756 | 7.812 | 80,348 | +0.05(+0.63%) |
Apr 17, 2003 | 7.630 | 7.834 | 7.630 | 7.763 | 61,434 | +0.15(+1.94%) |
Apr 16, 2003 | 7.805 | 7.805 | 7.559 | 7.616 | 125,570 | -0.05(-0.64%) |
Apr 15, 2003 | 7.686 | 7.841 | 7.630 | 7.665 | 69,824 | -0.09(-1.18%) |
Apr 14, 2003 | 7.672 | 7.798 | 7.672 | 7.756 | 111,776 | +0.15(+2.04%) |
Apr 11, 2003 | 7.756 | 7.784 | 7.531 | 7.601 | 70,820 | -0.20(-2.52%) |
Apr 10, 2003 | 7.524 | 7.812 | 7.524 | 7.798 | 91,867 | +0.23(+2.97%) |
Apr 09, 2003 | 7.594 | 7.805 | 7.538 | 7.573 | 74,091 | -0.08(-1.01%) |
Apr 08, 2003 | 7.735 | 7.791 | 7.651 | 7.651 | 155,861 | -0.11(-1.45%) |
Apr 07, 2003 | 7.700 | 7.897 | 7.686 | 7.763 | 146,902 | +0.11(+1.38%) |
Apr 04, 2003 | 7.946 | 7.981 | 7.623 | 7.658 | 69,824 | -0.27(-3.37%) |
Apr 03, 2003 | 7.918 | 8.002 | 7.841 | 7.925 | 190,418 | +0.08(+0.99%) |
Apr 02, 2003 | 7.630 | 7.869 | 7.573 | 7.848 | 161,692 | +0.15(+1.92%) |
Apr 01, 2003 | 7.454 | 7.735 | 7.426 | 7.700 | 124,006 | +0.20(+2.72%) |
Mar 31, 2003 | 7.461 | 7.665 | 7.313 | 7.496 | 132,112 | -0.04(-0.47%) |
Mar 28, 2003 | 7.573 | 7.672 | 7.524 | 7.531 | 130,263 | -0.04(-0.56%) |
Mar 27, 2003 | 7.524 | 7.623 | 7.461 | 7.573 | 135,809 | +0.09(+1.22%) |
Mar 26, 2003 | 7.735 | 7.735 | 7.426 | 7.482 | 100,684 | -0.25(-3.27%) |
Mar 25, 2003 | 7.665 | 7.770 | 7.524 | 7.735 | 151,168 | +0.07(+0.92%) |
Mar 24, 2003 | 7.805 | 7.805 | 7.510 | 7.665 | 244,742 | -0.33(-4.13%) |
Mar 21, 2003 | 7.538 | 7.995 | 7.524 | 7.995 | 222,984 | +0.49(+6.46%) |
Mar 20, 2003 | 7.630 | 7.693 | 7.419 | 7.510 | 163,398 | -0.18(-2.38%) |
Mar 19, 2003 | 7.524 | 7.700 | 7.454 | 7.693 | 98,266 | +0.20(+2.72%) |
Mar 18, 2003 | 7.524 | 7.559 | 7.383 | 7.489 | 129,126 | +0.13(+1.72%) |
Mar 17, 2003 | 7.116 | 7.419 | 7.102 | 7.362 | 134,814 | +0.32(+4.49%) |
Mar 14, 2003 | 7.067 | 7.229 | 6.997 | 7.046 | 210,327 | -0.02(-0.30%) |
Mar 13, 2003 | 7.137 | 7.271 | 7.046 | 7.067 | 190,133 | +0.00(+0.00%) |
Mar 12, 2003 | 6.997 | 7.194 | 6.891 | 7.067 | 246,164 | +0.14(+2.03%) |
Mar 11, 2003 | 6.926 | 7.102 | 6.919 | 6.926 | 109,927 | +0.07(+1.03%) |
Mar 10, 2003 | 6.997 | 7.004 | 6.786 | 6.856 | 229,810 | -0.15(-2.11%) |
Mar 07, 2003 | 7.067 | 7.201 | 6.997 | 7.004 | 158,990 | -0.06(-0.90%) |
Mar 06, 2003 | 7.046 | 7.173 | 7.032 | 7.067 | 216,300 | +0.00(+0.00%) |
Mar 05, 2003 | 7.004 | 7.243 | 7.004 | 7.067 | 195,111 | +0.04(+0.50%) |
Mar 04, 2003 | 7.123 | 7.123 | 7.025 | 7.032 | 189,849 | -0.10(-1.38%) |
Mar 03, 2003 | 6.997 | 7.194 | 6.997 | 7.130 | 146,191 | +0.13(+1.91%) |
Feb 28, 2003 | 7.151 | 7.243 | 6.997 | 6.997 | 98,835 | -0.08(-1.19%) |
Feb 27, 2003 | 7.102 | 7.130 | 6.990 | 7.081 | 153,443 | +0.04(+0.60%) |
Feb 26, 2003 | 7.046 | 7.123 | 7.032 | 7.039 | 181,316 | -0.04(-0.60%) |
Feb 25, 2003 | 6.976 | 7.130 | 6.926 | 7.081 | 309,447 | +0.04(+0.50%) |
Feb 24, 2003 | 7.383 | 7.383 | 7.046 | 7.046 | 166,527 | -0.39(-5.29%) |
Feb 21, 2003 | 7.229 | 7.440 | 7.137 | 7.440 | 198,097 | +0.28(+3.93%) |
Feb 20, 2003 | 7.173 | 7.180 | 7.137 | 7.158 | 136,521 | +0.01(+0.10%) |
Feb 19, 2003 | 7.208 | 7.222 | 7.081 | 7.151 | 266,216 | -0.08(-1.07%) |
Feb 18, 2003 | 7.011 | 7.306 | 6.983 | 7.229 | 264,225 | +0.19(+2.70%) |
Feb 14, 2003 | 7.454 | 7.524 | 7.032 | 7.039 | 276,028 | -0.42(-5.66%) |
Feb 13, 2003 | 7.503 | 7.524 | 7.348 | 7.461 | 132,539 | -0.04(-0.47%) |
Feb 12, 2003 | 7.559 | 7.573 | 7.383 | 7.496 | 162,403 | -0.05(-0.65%) |
Feb 11, 2003 | 7.735 | 7.735 | 7.426 | 7.545 | 126,708 | -0.19(-2.45%) |
Feb 10, 2003 | 7.770 | 7.876 | 7.594 | 7.735 | 259,247 | +0.03(+0.36%) |
Feb 07, 2003 | 8.157 | 8.157 | 7.594 | 7.707 | 426,912 | -0.45(-5.52%) |
Feb 06, 2003 | 8.438 | 8.473 | 7.967 | 8.157 | 392,213 | -0.52(-6.00%) |
Feb 05, 2003 | 8.825 | 8.860 | 8.607 | 8.677 | 158,421 | -0.08(-0.88%) |
Feb 04, 2003 | 8.649 | 8.860 | 8.537 | 8.755 | 117,891 | +0.05(+0.57%) |
Feb 03, 2003 | 8.825 | 8.895 | 8.614 | 8.705 | 125,713 | -0.08(-0.96%) |
Jan 31, 2003 | 8.649 | 8.790 | 8.544 | 8.790 | 141,924 | +0.18(+2.12%) |
Jan 30, 2003 | 9.141 | 9.141 | 8.607 | 8.607 | 113,056 | -0.50(-5.48%) |
Jan 29, 2003 | 9.156 | 9.247 | 8.832 | 9.106 | 81,628 | -0.04(-0.46%) |
Jan 28, 2003 | 9.008 | 9.247 | 8.867 | 9.148 | 93,715 | +0.21(+2.36%) |
Jan 27, 2003 | 9.071 | 9.184 | 8.860 | 8.938 | 142,209 | -0.13(-1.47%) |
Jan 24, 2003 | 9.521 | 9.521 | 9.071 | 9.071 | 131,828 | -0.38(-4.02%) |
Jan 23, 2003 | 9.423 | 9.549 | 9.282 | 9.451 | 105,092 | +0.10(+1.05%) |
Jan 22, 2003 | 9.388 | 9.528 | 9.240 | 9.352 | 90,729 | -0.11(-1.12%) |
Jan 21, 2003 | 9.634 | 9.753 | 9.423 | 9.458 | 147,471 | -0.17(-1.75%) |
Jan 17, 2003 | 9.704 | 9.809 | 9.620 | 9.627 | 78,784 | -0.18(-1.86%) |
Jan 16, 2003 | 9.683 | 9.950 | 9.599 | 9.809 | 99,404 | +0.20(+2.05%) |
Jan 15, 2003 | 9.845 | 9.915 | 9.493 | 9.613 | 195,822 | -0.23(-2.36%) |
Jan 14, 2003 | 9.634 | 9.845 | 9.634 | 9.845 | 111,918 | +0.18(+1.82%) |
Jan 13, 2003 | 9.774 | 9.824 | 9.627 | 9.669 | 134,103 | -0.03(-0.29%) |
Jan 10, 2003 | 9.669 | 9.774 | 9.591 | 9.697 | 74,659 | +0.10(+1.03%) |
Jan 09, 2003 | 9.296 | 9.599 | 9.296 | 9.599 | 239,054 | +0.40(+4.36%) |
Jan 08, 2003 | 9.493 | 9.500 | 9.163 | 9.198 | 113,909 | -0.34(-3.54%) |
Jan 07, 2003 | 9.739 | 9.739 | 9.395 | 9.535 | 88,312 | -0.13(-1.38%) |
Jan 06, 2003 | 9.599 | 9.845 | 9.584 | 9.669 | 109,074 | +0.06(+0.66%) |
Jan 03, 2003 | 9.493 | 9.704 | 9.177 | 9.606 | 134,530 | +0.04(+0.44%) |
Jan 02, 2003 | 9.324 | 9.563 | 9.233 | 9.563 | 124,717 | +0.31(+3.34%) |
Dec 31, 2002 | 9.226 | 9.493 | 9.141 | 9.254 | 133,250 | -0.17(-1.79%) |
Dec 30, 2002 | 9.458 | 9.599 | 9.317 | 9.423 | 108,221 | +0.02(+0.22%) |
Dec 27, 2002 | 9.563 | 9.599 | 9.402 | 9.402 | 92,151 | -0.23(-2.41%) |
Dec 26, 2002 | 9.282 | 9.704 | 9.282 | 9.634 | 77,788 | +0.25(+2.70%) |
Dec 24, 2002 | 9.493 | 9.528 | 9.317 | 9.381 | 76,224 | -0.12(-1.26%) |
Dec 23, 2002 | 9.774 | 9.774 | 9.479 | 9.500 | 148,182 | -0.34(-3.50%) |
Dec 20, 2002 | 9.634 | 9.859 | 9.577 | 9.845 | 351,826 | +0.28(+2.94%) |
Dec 19, 2002 | 9.599 | 9.802 | 9.493 | 9.563 | 177,050 | -0.05(-0.51%) |
Dec 18, 2002 | 9.493 | 9.788 | 9.458 | 9.613 | 85,610 | +0.05(+0.51%) |
Dec 17, 2002 | 9.704 | 9.774 | 9.493 | 9.563 | 74,944 | -0.21(-2.16%) |
Dec 16, 2002 | 9.563 | 9.788 | 9.493 | 9.774 | 127,277 | +0.20(+2.13%) |
Dec 13, 2002 | 9.493 | 9.570 | 9.282 | 9.570 | 147,613 | +0.08(+0.81%) |
Dec 12, 2002 | 9.423 | 9.493 | 9.331 | 9.493 | 77,788 | +0.00(+0.00%) |
Dec 11, 2002 | 9.458 | 9.556 | 9.247 | 9.493 | 122,300 | -0.03(-0.30%) |
Dec 10, 2002 | 9.345 | 9.528 | 9.282 | 9.521 | 78,641 | +0.19(+2.03%) |
Dec 09, 2002 | 9.669 | 9.704 | 9.247 | 9.331 | 84,045 | -0.31(-3.21%) |
Dec 06, 2002 | 9.493 | 9.718 | 9.430 | 9.641 | 149,746 | +0.01(+0.15%) |
Dec 05, 2002 | 9.634 | 9.781 | 9.423 | 9.627 | 156,572 | +0.03(+0.29%) |
Dec 04, 2002 | 9.577 | 9.824 | 9.423 | 9.599 | 124,148 | -0.05(-0.51%) |
Dec 03, 2002 | 9.634 | 9.809 | 9.430 | 9.648 | 215,589 | -0.06(-0.58%) |
Dec 02, 2002 | 9.226 | 9.704 | 9.226 | 9.704 | 282,427 | +0.55(+5.99%) |
Nov 29, 2002 | 9.240 | 9.352 | 9.141 | 9.156 | 162,260 | -0.01(-0.15%) |
Nov 27, 2002 | 9.008 | 9.296 | 8.860 | 9.170 | 250,715 | +0.18(+1.95%) |
Nov 26, 2002 | 9.071 | 9.113 | 8.825 | 8.994 | 198,666 | -0.08(-0.85%) |
Nov 25, 2002 | 9.127 | 9.402 | 8.980 | 9.071 | 209,190 | +0.01(+0.16%) |
Nov 22, 2002 | 8.980 | 9.184 | 8.980 | 9.057 | 61,292 | +0.01(+0.08%) |
Nov 21, 2002 | 8.684 | 9.205 | 8.614 | 9.050 | 132,254 | +0.41(+4.80%) |
Nov 20, 2002 | 8.741 | 8.741 | 8.487 | 8.635 | 119,029 | -0.11(-1.29%) |
Nov 19, 2002 | 8.874 | 8.895 | 8.516 | 8.748 | 268,917 | -0.19(-2.12%) |
Nov 18, 2002 | 8.966 | 9.141 | 8.916 | 8.938 | 114,194 | -0.08(-0.94%) |
Nov 15, 2002 | 9.106 | 9.317 | 8.959 | 9.022 | 177,050 | -0.20(-2.14%) |
Nov 14, 2002 | 8.790 | 9.317 | 8.790 | 9.219 | 114,336 | +0.51(+5.90%) |
Nov 13, 2002 | 8.846 | 9.177 | 8.705 | 8.705 | 107,083 | -0.15(-1.75%) |
Nov 12, 2002 | 8.860 | 9.071 | 8.769 | 8.860 | 161,123 | +0.14(+1.61%) |
Nov 11, 2002 | 8.790 | 8.790 | 8.635 | 8.720 | 90,587 | -0.07(-0.80%) |
Nov 08, 2002 | 9.071 | 9.071 | 8.438 | 8.790 | 133,819 | -0.08(-0.87%) |
Nov 07, 2002 | 9.141 | 9.212 | 8.825 | 8.867 | 76,793 | -0.49(-5.19%) |
Nov 06, 2002 | 9.141 | 9.430 | 9.001 | 9.352 | 98,977 | +0.22(+2.39%) |
Nov 05, 2002 | 9.177 | 9.247 | 8.930 | 9.134 | 72,811 | +0.03(+0.31%) |
Nov 04, 2002 | 9.528 | 9.704 | 9.099 | 9.106 | 297,502 | -0.08(-0.84%) |
Nov 01, 2002 | 8.480 | 9.416 | 8.438 | 9.184 | 180,605 | +0.70(+8.29%) |
Oct 31, 2002 | 8.227 | 8.755 | 8.101 | 8.480 | 158,421 | +0.39(+4.78%) |
Oct 30, 2002 | 8.199 | 8.199 | 7.468 | 8.094 | 327,508 | -0.10(-1.20%) |
Oct 29, 2002 | 8.635 | 8.790 | 8.192 | 8.192 | 162,260 | -0.44(-5.05%) |
Oct 28, 2002 | 8.818 | 8.881 | 8.614 | 8.628 | 59,301 | -0.20(-2.23%) |
Oct 25, 2002 | 8.614 | 8.888 | 8.593 | 8.825 | 82,481 | +0.14(+1.62%) |
Oct 24, 2002 | 8.860 | 8.860 | 8.614 | 8.684 | 120,593 | -0.11(-1.20%) |
Oct 23, 2002 | 8.614 | 8.790 | 8.445 | 8.790 | 108,647 | +0.24(+2.80%) |
Oct 22, 2002 | 8.720 | 8.720 | 8.438 | 8.551 | 69,967 | -0.20(-2.33%) |
Oct 21, 2002 | 8.438 | 8.790 | 8.403 | 8.755 | 68,971 | +0.26(+3.06%) |
Oct 18, 2002 | 8.614 | 8.614 | 8.227 | 8.495 | 96,133 | -0.12(-1.39%) |
Oct 17, 2002 | 8.649 | 8.755 | 8.509 | 8.614 | 92,578 | +0.04(+0.41%) |
Oct 16, 2002 | 8.649 | 8.790 | 8.530 | 8.579 | 106,088 | -0.11(-1.29%) |
Oct 15, 2002 | 7.932 | 8.895 | 7.932 | 8.691 | 201,937 | +0.83(+10.55%) |
Oct 14, 2002 | 7.841 | 7.932 | 7.700 | 7.862 | 102,675 | -0.20(-2.44%) |
Oct 11, 2002 | 8.016 | 8.143 | 7.805 | 8.059 | 79,921 | +0.39(+5.04%) |
Oct 10, 2002 | 7.419 | 7.805 | 7.187 | 7.672 | 103,244 | +0.18(+2.44%) |
Oct 09, 2002 | 8.052 | 8.122 | 7.454 | 7.489 | 169,798 | -0.53(-6.58%) |
Oct 08, 2002 | 7.883 | 8.087 | 7.855 | 8.016 | 171,220 | +0.13(+1.60%) |
Oct 07, 2002 | 8.073 | 8.157 | 7.876 | 7.890 | 5,375,515 | -0.14(-1.75%) |
Oct 04, 2002 | 7.841 | 8.087 | 7.756 | 8.030 | 142,636 | -0.01(-0.17%) |
Oct 03, 2002 | 8.270 | 8.326 | 8.037 | 8.044 | 175,201 | -0.22(-2.64%) |
Oct 02, 2002 | 8.157 | 8.431 | 8.157 | 8.262 | 282,427 | -0.04(-0.42%) |
Oct 01, 2002 | 8.157 | 8.298 | 7.876 | 8.298 | 296,506 | +0.18(+2.16%) |
Sep 30, 2002 | 8.298 | 8.438 | 8.122 | 8.122 | 128,415 | -0.23(-2.70%) |
Sep 27, 2002 | 8.649 | 8.720 | 8.312 | 8.347 | 129,837 | -0.27(-3.10%) |
Sep 26, 2002 | 8.431 | 8.614 | 8.368 | 8.614 | 174,206 | +0.25(+3.03%) |
Sep 25, 2002 | 8.192 | 8.431 | 8.122 | 8.361 | 144,058 | +0.22(+2.68%) |
Sep 24, 2002 | 8.368 | 8.368 | 8.087 | 8.143 | 155,292 | -0.21(-2.53%) |
Sep 23, 2002 | 8.417 | 8.649 | 8.333 | 8.354 | 91,582 | -0.08(-1.00%) |
Sep 20, 2002 | 8.389 | 8.832 | 8.389 | 8.438 | 218,860 | +0.12(+1.44%) |
Sep 19, 2002 | 8.473 | 8.720 | 8.319 | 8.319 | 107,510 | -0.19(-2.23%) |
Sep 18, 2002 | 8.720 | 8.720 | 8.473 | 8.509 | 72,384 | -0.28(-3.20%) |
Sep 17, 2002 | 8.930 | 9.001 | 8.720 | 8.790 | 118,602 | -0.11(-1.26%) |
Sep 16, 2002 | 9.036 | 9.043 | 8.874 | 8.902 | 76,650 | -0.09(-1.02%) |
Sep 13, 2002 | 9.050 | 9.106 | 8.860 | 8.994 | 426,628 | -0.08(-0.85%) |
Sep 12, 2002 | 9.233 | 9.247 | 9.064 | 9.071 | 106,514 | -0.23(-2.49%) |
Sep 11, 2002 | 9.212 | 9.409 | 9.212 | 9.303 | 118,744 | +0.17(+1.85%) |
Sep 10, 2002 | 9.036 | 9.156 | 8.994 | 9.134 | 141,782 | +0.17(+1.88%) |
Sep 09, 2002 | 9.078 | 9.198 | 8.811 | 8.966 | 164,678 | -0.18(-2.00%) |
Sep 06, 2002 | 9.500 | 9.500 | 9.036 | 9.148 | 258,394 | -0.33(-3.49%) |
Sep 05, 2002 | 9.838 | 9.845 | 9.479 | 9.479 | 172,073 | -0.43(-4.33%) |
Sep 04, 2002 | 10.20 | 10.20 | 9.493 | 9.908 | 203,643 | +0.31(+3.22%) |
Sep 03, 2002 | 9.577 | 9.599 | 9.423 | 9.599 | 174,633 | +0.00(+0.00%) |
Aug 30, 2002 | 9.198 | 9.809 | 9.198 | 9.599 | 186,152 | +0.40(+4.36%) |
Aug 29, 2002 | 9.514 | 9.514 | 9.134 | 9.198 | 311,438 | -0.25(-2.61%) |
Aug 28, 2002 | 9.599 | 9.655 | 9.395 | 9.444 | 118,887 | -0.16(-1.68%) |
Aug 27, 2002 | 9.739 | 9.985 | 9.606 | 9.606 | 138,369 | -0.09(-0.94%) |
Aug 26, 2002 | 9.669 | 9.718 | 9.479 | 9.697 | 125,855 | +0.17(+1.77%) |
Aug 23, 2002 | 9.563 | 9.669 | 9.366 | 9.528 | 150,741 | -0.11(-1.17%) |
Aug 22, 2002 | 9.669 | 9.753 | 9.493 | 9.641 | 114,478 | +0.00(+0.00%) |
Aug 21, 2002 | 9.599 | 9.676 | 9.500 | 9.641 | 227,819 | +0.14(+1.48%) |
Aug 20, 2002 | 9.641 | 9.711 | 9.458 | 9.500 | 110,781 | -0.04(-0.37%) |
Aug 16, 2002 | 9.704 | 9.739 | 9.388 | 9.535 | 124,006 | -0.31(-3.14%) |
Aug 15, 2002 | 9.599 | 9.936 | 9.479 | 9.845 | 128,841 | +0.25(+2.64%) |
Aug 14, 2002 | 9.310 | 9.606 | 9.064 | 9.591 | 162,687 | +0.29(+3.10%) |
Aug 13, 2002 | 9.845 | 9.845 | 9.205 | 9.303 | 116,327 | -0.45(-4.61%) |
Aug 12, 2002 | 9.599 | 9.802 | 9.359 | 9.753 | 85,610 | -0.05(-0.50%) |
Aug 07, 2002 | 9.774 | 9.950 | 9.563 | 9.802 | 94,711 | +0.01(+0.14%) |
Aug 06, 2002 | 9.451 | 9.817 | 9.451 | 9.788 | 151,737 | +0.36(+3.80%) |
Aug 05, 2002 | 9.964 | 9.985 | 9.317 | 9.430 | 181,743 | -0.53(-5.36%) |
Aug 02, 2002 | 10.49 | 10.49 | 9.732 | 9.964 | 170,651 | -0.53(-5.03%) |
Aug 01, 2002 | 10.44 | 10.51 | 10.06 | 10.49 | 226,966 | +0.05(+0.47%) |
Jul 31, 2002 | 10.70 | 10.71 | 10.32 | 10.44 | 260,100 | -0.34(-3.13%) |
Jul 30, 2002 | 11.25 | 11.25 | 10.67 | 10.78 | 257,683 | -0.72(-6.24%) |
Jul 29, 2002 | 11.22 | 11.59 | 11.11 | 11.50 | 136,378 | +0.40(+3.61%) |
Jul 26, 2002 | 11.29 | 11.32 | 10.91 | 11.10 | 65,842 | -0.08(-0.75%) |
Jul 25, 2002 | 11.09 | 11.41 | 10.83 | 11.18 | 199,946 | +0.08(+0.70%) |
Jul 24, 2002 | 10.30 | 11.12 | 9.845 | 11.10 | 124,433 | +0.73(+7.05%) |
Jul 23, 2002 | 10.76 | 10.81 | 10.16 | 10.37 | 112,345 | -0.39(-3.60%) |
Jul 22, 2002 | 11.19 | 11.36 | 10.73 | 10.76 | 131,543 | -0.46(-4.14%) |
Jul 19, 2002 | 11.25 | 11.43 | 11.19 | 11.22 | 187,147 | -0.20(-1.78%) |
Jul 17, 2002 | 11.11 | 11.46 | 11.11 | 11.43 | 62,998 | -0.25(-2.17%) |
Jul 12, 2002 | 11.85 | 11.85 | 11.37 | 11.68 | 62,287 | -0.10(-0.84%) |
Jul 11, 2002 | 11.64 | 11.79 | 11.45 | 11.78 | 99,119 | -0.04(-0.30%) |
Jul 10, 2002 | 12.31 | 12.32 | 11.78 | 11.81 | 176,766 | -0.49(-3.95%) |
Jul 09, 2002 | 12.69 | 12.69 | 12.30 | 12.30 | 73,380 | -0.39(-3.10%) |
Jul 08, 2002 | 13.08 | 13.08 | 12.69 | 12.69 | 68,544 | -0.39(-2.96%) |
Jul 05, 2002 | 12.81 | 13.08 | 12.81 | 13.08 | 35,267 | +0.41(+3.28%) |
Jul 04, 2002 | 13.15 | 13.32 | 12.36 | 12.66 | 116,896 | +0.00(+0.00%) |
Jul 03, 2002 | 13.15 | 13.32 | 12.36 | 12.66 | 114,336 | -0.51(-3.90%) |
Jul 02, 2002 | 13.22 | 13.26 | 12.78 | 13.18 | 153,586 | -0.07(-0.53%) |
Jul 01, 2002 | 13.18 | 13.25 | 13.12 | 13.25 | 76,224 | +0.03(+0.21%) |
Jun 28, 2002 | 13.16 | 13.33 | 13.07 | 13.22 | 259,816 | +0.07(+0.53%) |
Jun 27, 2002 | 12.98 | 13.22 | 12.86 | 13.15 | 204,212 | +0.13(+1.03%) |
Jun 26, 2002 | 12.97 | 13.05 | 12.88 | 13.02 | 133,392 | -0.06(-0.48%) |
Jun 25, 2002 | 12.90 | 13.15 | 12.90 | 13.08 | 222,842 | +0.11(+0.81%) |
Jun 21, 2002 | 12.31 | 12.64 | 12.31 | 12.97 | 341,018 | +0.88(+7.27%) |
Jun 20, 2002 | 12.31 | 12.40 | 12.01 | 12.09 | 166,242 | -0.21(-1.71%) |
Jun 19, 2002 | 12.33 | 12.52 | 12.26 | 12.31 | 101,964 | -0.04(-0.29%) |
Jun 18, 2002 | 12.27 | 12.45 | 12.22 | 12.34 | 64,136 | +0.11(+0.92%) |
Jun 17, 2002 | 11.92 | 12.34 | 11.92 | 12.23 | 238,485 | +0.29(+2.41%) |
Jun 14, 2002 | 11.81 | 12.09 | 11.48 | 11.94 | 88,596 | -0.26(-2.13%) |
Jun 12, 2002 | 12.02 | 12.20 | 12.02 | 12.20 | 57,025 | +0.13(+1.05%) |
Jun 11, 2002 | 12.09 | 12.31 | 12.06 | 12.07 | 122,300 | -0.11(-0.87%) |
Jun 10, 2002 | 12.29 | 12.38 | 12.17 | 12.18 | 88,169 | -0.11(-0.92%) |
Jun 07, 2002 | 12.17 | 12.31 | 11.88 | 12.29 | 155,434 | +0.06(+0.46%) |
Jun 06, 2002 | 12.38 | 12.41 | 12.16 | 12.24 | 101,537 | -0.31(-2.47%) |
Jun 05, 2002 | 12.46 | 12.54 | 12.41 | 12.54 | 111,207 | -0.72(-5.41%) |
May 31, 2002 | 13.36 | 13.49 | 13.26 | 13.26 | 192,409 | -0.10(-0.74%) |
May 28, 2002 | 13.47 | 13.47 | 13.21 | 13.36 | 134,672 | -0.12(-0.89%) |
May 27, 2002 | 13.29 | 13.55 | 13.25 | 13.48 | 118,744 | +0.00(+0.00%) |
May 24, 2002 | 13.29 | 13.55 | 13.25 | 13.48 | 115,616 | +0.12(+0.89%) |
May 23, 2002 | 13.18 | 13.36 | 13.15 | 13.36 | 156,003 | +0.04(+0.26%) |
May 22, 2002 | 13.35 | 13.35 | 13.22 | 13.33 | 71,246 | -0.01(-0.11%) |
May 21, 2002 | 13.43 | 13.52 | 13.33 | 13.34 | 54,466 | -0.10(-0.73%) |
May 20, 2002 | 13.47 | 13.53 | 13.42 | 13.44 | 118,744 | -0.06(-0.47%) |
May 17, 2002 | 13.48 | 13.50 | 13.23 | 13.50 | 94,995 | +0.17(+1.27%) |
May 16, 2002 | 13.43 | 13.47 | 13.22 | 13.33 | 49,915 | -0.16(-1.20%) |
May 15, 2002 | 13.36 | 13.49 | 13.33 | 13.49 | 79,495 | +0.00(+0.00%) |
May 14, 2002 | 13.26 | 13.53 | 13.18 | 13.49 | 103,812 | +0.20(+1.48%) |
May 13, 2002 | 13.11 | 13.30 | 13.04 | 13.30 | 62,856 | +0.22(+1.72%) |
May 10, 2002 | 13.06 | 13.16 | 12.94 | 13.07 | 58,590 | +0.04(+0.32%) |
May 09, 2002 | 13.26 | 13.30 | 13.01 | 13.03 | 87,174 | -0.18(-1.38%) |
May 08, 2002 | 13.50 | 13.59 | 13.05 | 13.21 | 138,227 | -0.26(-1.93%) |
May 07, 2002 | 13.35 | 13.53 | 13.18 | 13.47 | 168,944 | +0.13(+0.95%) |
May 06, 2002 | 13.36 | 13.61 | 13.34 | 13.35 | 169,086 | +0.06(+0.42%) |
May 03, 2002 | 13.09 | 13.32 | 12.88 | 13.29 | 201,652 | +0.20(+1.50%) |
May 02, 2002 | 12.47 | 13.22 | 12.47 | 13.09 | 259,389 | +0.61(+4.90%) |