Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.417 | 9.643 | 9.042 | 9.631 | 235,807 | +0.21(+2.28%) |
Apr 29, 2003 | 9.080 | 9.493 | 9.080 | 9.417 | 504,531 | +0.33(+3.62%) |
Apr 28, 2003 | 8.904 | 9.149 | 8.869 | 9.088 | 626,092 | +0.08(+0.94%) |
Apr 25, 2003 | 8.850 | 9.225 | 8.667 | 9.003 | 1,005,057 | +0.50(+5.90%) |
Apr 24, 2003 | 8.234 | 8.574 | 8.234 | 8.502 | 91,780 | -0.10(-1.20%) |
Apr 23, 2003 | 8.441 | 8.609 | 8.234 | 8.605 | 113,898 | +0.18(+2.13%) |
Apr 22, 2003 | 8.284 | 8.490 | 8.284 | 8.425 | 78,370 | +0.02(+0.23%) |
Apr 21, 2003 | 8.138 | 8.536 | 8.069 | 8.406 | 104,493 | -0.15(-1.74%) |
Apr 17, 2003 | 8.353 | 8.590 | 8.211 | 8.556 | 226,577 | +0.22(+2.62%) |
Apr 16, 2003 | 8.268 | 8.337 | 8.085 | 8.337 | 276,386 | +0.07(+0.83%) |
Apr 15, 2003 | 8.104 | 8.345 | 7.989 | 8.268 | 120,516 | +0.21(+2.61%) |
Apr 14, 2003 | 8.115 | 8.115 | 7.955 | 8.058 | 79,937 | -0.00(-0.05%) |
Apr 11, 2003 | 8.085 | 8.276 | 8.020 | 8.062 | 228,145 | +0.00(+0.01%) |
Apr 10, 2003 | 7.997 | 8.230 | 7.920 | 8.062 | 84,640 | +0.06(+0.77%) |
Apr 09, 2003 | 7.916 | 8.134 | 7.878 | 8.000 | 57,645 | -0.07(-0.81%) |
Apr 08, 2003 | 8.035 | 8.173 | 7.916 | 8.066 | 183,386 | +0.04(+0.48%) |
Apr 07, 2003 | 7.882 | 8.126 | 7.790 | 8.027 | 254,442 | +0.15(+1.84%) |
Apr 04, 2003 | 7.767 | 7.928 | 7.752 | 7.882 | 219,437 | +0.16(+2.13%) |
Apr 03, 2003 | 8.016 | 8.016 | 7.713 | 7.717 | 97,527 | -0.22(-2.80%) |
Apr 02, 2003 | 7.912 | 8.039 | 7.733 | 7.939 | 236,852 | +0.06(+0.78%) |
Apr 01, 2003 | 8.307 | 8.307 | 7.713 | 7.878 | 313,655 | -0.45(-5.43%) |
Mar 31, 2003 | 8.108 | 8.487 | 7.943 | 8.330 | 107,092 | +0.12(+1.40%) |
Mar 28, 2003 | 8.426 | 8.430 | 8.027 | 8.215 | 132,540 | -0.29(-3.38%) |
Mar 27, 2003 | 8.448 | 8.544 | 8.341 | 8.502 | 195,847 | +0.06(+0.68%) |
Mar 26, 2003 | 8.862 | 8.862 | 8.425 | 8.445 | 158,613 | -0.36(-4.05%) |
Mar 25, 2003 | 8.192 | 8.927 | 8.192 | 8.801 | 358,753 | +0.54(+6.48%) |
Mar 24, 2003 | 8.364 | 8.437 | 7.989 | 8.265 | 155,215 | -0.13(-1.60%) |
Mar 21, 2003 | 7.866 | 8.498 | 7.851 | 8.399 | 207,554 | +0.49(+6.25%) |
Mar 20, 2003 | 7.886 | 7.943 | 7.851 | 7.905 | 143,750 | +0.02(+0.24%) |
Mar 19, 2003 | 7.924 | 8.012 | 7.886 | 7.886 | 121,280 | -0.12(-1.48%) |
Mar 18, 2003 | 7.813 | 8.039 | 7.813 | 8.004 | 150,182 | +0.14(+1.80%) |
Mar 17, 2003 | 7.771 | 7.935 | 7.759 | 7.863 | 178,015 | +0.05(+0.59%) |
Mar 14, 2003 | 7.561 | 7.886 | 7.561 | 7.817 | 288,403 | +0.22(+2.87%) |
Mar 13, 2003 | 7.204 | 7.602 | 7.204 | 7.599 | 84,814 | +0.39(+5.47%) |
Mar 12, 2003 | 7.105 | 7.292 | 7.105 | 7.204 | 4,562,900 | +0.05(+0.69%) |
Mar 11, 2003 | 7.086 | 7.334 | 7.086 | 7.155 | 84,117 | -0.02(-0.31%) |
Mar 10, 2003 | 7.120 | 7.254 | 7.101 | 7.177 | 91,432 | +0.06(+0.81%) |
Mar 07, 2003 | 7.139 | 7.327 | 7.082 | 7.120 | 55,555 | -0.19(-2.62%) |
Mar 06, 2003 | 7.005 | 7.369 | 7.005 | 7.311 | 97,701 | -0.05(-0.72%) |
Mar 05, 2003 | 7.273 | 7.369 | 7.024 | 7.364 | 90,387 | +0.19(+2.66%) |
Mar 04, 2003 | 7.177 | 7.365 | 7.166 | 7.174 | 64,786 | -0.08(-1.10%) |
Mar 03, 2003 | 7.120 | 7.300 | 7.086 | 7.254 | 40,926 | +0.04(+0.53%) |
Feb 28, 2003 | 7.311 | 7.369 | 7.013 | 7.216 | 84,291 | -0.08(-1.10%) |
Feb 27, 2003 | 7.239 | 7.399 | 7.235 | 7.296 | 92,825 | +0.10(+1.33%) |
Feb 26, 2003 | 7.369 | 7.503 | 7.200 | 7.200 | 146,813 | -0.25(-3.29%) |
Feb 25, 2003 | 7.082 | 7.484 | 7.082 | 7.445 | 87,949 | +0.28(+3.84%) |
Feb 24, 2003 | 7.579 | 7.579 | 7.005 | 7.170 | 115,117 | -0.46(-5.97%) |
Feb 21, 2003 | 7.694 | 7.694 | 7.503 | 7.625 | 93,696 | -0.02(-0.30%) |
Feb 20, 2003 | 7.373 | 7.652 | 7.365 | 7.648 | 103,100 | +0.20(+2.67%) |
Feb 19, 2003 | 7.273 | 7.484 | 7.269 | 7.449 | 103,623 | +0.15(+2.10%) |
Feb 18, 2003 | 7.166 | 7.503 | 6.959 | 7.296 | 120,690 | +0.14(+1.93%) |
Feb 14, 2003 | 6.971 | 7.220 | 6.967 | 7.158 | 129,398 | +0.10(+1.41%) |
Feb 13, 2003 | 7.350 | 7.350 | 6.971 | 7.059 | 104,319 | -0.13(-1.81%) |
Feb 12, 2003 | 7.063 | 7.346 | 7.043 | 7.189 | 151,516 | +0.20(+2.90%) |
Feb 11, 2003 | 7.063 | 7.273 | 6.986 | 6.986 | 96,656 | -0.20(-2.82%) |
Feb 10, 2003 | 7.273 | 7.465 | 7.043 | 7.189 | 136,364 | -0.11(-1.57%) |
Feb 07, 2003 | 7.545 | 7.679 | 7.292 | 7.304 | 138,280 | -0.32(-4.17%) |
Feb 06, 2003 | 7.733 | 7.763 | 7.541 | 7.621 | 134,274 | +0.07(+0.86%) |
Feb 05, 2003 | 7.388 | 7.763 | 7.388 | 7.556 | 73,145 | +0.05(+0.66%) |
Feb 04, 2003 | 7.606 | 7.606 | 7.380 | 7.507 | 68,791 | -0.02(-0.20%) |
Feb 03, 2003 | 7.438 | 7.621 | 7.377 | 7.522 | 94,566 | -0.01(-0.15%) |
Jan 31, 2003 | 7.315 | 7.713 | 7.273 | 7.533 | 120,167 | +0.21(+2.93%) |
Jan 30, 2003 | 7.533 | 7.602 | 7.308 | 7.319 | 91,632 | -0.23(-2.99%) |
Jan 29, 2003 | 7.595 | 7.847 | 7.277 | 7.545 | 169,628 | -0.05(-0.71%) |
Jan 28, 2003 | 7.549 | 7.656 | 7.442 | 7.599 | 114,943 | +0.08(+1.07%) |
Jan 27, 2003 | 7.495 | 7.687 | 7.438 | 7.518 | 133,229 | +0.02(+0.25%) |
Jan 24, 2003 | 7.778 | 7.801 | 7.499 | 7.499 | 194,532 | -0.29(-3.68%) |
Jan 23, 2003 | 7.778 | 7.882 | 7.656 | 7.786 | 144,201 | -0.04(-0.49%) |
Jan 22, 2003 | 7.786 | 8.111 | 7.782 | 7.824 | 176,594 | -0.01(-0.10%) |
Jan 21, 2003 | 7.832 | 8.039 | 7.690 | 7.832 | 169,454 | -0.08(-1.06%) |
Jan 17, 2003 | 7.962 | 7.997 | 7.637 | 7.916 | 126,437 | +0.00(+0.00%) |
Jan 16, 2003 | 8.345 | 8.345 | 7.874 | 7.916 | 236,504 | -0.37(-4.49%) |
Jan 15, 2003 | 8.563 | 8.563 | 8.155 | 8.288 | 82,376 | -0.24(-2.78%) |
Jan 14, 2003 | 8.609 | 8.724 | 8.441 | 8.525 | 229,364 | -0.14(-1.63%) |
Jan 13, 2003 | 8.020 | 8.872 | 8.020 | 8.666 | 326,891 | +0.63(+7.80%) |
Jan 10, 2003 | 8.188 | 8.245 | 8.035 | 8.039 | 129,049 | -0.13(-1.55%) |
Jan 09, 2003 | 8.027 | 8.345 | 8.008 | 8.165 | 109,021 | +0.20(+2.55%) |
Jan 08, 2003 | 8.062 | 8.100 | 7.943 | 7.962 | 91,083 | -0.08(-0.99%) |
Jan 07, 2003 | 7.924 | 8.104 | 7.847 | 8.042 | 299,723 | +0.08(+1.00%) |
Jan 06, 2003 | 7.660 | 8.150 | 7.629 | 7.962 | 167,364 | +0.28(+3.69%) |
Jan 03, 2003 | 7.656 | 7.729 | 7.549 | 7.679 | 200,105 | +0.00(+0.05%) |
Jan 02, 2003 | 7.468 | 7.748 | 7.468 | 7.675 | 192,617 | +0.25(+3.30%) |
Dec 31, 2002 | 7.755 | 7.824 | 7.426 | 7.430 | 150,819 | -0.36(-4.67%) |
Dec 30, 2002 | 7.445 | 7.824 | 7.445 | 7.794 | 354,060 | +0.35(+4.68%) |
Dec 27, 2002 | 7.273 | 7.518 | 7.189 | 7.445 | 203,414 | +0.12(+1.67%) |
Dec 26, 2002 | 7.082 | 7.323 | 7.082 | 7.323 | 136,016 | +0.24(+3.41%) |
Dec 24, 2002 | 7.063 | 7.154 | 7.063 | 7.082 | 92,302 | -0.00(-0.05%) |
Dec 23, 2002 | 6.829 | 7.235 | 7.082 | 7.086 | 188,437 | -0.08(-1.07%) |
Dec 20, 2002 | 6.829 | 7.354 | 6.791 | 7.162 | 226,229 | +0.20(+2.80%) |
Dec 19, 2002 | 6.833 | 7.013 | 6.642 | 6.967 | 285,094 | +0.13(+1.96%) |
Dec 18, 2002 | 6.990 | 7.024 | 6.829 | 6.833 | 123,999 | -0.13(-1.92%) |
Dec 17, 2002 | 7.063 | 7.135 | 6.952 | 6.967 | 147,510 | -0.15(-2.10%) |
Dec 16, 2002 | 6.890 | 7.132 | 6.856 | 7.116 | 133,055 | +0.26(+3.80%) |
Dec 13, 2002 | 6.967 | 7.139 | 6.661 | 6.856 | 208,987 | -0.13(-1.86%) |
Dec 12, 2002 | 7.231 | 7.288 | 6.967 | 6.986 | 111,111 | -0.19(-2.66%) |
Dec 11, 2002 | 7.246 | 7.426 | 7.139 | 7.177 | 96,482 | -0.10(-1.33%) |
Dec 10, 2002 | 7.181 | 7.308 | 7.082 | 7.273 | 150,993 | +0.08(+1.17%) |
Dec 09, 2002 | 7.311 | 7.311 | 7.120 | 7.189 | 160,223 | -0.13(-1.83%) |
Dec 06, 2002 | 7.170 | 7.311 | 7.105 | 7.323 | 116,336 | +0.13(+1.76%) |
Dec 05, 2002 | 7.331 | 7.549 | 7.170 | 7.197 | 145,594 | -0.15(-1.98%) |
Dec 04, 2002 | 7.277 | 7.472 | 7.208 | 7.342 | 132,184 | +0.05(+0.74%) |
Dec 03, 2002 | 7.377 | 7.377 | 7.254 | 7.288 | 105,016 | -0.18(-2.45%) |
Dec 02, 2002 | 7.373 | 7.472 | 7.319 | 7.472 | 169,628 | +0.10(+1.40%) |
Nov 29, 2002 | 7.484 | 7.576 | 7.369 | 7.369 | 127,134 | -0.20(-2.58%) |
Nov 27, 2002 | 7.331 | 7.748 | 7.143 | 7.564 | 416,930 | +0.36(+4.94%) |
Nov 26, 2002 | 7.388 | 7.400 | 7.147 | 7.208 | 124,696 | -0.29(-3.88%) |
Nov 25, 2002 | 7.273 | 7.503 | 7.273 | 7.499 | 141,589 | +0.16(+2.19%) |
Nov 22, 2002 | 7.239 | 7.395 | 7.235 | 7.338 | 122,606 | +0.01(+0.10%) |
Nov 21, 2002 | 7.262 | 7.422 | 7.262 | 7.331 | 128,875 | -0.01(-0.10%) |
Nov 20, 2002 | 7.132 | 7.380 | 7.120 | 7.338 | 251,307 | +0.21(+2.90%) |
Nov 19, 2002 | 7.082 | 7.273 | 7.006 | 7.132 | 138,628 | +0.01(+0.16%) |
Nov 18, 2002 | 7.216 | 7.369 | 7.040 | 7.120 | 115,465 | -0.11(-1.59%) |
Nov 15, 2002 | 7.396 | 7.426 | 7.220 | 7.235 | 152,212 | -0.21(-2.83%) |
Nov 14, 2002 | 7.399 | 7.529 | 7.342 | 7.445 | 148,903 | +0.07(+0.99%) |
Nov 13, 2002 | 7.349 | 7.522 | 7.254 | 7.373 | 135,667 | +0.00(+0.06%) |
Nov 12, 2002 | 7.292 | 7.369 | 7.254 | 7.368 | 289,622 | +0.07(+0.99%) |
Nov 11, 2002 | 7.541 | 7.656 | 7.239 | 7.296 | 215,779 | -0.36(-4.65%) |
Nov 08, 2002 | 7.560 | 7.786 | 7.484 | 7.652 | 87,774 | +0.10(+1.27%) |
Nov 07, 2002 | 7.828 | 7.905 | 7.556 | 7.556 | 101,010 | -0.37(-4.64%) |
Nov 06, 2002 | 7.656 | 8.062 | 7.507 | 7.924 | 229,886 | +0.38(+4.97%) |
Nov 05, 2002 | 7.438 | 7.771 | 7.357 | 7.549 | 192,094 | +0.11(+1.49%) |
Nov 04, 2002 | 6.871 | 7.465 | 6.864 | 7.438 | 548,593 | +0.57(+8.37%) |
Nov 01, 2002 | 6.519 | 6.864 | 6.519 | 6.863 | 354,756 | +0.23(+3.46%) |
Oct 31, 2002 | 6.745 | 6.749 | 6.519 | 6.634 | 203,763 | -0.12(-1.81%) |
Oct 30, 2002 | 6.393 | 6.756 | 6.393 | 6.756 | 251,307 | +0.31(+4.88%) |
Oct 29, 2002 | 6.465 | 6.469 | 6.278 | 6.442 | 304,948 | -0.00(-0.07%) |
Oct 28, 2002 | 6.508 | 6.523 | 6.309 | 6.446 | 232,150 | -0.06(-0.94%) |
Oct 25, 2002 | 6.446 | 6.515 | 6.335 | 6.508 | 154,365 | +0.06(+0.90%) |
Oct 24, 2002 | 6.511 | 6.527 | 6.343 | 6.450 | 161,268 | -0.06(-0.89%) |
Oct 23, 2002 | 6.479 | 6.561 | 6.397 | 6.508 | 195,588 | +0.06(+0.95%) |
Oct 22, 2002 | 6.523 | 6.527 | 6.446 | 6.446 | 189,133 | -0.06(-0.94%) |
Oct 21, 2002 | 6.431 | 6.603 | 6.370 | 6.508 | 293,105 | +0.04(+0.64%) |
Oct 18, 2002 | 6.565 | 6.668 | 6.278 | 6.466 | 362,224 | -0.04(-0.64%) |
Oct 17, 2002 | 6.423 | 6.642 | 6.335 | 6.508 | 242,728 | +0.12(+1.91%) |
Oct 16, 2002 | 6.542 | 6.776 | 6.289 | 6.386 | 885,695 | -0.83(-11.50%) |
Oct 15, 2002 | 6.856 | 7.269 | 6.852 | 7.216 | 358,065 | +0.44(+6.56%) |
Oct 14, 2002 | 6.795 | 6.890 | 6.741 | 6.772 | 123,889 | -0.09(-1.34%) |
Oct 11, 2002 | 6.967 | 7.009 | 6.841 | 6.864 | 183,909 | -0.03(-0.39%) |
Oct 10, 2002 | 6.699 | 6.967 | 6.473 | 6.890 | 172,275 | +0.15(+2.27%) |
Oct 09, 2002 | 6.714 | 6.768 | 6.665 | 6.737 | 279,939 | -0.04(-0.57%) |
Oct 08, 2002 | 6.825 | 6.898 | 6.672 | 6.776 | 283,178 | -0.05(-0.78%) |
Oct 07, 2002 | 6.986 | 6.994 | 6.759 | 6.829 | 156,218 | -0.17(-2.41%) |
Oct 04, 2002 | 7.047 | 7.066 | 6.894 | 6.998 | 327,266 | -0.09(-1.30%) |
Oct 03, 2002 | 6.971 | 7.150 | 6.909 | 7.089 | 149,948 | +0.09(+1.26%) |
Oct 02, 2002 | 7.089 | 7.262 | 6.967 | 7.001 | 441,417 | -0.15(-2.09%) |
Oct 01, 2002 | 6.929 | 7.170 | 6.890 | 7.151 | 347,652 | +0.22(+3.20%) |
Sep 30, 2002 | 7.059 | 7.086 | 6.718 | 6.929 | 506,936 | -0.13(-1.90%) |
Sep 27, 2002 | 7.273 | 7.407 | 7.024 | 7.063 | 305,644 | -0.26(-3.50%) |
Sep 26, 2002 | 7.116 | 7.338 | 7.024 | 7.319 | 417,801 | +0.21(+2.91%) |
Sep 25, 2002 | 7.094 | 7.197 | 7.086 | 7.112 | 557,649 | -0.02(-0.32%) |
Sep 24, 2002 | 7.009 | 7.258 | 7.009 | 7.135 | 179,651 | +0.05(+0.70%) |
Sep 23, 2002 | 7.051 | 7.189 | 6.998 | 7.086 | 250,785 | -0.02(-0.22%) |
Sep 20, 2002 | 7.047 | 7.165 | 7.024 | 7.101 | 15,674,086 | +0.13(+1.87%) |
Sep 19, 2002 | 6.886 | 7.051 | 6.829 | 6.971 | 205,504 | +0.05(+0.77%) |
Sep 18, 2002 | 6.626 | 6.967 | 6.603 | 6.917 | 234,219 | +0.24(+3.56%) |
Sep 17, 2002 | 7.373 | 7.426 | 6.343 | 6.679 | 1,277,786 | -0.75(-10.06%) |
Sep 16, 2002 | 8.012 | 8.192 | 7.281 | 7.426 | 702,164 | -1.28(-14.73%) |
Sep 13, 2002 | 8.460 | 8.778 | 8.460 | 8.709 | 119,316 | +0.20(+2.39%) |
Sep 12, 2002 | 8.605 | 8.605 | 8.406 | 8.506 | 134,274 | -0.11(-1.29%) |
Sep 11, 2002 | 8.785 | 8.785 | 8.613 | 8.617 | 47,196 | -0.17(-1.96%) |
Sep 10, 2002 | 8.636 | 8.789 | 8.617 | 8.789 | 128,685 | +0.15(+1.77%) |
Sep 09, 2002 | 8.613 | 8.854 | 8.425 | 8.636 | 99,274 | -0.06(-0.70%) |
Sep 06, 2002 | 8.333 | 8.709 | 8.333 | 8.697 | 131,510 | +0.35(+4.22%) |
Sep 05, 2002 | 8.479 | 8.479 | 8.238 | 8.345 | 77,673 | -0.05(-0.64%) |
Sep 04, 2002 | 8.245 | 8.536 | 8.239 | 8.399 | 183,560 | +0.16(+2.00%) |
Sep 03, 2002 | 8.295 | 8.383 | 8.203 | 8.234 | 168,095 | -0.15(-1.83%) |
Aug 30, 2002 | 8.541 | 8.647 | 8.295 | 8.387 | 91,209 | -0.15(-1.79%) |
Aug 29, 2002 | 8.494 | 8.747 | 8.353 | 8.540 | 122,430 | +0.06(+0.72%) |
Aug 28, 2002 | 8.858 | 8.858 | 8.452 | 8.479 | 98,337 | -0.40(-4.48%) |
Aug 27, 2002 | 8.954 | 9.168 | 8.877 | 8.877 | 121,735 | -0.02(-0.26%) |
Aug 26, 2002 | 8.919 | 8.980 | 8.732 | 8.900 | 62,530 | +0.08(+0.96%) |
Aug 23, 2002 | 9.030 | 9.038 | 8.816 | 8.816 | 79,995 | -0.26(-2.83%) |
Aug 22, 2002 | 8.835 | 9.076 | 8.801 | 9.072 | 100,488 | +0.24(+2.73%) |
Aug 21, 2002 | 8.751 | 8.927 | 8.598 | 8.831 | 225,182 | +0.14(+1.59%) |
Aug 20, 2002 | 9.084 | 9.180 | 8.693 | 8.693 | 171,317 | -0.03(-0.39%) |
Aug 16, 2002 | 8.820 | 8.943 | 8.644 | 8.728 | 72,588 | -0.08(-0.87%) |
Aug 15, 2002 | 8.490 | 8.816 | 8.490 | 8.804 | 126,228 | +0.34(+4.07%) |
Aug 14, 2002 | 8.448 | 8.586 | 8.285 | 8.460 | 177,987 | +0.00(+0.00%) |
Aug 13, 2002 | 8.460 | 8.624 | 8.379 | 8.460 | 137,130 | -0.05(-0.63%) |
Aug 12, 2002 | 8.590 | 8.640 | 8.207 | 8.513 | 149,304 | +0.44(+5.45%) |
Aug 07, 2002 | 7.718 | 8.134 | 7.718 | 8.073 | 178,695 | +0.37(+4.82%) |
Aug 06, 2002 | 7.484 | 8.000 | 7.476 | 7.702 | 257,925 | +0.19(+2.54%) |
Aug 05, 2002 | 7.579 | 7.924 | 7.472 | 7.511 | 145,605 | -0.24(-3.06%) |
Aug 02, 2002 | 8.077 | 8.196 | 7.698 | 7.748 | 163,973 | -0.41(-5.02%) |
Aug 01, 2002 | 8.349 | 8.513 | 8.127 | 8.157 | 307,830 | -0.17(-2.07%) |
Jul 31, 2002 | 8.594 | 8.900 | 8.299 | 8.330 | 152,212 | -0.20(-2.29%) |
Jul 30, 2002 | 8.605 | 8.938 | 8.230 | 8.525 | 231,140 | -0.01(-0.09%) |
Jul 29, 2002 | 8.372 | 8.640 | 8.288 | 8.533 | 184,783 | +0.27(+3.29%) |
Jul 26, 2002 | 8.115 | 8.399 | 8.039 | 8.261 | 142,865 | +0.30(+3.75%) |
Jul 25, 2002 | 7.694 | 8.445 | 7.694 | 7.962 | 172,589 | +0.28(+3.69%) |
Jul 24, 2002 | 7.656 | 7.847 | 7.197 | 7.679 | 339,953 | +0.16(+2.19%) |
Jul 23, 2002 | 7.656 | 7.790 | 7.250 | 7.514 | 237,027 | -0.23(-3.01%) |
Jul 22, 2002 | 8.192 | 8.353 | 7.541 | 7.748 | 286,386 | -0.33(-4.12%) |
Jul 19, 2002 | 8.521 | 8.678 | 7.947 | 8.081 | 305,818 | -1.31(-13.91%) |
Jul 17, 2002 | 10.22 | 10.33 | 8.862 | 9.386 | 723,620 | -1.03(-9.89%) |
Jul 12, 2002 | 10.49 | 10.79 | 10.37 | 10.42 | 253,049 | -0.08(-0.74%) |
Jul 11, 2002 | 11.04 | 11.04 | 10.15 | 10.49 | 130,791 | -0.60(-5.38%) |
Jul 10, 2002 | 11.10 | 11.29 | 11.06 | 11.09 | 164,055 | -0.01(-0.07%) |
Jul 09, 2002 | 11.24 | 11.16 | 10.95 | 11.10 | 221,701 | -0.14(-1.26%) |
Jul 08, 2002 | 11.31 | 11.31 | 11.24 | 11.24 | 221,004 | -0.07(-0.61%) |
Jul 05, 2002 | 11.48 | 11.63 | 11.14 | 11.31 | 139,325 | -0.19(-1.63%) |
Jul 04, 2002 | 11.73 | 12.31 | 11.42 | 11.50 | 197,493 | +0.00(+0.00%) |
Jul 03, 2002 | 11.73 | 12.31 | 11.42 | 11.50 | 197,493 | -0.24(-2.02%) |
Jul 02, 2002 | 11.81 | 11.90 | 11.63 | 11.73 | 282,481 | -0.16(-1.38%) |
Jul 01, 2002 | 12.59 | 12.59 | 11.75 | 11.90 | 324,801 | -0.65(-5.19%) |
Jun 28, 2002 | 11.79 | 12.56 | 11.77 | 12.55 | 380,706 | +0.59(+4.96%) |
Jun 27, 2002 | 11.61 | 12.17 | 11.58 | 11.95 | 297,981 | +0.49(+4.31%) |
Jun 26, 2002 | 11.57 | 11.62 | 11.45 | 11.46 | 265,066 | -0.33(-2.76%) |
Jun 25, 2002 | 11.87 | 12.25 | 11.58 | 11.79 | 214,212 | -0.21(-1.79%) |
Jun 21, 2002 | 12.24 | 12.24 | 11.99 | 12.00 | 236,504 | -0.13(-1.10%) |
Jun 20, 2002 | 12.02 | 12.43 | 11.98 | 12.13 | 84,117 | +0.00(+0.00%) |
Jun 19, 2002 | 11.90 | 12.29 | 11.90 | 12.13 | 384,363 | +0.17(+1.44%) |
Jun 18, 2002 | 12.00 | 12.21 | 11.92 | 11.96 | 198,712 | -0.12(-0.98%) |
Jun 17, 2002 | 11.75 | 12.08 | 11.58 | 12.08 | 229,712 | +0.33(+2.83%) |
Jun 14, 2002 | 11.71 | 11.78 | 11.49 | 11.75 | 138,628 | -0.15(-1.29%) |
Jun 12, 2002 | 11.64 | 11.96 | 11.62 | 11.90 | 76,803 | +0.39(+3.36%) |
Jun 11, 2002 | 11.52 | 11.86 | 11.45 | 11.51 | 95,437 | -0.12(-1.02%) |
Jun 10, 2002 | 11.71 | 11.90 | 11.55 | 11.63 | 64,960 | -0.09(-0.75%) |
Jun 07, 2002 | 11.45 | 11.87 | 11.45 | 11.72 | 201,673 | +0.23(+2.00%) |
Jun 06, 2002 | 11.60 | 11.98 | 11.38 | 11.49 | 285,442 | -0.15(-1.25%) |
Jun 05, 2002 | 11.87 | 11.95 | 11.64 | 11.64 | 178,162 | -0.50(-4.10%) |
May 31, 2002 | 11.89 | 12.25 | 11.89 | 12.13 | 100,314 | +0.41(+3.49%) |
May 28, 2002 | 11.60 | 11.85 | 11.48 | 11.73 | 66,876 | +0.12(+1.02%) |
May 27, 2002 | 11.93 | 12.02 | 11.59 | 11.61 | 130,269 | +0.00(+0.00%) |
May 24, 2002 | 11.93 | 12.02 | 11.59 | 11.61 | 128,875 | -0.32(-2.70%) |
May 23, 2002 | 11.10 | 11.93 | 11.10 | 11.93 | 88,993 | +0.75(+6.75%) |
May 22, 2002 | 11.29 | 11.29 | 11.10 | 11.17 | 124,521 | -0.08(-0.71%) |
May 21, 2002 | 11.33 | 11.33 | 11.13 | 11.25 | 887,849 | -0.15(-1.34%) |
May 20, 2002 | 11.48 | 11.58 | 11.20 | 11.41 | 347,093 | -0.13(-1.13%) |
May 17, 2002 | 11.63 | 11.79 | 11.41 | 11.54 | 151,864 | +0.15(+1.31%) |
May 16, 2002 | 11.68 | 11.68 | 11.33 | 11.39 | 229,538 | -0.33(-2.84%) |
May 15, 2002 | 11.41 | 11.87 | 11.36 | 11.72 | 435,217 | +0.16(+1.39%) |
May 14, 2002 | 11.28 | 11.68 | 11.28 | 11.56 | 282,133 | +0.10(+0.83%) |
May 13, 2002 | 11.01 | 11.46 | 11.00 | 11.46 | 150,297 | +0.71(+6.58%) |
May 10, 2002 | 10.74 | 10.87 | 10.72 | 10.76 | 327,762 | -0.06(-0.53%) |
May 09, 2002 | 11.00 | 11.20 | 10.75 | 10.81 | 148,033 | -0.23(-2.08%) |
May 08, 2002 | 10.79 | 11.04 | 10.66 | 11.04 | 102,404 | +0.33(+3.04%) |
May 07, 2002 | 10.53 | 10.90 | 10.37 | 10.72 | 136,190 | +0.36(+3.47%) |
May 06, 2002 | 11.15 | 11.19 | 10.25 | 10.36 | 181,122 | -0.77(-6.88%) |
May 03, 2002 | 10.79 | 11.12 | 10.65 | 11.12 | 160,920 | +0.39(+3.60%) |
May 02, 2002 | 10.35 | 10.82 | 10.31 | 10.74 | 116,510 | +0.40(+3.85%) |