Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.17 | 17.35 | 16.97 | 17.30 | 570,647 | +0.05(+0.31%) |
Apr 29, 2003 | 16.74 | 17.28 | 16.69 | 17.25 | 824,789 | +0.38(+2.23%) |
Apr 28, 2003 | 16.71 | 16.89 | 16.44 | 16.87 | 676,496 | +0.39(+2.38%) |
Apr 25, 2003 | 16.67 | 16.81 | 16.44 | 16.48 | 806,691 | -0.31(-1.83%) |
Apr 24, 2003 | 16.76 | 16.90 | 16.28 | 16.79 | 1,434,755 | +0.10(+0.60%) |
Apr 23, 2003 | 16.42 | 16.69 | 16.21 | 16.69 | 857,988 | +0.29(+1.78%) |
Apr 22, 2003 | 16.21 | 16.48 | 15.98 | 16.40 | 965,921 | +0.00(+0.00%) |
Apr 21, 2003 | 15.58 | 16.44 | 15.55 | 16.40 | 1,171,760 | +0.84(+5.43%) |
Apr 17, 2003 | 15.46 | 15.59 | 15.26 | 15.55 | 794,974 | +0.24(+1.55%) |
Apr 16, 2003 | 15.27 | 15.55 | 15.13 | 15.32 | 931,549 | +0.23(+1.53%) |
Apr 15, 2003 | 14.67 | 15.09 | 14.52 | 15.09 | 770,627 | +0.45(+3.10%) |
Apr 14, 2003 | 14.44 | 14.69 | 14.35 | 14.63 | 863,847 | +0.19(+1.32%) |
Apr 11, 2003 | 14.65 | 14.93 | 14.32 | 14.44 | 620,382 | -0.04(-0.26%) |
Apr 10, 2003 | 14.67 | 14.82 | 14.38 | 14.48 | 767,893 | -0.18(-1.20%) |
Apr 09, 2003 | 15.09 | 15.29 | 14.59 | 14.65 | 707,613 | -0.44(-2.91%) |
Apr 08, 2003 | 15.22 | 15.32 | 14.85 | 15.09 | 562,054 | -0.06(-0.41%) |
Apr 07, 2003 | 15.67 | 15.75 | 14.99 | 15.15 | 1,214,073 | -0.05(-0.30%) |
Apr 04, 2003 | 15.36 | 15.36 | 15.08 | 15.20 | 723,887 | -0.01(-0.05%) |
Apr 03, 2003 | 15.75 | 15.90 | 15.05 | 15.21 | 1,472,251 | -0.01(-0.05%) |
Apr 02, 2003 | 15.13 | 15.55 | 13.99 | 15.22 | 5,941,996 | +0.81(+5.65%) |
Apr 01, 2003 | 16.97 | 17.13 | 14.29 | 14.40 | 7,040,587 | -2.98(-17.16%) |
Mar 31, 2003 | 17.11 | 17.89 | 16.96 | 17.38 | 1,720,053 | -0.04(-0.25%) |
Mar 28, 2003 | 17.89 | 18.24 | 17.36 | 17.43 | 1,352,447 | -0.48(-2.66%) |
Mar 27, 2003 | 17.14 | 18.14 | 17.11 | 17.90 | 2,711,202 | +0.58(+3.32%) |
Mar 26, 2003 | 18.09 | 18.54 | 17.23 | 17.33 | 3,381,216 | -0.55(-3.09%) |
Mar 25, 2003 | 17.02 | 17.97 | 16.97 | 17.88 | 3,431,638 | +1.08(+6.45%) |
Mar 24, 2003 | 14.86 | 17.05 | 14.79 | 16.80 | 4,076,364 | +1.44(+9.40%) |
Mar 21, 2003 | 15.75 | 16.47 | 14.98 | 15.35 | 3,408,678 | -0.12(-0.79%) |
Mar 20, 2003 | 13.90 | 15.55 | 13.89 | 15.48 | 1,922,936 | +1.39(+9.87%) |
Mar 19, 2003 | 14.59 | 14.60 | 13.90 | 14.09 | 1,469,861 | -0.48(-3.27%) |
Mar 18, 2003 | 15.01 | 15.35 | 14.28 | 14.56 | 2,668,567 | -0.45(-2.97%) |
Mar 17, 2003 | 12.83 | 15.13 | 12.80 | 15.01 | 8,362,909 | +4.44(+42.01%) |
Mar 14, 2003 | 10.77 | 10.87 | 10.44 | 10.57 | 435,193 | -0.17(-1.57%) |
Mar 13, 2003 | 10.25 | 10.75 | 10.13 | 10.74 | 576,115 | +0.60(+5.91%) |
Mar 12, 2003 | 10.09 | 10.21 | 9.931 | 10.14 | 363,153 | +0.06(+0.61%) |
Mar 11, 2003 | 10.37 | 10.53 | 9.908 | 10.08 | 426,390 | -0.37(-3.53%) |
Mar 10, 2003 | 10.75 | 10.75 | 10.38 | 10.45 | 179,539 | -0.30(-2.79%) |
Mar 07, 2003 | 10.65 | 10.75 | 10.58 | 10.75 | 280,571 | +0.02(+0.22%) |
Mar 06, 2003 | 10.74 | 10.77 | 10.65 | 10.72 | 253,360 | -0.08(-0.78%) |
Mar 05, 2003 | 10.75 | 10.94 | 10.66 | 10.81 | 346,320 | +0.07(+0.64%) |
Mar 04, 2003 | 10.88 | 10.91 | 10.65 | 10.74 | 273,020 | -0.05(-0.50%) |
Mar 03, 2003 | 11.20 | 11.28 | 10.68 | 10.79 | 564,918 | -0.25(-2.29%) |
Feb 28, 2003 | 10.86 | 11.14 | 10.80 | 11.04 | 445,268 | +0.21(+1.99%) |
Feb 27, 2003 | 10.95 | 10.95 | 10.56 | 10.83 | 628,584 | +0.47(+4.52%) |
Feb 26, 2003 | 10.85 | 10.92 | 10.35 | 10.36 | 460,762 | -0.56(-5.13%) |
Feb 25, 2003 | 10.81 | 10.93 | 10.41 | 10.92 | 461,152 | +0.07(+0.64%) |
Feb 24, 2003 | 10.61 | 10.96 | 10.40 | 10.85 | 589,135 | +0.14(+1.29%) |
Feb 21, 2003 | 10.77 | 10.87 | 10.60 | 10.71 | 405,038 | -0.10(-0.92%) |
Feb 20, 2003 | 11.04 | 11.14 | 10.64 | 10.81 | 570,647 | -0.19(-1.74%) |
Feb 19, 2003 | 10.56 | 11.04 | 10.42 | 11.01 | 979,591 | +0.60(+5.76%) |
Feb 18, 2003 | 10.12 | 10.55 | 10.12 | 10.41 | 683,917 | +0.25(+2.42%) |
Feb 14, 2003 | 9.977 | 10.18 | 9.877 | 10.16 | 504,377 | +0.26(+2.64%) |
Feb 13, 2003 | 9.755 | 9.924 | 9.639 | 9.900 | 709,696 | +0.28(+2.96%) |
Feb 12, 2003 | 9.678 | 9.893 | 9.616 | 9.616 | 710,737 | -0.09(-0.95%) |
Feb 11, 2003 | 9.171 | 9.862 | 9.140 | 9.708 | 1,410,669 | +0.76(+8.50%) |
Feb 10, 2003 | 9.025 | 9.217 | 8.833 | 8.948 | 709,435 | -0.12(-1.27%) |
Feb 07, 2003 | 9.240 | 9.301 | 9.002 | 9.063 | 478,599 | -0.08(-0.84%) |
Feb 06, 2003 | 9.148 | 9.401 | 9.125 | 9.140 | 486,410 | -0.08(-0.83%) |
Feb 05, 2003 | 9.232 | 9.440 | 9.109 | 9.217 | 446,310 | +0.11(+1.18%) |
Feb 04, 2003 | 9.025 | 9.332 | 8.864 | 9.109 | 645,119 | +0.05(+0.50%) |
Feb 03, 2003 | 9.278 | 9.493 | 8.925 | 9.064 | 580,151 | -0.25(-2.63%) |
Jan 31, 2003 | 9.255 | 9.516 | 9.048 | 9.309 | 813,201 | -0.05(-0.49%) |
Jan 30, 2003 | 9.877 | 9.993 | 9.271 | 9.355 | 491,679 | -0.52(-5.29%) |
Jan 29, 2003 | 9.632 | 9.893 | 9.294 | 9.877 | 561,924 | +0.27(+2.80%) |
Jan 28, 2003 | 9.601 | 9.793 | 9.332 | 9.609 | 729,616 | +0.08(+0.81%) |
Jan 27, 2003 | 10.02 | 10.22 | 9.486 | 9.532 | 832,210 | -0.72(-7.04%) |
Jan 24, 2003 | 10.60 | 10.60 | 10.06 | 10.25 | 458,939 | -0.32(-3.05%) |
Jan 23, 2003 | 10.55 | 11.01 | 10.37 | 10.58 | 519,350 | +0.02(+0.22%) |
Jan 22, 2003 | 10.25 | 10.74 | 9.885 | 10.55 | 704,618 | +0.14(+1.33%) |
Jan 21, 2003 | 11.33 | 11.33 | 10.40 | 10.42 | 1,032,060 | -0.83(-7.38%) |
Jan 17, 2003 | 11.42 | 11.52 | 11.14 | 11.25 | 580,021 | -0.21(-1.80%) |
Jan 16, 2003 | 12.33 | 12.33 | 11.25 | 11.45 | 1,156,918 | -0.88(-7.10%) |
Jan 15, 2003 | 12.68 | 13.05 | 12.20 | 12.33 | 994,043 | -0.36(-2.85%) |
Jan 14, 2003 | 11.24 | 12.74 | 11.24 | 12.69 | 1,885,362 | +1.32(+11.62%) |
Jan 13, 2003 | 11.38 | 11.73 | 11.32 | 11.37 | 788,073 | +0.03(+0.27%) |
Jan 10, 2003 | 11.44 | 11.57 | 11.18 | 11.34 | 752,530 | -0.26(-2.25%) |
Jan 09, 2003 | 11.94 | 12.14 | 11.37 | 11.60 | 1,269,407 | -0.28(-2.33%) |
Jan 08, 2003 | 12.41 | 12.63 | 11.77 | 11.87 | 1,060,443 | -0.64(-5.10%) |
Jan 07, 2003 | 12.53 | 12.60 | 12.29 | 12.51 | 545,128 | +0.00(+0.00%) |
Jan 06, 2003 | 12.37 | 12.80 | 12.29 | 12.51 | 699,020 | +0.18(+1.43%) |
Jan 03, 2003 | 12.04 | 12.38 | 11.75 | 12.34 | 793,672 | +0.28(+2.29%) |
Jan 02, 2003 | 11.25 | 12.08 | 11.21 | 12.06 | 618,559 | +0.88(+7.83%) |
Dec 31, 2002 | 11.43 | 11.59 | 11.06 | 11.18 | 578,849 | -0.25(-2.22%) |
Dec 30, 2002 | 11.67 | 11.75 | 11.37 | 11.44 | 465,970 | -0.24(-2.04%) |
Dec 27, 2002 | 11.92 | 11.93 | 11.43 | 11.67 | 509,064 | -0.29(-2.45%) |
Dec 26, 2002 | 11.95 | 12.53 | 11.87 | 11.97 | 335,514 | -0.15(-1.26%) |
Dec 24, 2002 | 12.33 | 12.33 | 11.95 | 12.12 | 175,113 | -0.21(-1.68%) |
Dec 23, 2002 | 11.77 | 12.48 | 11.66 | 12.33 | 716,336 | +0.42(+3.55%) |
Dec 20, 2002 | 11.77 | 12.08 | 11.66 | 11.91 | 728,053 | +0.10(+0.85%) |
Dec 19, 2002 | 11.69 | 12.07 | 11.56 | 11.81 | 857,468 | +0.09(+0.79%) |
Dec 18, 2002 | 12.10 | 12.17 | 11.67 | 11.71 | 552,680 | -0.35(-2.93%) |
Dec 17, 2002 | 12.36 | 12.75 | 11.96 | 12.07 | 585,229 | -0.29(-2.36%) |
Dec 16, 2002 | 11.67 | 12.41 | 11.60 | 12.36 | 1,280,734 | +0.68(+5.86%) |
Dec 13, 2002 | 12.38 | 12.40 | 11.42 | 11.67 | 1,510,138 | -0.77(-6.17%) |
Dec 12, 2002 | 13.13 | 13.21 | 12.37 | 12.44 | 848,094 | -0.64(-4.87%) |
Dec 11, 2002 | 13.17 | 13.34 | 12.77 | 13.08 | 615,825 | +0.00(+0.00%) |
Dec 10, 2002 | 13.06 | 13.22 | 12.89 | 13.08 | 817,888 | +0.02(+0.18%) |
Dec 09, 2002 | 13.82 | 13.98 | 13.00 | 13.06 | 803,567 | -0.63(-4.60%) |
Dec 06, 2002 | 13.20 | 13.74 | 12.89 | 13.69 | 694,723 | +0.38(+2.83%) |
Dec 05, 2002 | 13.50 | 13.63 | 13.06 | 13.31 | 703,707 | +0.18(+1.34%) |
Dec 04, 2002 | 12.93 | 13.40 | 12.37 | 13.13 | 1,338,801 | -0.12(-0.93%) |
Dec 03, 2002 | 14.21 | 14.25 | 13.07 | 13.26 | 1,170,718 | -1.18(-8.19%) |
Dec 02, 2002 | 14.54 | 14.86 | 14.13 | 14.44 | 1,885,232 | +0.42(+3.01%) |
Nov 29, 2002 | 14.78 | 14.98 | 13.99 | 14.02 | 798,099 | -0.65(-4.45%) |
Nov 27, 2002 | 13.67 | 14.71 | 13.59 | 14.67 | 1,584,740 | +1.15(+8.52%) |
Nov 26, 2002 | 13.06 | 13.63 | 12.91 | 13.52 | 1,267,584 | +0.46(+3.53%) |
Nov 25, 2002 | 12.29 | 13.10 | 12.07 | 13.06 | 1,329,427 | +0.70(+5.66%) |
Nov 22, 2002 | 12.12 | 12.37 | 11.83 | 12.36 | 449,044 | +0.19(+1.58%) |
Nov 21, 2002 | 11.94 | 12.44 | 11.94 | 12.17 | 779,350 | +0.25(+2.06%) |
Nov 20, 2002 | 11.67 | 12.06 | 11.52 | 11.92 | 556,846 | +0.30(+2.58%) |
Nov 19, 2002 | 11.96 | 11.97 | 11.44 | 11.62 | 621,814 | -0.37(-3.08%) |
Nov 18, 2002 | 12.10 | 12.39 | 11.75 | 11.99 | 1,163,818 | +0.31(+2.70%) |
Nov 15, 2002 | 11.56 | 12.06 | 11.31 | 11.67 | 814,113 | +0.02(+0.14%) |
Nov 14, 2002 | 11.02 | 11.71 | 10.91 | 11.66 | 830,647 | +0.57(+5.12%) |
Nov 13, 2002 | 10.64 | 11.10 | 10.62 | 11.09 | 617,517 | +0.19(+1.76%) |
Nov 12, 2002 | 10.25 | 11.09 | 9.516 | 10.90 | 1,062,005 | +0.51(+4.96%) |
Nov 11, 2002 | 11.33 | 11.49 | 10.21 | 10.38 | 1,106,402 | -0.94(-8.28%) |
Nov 08, 2002 | 11.59 | 11.91 | 11.15 | 11.32 | 1,229,827 | -0.20(-1.73%) |
Nov 07, 2002 | 10.99 | 11.74 | 10.83 | 11.52 | 1,282,556 | +0.45(+4.03%) |
Nov 06, 2002 | 10.75 | 11.10 | 10.45 | 11.07 | 1,379,943 | +0.42(+3.96%) |
Nov 05, 2002 | 10.36 | 10.68 | 10.09 | 10.65 | 1,059,271 | +0.36(+3.51%) |
Nov 04, 2002 | 9.762 | 10.42 | 9.255 | 10.29 | 1,983,529 | +0.28(+2.84%) |
Nov 01, 2002 | 9.854 | 10.20 | 9.563 | 10.01 | 1,685,251 | +0.02(+0.23%) |
Oct 31, 2002 | 10.18 | 10.33 | 9.907 | 9.985 | 1,173,192 | -0.13(-1.29%) |
Oct 30, 2002 | 9.255 | 10.22 | 9.094 | 10.12 | 1,360,934 | +1.21(+13.63%) |
Oct 29, 2002 | 8.810 | 8.963 | 8.480 | 8.902 | 588,614 | +0.07(+0.78%) |
Oct 28, 2002 | 9.209 | 9.217 | 8.764 | 8.833 | 268,202 | -0.24(-2.62%) |
Oct 25, 2002 | 9.063 | 9.324 | 8.879 | 9.071 | 429,515 | +0.07(+0.77%) |
Oct 24, 2002 | 8.972 | 9.355 | 8.971 | 9.002 | 577,938 | +0.07(+0.82%) |
Oct 23, 2002 | 8.433 | 9.016 | 8.295 | 8.929 | 339,387 | +0.44(+5.20%) |
Oct 22, 2002 | 8.718 | 8.748 | 8.464 | 8.487 | 398,658 | -0.31(-3.49%) |
Oct 21, 2002 | 8.211 | 8.818 | 8.065 | 8.794 | 630,016 | +0.58(+7.01%) |
Oct 18, 2002 | 8.264 | 8.357 | 8.065 | 8.218 | 285,845 | +0.00(+0.01%) |
Oct 17, 2002 | 7.911 | 8.372 | 7.873 | 8.218 | 566,734 | +0.54(+6.99%) |
Oct 16, 2002 | 7.443 | 7.742 | 7.327 | 7.681 | 544,998 | -0.19(-2.44%) |
Oct 15, 2002 | 7.481 | 7.873 | 7.481 | 7.873 | 467,480 | +0.58(+7.89%) |
Oct 14, 2002 | 7.566 | 7.566 | 7.181 | 7.297 | 412,287 | -0.20(-2.67%) |
Oct 11, 2002 | 7.581 | 7.796 | 7.435 | 7.497 | 381,271 | -0.05(-0.60%) |
Oct 10, 2002 | 6.966 | 7.681 | 6.921 | 7.543 | 504,044 | +0.64(+9.23%) |
Oct 09, 2002 | 6.751 | 7.020 | 6.744 | 6.905 | 370,146 | -0.12(-1.75%) |
Oct 08, 2002 | 6.928 | 7.028 | 6.767 | 7.028 | 329,525 | +0.25(+3.62%) |
Oct 07, 2002 | 6.974 | 6.982 | 6.628 | 6.782 | 283,826 | -0.31(-4.33%) |
Oct 04, 2002 | 7.473 | 7.550 | 7.020 | 7.089 | 307,981 | -0.35(-4.75%) |
Oct 03, 2002 | 7.642 | 8.096 | 7.420 | 7.443 | 477,948 | -0.32(-4.15%) |
Oct 02, 2002 | 6.774 | 7.865 | 6.767 | 7.765 | 768,284 | +0.81(+11.71%) |
Oct 01, 2002 | 6.705 | 6.951 | 6.636 | 6.951 | 246,415 | +0.30(+4.50%) |
Sep 30, 2002 | 6.774 | 6.774 | 6.582 | 6.652 | 336,713 | -0.21(-3.12%) |
Sep 27, 2002 | 6.859 | 7.028 | 6.836 | 6.866 | 331,738 | -0.05(-0.68%) |
Sep 26, 2002 | 6.890 | 6.989 | 6.821 | 6.913 | 265,729 | +0.09(+1.35%) |
Sep 25, 2002 | 6.828 | 6.890 | 6.744 | 6.821 | 344,888 | +0.08(+1.14%) |
Sep 24, 2002 | 6.529 | 6.797 | 6.221 | 6.744 | 393,297 | +0.18(+2.69%) |
Sep 23, 2002 | 6.890 | 6.920 | 6.452 | 6.567 | 409,147 | -0.35(-5.00%) |
Sep 20, 2002 | 6.890 | 7.374 | 6.874 | 6.913 | 456,661 | +0.06(+0.83%) |
Sep 19, 2002 | 6.836 | 6.951 | 6.774 | 6.856 | 247,371 | -0.16(-2.23%) |
Sep 18, 2002 | 7.028 | 7.105 | 6.682 | 7.013 | 242,294 | -0.02(-0.22%) |
Sep 17, 2002 | 7.296 | 7.366 | 6.989 | 7.028 | 215,343 | -0.21(-2.87%) |
Sep 16, 2002 | 7.166 | 7.297 | 6.997 | 7.235 | 163,786 | +0.00(+0.00%) |
Sep 13, 2002 | 7.074 | 7.258 | 6.966 | 7.235 | 200,110 | +0.14(+1.95%) |
Sep 12, 2002 | 7.220 | 7.220 | 6.928 | 7.097 | 224,847 | -0.16(-2.22%) |
Sep 11, 2002 | 7.212 | 7.420 | 7.143 | 7.258 | 183,185 | +0.07(+0.96%) |
Sep 10, 2002 | 7.120 | 7.358 | 6.997 | 7.189 | 270,676 | -0.02(-0.21%) |
Sep 09, 2002 | 7.051 | 7.220 | 6.897 | 7.205 | 278,612 | -0.05(-0.74%) |
Sep 06, 2002 | 7.028 | 7.297 | 7.028 | 7.258 | 367,672 | +0.35(+5.00%) |
Sep 05, 2002 | 7.143 | 7.143 | 6.767 | 6.913 | 290,336 | -0.07(-0.97%) |
Sep 04, 2002 | 6.490 | 6.980 | 6.452 | 6.980 | 197,317 | +0.54(+8.32%) |
Sep 03, 2002 | 6.767 | 6.836 | 6.413 | 6.444 | 294,398 | -0.41(-5.94%) |
Aug 30, 2002 | 6.897 | 7.128 | 6.821 | 6.851 | 228,857 | -0.15(-2.09%) |
Aug 29, 2002 | 6.613 | 6.997 | 6.536 | 6.997 | 237,606 | +0.27(+4.00%) |
Aug 28, 2002 | 6.867 | 6.867 | 6.552 | 6.728 | 284,737 | -0.13(-1.90%) |
Aug 27, 2002 | 7.181 | 7.289 | 6.813 | 6.859 | 332,519 | -0.36(-5.00%) |
Aug 26, 2002 | 7.289 | 7.297 | 6.989 | 7.220 | 181,492 | +0.31(+4.44%) |
Aug 23, 2002 | 7.304 | 7.304 | 6.905 | 6.913 | 215,083 | -0.39(-5.36%) |
Aug 22, 2002 | 6.843 | 7.350 | 6.774 | 7.304 | 350,616 | +0.51(+7.46%) |
Aug 21, 2002 | 6.513 | 6.797 | 6.513 | 6.797 | 216,645 | +0.24(+3.63%) |
Aug 20, 2002 | 6.652 | 6.698 | 6.221 | 6.559 | 222,146 | +0.03(+0.47%) |
Aug 16, 2002 | 6.152 | 6.544 | 6.068 | 6.529 | 256,105 | +0.38(+6.25%) |
Aug 15, 2002 | 5.799 | 6.214 | 5.653 | 6.145 | 485,759 | +0.38(+6.67%) |
Aug 14, 2002 | 5.615 | 5.799 | 5.453 | 5.761 | 226,540 | +0.17(+3.02%) |
Aug 13, 2002 | 5.714 | 5.930 | 5.530 | 5.592 | 292,940 | -0.12(-2.15%) |
Aug 12, 2002 | 5.607 | 5.745 | 5.415 | 5.714 | 175,373 | +0.17(+3.05%) |
Aug 07, 2002 | 5.503 | 5.599 | 5.231 | 5.545 | 313,771 | +0.11(+1.98%) |
Aug 06, 2002 | 5.761 | 5.830 | 5.292 | 5.438 | 646,551 | +0.58(+12.03%) |
Aug 05, 2002 | 5.215 | 5.223 | 4.777 | 4.854 | 390,189 | -0.35(-6.65%) |
Aug 02, 2002 | 5.200 | 5.292 | 4.862 | 5.200 | 345,148 | -0.04(-0.73%) |
Aug 01, 2002 | 5.476 | 5.552 | 5.146 | 5.238 | 262,213 | -0.27(-4.88%) |
Jul 31, 2002 | 5.722 | 5.722 | 5.384 | 5.507 | 250,626 | -0.06(-1.10%) |
Jul 30, 2002 | 5.461 | 5.638 | 5.384 | 5.569 | 259,219 | +0.19(+3.56%) |
Jul 29, 2002 | 5.400 | 5.553 | 5.293 | 5.377 | 524,929 | +0.09(+1.61%) |
Jul 26, 2002 | 5.806 | 5.876 | 5.185 | 5.292 | 506,570 | -0.40(-7.02%) |
Jul 25, 2002 | 5.983 | 6.198 | 5.515 | 5.691 | 355,036 | -0.38(-6.20%) |
Jul 24, 2002 | 5.592 | 6.068 | 5.223 | 6.068 | 596,695 | +0.22(+3.81%) |
Jul 23, 2002 | 6.360 | 6.367 | 5.607 | 5.845 | 491,203 | -0.38(-6.05%) |
Jul 22, 2002 | 6.337 | 6.490 | 6.145 | 6.221 | 221,841 | -0.23(-3.57%) |
Jul 19, 2002 | 6.521 | 6.621 | 6.406 | 6.452 | 208,443 | -0.30(-4.38%) |
Jul 17, 2002 | 6.989 | 7.297 | 6.660 | 6.748 | 342,023 | +0.18(+2.75%) |
Jul 12, 2002 | 6.175 | 6.582 | 6.029 | 6.567 | 447,872 | +0.52(+8.64%) |
Jul 11, 2002 | 6.137 | 6.145 | 5.730 | 6.045 | 390,456 | -0.07(-1.13%) |
Jul 10, 2002 | 6.436 | 6.467 | 6.045 | 6.114 | 254,922 | -0.28(-4.44%) |
Jul 09, 2002 | 6.006 | 6.398 | 6.006 | 6.398 | 214,432 | +0.39(+6.52%) |
Jul 08, 2002 | 6.759 | 6.759 | 6.006 | 6.006 | 251,147 | -0.75(-11.14%) |
Jul 05, 2002 | 6.221 | 6.759 | 6.214 | 6.759 | 161,442 | +0.64(+10.41%) |
Jul 04, 2002 | 5.937 | 6.244 | 5.799 | 6.122 | 427,952 | +0.00(+0.00%) |
Jul 03, 2002 | 5.937 | 6.244 | 5.799 | 6.122 | 427,952 | +0.17(+2.84%) |
Jul 02, 2002 | 6.490 | 6.528 | 5.953 | 5.953 | 465,449 | -0.54(-8.28%) |
Jul 01, 2002 | 6.832 | 6.905 | 6.337 | 6.490 | 385,899 | -0.46(-6.63%) |
Jun 28, 2002 | 6.973 | 7.350 | 6.790 | 6.951 | 426,130 | -0.27(-3.72%) |
Jun 27, 2002 | 6.713 | 7.220 | 6.590 | 7.220 | 386,941 | +0.62(+9.43%) |
Jun 26, 2002 | 6.083 | 6.605 | 5.953 | 6.598 | 578,328 | -0.12(-1.83%) |
Jun 25, 2002 | 7.220 | 7.320 | 6.591 | 6.721 | 398,658 | -0.65(-8.85%) |
Jun 21, 2002 | 7.519 | 7.527 | 7.189 | 7.374 | 383,556 | +0.12(+1.59%) |
Jun 20, 2002 | 7.374 | 7.527 | 7.197 | 7.258 | 253,490 | -0.12(-1.56%) |
Jun 19, 2002 | 7.781 | 7.873 | 7.297 | 7.374 | 256,355 | -0.49(-6.25%) |
Jun 18, 2002 | 7.834 | 8.119 | 7.758 | 7.865 | 214,822 | +0.11(+1.39%) |
Jun 17, 2002 | 7.589 | 8.026 | 7.535 | 7.758 | 253,621 | +0.23(+3.06%) |
Jun 14, 2002 | 7.527 | 7.604 | 7.105 | 7.527 | 655,534 | -0.42(-5.31%) |
Jun 12, 2002 | 8.065 | 8.203 | 7.766 | 7.950 | 307,912 | -0.06(-0.76%) |
Jun 11, 2002 | 8.119 | 8.503 | 7.834 | 8.010 | 314,943 | -0.19(-2.26%) |
Jun 10, 2002 | 8.526 | 8.649 | 8.149 | 8.195 | 203,495 | -0.32(-3.79%) |
Jun 07, 2002 | 7.873 | 8.518 | 7.797 | 8.518 | 350,616 | +0.13(+1.56%) |
Jun 06, 2002 | 8.768 | 8.887 | 8.264 | 8.387 | 205,058 | -0.51(-5.70%) |
Jun 05, 2002 | 8.986 | 9.155 | 8.587 | 8.894 | 245,418 | -0.08(-0.86%) |
May 31, 2002 | 9.033 | 9.371 | 8.948 | 8.971 | 271,848 | -0.51(-5.35%) |
May 28, 2002 | 9.716 | 9.824 | 9.409 | 9.478 | 192,559 | -0.29(-2.99%) |
May 27, 2002 | 9.893 | 9.893 | 9.486 | 9.770 | 212,088 | +0.00(+0.00%) |
May 24, 2002 | 9.893 | 9.893 | 9.486 | 9.770 | 212,088 | -0.10(-1.01%) |
May 23, 2002 | 9.347 | 9.870 | 9.225 | 9.870 | 299,319 | +0.54(+5.76%) |
May 22, 2002 | 9.724 | 9.762 | 9.148 | 9.332 | 606,451 | -0.55(-5.59%) |
May 21, 2002 | 10.32 | 10.42 | 9.785 | 9.885 | 373,400 | -0.36(-3.52%) |
May 20, 2002 | 10.48 | 10.48 | 10.13 | 10.25 | 243,075 | -0.23(-2.20%) |
May 17, 2002 | 10.45 | 10.52 | 10.23 | 10.48 | 446,831 | +0.11(+1.04%) |
May 16, 2002 | 10.10 | 10.54 | 10.10 | 10.37 | 515,444 | +0.17(+1.66%) |
May 15, 2002 | 9.824 | 10.56 | 9.570 | 10.20 | 808,905 | +0.22(+2.23%) |
May 14, 2002 | 9.601 | 9.985 | 9.593 | 9.977 | 433,681 | +0.48(+5.10%) |
May 13, 2002 | 8.833 | 9.539 | 8.780 | 9.493 | 444,878 | +0.69(+7.85%) |
May 10, 2002 | 9.217 | 9.332 | 8.679 | 8.802 | 514,793 | -0.35(-3.78%) |
May 09, 2002 | 9.409 | 9.985 | 9.063 | 9.148 | 1,156,918 | +0.47(+5.40%) |
May 08, 2002 | 7.857 | 8.756 | 7.857 | 8.679 | 547,081 | +0.99(+12.89%) |
May 07, 2002 | 8.149 | 8.257 | 7.535 | 7.688 | 262,344 | -0.61(-7.40%) |
May 06, 2002 | 8.372 | 8.495 | 8.103 | 8.303 | 191,908 | -0.15(-1.73%) |
May 03, 2002 | 8.314 | 8.564 | 8.311 | 8.449 | 167,952 | -0.08(-0.99%) |
May 02, 2002 | 8.353 | 8.649 | 8.349 | 8.533 | 213,911 | -0.02(-0.18%) |