Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.107 | 8.286 | 8.107 | 8.273 | 20,365 | +0.25(+3.14%) |
Apr 29, 2003 | 8.140 | 8.286 | 7.928 | 8.021 | 42,088 | +0.15(+1.94%) |
Apr 28, 2003 | 7.623 | 7.875 | 7.623 | 7.868 | 52,950 | +0.52(+7.03%) |
Apr 25, 2003 | 7.683 | 7.683 | 7.212 | 7.351 | 88,552 | -0.54(-6.81%) |
Apr 24, 2003 | 8.087 | 8.087 | 7.822 | 7.888 | 61,398 | -0.51(-6.08%) |
Apr 23, 2003 | 8.246 | 8.419 | 8.246 | 8.399 | 44,351 | +0.39(+4.88%) |
Apr 22, 2003 | 7.822 | 8.067 | 7.789 | 8.008 | 36,959 | +0.25(+3.25%) |
Apr 21, 2003 | 7.769 | 7.809 | 7.749 | 7.756 | 19,309 | +0.03(+0.43%) |
Apr 17, 2003 | 7.736 | 7.855 | 7.656 | 7.723 | 15,839 | +0.01(+0.17%) |
Apr 16, 2003 | 7.868 | 7.868 | 7.656 | 7.709 | 43,597 | -0.34(-4.28%) |
Apr 15, 2003 | 7.855 | 8.120 | 7.849 | 8.054 | 47,519 | +0.44(+5.74%) |
Apr 14, 2003 | 7.484 | 7.723 | 7.471 | 7.617 | 47,972 | +0.19(+2.59%) |
Apr 11, 2003 | 7.537 | 7.570 | 7.093 | 7.424 | 72,561 | -0.09(-1.23%) |
Apr 10, 2003 | 7.457 | 7.517 | 7.345 | 7.517 | 17,197 | +0.11(+1.43%) |
Apr 09, 2003 | 7.670 | 7.670 | 7.391 | 7.411 | 78,897 | -0.15(-1.93%) |
Apr 08, 2003 | 7.530 | 7.610 | 7.484 | 7.557 | 31,529 | +0.09(+1.15%) |
Apr 07, 2003 | 7.570 | 7.696 | 7.424 | 7.471 | 104,392 | +0.30(+4.16%) |
Apr 04, 2003 | 7.133 | 7.252 | 7.060 | 7.172 | 29,266 | -0.01(-0.18%) |
Apr 03, 2003 | 7.212 | 7.292 | 7.093 | 7.186 | 23,382 | -0.04(-0.55%) |
Apr 02, 2003 | 7.060 | 7.245 | 7.060 | 7.225 | 52,799 | +0.50(+7.50%) |
Apr 01, 2003 | 6.708 | 6.861 | 6.635 | 6.722 | 46,162 | +0.06(+0.90%) |
Mar 31, 2003 | 6.688 | 6.708 | 6.470 | 6.662 | 48,274 | -0.38(-5.37%) |
Mar 28, 2003 | 6.940 | 7.093 | 6.867 | 7.040 | 29,417 | -0.09(-1.21%) |
Mar 27, 2003 | 7.232 | 7.278 | 7.080 | 7.126 | 17,650 | -0.19(-2.54%) |
Mar 26, 2003 | 7.331 | 7.385 | 7.305 | 7.312 | 15,990 | +0.05(+0.64%) |
Mar 25, 2003 | 7.225 | 7.424 | 7.133 | 7.265 | 50,838 | +0.10(+1.39%) |
Mar 24, 2003 | 7.285 | 7.292 | 7.093 | 7.166 | 41,183 | -0.57(-7.37%) |
Mar 21, 2003 | 7.285 | 7.888 | 7.265 | 7.736 | 55,967 | +0.58(+8.16%) |
Mar 20, 2003 | 7.146 | 7.232 | 7.060 | 7.152 | 58,683 | -0.17(-2.35%) |
Mar 19, 2003 | 7.391 | 7.510 | 7.278 | 7.325 | 52,648 | -0.31(-4.08%) |
Mar 18, 2003 | 7.623 | 7.696 | 7.325 | 7.636 | 64,114 | -0.15(-1.87%) |
Mar 17, 2003 | 6.960 | 7.789 | 6.894 | 7.782 | 68,338 | +0.84(+12.02%) |
Mar 14, 2003 | 6.861 | 7.027 | 6.801 | 6.947 | 74,824 | +0.09(+1.26%) |
Mar 13, 2003 | 6.596 | 6.927 | 6.596 | 6.861 | 72,561 | +0.59(+9.41%) |
Mar 12, 2003 | 6.364 | 6.430 | 5.999 | 6.271 | 40,278 | -0.23(-3.47%) |
Mar 11, 2003 | 6.430 | 6.616 | 6.430 | 6.496 | 31,529 | +0.18(+2.83%) |
Mar 10, 2003 | 6.430 | 6.430 | 6.205 | 6.317 | 42,088 | -0.21(-3.15%) |
Mar 07, 2003 | 6.463 | 6.563 | 6.450 | 6.523 | 55,816 | +0.05(+0.72%) |
Mar 06, 2003 | 6.629 | 6.662 | 6.390 | 6.476 | 287,079 | -0.31(-4.59%) |
Mar 05, 2003 | 6.821 | 6.894 | 6.702 | 6.788 | 130,490 | -0.18(-2.57%) |
Mar 04, 2003 | 7.027 | 7.053 | 6.821 | 6.967 | 77,691 | -0.06(-0.85%) |
Mar 03, 2003 | 7.172 | 7.292 | 6.894 | 7.027 | 126,870 | -0.07(-0.93%) |
Feb 28, 2003 | 7.093 | 7.225 | 6.987 | 7.093 | 128,680 | +0.08(+1.13%) |
Feb 27, 2003 | 7.020 | 7.093 | 6.828 | 7.013 | 86,139 | -0.07(-0.94%) |
Feb 26, 2003 | 6.947 | 7.199 | 6.947 | 7.080 | 92,475 | +0.13(+1.91%) |
Feb 25, 2003 | 6.940 | 7.046 | 6.563 | 6.947 | 217,685 | -1.45(-17.22%) |
Feb 24, 2003 | 8.505 | 8.558 | 8.366 | 8.392 | 64,264 | -0.05(-0.55%) |
Feb 21, 2003 | 8.286 | 8.492 | 8.246 | 8.438 | 79,803 | +0.05(+0.55%) |
Feb 20, 2003 | 8.551 | 8.551 | 8.352 | 8.392 | 32,132 | -0.11(-1.33%) |
Feb 19, 2003 | 8.783 | 8.836 | 8.472 | 8.505 | 88,854 | -0.70(-7.63%) |
Feb 18, 2003 | 8.962 | 9.254 | 8.856 | 9.207 | 62,152 | +0.10(+1.09%) |
Feb 14, 2003 | 8.823 | 9.214 | 8.823 | 9.108 | 71,656 | +0.59(+6.93%) |
Feb 13, 2003 | 8.498 | 8.684 | 8.399 | 8.518 | 45,256 | +0.21(+2.55%) |
Feb 12, 2003 | 8.637 | 8.637 | 8.299 | 8.306 | 21,572 | -0.46(-5.29%) |
Feb 11, 2003 | 8.677 | 8.902 | 8.677 | 8.770 | 49,631 | +0.19(+2.16%) |
Feb 10, 2003 | 8.684 | 8.737 | 8.438 | 8.584 | 105,599 | -0.03(-0.38%) |
Feb 07, 2003 | 8.869 | 8.869 | 8.551 | 8.617 | 57,627 | +0.07(+0.78%) |
Feb 06, 2003 | 8.922 | 8.922 | 8.492 | 8.551 | 62,002 | -0.24(-2.71%) |
Feb 05, 2003 | 8.717 | 8.922 | 8.717 | 8.790 | 51,291 | +0.30(+3.59%) |
Feb 04, 2003 | 8.763 | 8.790 | 8.339 | 8.485 | 115,254 | -0.34(-3.90%) |
Feb 03, 2003 | 8.989 | 8.989 | 8.810 | 8.830 | 78,143 | +0.11(+1.22%) |
Jan 31, 2003 | 8.299 | 8.883 | 8.299 | 8.724 | 221,457 | +0.50(+6.04%) |
Jan 30, 2003 | 8.279 | 8.359 | 8.147 | 8.226 | 61,247 | +0.21(+2.56%) |
Jan 29, 2003 | 7.968 | 8.087 | 7.762 | 8.021 | 32,434 | +0.09(+1.17%) |
Jan 28, 2003 | 7.955 | 7.955 | 7.689 | 7.928 | 47,368 | -0.01(-0.17%) |
Jan 27, 2003 | 8.233 | 8.372 | 7.829 | 7.941 | 86,440 | -0.51(-6.04%) |
Jan 24, 2003 | 8.545 | 8.611 | 8.399 | 8.452 | 54,157 | -0.03(-0.39%) |
Jan 23, 2003 | 8.279 | 8.485 | 8.173 | 8.485 | 161,718 | +0.42(+5.18%) |
Jan 22, 2003 | 7.928 | 8.114 | 7.868 | 8.067 | 59,739 | -0.12(-1.46%) |
Jan 21, 2003 | 8.180 | 8.372 | 8.100 | 8.187 | 66,376 | -0.47(-5.44%) |
Jan 17, 2003 | 8.803 | 8.803 | 8.551 | 8.657 | 34,093 | -0.26(-2.90%) |
Jan 16, 2003 | 8.929 | 9.009 | 8.777 | 8.916 | 84,177 | -0.11(-1.18%) |
Jan 15, 2003 | 9.168 | 9.168 | 8.883 | 9.022 | 38,015 | -0.36(-3.88%) |
Jan 14, 2003 | 9.148 | 9.406 | 9.148 | 9.386 | 26,249 | +0.08(+0.85%) |
Jan 13, 2003 | 9.512 | 9.512 | 9.227 | 9.307 | 29,266 | -0.14(-1.47%) |
Jan 10, 2003 | 9.307 | 9.492 | 9.307 | 9.446 | 35,300 | +0.14(+1.50%) |
Jan 09, 2003 | 9.247 | 9.313 | 9.154 | 9.307 | 46,765 | +0.25(+2.78%) |
Jan 08, 2003 | 9.088 | 9.340 | 9.002 | 9.055 | 84,177 | -0.26(-2.78%) |
Jan 07, 2003 | 9.426 | 9.426 | 9.207 | 9.313 | 71,204 | -0.52(-5.32%) |
Jan 06, 2003 | 9.632 | 9.857 | 9.512 | 9.837 | 54,911 | +0.04(+0.41%) |
Jan 03, 2003 | 9.857 | 9.864 | 9.711 | 9.797 | 9,805 | -0.07(-0.67%) |
Jan 02, 2003 | 9.426 | 10.01 | 9.426 | 9.864 | 31,378 | +0.67(+7.28%) |
Dec 31, 2002 | 9.413 | 9.420 | 9.128 | 9.194 | 44,502 | -0.34(-3.55%) |
Dec 30, 2002 | 9.307 | 9.572 | 9.234 | 9.532 | 42,541 | +0.50(+5.58%) |
Dec 27, 2002 | 9.313 | 9.313 | 8.982 | 9.028 | 34,847 | -0.52(-5.48%) |
Dec 26, 2002 | 9.744 | 9.744 | 9.539 | 9.552 | 24,740 | -0.19(-1.97%) |
Dec 24, 2002 | 9.406 | 9.671 | 9.380 | 9.744 | 10,710 | +0.36(+3.81%) |
Dec 23, 2002 | 9.426 | 9.539 | 9.347 | 9.386 | 14,934 | +0.11(+1.22%) |
Dec 20, 2002 | 9.280 | 9.420 | 9.247 | 9.274 | 34,546 | +0.14(+1.52%) |
Dec 19, 2002 | 9.135 | 9.367 | 9.015 | 9.135 | 36,356 | -0.30(-3.16%) |
Dec 18, 2002 | 9.612 | 9.612 | 9.347 | 9.433 | 32,735 | -0.25(-2.53%) |
Dec 17, 2002 | 9.976 | 9.976 | 9.645 | 9.678 | 15,538 | -0.40(-3.95%) |
Dec 16, 2002 | 9.592 | 10.16 | 9.592 | 10.08 | 30,774 | +0.72(+7.73%) |
Dec 13, 2002 | 9.373 | 9.413 | 9.221 | 9.353 | 16,594 | -0.13(-1.33%) |
Dec 12, 2002 | 9.870 | 9.870 | 9.479 | 9.479 | 13,577 | -0.21(-2.12%) |
Dec 11, 2002 | 9.691 | 9.930 | 9.678 | 9.685 | 25,042 | -0.03(-0.27%) |
Dec 10, 2002 | 9.777 | 9.831 | 9.446 | 9.711 | 41,485 | -0.12(-1.21%) |
Dec 09, 2002 | 10.04 | 10.04 | 9.705 | 9.831 | 20,516 | -0.70(-6.61%) |
Dec 06, 2002 | 10.10 | 10.53 | 10.05 | 10.53 | 30,020 | +0.34(+3.39%) |
Dec 05, 2002 | 10.57 | 10.57 | 10.16 | 10.18 | 16,443 | -0.52(-4.83%) |
Dec 04, 2002 | 10.52 | 10.75 | 10.45 | 10.70 | 11,917 | +0.09(+0.81%) |
Dec 03, 2002 | 10.84 | 10.89 | 10.53 | 10.61 | 47,972 | -0.56(-4.99%) |
Dec 02, 2002 | 11.30 | 11.37 | 11.04 | 11.17 | 25,796 | -0.08(-0.71%) |
Nov 29, 2002 | 11.01 | 11.25 | 11.01 | 11.25 | 10,559 | +0.78(+7.47%) |
Nov 27, 2002 | 10.06 | 10.51 | 10.04 | 10.47 | 93,832 | +0.44(+4.43%) |
Nov 26, 2002 | 10.44 | 10.44 | 9.950 | 10.02 | 60,946 | -0.68(-6.32%) |
Nov 25, 2002 | 10.86 | 10.86 | 10.61 | 10.70 | 36,507 | -0.44(-3.93%) |
Nov 22, 2002 | 10.74 | 11.20 | 10.74 | 11.14 | 66,829 | +0.42(+3.96%) |
Nov 21, 2002 | 10.05 | 10.72 | 10.05 | 10.71 | 76,031 | +0.74(+7.45%) |
Nov 20, 2002 | 9.652 | 9.976 | 9.612 | 9.970 | 83,876 | +0.26(+2.66%) |
Nov 19, 2002 | 9.711 | 9.844 | 9.552 | 9.711 | 157,192 | -0.07(-0.68%) |
Nov 18, 2002 | 9.804 | 9.910 | 9.678 | 9.777 | 34,244 | +0.25(+2.64%) |
Nov 15, 2002 | 9.413 | 9.678 | 9.280 | 9.526 | 109,370 | +0.01(+0.14%) |
Nov 14, 2002 | 9.307 | 9.612 | 9.307 | 9.512 | 64,566 | +0.62(+7.01%) |
Nov 13, 2002 | 9.062 | 9.161 | 8.883 | 8.889 | 175,898 | -0.56(-5.89%) |
Nov 12, 2002 | 9.280 | 9.579 | 9.009 | 9.446 | 180,726 | -0.03(-0.35%) |
Nov 11, 2002 | 9.512 | 9.579 | 9.115 | 9.479 | 163,528 | -0.01(-0.07%) |
Nov 08, 2002 | 9.612 | 9.758 | 9.486 | 9.486 | 20,516 | -0.19(-1.99%) |
Nov 07, 2002 | 10.08 | 10.08 | 9.532 | 9.678 | 128,529 | -0.64(-6.23%) |
Nov 06, 2002 | 10.20 | 10.47 | 9.890 | 10.32 | 86,139 | +0.23(+2.30%) |
Nov 05, 2002 | 10.12 | 10.41 | 9.943 | 10.09 | 177,708 | +0.19(+1.94%) |
Nov 04, 2002 | 9.698 | 10.12 | 9.652 | 9.897 | 90,664 | +0.35(+3.68%) |
Nov 01, 2002 | 9.320 | 9.645 | 9.234 | 9.545 | 38,619 | -0.01(-0.14%) |
Oct 31, 2002 | 9.473 | 9.625 | 9.439 | 9.559 | 21,119 | +0.18(+1.91%) |
Oct 30, 2002 | 9.161 | 9.612 | 9.015 | 9.380 | 3,937,355 | +0.16(+1.73%) |
Oct 29, 2002 | 9.545 | 9.545 | 8.949 | 9.221 | 140,598 | -0.47(-4.86%) |
Oct 28, 2002 | 9.711 | 9.811 | 9.579 | 9.691 | 16,745 | +0.25(+2.60%) |
Oct 25, 2002 | 9.181 | 9.446 | 9.115 | 9.446 | 19,007 | +0.13(+1.42%) |
Oct 24, 2002 | 9.188 | 9.479 | 9.188 | 9.313 | 18,706 | +0.18(+1.96%) |
Oct 23, 2002 | 9.101 | 9.280 | 8.849 | 9.135 | 60,342 | -0.40(-4.17%) |
Oct 22, 2002 | 9.671 | 9.711 | 9.433 | 9.532 | 46,614 | -0.28(-2.84%) |
Oct 21, 2002 | 9.347 | 9.884 | 9.280 | 9.811 | 104,091 | +0.52(+5.56%) |
Oct 18, 2002 | 9.532 | 9.532 | 8.949 | 9.294 | 103,940 | -0.52(-5.27%) |
Oct 17, 2002 | 9.777 | 9.910 | 9.652 | 9.811 | 36,356 | +0.89(+9.96%) |
Oct 16, 2002 | 8.949 | 9.081 | 8.783 | 8.922 | 23,533 | -0.55(-5.81%) |
Oct 15, 2002 | 9.287 | 9.512 | 9.115 | 9.473 | 24,287 | +0.80(+9.25%) |
Oct 14, 2002 | 8.551 | 8.783 | 8.425 | 8.670 | 94,134 | -0.19(-2.10%) |
Oct 11, 2002 | 8.485 | 9.095 | 8.485 | 8.856 | 35,149 | +0.60(+7.31%) |
Oct 10, 2002 | 7.736 | 8.352 | 7.590 | 8.253 | 55,213 | +0.48(+6.14%) |
Oct 09, 2002 | 7.603 | 7.822 | 7.557 | 7.776 | 79,048 | +0.20(+2.62%) |
Oct 08, 2002 | 7.517 | 7.597 | 7.418 | 7.577 | 22,477 | +0.25(+3.44%) |
Oct 07, 2002 | 7.457 | 7.623 | 7.292 | 7.325 | 68,338 | +0.20(+2.79%) |
Oct 04, 2002 | 7.524 | 7.524 | 7.073 | 7.126 | 18,404 | -0.40(-5.29%) |
Oct 03, 2002 | 7.795 | 7.795 | 7.457 | 7.524 | 2,217,591 | -0.19(-2.49%) |
Oct 02, 2002 | 7.789 | 7.888 | 7.610 | 7.716 | 27,606 | +0.03(+0.34%) |
Oct 01, 2002 | 7.438 | 7.756 | 7.391 | 7.689 | 20,818 | +0.53(+7.41%) |
Sep 30, 2002 | 7.292 | 7.292 | 7.060 | 7.159 | 37,563 | -0.13(-1.82%) |
Sep 27, 2002 | 7.491 | 7.510 | 7.225 | 7.292 | 57,476 | -0.59(-7.49%) |
Sep 26, 2002 | 7.656 | 7.888 | 7.557 | 7.882 | 40,127 | +0.50(+6.83%) |
Sep 25, 2002 | 7.179 | 7.457 | 7.093 | 7.378 | 53,101 | +0.50(+7.23%) |
Sep 24, 2002 | 6.748 | 7.093 | 6.662 | 6.881 | 66,678 | -0.08(-1.14%) |
Sep 23, 2002 | 7.033 | 7.033 | 6.828 | 6.960 | 23,986 | -0.66(-8.62%) |
Sep 20, 2002 | 7.656 | 7.689 | 7.484 | 7.617 | 30,020 | +0.19(+2.59%) |
Sep 19, 2002 | 7.285 | 7.603 | 7.159 | 7.424 | 57,174 | -0.27(-3.45%) |
Sep 18, 2002 | 7.988 | 7.988 | 7.391 | 7.689 | 54,308 | -0.65(-7.79%) |
Sep 17, 2002 | 8.445 | 8.445 | 8.054 | 8.339 | 46,162 | -0.11(-1.26%) |
Sep 16, 2002 | 8.525 | 8.525 | 8.392 | 8.445 | 31,981 | -0.04(-0.47%) |
Sep 13, 2002 | 8.743 | 8.757 | 8.359 | 8.485 | 30,774 | -0.40(-4.55%) |
Sep 12, 2002 | 9.048 | 9.048 | 8.790 | 8.889 | 35,752 | -0.41(-4.42%) |
Sep 11, 2002 | 9.280 | 9.426 | 9.227 | 9.300 | 68,488 | -0.68(-6.78%) |
Sep 10, 2002 | 9.612 | 10.08 | 9.479 | 9.976 | 26,550 | +0.00(+0.00%) |
Sep 09, 2002 | 9.718 | 10.06 | 9.658 | 9.976 | 33,037 | +0.13(+1.35%) |
Sep 06, 2002 | 10.01 | 10.11 | 9.844 | 9.844 | 27,455 | +0.30(+3.13%) |
Sep 05, 2002 | 9.532 | 9.685 | 9.466 | 9.545 | 40,580 | -0.40(-4.00%) |
Sep 04, 2002 | 9.744 | 9.983 | 9.744 | 9.943 | 94,587 | +0.23(+2.32%) |
Sep 03, 2002 | 10.14 | 10.14 | 9.592 | 9.718 | 28,662 | -0.86(-8.15%) |
Aug 30, 2002 | 10.51 | 10.64 | 10.51 | 10.58 | 7,391 | -0.13(-1.24%) |
Aug 29, 2002 | 10.72 | 10.75 | 10.50 | 10.71 | 120,685 | -0.36(-3.23%) |
Aug 28, 2002 | 11.24 | 11.24 | 10.87 | 11.07 | 19,309 | -0.63(-5.38%) |
Aug 27, 2002 | 11.49 | 11.80 | 11.49 | 11.70 | 16,745 | +0.30(+2.62%) |
Aug 26, 2002 | 11.24 | 11.40 | 11.15 | 11.40 | 19,460 | +0.13(+1.12%) |
Aug 23, 2002 | 11.53 | 11.53 | 11.19 | 11.28 | 10,710 | -0.46(-3.90%) |
Aug 22, 2002 | 11.60 | 11.73 | 11.50 | 11.73 | 3,620 | +0.11(+0.91%) |
Aug 21, 2002 | 11.67 | 11.70 | 11.53 | 11.63 | 15,689 | +0.19(+1.68%) |
Aug 20, 2002 | 11.67 | 11.67 | 11.36 | 11.43 | 24,438 | +0.34(+3.05%) |
Aug 16, 2002 | 11.36 | 11.36 | 11.09 | 11.10 | 27,757 | -0.40(-3.52%) |
Aug 15, 2002 | 11.10 | 11.59 | 11.05 | 11.50 | 24,891 | +0.74(+6.90%) |
Aug 14, 2002 | 10.62 | 10.94 | 10.49 | 10.76 | 20,969 | +0.47(+4.58%) |
Aug 13, 2002 | 10.25 | 10.41 | 10.18 | 10.29 | 30,774 | +0.13(+1.24%) |
Aug 12, 2002 | 10.08 | 10.16 | 9.963 | 10.16 | 21,270 | +0.09(+0.86%) |
Aug 07, 2002 | 10.00 | 10.08 | 9.691 | 10.08 | 18,102 | +0.20(+2.01%) |
Aug 06, 2002 | 9.307 | 9.877 | 9.307 | 9.877 | 26,399 | +0.66(+7.12%) |
Aug 05, 2002 | 9.499 | 9.678 | 9.161 | 9.221 | 42,088 | -0.27(-2.86%) |
Aug 02, 2002 | 9.771 | 9.777 | 9.479 | 9.492 | 21,874 | -0.29(-2.92%) |
Aug 01, 2002 | 10.46 | 10.55 | 9.579 | 9.777 | 51,743 | -0.50(-4.84%) |
Jul 31, 2002 | 10.13 | 10.27 | 10.01 | 10.27 | 33,037 | +0.00(+0.00%) |
Jul 30, 2002 | 10.12 | 10.31 | 9.897 | 10.27 | 2,277,933 | +0.04(+0.39%) |
Jul 29, 2002 | 9.897 | 10.23 | 9.864 | 10.23 | 19,309 | +0.95(+10.29%) |
Jul 26, 2002 | 9.313 | 9.353 | 9.188 | 9.280 | 9,051 | -0.10(-1.06%) |
Jul 25, 2002 | 9.247 | 9.393 | 9.115 | 9.380 | 20,214 | +0.03(+0.35%) |
Jul 24, 2002 | 8.452 | 9.347 | 8.392 | 9.347 | 89,759 | +0.79(+9.22%) |
Jul 23, 2002 | 9.115 | 9.115 | 8.485 | 8.558 | 16,745 | -0.90(-9.53%) |
Jul 22, 2002 | 9.877 | 9.990 | 9.400 | 9.459 | 19,309 | -0.68(-6.73%) |
Jul 19, 2002 | 10.14 | 10.41 | 10.04 | 10.14 | 46,614 | +0.05(+0.46%) |
Jul 17, 2002 | 10.08 | 10.47 | 10.08 | 10.10 | 36,658 | +0.03(+0.33%) |
Jul 12, 2002 | 10.38 | 10.38 | 10.00 | 10.06 | 47,972 | -0.32(-3.07%) |
Jul 11, 2002 | 10.61 | 10.61 | 10.34 | 10.38 | 12,068 | -0.56(-5.15%) |
Jul 10, 2002 | 11.68 | 11.68 | 10.93 | 10.94 | 15,538 | -0.29(-2.60%) |
Jul 09, 2002 | 11.64 | 11.64 | 11.24 | 11.24 | 50,084 | -0.40(-3.47%) |
Jul 08, 2002 | 11.75 | 11.75 | 11.64 | 11.64 | 12,671 | -0.11(-0.96%) |
Jul 05, 2002 | 11.37 | 11.79 | 11.37 | 11.75 | 19,007 | +0.91(+8.44%) |
Jul 04, 2002 | 10.94 | 11.07 | 10.71 | 10.84 | 25,042 | +0.00(+0.00%) |
Jul 03, 2002 | 10.94 | 11.07 | 10.71 | 10.84 | 25,042 | -0.46(-4.05%) |
Jul 02, 2002 | 11.63 | 11.67 | 11.30 | 11.30 | 24,287 | -0.78(-6.43%) |
Jul 01, 2002 | 12.40 | 12.40 | 12.00 | 12.07 | 37,864 | -0.33(-2.67%) |
Jun 28, 2002 | 12.04 | 12.40 | 12.04 | 12.40 | 24,438 | +0.76(+6.55%) |
Jun 27, 2002 | 11.57 | 11.72 | 11.41 | 11.64 | 19,158 | +0.23(+1.97%) |
Jun 26, 2002 | 11.19 | 11.41 | 11.07 | 11.41 | 20,063 | +0.15(+1.29%) |
Jun 25, 2002 | 11.32 | 11.63 | 11.22 | 11.27 | 19,611 | -0.26(-2.24%) |
Jun 21, 2002 | 11.27 | 11.53 | 11.27 | 11.53 | 49,933 | +0.30(+2.66%) |
Jun 20, 2002 | 10.94 | 11.43 | 10.90 | 11.23 | 58,984 | +0.17(+1.56%) |
Jun 19, 2002 | 11.28 | 11.30 | 11.05 | 11.06 | 23,081 | -0.54(-4.69%) |
Jun 18, 2002 | 11.57 | 11.67 | 11.43 | 11.60 | 93,229 | -0.13(-1.13%) |
Jun 17, 2002 | 11.40 | 11.76 | 11.40 | 11.73 | 67,885 | +0.82(+7.53%) |
Jun 14, 2002 | 10.69 | 10.99 | 10.54 | 10.91 | 17,650 | -0.84(-7.16%) |
Jun 12, 2002 | 11.77 | 11.79 | 11.71 | 11.75 | 22,175 | -0.40(-3.27%) |
Jun 11, 2002 | 12.00 | 12.16 | 12.00 | 12.15 | 31,227 | +0.19(+1.55%) |
Jun 10, 2002 | 12.02 | 12.02 | 11.77 | 11.96 | 27,757 | -0.13(-1.10%) |
Jun 07, 2002 | 12.12 | 12.12 | 11.93 | 12.10 | 13,577 | -0.42(-3.39%) |
Jun 06, 2002 | 12.56 | 12.57 | 12.40 | 12.52 | 30,925 | -0.09(-0.74%) |
Jun 05, 2002 | 12.53 | 12.69 | 12.53 | 12.61 | 99,716 | -0.31(-2.41%) |
May 31, 2002 | 13.19 | 13.22 | 12.93 | 12.93 | 12,822 | -0.34(-2.55%) |
May 28, 2002 | 13.36 | 13.39 | 13.16 | 13.26 | 9,202 | -0.05(-0.35%) |
May 27, 2002 | 13.19 | 13.32 | 13.16 | 13.31 | 6,486 | +0.00(+0.00%) |
May 24, 2002 | 13.19 | 13.32 | 13.16 | 13.31 | 6,486 | +0.19(+1.41%) |
May 23, 2002 | 13.26 | 13.26 | 13.09 | 13.13 | 17,046 | -0.13(-1.00%) |
May 22, 2002 | 13.09 | 13.29 | 13.06 | 13.26 | 20,516 | +0.40(+3.09%) |
May 21, 2002 | 13.09 | 13.13 | 12.76 | 12.86 | 42,239 | -0.40(-3.00%) |
May 20, 2002 | 13.32 | 13.33 | 13.22 | 13.26 | 5,129 | -0.25(-1.82%) |
May 17, 2002 | 13.42 | 13.52 | 13.40 | 13.50 | 5,732 | +0.15(+1.09%) |
May 16, 2002 | 13.22 | 13.36 | 13.19 | 13.36 | 6,185 | -0.20(-1.47%) |
May 15, 2002 | 13.16 | 13.56 | 13.11 | 13.56 | 31,981 | +0.27(+1.99%) |
May 14, 2002 | 13.28 | 13.38 | 13.28 | 13.29 | 11,465 | -0.30(-2.20%) |
May 13, 2002 | 13.39 | 13.59 | 13.36 | 13.59 | 5,732 | +0.09(+0.69%) |
May 10, 2002 | 13.49 | 13.52 | 13.36 | 13.50 | 8,598 | -0.07(-0.49%) |
May 09, 2002 | 13.52 | 13.60 | 13.42 | 13.56 | 8,900 | -0.24(-1.73%) |
May 08, 2002 | 13.66 | 13.80 | 13.66 | 13.80 | 1,961 | +0.18(+1.31%) |
May 07, 2002 | 13.81 | 13.81 | 13.52 | 13.62 | 26,098 | -0.46(-3.25%) |
May 06, 2002 | 14.03 | 14.22 | 14.03 | 14.08 | 9,051 | +0.05(+0.33%) |
May 03, 2002 | 14.07 | 14.07 | 14.03 | 14.03 | 11,012 | +0.26(+1.88%) |
May 02, 2002 | 13.97 | 13.97 | 13.77 | 13.77 | 5,732 | -0.23(-1.66%) |