Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.160 | 9.212 | 9.147 | 9.147 | 87,891 | -0.01(-0.14%) |
Apr 29, 2003 | 9.193 | 9.193 | 9.128 | 9.160 | 57,876 | +0.01(+0.14%) |
Apr 28, 2003 | 9.180 | 9.199 | 9.134 | 9.147 | 61,878 | +0.01(+0.07%) |
Apr 25, 2003 | 9.173 | 9.193 | 9.134 | 9.141 | 82,812 | -0.03(-0.35%) |
Apr 24, 2003 | 9.147 | 9.173 | 9.134 | 9.173 | 145,459 | +0.05(+0.50%) |
Apr 23, 2003 | 9.102 | 9.147 | 9.050 | 9.128 | 60,954 | +0.07(+0.79%) |
Apr 22, 2003 | 9.069 | 9.095 | 9.043 | 9.056 | 154,387 | -0.03(-0.29%) |
Apr 21, 2003 | 9.056 | 9.089 | 9.004 | 9.082 | 91,431 | +0.03(+0.36%) |
Apr 17, 2003 | 8.972 | 9.069 | 8.972 | 9.050 | 102,052 | +0.07(+0.80%) |
Apr 16, 2003 | 8.972 | 9.011 | 8.965 | 8.978 | 74,038 | +0.00(+0.00%) |
Apr 15, 2003 | 9.030 | 9.030 | 8.978 | 8.978 | 52,796 | -0.05(-0.58%) |
Apr 14, 2003 | 9.011 | 9.050 | 8.965 | 9.030 | 48,640 | +0.03(+0.36%) |
Apr 11, 2003 | 8.978 | 9.030 | 8.913 | 8.998 | 141,303 | -0.04(-0.43%) |
Apr 10, 2003 | 9.069 | 9.082 | 9.037 | 9.037 | 87,891 | -0.04(-0.43%) |
Apr 09, 2003 | 9.056 | 9.089 | 9.043 | 9.076 | 59,107 | +0.02(+0.22%) |
Apr 08, 2003 | 9.024 | 9.063 | 9.004 | 9.056 | 76,655 | +0.08(+0.87%) |
Apr 07, 2003 | 9.030 | 9.043 | 8.965 | 8.978 | 86,352 | -0.10(-1.07%) |
Apr 04, 2003 | 9.056 | 9.076 | 8.991 | 9.076 | 65,110 | +0.02(+0.22%) |
Apr 03, 2003 | 9.069 | 9.069 | 8.991 | 9.056 | 59,261 | -0.01(-0.07%) |
Apr 02, 2003 | 9.069 | 9.082 | 9.004 | 9.063 | 90,046 | -0.01(-0.14%) |
Apr 01, 2003 | 9.063 | 9.089 | 9.024 | 9.076 | 85,428 | +0.05(+0.50%) |
Mar 31, 2003 | 9.004 | 9.030 | 8.998 | 9.030 | 49,102 | +0.05(+0.58%) |
Mar 28, 2003 | 8.952 | 8.978 | 8.920 | 8.978 | 55,721 | +0.07(+0.80%) |
Mar 27, 2003 | 8.900 | 8.946 | 8.848 | 8.907 | 105,131 | +0.01(+0.07%) |
Mar 26, 2003 | 8.848 | 8.900 | 8.829 | 8.900 | 64,033 | +0.03(+0.29%) |
Mar 25, 2003 | 8.868 | 8.887 | 8.855 | 8.874 | 76,501 | +0.01(+0.15%) |
Mar 24, 2003 | 8.822 | 8.861 | 8.777 | 8.861 | 73,576 | +0.05(+0.52%) |
Mar 21, 2003 | 8.848 | 8.881 | 8.809 | 8.816 | 166,701 | -0.07(-0.80%) |
Mar 20, 2003 | 8.900 | 8.900 | 8.855 | 8.887 | 52,334 | +0.01(+0.15%) |
Mar 19, 2003 | 8.842 | 8.894 | 8.842 | 8.874 | 123,448 | +0.01(+0.07%) |
Mar 18, 2003 | 8.926 | 8.926 | 8.809 | 8.868 | 153,310 | -0.01(-0.07%) |
Mar 17, 2003 | 8.926 | 8.959 | 8.868 | 8.874 | 66,803 | -0.05(-0.51%) |
Mar 14, 2003 | 8.965 | 8.965 | 8.881 | 8.920 | 67,111 | -0.01(-0.15%) |
Mar 13, 2003 | 8.972 | 9.024 | 8.913 | 8.933 | 76,655 | -0.10(-1.08%) |
Mar 12, 2003 | 9.147 | 9.147 | 9.011 | 9.030 | 102,976 | -0.07(-0.79%) |
Mar 11, 2003 | 9.050 | 9.121 | 9.050 | 9.102 | 132,376 | +0.05(+0.50%) |
Mar 10, 2003 | 9.043 | 9.076 | 9.024 | 9.056 | 90,662 | +0.01(+0.14%) |
Mar 07, 2003 | 8.998 | 9.043 | 8.965 | 9.043 | 90,970 | +0.04(+0.43%) |
Mar 06, 2003 | 8.965 | 9.004 | 8.959 | 9.004 | 44,484 | +0.06(+0.73%) |
Mar 05, 2003 | 8.965 | 8.998 | 8.939 | 8.939 | 69,882 | -0.03(-0.29%) |
Mar 04, 2003 | 9.004 | 9.004 | 8.952 | 8.965 | 70,805 | -0.02(-0.22%) |
Mar 03, 2003 | 8.965 | 9.004 | 8.939 | 8.985 | 110,980 | +0.06(+0.73%) |
Feb 28, 2003 | 8.926 | 8.952 | 8.874 | 8.920 | 76,039 | -0.01(-0.07%) |
Feb 27, 2003 | 8.900 | 8.926 | 8.874 | 8.926 | 63,879 | +0.03(+0.37%) |
Feb 26, 2003 | 8.874 | 8.894 | 8.868 | 8.894 | 55,105 | +0.02(+0.22%) |
Feb 25, 2003 | 8.868 | 8.874 | 8.783 | 8.874 | 129,297 | +0.05(+0.59%) |
Feb 24, 2003 | 8.822 | 8.881 | 8.803 | 8.822 | 79,579 | +0.02(+0.22%) |
Feb 21, 2003 | 8.868 | 8.868 | 8.790 | 8.803 | 73,268 | -0.06(-0.66%) |
Feb 20, 2003 | 8.900 | 8.959 | 8.770 | 8.861 | 184,095 | -0.05(-0.51%) |
Feb 19, 2003 | 8.907 | 8.933 | 8.861 | 8.907 | 55,721 | +0.01(+0.07%) |
Feb 18, 2003 | 8.881 | 8.907 | 8.848 | 8.900 | 48,178 | -0.02(-0.22%) |
Feb 14, 2003 | 8.861 | 8.933 | 8.861 | 8.920 | 37,250 | +0.06(+0.66%) |
Feb 13, 2003 | 8.900 | 8.900 | 8.861 | 8.861 | 62,032 | -0.03(-0.37%) |
Feb 12, 2003 | 8.978 | 8.978 | 8.874 | 8.894 | 51,257 | -0.10(-1.16%) |
Feb 11, 2003 | 8.998 | 9.011 | 8.920 | 8.998 | 56,182 | +0.02(+0.22%) |
Feb 10, 2003 | 8.998 | 8.998 | 8.913 | 8.978 | 91,431 | -0.02(-0.22%) |
Feb 07, 2003 | 9.011 | 9.011 | 8.939 | 8.998 | 79,733 | -0.01(-0.14%) |
Feb 06, 2003 | 8.933 | 9.011 | 8.933 | 9.011 | 92,355 | +0.03(+0.29%) |
Feb 05, 2003 | 8.900 | 8.991 | 8.900 | 8.985 | 65,572 | +0.03(+0.36%) |
Feb 04, 2003 | 8.959 | 8.959 | 8.887 | 8.952 | 90,354 | +0.01(+0.15%) |
Feb 03, 2003 | 8.926 | 8.939 | 8.881 | 8.939 | 53,104 | +0.01(+0.15%) |
Jan 31, 2003 | 8.868 | 8.933 | 8.868 | 8.926 | 122,832 | +0.05(+0.51%) |
Jan 30, 2003 | 8.868 | 8.933 | 8.855 | 8.881 | 69,420 | -0.02(-0.22%) |
Jan 29, 2003 | 8.913 | 8.920 | 8.868 | 8.900 | 77,424 | +0.00(+0.00%) |
Jan 28, 2003 | 8.790 | 8.913 | 8.783 | 8.900 | 132,991 | +0.06(+0.66%) |
Jan 27, 2003 | 8.848 | 8.868 | 8.803 | 8.842 | 82,504 | -0.01(-0.07%) |
Jan 24, 2003 | 8.757 | 8.861 | 8.751 | 8.848 | 84,813 | +0.06(+0.67%) |
Jan 23, 2003 | 8.770 | 8.803 | 8.731 | 8.790 | 84,197 | +0.02(+0.22%) |
Jan 22, 2003 | 8.725 | 8.770 | 8.699 | 8.770 | 103,592 | +0.08(+0.90%) |
Jan 21, 2003 | 8.699 | 8.731 | 8.680 | 8.692 | 90,662 | -0.04(-0.45%) |
Jan 17, 2003 | 8.705 | 8.731 | 8.680 | 8.731 | 64,033 | +0.06(+0.67%) |
Jan 16, 2003 | 8.699 | 8.731 | 8.667 | 8.673 | 102,206 | -0.02(-0.22%) |
Jan 15, 2003 | 8.634 | 8.705 | 8.608 | 8.692 | 130,221 | +0.06(+0.68%) |
Jan 14, 2003 | 8.628 | 8.680 | 8.615 | 8.634 | 99,897 | -0.01(-0.08%) |
Jan 13, 2003 | 8.602 | 8.654 | 8.582 | 8.641 | 142,997 | -0.03(-0.37%) |
Jan 10, 2003 | 8.582 | 8.686 | 8.582 | 8.673 | 181,478 | +0.06(+0.68%) |
Jan 09, 2003 | 8.744 | 8.751 | 8.576 | 8.615 | 232,120 | -0.14(-1.56%) |
Jan 08, 2003 | 8.725 | 8.770 | 8.705 | 8.751 | 172,704 | -0.01(-0.07%) |
Jan 07, 2003 | 8.770 | 8.816 | 8.738 | 8.757 | 145,921 | -0.05(-0.59%) |
Jan 06, 2003 | 8.848 | 8.868 | 8.770 | 8.809 | 126,065 | -0.04(-0.44%) |
Jan 03, 2003 | 8.829 | 8.848 | 8.770 | 8.848 | 56,490 | +0.02(+0.22%) |
Jan 02, 2003 | 8.855 | 8.855 | 8.718 | 8.829 | 78,502 | -0.03(-0.29%) |
Dec 31, 2002 | 8.835 | 8.868 | 8.751 | 8.855 | 186,866 | +0.07(+0.81%) |
Dec 30, 2002 | 8.803 | 8.861 | 8.686 | 8.783 | 189,328 | +0.02(+0.22%) |
Dec 27, 2002 | 8.718 | 8.803 | 8.680 | 8.764 | 97,281 | +0.08(+0.97%) |
Dec 26, 2002 | 8.550 | 8.680 | 8.550 | 8.680 | 120,985 | +0.09(+1.06%) |
Dec 24, 2002 | 8.524 | 8.589 | 8.498 | 8.589 | 119,600 | +0.08(+0.99%) |
Dec 23, 2002 | 8.478 | 8.524 | 8.465 | 8.504 | 244,434 | +0.03(+0.31%) |
Dec 20, 2002 | 8.537 | 8.563 | 8.446 | 8.478 | 296,461 | -0.06(-0.68%) |
Dec 19, 2002 | 8.524 | 8.621 | 8.511 | 8.537 | 148,076 | -0.03(-0.38%) |
Dec 18, 2002 | 8.459 | 8.576 | 8.459 | 8.569 | 278,144 | +0.07(+0.84%) |
Dec 17, 2002 | 8.550 | 8.550 | 8.459 | 8.498 | 223,500 | -0.03(-0.38%) |
Dec 16, 2002 | 8.582 | 8.589 | 8.517 | 8.530 | 218,420 | -0.06(-0.68%) |
Dec 13, 2002 | 8.615 | 8.641 | 8.563 | 8.589 | 95,280 | +0.01(+0.08%) |
Dec 12, 2002 | 8.686 | 8.692 | 8.576 | 8.582 | 194,408 | -0.10(-1.20%) |
Dec 11, 2002 | 8.615 | 8.725 | 8.563 | 8.686 | 172,858 | +0.03(+0.30%) |
Dec 10, 2002 | 8.673 | 8.744 | 8.654 | 8.660 | 104,977 | -0.05(-0.52%) |
Dec 09, 2002 | 8.842 | 8.842 | 8.680 | 8.705 | 88,969 | -0.10(-1.11%) |
Dec 06, 2002 | 8.770 | 8.848 | 8.770 | 8.803 | 164,238 | +0.09(+1.04%) |
Dec 05, 2002 | 8.731 | 8.757 | 8.680 | 8.712 | 78,502 | -0.05(-0.59%) |
Dec 04, 2002 | 8.692 | 8.770 | 8.680 | 8.764 | 71,267 | +0.07(+0.82%) |
Dec 03, 2002 | 8.660 | 8.692 | 8.615 | 8.692 | 162,391 | +0.03(+0.38%) |
Dec 02, 2002 | 8.647 | 8.660 | 8.615 | 8.660 | 115,136 | +0.05(+0.53%) |
Nov 29, 2002 | 8.641 | 8.686 | 8.608 | 8.615 | 44,176 | -0.02(-0.23%) |
Nov 27, 2002 | 8.673 | 8.673 | 8.576 | 8.634 | 65,264 | +0.01(+0.15%) |
Nov 26, 2002 | 8.595 | 8.673 | 8.582 | 8.621 | 83,119 | +0.07(+0.84%) |
Nov 25, 2002 | 8.641 | 8.641 | 8.550 | 8.550 | 121,909 | -0.05(-0.53%) |
Nov 22, 2002 | 8.634 | 8.673 | 8.550 | 8.595 | 110,364 | +0.01(+0.08%) |
Nov 21, 2002 | 8.673 | 8.686 | 8.589 | 8.589 | 99,897 | -0.05(-0.60%) |
Nov 20, 2002 | 8.621 | 8.686 | 8.550 | 8.641 | 246,435 | +0.05(+0.61%) |
Nov 19, 2002 | 8.615 | 8.680 | 8.576 | 8.589 | 140,996 | -0.03(-0.30%) |
Nov 18, 2002 | 8.647 | 8.686 | 8.589 | 8.615 | 84,505 | -0.07(-0.82%) |
Nov 15, 2002 | 8.764 | 8.764 | 8.647 | 8.686 | 87,737 | -0.08(-0.89%) |
Nov 14, 2002 | 8.770 | 8.796 | 8.718 | 8.764 | 28,938 | -0.01(-0.07%) |
Nov 13, 2002 | 8.835 | 8.835 | 8.725 | 8.770 | 92,201 | -0.05(-0.52%) |
Nov 12, 2002 | 8.829 | 8.835 | 8.770 | 8.816 | 144,844 | -0.02(-0.22%) |
Nov 11, 2002 | 8.822 | 8.842 | 8.770 | 8.835 | 101,745 | -0.02(-0.22%) |
Nov 08, 2002 | 8.835 | 8.874 | 8.803 | 8.855 | 48,486 | +0.01(+0.07%) |
Nov 07, 2002 | 8.738 | 8.861 | 8.738 | 8.848 | 98,512 | +0.12(+1.34%) |
Nov 06, 2002 | 8.673 | 8.731 | 8.641 | 8.731 | 142,997 | +0.05(+0.60%) |
Nov 05, 2002 | 8.712 | 8.764 | 8.673 | 8.680 | 60,954 | -0.05(-0.52%) |
Nov 04, 2002 | 8.868 | 8.868 | 8.660 | 8.725 | 87,583 | -0.12(-1.39%) |
Nov 01, 2002 | 8.848 | 8.887 | 8.770 | 8.848 | 40,636 | +0.06(+0.67%) |
Oct 31, 2002 | 8.835 | 8.835 | 8.744 | 8.790 | 62,647 | +0.05(+0.59%) |
Oct 30, 2002 | 8.673 | 8.764 | 8.641 | 8.738 | 77,270 | +0.06(+0.75%) |
Oct 29, 2002 | 8.647 | 8.673 | 8.550 | 8.673 | 125,911 | +0.05(+0.53%) |
Oct 28, 2002 | 8.628 | 8.673 | 8.530 | 8.628 | 131,606 | -0.01(-0.15%) |
Oct 25, 2002 | 8.602 | 8.660 | 8.602 | 8.641 | 130,221 | +0.02(+0.23%) |
Oct 24, 2002 | 8.608 | 8.660 | 8.576 | 8.621 | 73,884 | -0.02(-0.23%) |
Oct 23, 2002 | 8.576 | 8.699 | 8.498 | 8.641 | 103,746 | +0.01(+0.08%) |
Oct 22, 2002 | 8.641 | 8.641 | 8.485 | 8.634 | 92,201 | +0.06(+0.68%) |
Oct 21, 2002 | 8.692 | 8.692 | 8.478 | 8.576 | 84,043 | -0.12(-1.35%) |
Oct 18, 2002 | 8.641 | 8.764 | 8.615 | 8.692 | 122,371 | +0.02(+0.22%) |
Oct 17, 2002 | 8.920 | 8.952 | 8.589 | 8.673 | 211,802 | -0.30(-3.33%) |
Oct 16, 2002 | 9.095 | 9.147 | 8.842 | 8.972 | 152,848 | -0.03(-0.36%) |
Oct 15, 2002 | 9.232 | 9.232 | 9.004 | 9.004 | 122,217 | -0.25(-2.74%) |
Oct 14, 2002 | 9.251 | 9.277 | 9.206 | 9.258 | 51,411 | +0.03(+0.35%) |
Oct 11, 2002 | 9.258 | 9.303 | 9.180 | 9.225 | 105,593 | -0.04(-0.42%) |
Oct 10, 2002 | 9.310 | 9.342 | 9.238 | 9.264 | 140,842 | -0.12(-1.25%) |
Oct 09, 2002 | 9.368 | 9.388 | 9.329 | 9.381 | 53,412 | +0.00(+0.00%) |
Oct 08, 2002 | 9.414 | 9.414 | 9.368 | 9.381 | 98,050 | -0.03(-0.35%) |
Oct 07, 2002 | 9.388 | 9.414 | 9.368 | 9.414 | 114,828 | +0.02(+0.21%) |
Oct 04, 2002 | 9.401 | 9.401 | 9.362 | 9.394 | 37,403 | -0.01(-0.14%) |
Oct 03, 2002 | 9.388 | 9.414 | 9.368 | 9.407 | 127,296 | +0.02(+0.21%) |
Oct 02, 2002 | 9.401 | 9.407 | 9.375 | 9.388 | 81,888 | +0.02(+0.21%) |
Oct 01, 2002 | 9.407 | 9.407 | 9.355 | 9.368 | 92,047 | -0.03(-0.35%) |
Sep 30, 2002 | 9.381 | 9.407 | 9.368 | 9.401 | 106,362 | +0.04(+0.42%) |
Sep 27, 2002 | 9.336 | 9.381 | 9.329 | 9.362 | 64,802 | +0.00(+0.00%) |
Sep 26, 2002 | 9.355 | 9.362 | 9.329 | 9.362 | 120,523 | +0.01(+0.14%) |
Sep 25, 2002 | 9.349 | 9.362 | 9.323 | 9.349 | 2,739,881 | -0.01(-0.07%) |
Sep 24, 2002 | 9.349 | 9.355 | 9.336 | 9.355 | 68,189 | +0.01(+0.07%) |
Sep 23, 2002 | 9.284 | 9.355 | 9.284 | 9.349 | 954,340 | +0.06(+0.70%) |
Sep 20, 2002 | 9.303 | 9.329 | 9.271 | 9.284 | 96,511 | -0.03(-0.35%) |
Sep 19, 2002 | 9.323 | 9.349 | 9.297 | 9.316 | 104,977 | -0.02(-0.21%) |
Sep 18, 2002 | 9.310 | 9.336 | 9.303 | 9.336 | 70,651 | +0.01(+0.07%) |
Sep 17, 2002 | 9.349 | 9.349 | 9.303 | 9.329 | 88,969 | -0.02(-0.21%) |
Sep 16, 2002 | 9.271 | 9.355 | 9.271 | 9.349 | 50,641 | +0.05(+0.49%) |
Sep 13, 2002 | 9.258 | 9.310 | 9.258 | 9.303 | 69,420 | +0.01(+0.14%) |
Sep 12, 2002 | 9.310 | 9.336 | 9.238 | 9.290 | 85,121 | -0.02(-0.21%) |
Sep 11, 2002 | 9.238 | 9.323 | 9.232 | 9.310 | 107,748 | -0.01(-0.14%) |
Sep 10, 2002 | 9.342 | 9.355 | 9.297 | 9.323 | 116,060 | -0.03(-0.28%) |
Sep 09, 2002 | 9.342 | 9.355 | 9.323 | 9.349 | 100,975 | +0.01(+0.07%) |
Sep 06, 2002 | 9.297 | 9.342 | 9.290 | 9.342 | 112,827 | +0.05(+0.56%) |
Sep 05, 2002 | 9.284 | 9.342 | 9.264 | 9.290 | 9,774,295 | +0.02(+0.21%) |
Sep 04, 2002 | 9.323 | 9.323 | 9.271 | 9.271 | 122,832 | -0.08(-0.83%) |
Sep 03, 2002 | 9.349 | 9.355 | 9.316 | 9.349 | 95,434 | +0.05(+0.49%) |
Aug 30, 2002 | 9.323 | 9.349 | 9.297 | 9.303 | 88,045 | -0.01(-0.07%) |
Aug 29, 2002 | 9.284 | 9.342 | 9.264 | 9.310 | 38,943 | +0.03(+0.35%) |
Aug 28, 2002 | 9.271 | 9.284 | 9.238 | 9.277 | 41,406 | +0.04(+0.42%) |
Aug 27, 2002 | 9.232 | 9.264 | 9.193 | 9.238 | 75,423 | -0.05(-0.49%) |
Aug 26, 2002 | 9.212 | 9.290 | 9.173 | 9.284 | 52,026 | +0.09(+0.99%) |
Aug 23, 2002 | 9.225 | 9.310 | 9.167 | 9.193 | 70,651 | -0.03(-0.35%) |
Aug 22, 2002 | 9.290 | 9.290 | 9.199 | 9.225 | 68,343 | -0.06(-0.70%) |
Aug 21, 2002 | 9.238 | 9.297 | 9.225 | 9.290 | 101,283 | +0.04(+0.42%) |
Aug 20, 2002 | 9.173 | 9.258 | 9.154 | 9.251 | 24,012 | +0.04(+0.42%) |
Aug 16, 2002 | 9.167 | 9.212 | 9.141 | 9.212 | 34,325 | +0.09(+1.00%) |
Aug 15, 2002 | 9.258 | 9.284 | 9.121 | 9.121 | 109,133 | -0.13(-1.40%) |
Aug 14, 2002 | 9.271 | 9.290 | 9.245 | 9.251 | 46,639 | -0.03(-0.28%) |
Aug 13, 2002 | 9.219 | 9.323 | 9.219 | 9.277 | 84,351 | -0.03(-0.35%) |
Aug 12, 2002 | 9.290 | 9.342 | 9.271 | 9.310 | 68,189 | +0.04(+0.42%) |
Aug 07, 2002 | 9.251 | 9.323 | 9.232 | 9.271 | 55,721 | +0.01(+0.14%) |
Aug 06, 2002 | 9.245 | 9.284 | 9.193 | 9.258 | 79,425 | +0.01(+0.14%) |
Aug 05, 2002 | 9.245 | 9.258 | 9.199 | 9.245 | 87,583 | +0.00(+0.00%) |
Aug 02, 2002 | 9.284 | 9.290 | 9.232 | 9.245 | 49,718 | -0.03(-0.35%) |
Aug 01, 2002 | 9.284 | 9.284 | 9.225 | 9.277 | 85,582 | +0.06(+0.63%) |
Jul 31, 2002 | 9.095 | 9.264 | 9.056 | 9.219 | 151,924 | +0.14(+1.50%) |
Jul 30, 2002 | 9.043 | 9.082 | 9.004 | 9.082 | 80,349 | +0.04(+0.43%) |
Jul 29, 2002 | 8.991 | 9.043 | 8.959 | 9.043 | 119,446 | +0.08(+0.87%) |
Jul 26, 2002 | 8.933 | 9.011 | 8.933 | 8.965 | 65,418 | +0.06(+0.73%) |
Jul 25, 2002 | 8.933 | 8.959 | 8.900 | 8.900 | 74,654 | -0.08(-0.87%) |
Jul 24, 2002 | 9.095 | 9.167 | 8.978 | 8.978 | 108,979 | -0.20(-2.19%) |
Jul 23, 2002 | 9.258 | 9.258 | 9.089 | 9.180 | 104,361 | -0.05(-0.49%) |
Jul 22, 2002 | 9.297 | 9.336 | 9.225 | 9.225 | 50,179 | -0.11(-1.18%) |
Jul 19, 2002 | 9.349 | 9.349 | 9.303 | 9.336 | 53,720 | +0.03(+0.28%) |
Jul 17, 2002 | 9.323 | 9.349 | 9.271 | 9.310 | 46,023 | -0.01(-0.14%) |
Jul 12, 2002 | 9.290 | 9.323 | 9.290 | 9.323 | 37,403 | +0.03(+0.35%) |
Jul 11, 2002 | 9.316 | 9.316 | 9.193 | 9.290 | 116,214 | -0.02(-0.21%) |
Jul 10, 2002 | 9.258 | 9.349 | 9.258 | 9.310 | 110,826 | -0.02(-0.21%) |
Jul 09, 2002 | 9.290 | 9.329 | 9.290 | 9.329 | 52,796 | +0.05(+0.56%) |
Jul 08, 2002 | 9.245 | 9.323 | 9.245 | 9.277 | 102,668 | +0.03(+0.35%) |
Jul 05, 2002 | 9.258 | 9.323 | 9.238 | 9.245 | 15,854 | +0.01(+0.14%) |
Jul 04, 2002 | 9.193 | 9.323 | 9.160 | 9.232 | 615,703 | +0.00(+0.00%) |
Jul 03, 2002 | 9.193 | 9.323 | 9.160 | 9.232 | 74,192 | +0.01(+0.07%) |
Jul 02, 2002 | 9.245 | 9.342 | 9.225 | 9.225 | 191,483 | -0.02(-0.21%) |
Jul 01, 2002 | 9.238 | 9.258 | 9.180 | 9.245 | 68,650 | +0.07(+0.78%) |
Jun 28, 2002 | 9.141 | 9.251 | 9.095 | 9.173 | 74,500 | +0.05(+0.50%) |
Jun 27, 2002 | 9.017 | 9.258 | 8.998 | 9.128 | 106,824 | +0.10(+1.08%) |
Jun 26, 2002 | 8.991 | 9.095 | 8.946 | 9.030 | 160,390 | +0.06(+0.65%) |
Jun 25, 2002 | 8.933 | 8.985 | 8.907 | 8.972 | 112,211 | -0.01(-0.14%) |
Jun 21, 2002 | 8.991 | 8.991 | 8.881 | 8.985 | 106,824 | +0.05(+0.51%) |
Jun 20, 2002 | 8.991 | 9.030 | 8.920 | 8.939 | 101,129 | -0.05(-0.58%) |
Jun 19, 2002 | 8.855 | 9.050 | 8.855 | 8.991 | 137,609 | +0.13(+1.47%) |
Jun 18, 2002 | 8.933 | 8.998 | 8.835 | 8.861 | 106,054 | -0.08(-0.87%) |
Jun 17, 2002 | 8.887 | 8.939 | 8.835 | 8.939 | 62,186 | +0.03(+0.36%) |
Jun 14, 2002 | 8.894 | 8.920 | 8.868 | 8.907 | 89,277 | -0.05(-0.51%) |
Jun 12, 2002 | 9.056 | 9.056 | 8.809 | 8.952 | 184,711 | -0.14(-1.57%) |
Jun 11, 2002 | 9.115 | 9.128 | 9.076 | 9.095 | 66,957 | -0.02(-0.21%) |
Jun 10, 2002 | 9.212 | 9.212 | 9.115 | 9.115 | 43,561 | -0.10(-1.06%) |
Jun 07, 2002 | 9.193 | 9.212 | 9.095 | 9.212 | 58,491 | +0.03(+0.35%) |
Jun 06, 2002 | 9.167 | 9.186 | 9.095 | 9.180 | 67,419 | +0.01(+0.14%) |
Jun 05, 2002 | 9.050 | 9.167 | 9.037 | 9.167 | 63,725 | +0.10(+1.07%) |
May 31, 2002 | 9.076 | 9.089 | 9.011 | 9.069 | 55,259 | +0.06(+0.65%) |
May 28, 2002 | 8.965 | 9.017 | 8.913 | 9.011 | 58,183 | +0.05(+0.58%) |
May 27, 2002 | 9.011 | 9.017 | 8.920 | 8.959 | 42,329 | +0.00(+0.00%) |
May 24, 2002 | 9.011 | 9.017 | 8.920 | 8.959 | 42,329 | -0.06(-0.65%) |
May 23, 2002 | 9.017 | 9.050 | 8.933 | 9.017 | 384,814 | +0.01(+0.07%) |
May 22, 2002 | 8.978 | 9.011 | 8.952 | 9.011 | 51,257 | +0.03(+0.36%) |
May 21, 2002 | 9.011 | 9.017 | 8.926 | 8.978 | 70,805 | -0.03(-0.29%) |
May 20, 2002 | 9.063 | 9.095 | 8.855 | 9.004 | 87,737 | -0.05(-0.57%) |
May 17, 2002 | 9.030 | 9.069 | 8.965 | 9.056 | 39,712 | +0.03(+0.36%) |
May 16, 2002 | 9.017 | 9.050 | 8.939 | 9.024 | 34,479 | +0.08(+0.87%) |
May 15, 2002 | 9.082 | 9.115 | 8.946 | 8.946 | 74,961 | -0.18(-1.99%) |
May 14, 2002 | 9.108 | 9.147 | 8.965 | 9.128 | 134,531 | +0.03(+0.36%) |
May 13, 2002 | 9.147 | 9.173 | 9.063 | 9.095 | 76,039 | -0.06(-0.71%) |
May 10, 2002 | 9.095 | 9.173 | 9.063 | 9.160 | 127,296 | +0.06(+0.71%) |
May 09, 2002 | 9.004 | 9.095 | 8.991 | 9.095 | 59,261 | +0.08(+0.94%) |
May 08, 2002 | 9.011 | 9.167 | 9.011 | 9.011 | 93,279 | -0.06(-0.64%) |
May 07, 2002 | 8.900 | 9.082 | 8.900 | 9.069 | 107,594 | +0.14(+1.53%) |
May 06, 2002 | 8.933 | 8.998 | 8.855 | 8.933 | 78,348 | +0.00(+0.00%) |
May 03, 2002 | 9.089 | 9.147 | 8.907 | 8.933 | 120,985 | -0.14(-1.50%) |
May 02, 2002 | 9.063 | 9.173 | 9.056 | 9.069 | 99,128 | +0.05(+0.58%) |