Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.812 | 8.818 | 8.429 | 8.429 | 15,172 | -0.09(-1.06%) |
May 29, 2003 | 8.525 | 8.770 | 8.465 | 8.519 | 17,678 | +0.08(+0.93%) |
May 28, 2003 | 8.531 | 8.752 | 8.231 | 8.441 | 20,323 | -0.09(-1.05%) |
May 27, 2003 | 8.345 | 8.531 | 8.339 | 8.531 | 6,264 | +0.25(+3.03%) |
May 23, 2003 | 8.279 | 8.351 | 8.255 | 8.280 | 12,528 | -0.02(-0.28%) |
May 22, 2003 | 8.231 | 8.303 | 8.231 | 8.303 | 9,604 | +0.07(+0.87%) |
May 21, 2003 | 8.261 | 8.315 | 8.136 | 8.231 | 31,876 | +0.02(+0.29%) |
May 20, 2003 | 8.351 | 8.375 | 8.202 | 8.208 | 46,771 | -0.16(-1.93%) |
May 19, 2003 | 8.471 | 8.489 | 8.321 | 8.369 | 8,769 | -0.01(-0.14%) |
May 16, 2003 | 8.740 | 8.740 | 8.291 | 8.381 | 15,312 | -0.11(-1.34%) |
May 15, 2003 | 8.471 | 8.621 | 8.273 | 8.495 | 20,323 | +0.14(+1.65%) |
May 14, 2003 | 8.465 | 8.525 | 8.357 | 8.357 | 7,934 | -0.11(-1.27%) |
May 13, 2003 | 8.453 | 8.465 | 8.351 | 8.465 | 6,681 | +0.07(+0.78%) |
May 12, 2003 | 8.489 | 8.615 | 8.351 | 8.399 | 13,363 | -0.03(-0.35%) |
May 09, 2003 | 8.489 | 8.609 | 8.375 | 8.429 | 29,510 | +0.01(+0.14%) |
May 08, 2003 | 8.621 | 8.621 | 8.393 | 8.417 | 10,857 | -0.21(-2.43%) |
May 07, 2003 | 8.770 | 8.770 | 8.579 | 8.627 | 7,099 | +0.08(+0.91%) |
May 06, 2003 | 8.680 | 8.680 | 8.387 | 8.549 | 27,004 | -0.08(-0.90%) |
May 05, 2003 | 8.615 | 8.698 | 8.615 | 8.627 | 19,766 | +0.01(+0.14%) |
May 02, 2003 | 8.495 | 8.752 | 8.483 | 8.615 | 33,129 | +0.17(+1.99%) |
May 01, 2003 | 8.441 | 8.489 | 8.441 | 8.447 | 9,604 | +0.02(+0.28%) |
Apr 30, 2003 | 8.435 | 8.441 | 8.351 | 8.423 | 11,971 | +0.05(+0.64%) |
Apr 29, 2003 | 8.297 | 8.369 | 8.291 | 8.369 | 18,652 | +0.04(+0.50%) |
Apr 28, 2003 | 8.267 | 8.351 | 8.231 | 8.327 | 28,953 | +0.07(+0.80%) |
Apr 25, 2003 | 8.267 | 8.267 | 8.261 | 8.261 | 9,465 | -0.01(-0.14%) |
Apr 24, 2003 | 8.285 | 8.291 | 8.231 | 8.273 | 9,326 | +0.02(+0.29%) |
Apr 23, 2003 | 8.231 | 8.321 | 8.231 | 8.249 | 25,612 | -0.02(-0.22%) |
Apr 22, 2003 | 8.190 | 8.285 | 8.190 | 8.267 | 17,260 | +0.04(+0.51%) |
Apr 21, 2003 | 8.190 | 8.273 | 8.190 | 8.226 | 10,022 | +0.02(+0.29%) |
Apr 17, 2003 | 8.291 | 8.291 | 8.172 | 8.202 | 8,908 | +0.01(+0.15%) |
Apr 16, 2003 | 8.208 | 8.261 | 8.190 | 8.190 | 12,388 | -0.01(-0.07%) |
Apr 15, 2003 | 8.184 | 8.315 | 8.184 | 8.196 | 1,252 | -0.13(-1.51%) |
Apr 14, 2003 | 8.297 | 8.321 | 8.136 | 8.321 | 14,337 | +0.03(+0.36%) |
Apr 11, 2003 | 8.411 | 8.417 | 8.273 | 8.291 | 17,817 | +0.00(+0.00%) |
Apr 10, 2003 | 8.309 | 8.387 | 8.261 | 8.291 | 11,832 | +0.10(+1.17%) |
Apr 09, 2003 | 8.273 | 8.357 | 8.172 | 8.196 | 6,820 | -0.05(-0.65%) |
Apr 08, 2003 | 8.261 | 8.273 | 8.190 | 8.249 | 5,289 | +0.10(+1.25%) |
Apr 07, 2003 | 8.285 | 8.291 | 8.148 | 8.148 | 9,883 | +0.00(+0.00%) |
Apr 04, 2003 | 8.231 | 8.291 | 8.112 | 8.148 | 17,956 | -0.07(-0.80%) |
Apr 03, 2003 | 8.339 | 8.339 | 8.136 | 8.214 | 39,254 | -0.11(-1.37%) |
Apr 02, 2003 | 8.255 | 8.363 | 8.202 | 8.327 | 6,542 | +0.07(+0.87%) |
Apr 01, 2003 | 8.196 | 8.255 | 8.196 | 8.255 | 4,593 | +0.06(+0.73%) |
Mar 31, 2003 | 8.273 | 8.273 | 8.166 | 8.196 | 11,386,628 | -0.08(-0.94%) |
Mar 28, 2003 | 8.285 | 8.339 | 8.273 | 8.273 | 6,264 | -0.05(-0.65%) |
Mar 27, 2003 | 8.261 | 8.333 | 8.261 | 8.327 | 9,326 | +0.08(+0.94%) |
Mar 26, 2003 | 8.243 | 8.381 | 8.243 | 8.249 | 8,303 | -0.12(-1.43%) |
Mar 25, 2003 | 8.255 | 8.411 | 8.208 | 8.369 | 5,428 | +0.16(+1.97%) |
Mar 24, 2003 | 8.405 | 8.411 | 8.142 | 8.208 | 14,559 | -0.19(-2.28%) |
Mar 21, 2003 | 8.728 | 8.731 | 8.154 | 8.399 | 37,587 | -0.04(-0.43%) |
Mar 20, 2003 | 8.238 | 8.471 | 8.231 | 8.435 | 15,454 | +0.08(+1.00%) |
Mar 19, 2003 | 8.297 | 8.351 | 8.267 | 8.351 | 7,238 | +0.03(+0.36%) |
Mar 18, 2003 | 8.405 | 8.441 | 8.243 | 8.321 | 7,377 | -0.22(-2.59%) |
Mar 17, 2003 | 8.261 | 8.543 | 8.214 | 8.543 | 21,993 | +0.40(+4.92%) |
Mar 14, 2003 | 8.088 | 8.261 | 8.088 | 8.142 | 21,854 | +0.01(+0.15%) |
Mar 13, 2003 | 8.070 | 8.130 | 8.070 | 8.130 | 32,294 | +0.05(+0.59%) |
Mar 12, 2003 | 8.082 | 8.094 | 8.052 | 8.082 | 25,891 | +0.00(+0.00%) |
Mar 11, 2003 | 8.172 | 8.172 | 8.082 | 8.082 | 9,326 | -0.15(-1.82%) |
Mar 10, 2003 | 8.285 | 8.303 | 8.220 | 8.231 | 32,294 | -0.14(-1.65%) |
Mar 07, 2003 | 8.351 | 8.417 | 8.351 | 8.369 | 5,289 | +0.02(+0.22%) |
Mar 06, 2003 | 8.357 | 8.363 | 8.351 | 8.351 | 2,644 | -0.03(-0.36%) |
Mar 05, 2003 | 8.381 | 8.381 | 8.357 | 8.381 | 4,176 | +0.02(+0.21%) |
Mar 04, 2003 | 8.369 | 8.375 | 8.363 | 8.363 | 1,809 | -0.01(-0.14%) |
Mar 03, 2003 | 8.411 | 8.411 | 8.357 | 8.375 | 4,036 | +0.01(+0.14%) |
Feb 28, 2003 | 8.399 | 8.489 | 8.363 | 8.363 | 25,195 | -0.02(-0.29%) |
Feb 27, 2003 | 8.387 | 8.411 | 8.363 | 8.387 | 6,542 | -0.05(-0.57%) |
Feb 26, 2003 | 8.381 | 8.435 | 8.381 | 8.435 | 28,257 | +0.04(+0.43%) |
Feb 25, 2003 | 8.381 | 8.399 | 8.231 | 8.399 | 29,649 | +0.02(+0.21%) |
Feb 24, 2003 | 8.393 | 8.399 | 8.381 | 8.381 | 20,601 | -0.02(-0.28%) |
Feb 21, 2003 | 8.351 | 8.405 | 8.351 | 8.405 | 19,209 | +0.02(+0.29%) |
Feb 20, 2003 | 8.345 | 8.459 | 8.333 | 8.381 | 6,681 | +0.06(+0.72%) |
Feb 19, 2003 | 8.471 | 8.471 | 8.238 | 8.321 | 10,022 | -0.21(-2.46%) |
Feb 18, 2003 | 8.405 | 8.531 | 8.303 | 8.531 | 47,467 | +0.08(+0.92%) |
Feb 14, 2003 | 8.633 | 8.645 | 8.411 | 8.453 | 6,403 | -0.22(-2.55%) |
Feb 13, 2003 | 8.160 | 8.675 | 8.064 | 8.675 | 62,918 | +0.53(+6.47%) |
Feb 12, 2003 | 8.166 | 8.291 | 8.082 | 8.148 | 14,894 | -0.18(-2.16%) |
Feb 11, 2003 | 8.208 | 8.333 | 8.082 | 8.327 | 11,832 | +0.08(+1.02%) |
Feb 10, 2003 | 8.142 | 8.243 | 8.022 | 8.243 | 11,971 | +0.10(+1.25%) |
Feb 07, 2003 | 8.154 | 8.160 | 8.142 | 8.142 | 13,084 | +0.00(+0.00%) |
Feb 06, 2003 | 8.136 | 8.214 | 8.130 | 8.142 | 11,971 | +0.01(+0.15%) |
Feb 05, 2003 | 8.208 | 8.238 | 8.130 | 8.130 | 3,340 | -0.11(-1.31%) |
Feb 04, 2003 | 8.297 | 8.297 | 8.202 | 8.238 | 12,528 | -0.05(-0.65%) |
Feb 03, 2003 | 8.267 | 8.381 | 8.267 | 8.291 | 4,872 | -0.06(-0.72%) |
Jan 31, 2003 | 8.363 | 8.363 | 8.208 | 8.351 | 4,872 | +0.11(+1.31%) |
Jan 30, 2003 | 8.255 | 8.363 | 8.202 | 8.243 | 6,681 | -0.01(-0.15%) |
Jan 29, 2003 | 8.226 | 8.255 | 8.142 | 8.255 | 8,212 | +0.04(+0.51%) |
Jan 28, 2003 | 8.142 | 8.261 | 8.142 | 8.214 | 7,238 | +0.05(+0.59%) |
Jan 27, 2003 | 8.112 | 8.231 | 8.076 | 8.166 | 7,934 | +0.02(+0.29%) |
Jan 24, 2003 | 8.214 | 8.214 | 8.082 | 8.142 | 19,070 | -0.13(-1.59%) |
Jan 23, 2003 | 7.938 | 8.279 | 7.848 | 8.273 | 30,902 | +0.37(+4.62%) |
Jan 22, 2003 | 7.938 | 7.968 | 7.848 | 7.908 | 4,732 | -0.19(-2.36%) |
Jan 21, 2003 | 7.938 | 8.261 | 7.908 | 8.099 | 20,740 | +0.14(+1.80%) |
Jan 17, 2003 | 7.842 | 8.052 | 7.842 | 7.956 | 6,820 | -0.07(-0.89%) |
Jan 16, 2003 | 8.076 | 8.082 | 8.022 | 8.028 | 2,088 | -0.01(-0.07%) |
Jan 15, 2003 | 8.136 | 8.190 | 7.992 | 8.034 | 11,971 | -0.11(-1.32%) |
Jan 14, 2003 | 7.854 | 8.154 | 7.854 | 8.142 | 13,224 | +0.25(+3.19%) |
Jan 13, 2003 | 8.052 | 8.064 | 7.872 | 7.890 | 4,315 | +0.04(+0.45%) |
Jan 10, 2003 | 7.998 | 7.998 | 7.855 | 7.855 | 7,934 | -0.17(-2.08%) |
Jan 09, 2003 | 7.926 | 8.022 | 7.878 | 8.022 | 12,249 | +0.17(+2.13%) |
Jan 08, 2003 | 7.926 | 7.932 | 7.848 | 7.854 | 8,769 | -0.07(-0.91%) |
Jan 07, 2003 | 8.022 | 8.022 | 7.782 | 7.926 | 15,172 | -0.04(-0.45%) |
Jan 06, 2003 | 7.818 | 8.040 | 7.765 | 7.962 | 3,062 | +0.09(+1.14%) |
Jan 03, 2003 | 8.064 | 8.064 | 7.782 | 7.872 | 4,315 | -0.05(-0.61%) |
Jan 02, 2003 | 7.782 | 7.962 | 7.765 | 7.920 | 17,817 | +0.17(+2.16%) |
Dec 31, 2002 | 7.962 | 7.962 | 7.753 | 7.753 | 22,828 | -0.33(-4.07%) |
Dec 30, 2002 | 8.231 | 8.291 | 7.932 | 8.082 | 26,308 | -0.17(-2.03%) |
Dec 27, 2002 | 8.273 | 8.381 | 8.082 | 8.249 | 9,187 | -0.07(-0.79%) |
Dec 26, 2002 | 8.166 | 8.381 | 8.166 | 8.315 | 1,392 | -0.02(-0.22%) |
Dec 24, 2002 | 8.381 | 8.381 | 8.333 | 8.333 | 1,809 | +0.01(+0.14%) |
Dec 23, 2002 | 7.759 | 8.357 | 7.980 | 8.321 | 7,934 | +0.03(+0.36%) |
Dec 20, 2002 | 7.759 | 8.291 | 7.663 | 8.291 | 34,661 | +0.42(+5.32%) |
Dec 19, 2002 | 7.896 | 7.992 | 7.759 | 7.872 | 7,099 | +0.07(+0.92%) |
Dec 18, 2002 | 7.842 | 7.872 | 7.782 | 7.800 | 5,568 | -0.04(-0.53%) |
Dec 17, 2002 | 7.854 | 7.866 | 7.782 | 7.842 | 9,604 | +0.00(+0.00%) |
Dec 16, 2002 | 7.860 | 7.860 | 7.741 | 7.842 | 30,345 | +0.06(+0.77%) |
Dec 13, 2002 | 7.830 | 7.908 | 7.782 | 7.782 | 2,227 | -0.23(-2.91%) |
Dec 12, 2002 | 7.890 | 8.016 | 7.824 | 8.016 | 12,667 | +0.07(+0.83%) |
Dec 11, 2002 | 7.789 | 7.956 | 7.789 | 7.950 | 18,096 | +0.04(+0.45%) |
Dec 10, 2002 | 7.735 | 7.962 | 7.735 | 7.914 | 18,652 | +0.13(+1.69%) |
Dec 09, 2002 | 7.884 | 7.890 | 7.782 | 7.782 | 5,150 | -0.18(-2.26%) |
Dec 06, 2002 | 7.884 | 7.962 | 7.777 | 7.962 | 13,224 | +0.08(+0.99%) |
Dec 05, 2002 | 7.932 | 7.962 | 7.884 | 7.884 | 6,681 | -0.03(-0.38%) |
Dec 04, 2002 | 7.741 | 7.992 | 7.741 | 7.914 | 5,428 | +0.13(+1.69%) |
Dec 03, 2002 | 7.857 | 7.998 | 7.782 | 7.782 | 4,176 | -0.09(-1.14%) |
Dec 02, 2002 | 7.926 | 7.992 | 7.789 | 7.872 | 9,187 | -0.06(-0.76%) |
Nov 29, 2002 | 7.926 | 7.932 | 7.741 | 7.932 | 2,644 | +0.00(+0.00%) |
Nov 27, 2002 | 7.693 | 7.932 | 7.693 | 7.932 | 9,326 | +0.00(+0.00%) |
Nov 26, 2002 | 7.926 | 7.932 | 7.699 | 7.932 | 4,872 | +0.02(+0.23%) |
Nov 25, 2002 | 7.884 | 7.926 | 7.830 | 7.914 | 4,593 | +0.12(+1.54%) |
Nov 22, 2002 | 7.812 | 7.854 | 7.741 | 7.794 | 4,176 | -0.18(-2.25%) |
Nov 21, 2002 | 7.818 | 8.064 | 7.765 | 7.974 | 7,238 | -0.17(-2.12%) |
Nov 20, 2002 | 7.746 | 8.147 | 7.729 | 8.147 | 6,264 | +0.44(+5.65%) |
Nov 19, 2002 | 7.501 | 7.860 | 7.501 | 7.711 | 9,465 | -0.21(-2.64%) |
Nov 18, 2002 | 8.148 | 8.315 | 7.920 | 7.920 | 5,985 | -0.23(-2.86%) |
Nov 15, 2002 | 8.058 | 8.357 | 8.058 | 8.154 | 7,099 | -0.20(-2.44%) |
Nov 14, 2002 | 8.172 | 8.381 | 7.902 | 8.357 | 20,462 | +0.19(+2.35%) |
Nov 13, 2002 | 7.962 | 8.345 | 7.962 | 8.165 | 8,073 | +0.14(+1.78%) |
Nov 12, 2002 | 8.178 | 8.231 | 8.022 | 8.022 | 20,323 | -0.07(-0.89%) |
Nov 11, 2002 | 8.166 | 8.166 | 8.082 | 8.094 | 3,897 | -0.07(-0.81%) |
Nov 08, 2002 | 8.172 | 8.357 | 8.142 | 8.160 | 6,124 | -0.15(-1.79%) |
Nov 07, 2002 | 8.261 | 8.333 | 8.172 | 8.309 | 4,454 | -0.12(-1.42%) |
Nov 06, 2002 | 8.339 | 8.470 | 8.190 | 8.429 | 14,337 | +0.18(+2.18%) |
Nov 05, 2002 | 8.088 | 8.261 | 8.088 | 8.249 | 5,846 | +0.14(+1.70%) |
Nov 04, 2002 | 8.052 | 8.142 | 8.052 | 8.112 | 5,428 | +0.03(+0.37%) |
Nov 01, 2002 | 7.663 | 8.082 | 7.663 | 8.082 | 44,683 | +0.42(+5.47%) |
Oct 31, 2002 | 7.738 | 7.782 | 7.663 | 7.663 | 6,820 | -0.20(-2.51%) |
Oct 30, 2002 | 7.633 | 7.872 | 7.633 | 7.860 | 15,590 | +0.01(+0.08%) |
Oct 29, 2002 | 7.765 | 7.854 | 7.765 | 7.854 | 1,531 | -0.02(-0.23%) |
Oct 28, 2002 | 7.696 | 7.872 | 7.627 | 7.872 | 44,961 | +0.18(+2.33%) |
Oct 25, 2002 | 7.609 | 7.753 | 7.603 | 7.693 | 24,777 | +0.09(+1.18%) |
Oct 24, 2002 | 7.663 | 7.735 | 7.579 | 7.603 | 206,852 | -0.14(-1.85%) |
Oct 23, 2002 | 7.842 | 7.842 | 7.483 | 7.747 | 70,301 | -0.02(-0.22%) |
Oct 22, 2002 | 7.782 | 7.782 | 7.699 | 7.764 | 6,960 | +0.09(+1.16%) |
Oct 21, 2002 | 7.675 | 7.705 | 7.663 | 7.675 | 2,227 | -0.14(-1.76%) |
Oct 18, 2002 | 7.950 | 7.950 | 7.812 | 7.812 | 31,737 | -0.10(-1.21%) |
Oct 17, 2002 | 7.836 | 7.932 | 7.824 | 7.908 | 6,403 | -0.02(-0.30%) |
Oct 16, 2002 | 7.992 | 7.992 | 7.884 | 7.932 | 72,245 | -0.14(-1.78%) |
Oct 15, 2002 | 7.872 | 8.076 | 7.872 | 8.076 | 3,201 | +0.29(+3.77%) |
Oct 14, 2002 | 7.800 | 7.800 | 7.782 | 7.782 | 6,264 | -0.19(-2.40%) |
Oct 11, 2002 | 7.705 | 8.082 | 7.705 | 7.974 | 8,491 | +0.07(+0.91%) |
Oct 10, 2002 | 7.723 | 7.926 | 7.615 | 7.902 | 11,275 | +0.15(+1.93%) |
Oct 09, 2002 | 8.064 | 8.064 | 7.663 | 7.753 | 49,137 | -0.31(-3.86%) |
Oct 08, 2002 | 7.669 | 8.082 | 7.669 | 8.064 | 12,110 | +0.40(+5.15%) |
Oct 07, 2002 | 8.010 | 8.010 | 7.669 | 7.669 | 7,760 | -0.12(-1.53%) |
Oct 04, 2002 | 7.681 | 7.788 | 7.543 | 7.788 | 10,161 | -0.04(-0.47%) |
Oct 03, 2002 | 7.651 | 8.082 | 7.646 | 7.824 | 5,428 | +0.18(+2.35%) |
Oct 02, 2002 | 7.782 | 8.010 | 7.627 | 7.645 | 8,908 | -0.14(-1.77%) |
Oct 01, 2002 | 7.675 | 7.782 | 7.513 | 7.782 | 40,785 | +0.11(+1.40%) |
Sep 30, 2002 | 7.735 | 7.735 | 7.597 | 7.675 | 3,897 | -0.08(-1.00%) |
Sep 27, 2002 | 7.753 | 7.800 | 7.585 | 7.753 | 9,465 | -0.08(-0.99%) |
Sep 26, 2002 | 7.962 | 8.082 | 7.771 | 7.830 | 7,099 | -0.07(-0.91%) |
Sep 25, 2002 | 7.675 | 7.944 | 7.669 | 7.902 | 13,641 | +0.12(+1.54%) |
Sep 24, 2002 | 7.639 | 7.956 | 7.639 | 7.782 | 18,652 | +0.00(+0.00%) |
Sep 23, 2002 | 7.639 | 7.818 | 7.633 | 7.782 | 10,718 | +0.14(+1.80%) |
Sep 20, 2002 | 7.926 | 7.986 | 7.633 | 7.645 | 31,737 | +0.02(+0.31%) |
Sep 19, 2002 | 7.609 | 7.839 | 7.603 | 7.621 | 10,996 | -0.05(-0.62%) |
Sep 18, 2002 | 7.609 | 8.082 | 7.609 | 7.669 | 18,931 | -0.10(-1.31%) |
Sep 17, 2002 | 7.932 | 7.962 | 7.483 | 7.771 | 15,172 | -0.02(-0.23%) |
Sep 16, 2002 | 7.902 | 8.040 | 7.723 | 7.789 | 2,784 | -0.23(-2.84%) |
Sep 13, 2002 | 7.735 | 8.082 | 7.723 | 8.016 | 9,744 | +0.31(+3.96%) |
Sep 12, 2002 | 7.729 | 8.070 | 7.681 | 7.711 | 5,011 | -0.14(-1.75%) |
Sep 11, 2002 | 7.782 | 8.052 | 7.782 | 7.848 | 3,062 | -0.17(-2.16%) |
Sep 10, 2002 | 7.782 | 8.022 | 7.759 | 8.022 | 10,440 | +0.27(+3.47%) |
Sep 09, 2002 | 7.782 | 8.052 | 7.753 | 7.753 | 9,465 | +0.02(+0.23%) |
Sep 06, 2002 | 8.130 | 8.136 | 7.723 | 7.735 | 8,491 | +0.01(+0.08%) |
Sep 05, 2002 | 7.789 | 8.172 | 7.789 | 7.729 | 10,161 | -0.35(-4.30%) |
Sep 04, 2002 | 7.789 | 8.100 | 7.782 | 8.076 | 13,412 | +0.32(+4.17%) |
Sep 03, 2002 | 8.106 | 8.142 | 7.741 | 7.753 | 17,035 | -0.35(-4.29%) |
Aug 30, 2002 | 8.321 | 8.381 | 8.100 | 8.100 | 5,428 | -0.22(-2.66%) |
Aug 29, 2002 | 8.453 | 8.453 | 8.052 | 8.321 | 17,956 | +0.18(+2.21%) |
Aug 28, 2002 | 8.453 | 8.453 | 8.142 | 8.142 | 5,867 | -0.09(-1.09%) |
Aug 27, 2002 | 8.346 | 8.501 | 8.231 | 8.231 | 19,905 | -0.27(-3.17%) |
Aug 26, 2002 | 8.531 | 8.531 | 8.435 | 8.501 | 13,363 | +0.26(+3.20%) |
Aug 23, 2002 | 8.435 | 8.495 | 8.238 | 8.238 | 57,772 | -0.17(-2.06%) |
Aug 22, 2002 | 8.268 | 8.441 | 8.268 | 8.411 | 696 | -0.01(-0.07%) |
Aug 21, 2002 | 8.423 | 8.459 | 8.261 | 8.417 | 21,993 | +0.19(+2.26%) |
Aug 20, 2002 | 8.423 | 8.441 | 8.231 | 8.231 | 13,363 | -0.24(-2.83%) |
Aug 16, 2002 | 8.381 | 8.501 | 8.381 | 8.471 | 36,749 | +0.20(+2.45%) |
Aug 15, 2002 | 7.968 | 8.531 | 7.968 | 8.268 | 19,905 | +0.01(+0.08%) |
Aug 14, 2002 | 8.022 | 8.363 | 7.968 | 8.261 | 13,224 | +0.30(+3.76%) |
Aug 13, 2002 | 8.231 | 8.231 | 7.938 | 7.962 | 10,440 | -0.63(-7.32%) |
Aug 12, 2002 | 8.429 | 8.651 | 8.202 | 8.591 | 13,502 | -0.18(-2.04%) |
Aug 07, 2002 | 8.794 | 8.794 | 8.675 | 8.770 | 7,516 | +0.13(+1.52%) |
Aug 06, 2002 | 8.633 | 8.740 | 8.441 | 8.639 | 27,700 | +0.25(+3.00%) |
Aug 05, 2002 | 8.740 | 8.740 | 8.387 | 8.387 | 4,732 | -0.31(-3.51%) |
Aug 02, 2002 | 8.674 | 8.830 | 8.220 | 8.692 | 15,571 | -0.08(-0.88%) |
Aug 01, 2002 | 8.531 | 8.770 | 8.196 | 8.770 | 3,758 | -0.06(-0.69%) |
Jul 31, 2002 | 8.890 | 8.950 | 8.680 | 8.830 | 10,022 | -0.15(-1.67%) |
Jul 30, 2002 | 8.710 | 8.980 | 8.710 | 8.980 | 9,883 | +0.00(+0.00%) |
Jul 29, 2002 | 8.800 | 8.980 | 8.680 | 8.980 | 14,755 | +0.66(+7.91%) |
Jul 26, 2002 | 8.675 | 8.675 | 7.693 | 8.321 | 11,832 | -0.06(-0.71%) |
Jul 25, 2002 | 7.938 | 8.381 | 7.932 | 8.381 | 18,792 | +0.00(+0.00%) |
Jul 24, 2002 | 7.334 | 8.393 | 7.046 | 8.381 | 72,523 | +1.52(+22.16%) |
Jul 23, 2002 | 7.782 | 8.231 | 6.615 | 6.861 | 42,873 | -0.93(-11.98%) |
Jul 22, 2002 | 8.351 | 8.351 | 7.633 | 7.794 | 40,229 | -0.60(-7.20%) |
Jul 19, 2002 | 8.381 | 8.669 | 8.351 | 8.399 | 19,070 | -0.35(-4.04%) |
Jul 17, 2002 | 8.504 | 8.752 | 8.504 | 8.752 | 13,224 | +0.05(+0.55%) |
Jul 12, 2002 | 8.734 | 8.734 | 8.591 | 8.704 | 6,681 | +0.06(+0.69%) |
Jul 11, 2002 | 8.740 | 8.794 | 8.645 | 8.645 | 15,729 | -0.05(-0.61%) |
Jul 10, 2002 | 8.675 | 8.740 | 8.393 | 8.698 | 29,788 | +0.14(+1.61%) |
Jul 09, 2002 | 8.651 | 8.651 | 8.561 | 8.561 | 44,405 | -0.09(-1.04%) |
Jul 08, 2002 | 8.680 | 8.680 | 8.651 | 8.651 | 38,697 | -0.03(-0.34%) |
Jul 05, 2002 | 8.680 | 8.680 | 8.597 | 8.680 | 5,289 | +0.19(+2.18%) |
Jul 04, 2002 | 8.381 | 8.680 | 8.381 | 8.495 | 9,604 | +0.00(+0.00%) |
Jul 03, 2002 | 8.381 | 8.680 | 8.381 | 8.495 | 9,604 | +0.07(+0.85%) |
Jul 02, 2002 | 8.746 | 8.746 | 8.381 | 8.423 | 40,507 | -0.44(-4.93%) |
Jul 01, 2002 | 8.914 | 9.124 | 8.501 | 8.860 | 35,217 | -0.05(-0.60%) |
Jun 28, 2002 | 8.830 | 8.980 | 7.842 | 8.914 | 647,005 | +0.08(+0.95%) |
Jun 27, 2002 | 8.806 | 8.920 | 8.591 | 8.830 | 57,907 | -0.03(-0.34%) |
Jun 26, 2002 | 8.471 | 8.860 | 8.082 | 8.860 | 22,550 | +0.33(+3.86%) |
Jun 25, 2002 | 8.860 | 8.860 | 8.531 | 8.531 | 32,433 | -0.22(-2.53%) |
Jun 21, 2002 | 8.818 | 8.818 | 8.818 | 8.752 | 12,945 | -0.08(-0.88%) |
Jun 20, 2002 | 8.890 | 8.890 | 8.770 | 8.830 | 8,769 | +0.08(+0.89%) |
Jun 19, 2002 | 8.824 | 8.854 | 8.651 | 8.752 | 22,550 | +0.07(+0.83%) |
Jun 18, 2002 | 8.740 | 8.830 | 8.680 | 8.680 | 24,777 | -0.15(-1.70%) |
Jun 17, 2002 | 8.680 | 8.980 | 8.680 | 8.830 | 42,038 | +0.09(+1.03%) |
Jun 14, 2002 | 8.710 | 8.740 | 8.680 | 8.740 | 135,581 | +0.02(+0.28%) |
Jun 12, 2002 | 8.746 | 8.830 | 8.501 | 8.716 | 21,019 | -0.08(-0.95%) |
Jun 11, 2002 | 8.824 | 8.860 | 8.800 | 8.800 | 7,238 | +0.03(+0.34%) |
Jun 10, 2002 | 8.813 | 8.830 | 8.716 | 8.770 | 7,238 | +0.01(+0.14%) |
Jun 07, 2002 | 8.710 | 8.836 | 8.680 | 8.758 | 37,862 | +0.02(+0.21%) |
Jun 06, 2002 | 8.776 | 8.776 | 8.680 | 8.740 | 8,073 | -0.09(-1.02%) |