Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.29 | 11.79 | 11.25 | 11.59 | 419,079 | +0.29(+2.57%) |
May 29, 2003 | 11.61 | 11.71 | 11.26 | 11.30 | 657,623 | +0.14(+1.28%) |
May 28, 2003 | 11.04 | 11.24 | 11.03 | 11.16 | 477,290 | +0.19(+1.77%) |
May 27, 2003 | 10.56 | 11.05 | 10.56 | 10.96 | 708,100 | +0.47(+4.52%) |
May 23, 2003 | 9.925 | 10.54 | 9.925 | 10.49 | 516,980 | +0.57(+5.69%) |
May 22, 2003 | 9.728 | 9.998 | 9.642 | 9.925 | 325,249 | +0.25(+2.54%) |
May 21, 2003 | 9.743 | 9.743 | 9.532 | 9.679 | 85,891 | -0.06(-0.66%) |
May 20, 2003 | 9.654 | 9.814 | 9.645 | 9.743 | 81,821 | +0.09(+0.89%) |
May 19, 2003 | 9.735 | 9.753 | 9.482 | 9.657 | 88,334 | -0.14(-1.43%) |
May 16, 2003 | 9.888 | 9.934 | 9.617 | 9.797 | 177,279 | -0.25(-2.47%) |
May 15, 2003 | 10.05 | 10.14 | 10.03 | 10.04 | 89,148 | +0.02(+0.22%) |
May 14, 2003 | 10.26 | 10.26 | 10.02 | 10.02 | 103,599 | -0.24(-2.30%) |
May 13, 2003 | 10.17 | 10.31 | 10.11 | 10.26 | 201,093 | +0.09(+0.87%) |
May 12, 2003 | 10.07 | 10.19 | 9.986 | 10.17 | 288,002 | +0.22(+2.22%) |
May 09, 2003 | 9.728 | 9.974 | 9.721 | 9.949 | 228,977 | +0.25(+2.53%) |
May 08, 2003 | 9.446 | 9.961 | 9.433 | 9.703 | 307,338 | +0.21(+2.20%) |
May 07, 2003 | 9.411 | 9.495 | 9.261 | 9.495 | 162,624 | +0.09(+0.91%) |
May 06, 2003 | 9.347 | 9.436 | 9.323 | 9.409 | 94,847 | +0.01(+0.13%) |
May 05, 2003 | 9.364 | 9.470 | 9.286 | 9.396 | 177,482 | +0.06(+0.66%) |
May 02, 2003 | 9.335 | 9.396 | 9.310 | 9.335 | 244,649 | +0.00(+0.00%) |
May 01, 2003 | 9.416 | 9.416 | 9.212 | 9.335 | 134,740 | -0.04(-0.39%) |
Apr 30, 2003 | 9.396 | 9.431 | 9.335 | 9.372 | 231,012 | -0.02(-0.26%) |
Apr 29, 2003 | 9.500 | 9.539 | 9.347 | 9.396 | 226,127 | -0.06(-0.60%) |
Apr 28, 2003 | 9.608 | 9.615 | 9.428 | 9.453 | 273,144 | -0.15(-1.59%) |
Apr 25, 2003 | 9.875 | 9.915 | 9.593 | 9.605 | 254,419 | -0.27(-2.74%) |
Apr 24, 2003 | 9.802 | 9.917 | 9.777 | 9.875 | 292,277 | +0.14(+1.39%) |
Apr 23, 2003 | 9.642 | 9.753 | 9.642 | 9.740 | 156,925 | +0.14(+1.41%) |
Apr 22, 2003 | 9.458 | 9.630 | 9.409 | 9.605 | 116,015 | +0.15(+1.56%) |
Apr 21, 2003 | 9.347 | 9.458 | 9.337 | 9.458 | 83,449 | +0.15(+1.58%) |
Apr 17, 2003 | 9.212 | 9.418 | 9.180 | 9.310 | 109,502 | +0.16(+1.74%) |
Apr 16, 2003 | 8.927 | 9.251 | 8.927 | 9.151 | 299,604 | +0.22(+2.48%) |
Apr 15, 2003 | 8.966 | 8.969 | 8.772 | 8.930 | 181,553 | -0.04(-0.41%) |
Apr 14, 2003 | 8.942 | 8.966 | 8.930 | 8.966 | 56,582 | +0.05(+0.52%) |
Apr 11, 2003 | 8.942 | 9.028 | 8.844 | 8.920 | 66,352 | +0.00(+0.03%) |
Apr 10, 2003 | 8.844 | 8.966 | 8.807 | 8.917 | 65,334 | +0.08(+0.89%) |
Apr 09, 2003 | 8.942 | 8.966 | 8.839 | 8.839 | 67,573 | -0.07(-0.74%) |
Apr 08, 2003 | 8.917 | 8.966 | 8.819 | 8.905 | 106,245 | -0.01(-0.14%) |
Apr 07, 2003 | 8.966 | 9.163 | 8.895 | 8.917 | 100,546 | +0.15(+1.68%) |
Apr 04, 2003 | 8.758 | 8.979 | 8.598 | 8.770 | 98,511 | +0.02(+0.28%) |
Apr 03, 2003 | 8.844 | 9.016 | 8.738 | 8.745 | 142,678 | +0.00(+0.00%) |
Apr 02, 2003 | 8.286 | 8.817 | 8.286 | 8.745 | 233,455 | +0.49(+5.89%) |
Apr 01, 2003 | 8.239 | 8.279 | 8.119 | 8.259 | 97,697 | +0.02(+0.27%) |
Mar 31, 2003 | 8.217 | 8.286 | 8.082 | 8.237 | 80,396 | -0.04(-0.50%) |
Mar 28, 2003 | 8.259 | 8.279 | 8.180 | 8.279 | 31,548 | +0.02(+0.24%) |
Mar 27, 2003 | 8.225 | 8.279 | 8.107 | 8.259 | 71,848 | -0.03(-0.33%) |
Mar 26, 2003 | 8.345 | 8.347 | 8.124 | 8.286 | 93,422 | -0.05(-0.65%) |
Mar 25, 2003 | 8.168 | 8.352 | 8.045 | 8.340 | 104,617 | +0.04(+0.47%) |
Mar 24, 2003 | 8.355 | 8.355 | 8.180 | 8.301 | 65,334 | -0.20(-2.40%) |
Mar 21, 2003 | 8.254 | 8.512 | 8.254 | 8.505 | 94,847 | +0.31(+3.81%) |
Mar 20, 2003 | 8.217 | 8.338 | 8.107 | 8.193 | 136,572 | -0.02(-0.30%) |
Mar 19, 2003 | 8.008 | 8.291 | 8.008 | 8.217 | 100,750 | +0.23(+2.86%) |
Mar 18, 2003 | 8.161 | 8.185 | 7.886 | 7.989 | 81,210 | -0.17(-2.11%) |
Mar 17, 2003 | 7.940 | 8.190 | 7.856 | 8.161 | 107,059 | +0.22(+2.82%) |
Mar 14, 2003 | 7.910 | 8.129 | 7.763 | 7.937 | 225,924 | +0.08(+0.97%) |
Mar 13, 2003 | 7.615 | 7.861 | 7.431 | 7.861 | 161,403 | +0.46(+6.17%) |
Mar 12, 2003 | 7.348 | 7.446 | 7.308 | 7.404 | 47,830 | +0.06(+0.80%) |
Mar 11, 2003 | 7.247 | 7.446 | 7.247 | 7.345 | 83,856 | +0.06(+0.84%) |
Mar 10, 2003 | 7.434 | 7.434 | 7.252 | 7.284 | 141,253 | -0.15(-2.02%) |
Mar 07, 2003 | 7.271 | 7.522 | 7.181 | 7.434 | 151,023 | +0.12(+1.65%) |
Mar 06, 2003 | 7.497 | 7.500 | 7.149 | 7.313 | 270,702 | -0.25(-3.25%) |
Mar 05, 2003 | 7.124 | 7.591 | 7.124 | 7.559 | 314,258 | +0.37(+5.20%) |
Mar 04, 2003 | 7.800 | 7.824 | 7.149 | 7.185 | 280,268 | -0.71(-9.05%) |
Mar 03, 2003 | 7.760 | 8.008 | 7.760 | 7.900 | 111,740 | +0.14(+1.77%) |
Feb 28, 2003 | 7.714 | 7.763 | 7.665 | 7.763 | 158,147 | +0.02(+0.32%) |
Feb 27, 2003 | 7.873 | 7.959 | 7.615 | 7.738 | 244,446 | -0.14(-1.72%) |
Feb 26, 2003 | 8.008 | 8.058 | 7.873 | 7.873 | 96,882 | -0.16(-1.99%) |
Feb 25, 2003 | 7.922 | 8.131 | 7.873 | 8.033 | 94,033 | +0.10(+1.21%) |
Feb 24, 2003 | 7.927 | 7.959 | 7.910 | 7.937 | 86,706 | -0.01(-0.19%) |
Feb 21, 2003 | 7.836 | 7.996 | 7.790 | 7.952 | 96,272 | +0.15(+1.95%) |
Feb 20, 2003 | 7.824 | 7.908 | 7.775 | 7.800 | 96,679 | -0.02(-0.31%) |
Feb 19, 2003 | 7.900 | 8.033 | 7.802 | 7.824 | 87,113 | -0.14(-1.73%) |
Feb 18, 2003 | 7.714 | 8.008 | 7.606 | 7.962 | 89,759 | +0.30(+3.98%) |
Feb 14, 2003 | 7.588 | 7.738 | 7.579 | 7.657 | 69,405 | +0.09(+1.23%) |
Feb 13, 2003 | 7.549 | 7.564 | 7.493 | 7.564 | 82,228 | -0.05(-0.61%) |
Feb 12, 2003 | 7.763 | 7.763 | 7.591 | 7.610 | 68,998 | -0.13(-1.65%) |
Feb 11, 2003 | 8.058 | 8.058 | 7.645 | 7.738 | 154,076 | -0.28(-3.43%) |
Feb 10, 2003 | 7.763 | 8.013 | 7.682 | 8.013 | 150,819 | +0.28(+3.56%) |
Feb 07, 2003 | 8.107 | 8.119 | 7.679 | 7.738 | 89,352 | -0.34(-4.20%) |
Feb 06, 2003 | 8.291 | 8.352 | 7.959 | 8.077 | 155,094 | -0.15(-1.85%) |
Feb 05, 2003 | 8.008 | 8.230 | 7.984 | 8.230 | 137,182 | +0.27(+3.40%) |
Feb 04, 2003 | 7.959 | 8.031 | 7.859 | 7.959 | 129,652 | -0.03(-0.34%) |
Feb 03, 2003 | 8.075 | 8.104 | 7.861 | 7.986 | 231,419 | -0.09(-1.16%) |
Jan 31, 2003 | 7.984 | 8.080 | 7.719 | 8.080 | 186,642 | +0.07(+0.89%) |
Jan 30, 2003 | 8.070 | 8.087 | 7.913 | 8.008 | 135,554 | -0.09(-1.06%) |
Jan 29, 2003 | 7.898 | 8.094 | 7.812 | 8.094 | 119,678 | +0.20(+2.49%) |
Jan 28, 2003 | 7.873 | 8.026 | 7.677 | 7.898 | 213,712 | +0.07(+0.85%) |
Jan 27, 2003 | 8.158 | 8.328 | 7.689 | 7.832 | 397,097 | -0.33(-4.00%) |
Jan 24, 2003 | 8.512 | 8.512 | 7.935 | 8.158 | 364,125 | -0.40(-4.71%) |
Jan 23, 2003 | 8.819 | 8.856 | 8.475 | 8.561 | 160,182 | -0.21(-2.38%) |
Jan 22, 2003 | 8.365 | 8.770 | 8.303 | 8.770 | 136,368 | +0.34(+4.08%) |
Jan 21, 2003 | 8.696 | 8.701 | 8.389 | 8.426 | 120,900 | -0.17(-1.94%) |
Jan 17, 2003 | 8.795 | 8.795 | 8.529 | 8.593 | 77,547 | -0.23(-2.56%) |
Jan 16, 2003 | 8.839 | 8.893 | 8.672 | 8.819 | 188,270 | -0.00(-0.06%) |
Jan 15, 2003 | 8.598 | 8.868 | 8.365 | 8.824 | 247,906 | +0.28(+3.25%) |
Jan 14, 2003 | 8.917 | 8.917 | 8.537 | 8.546 | 109,909 | -0.37(-4.16%) |
Jan 13, 2003 | 9.040 | 9.089 | 8.770 | 8.917 | 135,554 | -0.12(-1.36%) |
Jan 10, 2003 | 8.991 | 9.089 | 8.893 | 9.040 | 127,209 | +0.02(+0.27%) |
Jan 09, 2003 | 9.028 | 9.298 | 9.016 | 9.016 | 168,934 | +0.05(+0.55%) |
Jan 08, 2003 | 8.637 | 9.087 | 8.610 | 8.966 | 211,880 | +0.33(+3.84%) |
Jan 07, 2003 | 8.475 | 8.696 | 8.401 | 8.635 | 164,660 | +0.04(+0.46%) |
Jan 06, 2003 | 8.600 | 8.632 | 8.451 | 8.596 | 97,697 | -0.00(-0.03%) |
Jan 03, 2003 | 8.684 | 8.804 | 8.487 | 8.598 | 126,192 | -0.08(-0.96%) |
Jan 02, 2003 | 8.291 | 8.819 | 8.222 | 8.682 | 231,623 | +0.42(+5.02%) |
Dec 31, 2002 | 8.217 | 8.328 | 8.085 | 8.266 | 176,465 | -0.03(-0.38%) |
Dec 30, 2002 | 8.426 | 8.426 | 8.193 | 8.298 | 148,173 | -0.15(-1.75%) |
Dec 27, 2002 | 8.426 | 8.549 | 8.377 | 8.446 | 109,502 | -0.01(-0.12%) |
Dec 26, 2002 | 8.205 | 8.475 | 8.205 | 8.456 | 208,420 | +0.23(+2.75%) |
Dec 24, 2002 | 8.266 | 8.352 | 8.230 | 8.230 | 25,034 | -0.03(-0.33%) |
Dec 23, 2002 | 8.352 | 8.382 | 8.148 | 8.257 | 78,564 | -0.10(-1.15%) |
Dec 20, 2002 | 8.306 | 8.428 | 8.033 | 8.352 | 145,527 | +0.05(+0.56%) |
Dec 19, 2002 | 8.205 | 8.401 | 8.107 | 8.306 | 113,979 | +0.10(+1.23%) |
Dec 18, 2002 | 8.242 | 8.291 | 8.082 | 8.205 | 114,794 | -0.03(-0.36%) |
Dec 17, 2002 | 8.426 | 8.448 | 8.198 | 8.234 | 231,826 | +0.05(+0.66%) |
Dec 16, 2002 | 8.107 | 8.352 | 8.008 | 8.180 | 256,454 | +0.44(+5.71%) |
Dec 13, 2002 | 7.900 | 8.107 | 7.701 | 7.738 | 267,852 | -0.16(-2.02%) |
Dec 12, 2002 | 7.701 | 8.126 | 7.665 | 7.898 | 202,314 | +0.17(+2.26%) |
Dec 11, 2002 | 7.701 | 7.824 | 7.571 | 7.723 | 109,705 | +0.02(+0.29%) |
Dec 10, 2002 | 7.677 | 7.812 | 7.569 | 7.701 | 206,588 | +0.05(+0.64%) |
Dec 09, 2002 | 7.517 | 7.770 | 7.517 | 7.652 | 273,144 | +0.14(+1.80%) |
Dec 06, 2002 | 7.370 | 7.556 | 7.267 | 7.517 | 216,154 | +0.02(+0.33%) |
Dec 05, 2002 | 7.493 | 7.566 | 7.235 | 7.493 | 210,455 | +0.00(+0.00%) |
Dec 04, 2002 | 7.652 | 7.652 | 7.407 | 7.493 | 360,054 | -0.16(-2.09%) |
Dec 03, 2002 | 7.959 | 7.959 | 7.628 | 7.652 | 301,232 | -0.31(-3.86%) |
Dec 02, 2002 | 8.207 | 8.254 | 7.959 | 7.959 | 125,377 | -0.17(-2.11%) |
Nov 29, 2002 | 8.328 | 8.352 | 8.119 | 8.131 | 44,777 | -0.22(-2.65%) |
Nov 27, 2002 | 8.033 | 8.414 | 8.033 | 8.352 | 154,686 | +0.33(+4.10%) |
Nov 26, 2002 | 8.352 | 8.377 | 7.984 | 8.023 | 185,827 | -0.33(-3.94%) |
Nov 25, 2002 | 7.873 | 8.401 | 7.873 | 8.352 | 207,606 | +0.44(+5.59%) |
Nov 22, 2002 | 7.814 | 8.008 | 7.714 | 7.910 | 219,004 | +0.09(+1.16%) |
Nov 21, 2002 | 7.652 | 7.984 | 7.652 | 7.819 | 193,155 | +0.27(+3.55%) |
Nov 20, 2002 | 7.972 | 8.058 | 7.493 | 7.552 | 738,833 | -0.42(-5.27%) |
Nov 19, 2002 | 8.131 | 8.156 | 7.972 | 7.972 | 188,066 | -0.16(-1.93%) |
Nov 18, 2002 | 8.288 | 8.333 | 8.087 | 8.129 | 236,711 | -0.10(-1.22%) |
Nov 15, 2002 | 8.217 | 8.303 | 8.168 | 8.230 | 222,260 | -0.02(-0.30%) |
Nov 14, 2002 | 8.082 | 8.318 | 8.058 | 8.254 | 285,967 | +0.29(+3.70%) |
Nov 13, 2002 | 7.886 | 8.087 | 7.824 | 7.959 | 185,827 | +0.07(+0.93%) |
Nov 12, 2002 | 7.935 | 8.058 | 7.755 | 7.886 | 467,521 | +0.06(+0.75%) |
Nov 11, 2002 | 8.102 | 8.131 | 7.726 | 7.827 | 526,546 | -0.21(-2.66%) |
Nov 08, 2002 | 8.839 | 8.839 | 7.925 | 8.040 | 714,613 | -0.80(-9.01%) |
Nov 07, 2002 | 10.07 | 10.07 | 8.822 | 8.836 | 567,253 | -1.23(-12.23%) |
Nov 06, 2002 | 9.961 | 10.13 | 9.654 | 10.07 | 342,346 | +0.15(+1.56%) |
Nov 05, 2002 | 10.22 | 10.22 | 9.804 | 9.912 | 166,288 | -0.28(-2.75%) |
Nov 04, 2002 | 10.02 | 10.37 | 9.900 | 10.19 | 205,977 | +0.27(+2.70%) |
Nov 01, 2002 | 9.797 | 9.986 | 9.689 | 9.925 | 227,756 | +0.10(+1.00%) |
Oct 31, 2002 | 9.839 | 10.06 | 9.821 | 9.826 | 182,571 | -0.01(-0.12%) |
Oct 30, 2002 | 10.04 | 10.11 | 9.765 | 9.839 | 414,194 | -0.19(-1.86%) |
Oct 29, 2002 | 9.802 | 10.03 | 9.745 | 10.03 | 265,613 | +0.20(+2.03%) |
Oct 28, 2002 | 10.07 | 10.12 | 9.728 | 9.826 | 403,000 | +0.06(+0.58%) |
Oct 25, 2002 | 9.168 | 9.802 | 9.087 | 9.770 | 306,320 | +0.54(+5.86%) |
Oct 24, 2002 | 9.640 | 9.659 | 9.168 | 9.229 | 202,314 | -0.15(-1.62%) |
Oct 23, 2002 | 8.991 | 9.453 | 8.942 | 9.382 | 308,763 | +0.34(+3.78%) |
Oct 22, 2002 | 9.524 | 9.527 | 9.011 | 9.040 | 171,987 | -0.58(-6.05%) |
Oct 21, 2002 | 9.089 | 9.674 | 8.942 | 9.622 | 221,039 | +0.53(+5.86%) |
Oct 18, 2002 | 9.170 | 9.170 | 8.856 | 9.089 | 148,173 | -0.10(-1.07%) |
Oct 17, 2002 | 8.537 | 9.188 | 8.537 | 9.188 | 292,480 | +1.02(+12.48%) |
Oct 16, 2002 | 8.537 | 8.684 | 8.151 | 8.168 | 209,030 | -0.61(-6.91%) |
Oct 15, 2002 | 8.254 | 8.844 | 8.168 | 8.775 | 196,208 | +0.77(+9.60%) |
Oct 14, 2002 | 7.922 | 8.168 | 7.812 | 8.006 | 117,236 | +0.02(+0.28%) |
Oct 11, 2002 | 7.714 | 8.230 | 7.714 | 7.984 | 209,641 | +0.42(+5.52%) |
Oct 10, 2002 | 7.407 | 7.689 | 7.099 | 7.566 | 1,811,466 | +0.14(+1.82%) |
Oct 09, 2002 | 7.949 | 8.077 | 7.419 | 7.431 | 321,789 | -0.58(-7.24%) |
Oct 08, 2002 | 7.787 | 8.156 | 7.615 | 8.011 | 288,409 | +0.22(+2.87%) |
Oct 07, 2002 | 8.168 | 8.242 | 7.765 | 7.787 | 413,380 | -0.39(-4.80%) |
Oct 04, 2002 | 8.721 | 8.721 | 7.986 | 8.180 | 201,907 | -0.48(-5.56%) |
Oct 03, 2002 | 9.126 | 9.138 | 8.625 | 8.662 | 279,861 | -0.46(-5.06%) |
Oct 02, 2002 | 8.905 | 9.237 | 8.721 | 9.124 | 167,916 | +0.16(+1.75%) |
Oct 01, 2002 | 8.709 | 9.065 | 8.431 | 8.966 | 220,021 | +0.26(+2.96%) |
Sep 30, 2002 | 8.664 | 8.718 | 8.205 | 8.709 | 336,240 | -0.08(-0.89%) |
Sep 27, 2002 | 9.055 | 9.126 | 8.785 | 8.787 | 150,209 | -0.27(-2.93%) |
Sep 26, 2002 | 8.647 | 9.163 | 8.647 | 9.052 | 144,510 | +0.41(+4.69%) |
Sep 25, 2002 | 8.573 | 8.758 | 8.180 | 8.647 | 247,702 | +0.17(+2.03%) |
Sep 24, 2002 | 8.650 | 8.893 | 8.475 | 8.475 | 1,221,213 | -0.17(-2.02%) |
Sep 23, 2002 | 8.917 | 9.114 | 8.500 | 8.650 | 201,500 | -0.37(-4.09%) |
Sep 20, 2002 | 8.723 | 9.033 | 8.694 | 9.018 | 215,951 | +0.30(+3.41%) |
Sep 19, 2002 | 9.274 | 9.283 | 8.699 | 8.721 | 388,956 | -0.77(-8.15%) |
Sep 18, 2002 | 9.598 | 9.659 | 9.458 | 9.495 | 179,721 | -0.16(-1.70%) |
Sep 17, 2002 | 9.888 | 9.888 | 9.642 | 9.659 | 112,148 | -0.19(-1.97%) |
Sep 16, 2002 | 9.694 | 9.885 | 9.686 | 9.853 | 159,571 | +0.14(+1.39%) |
Sep 13, 2002 | 9.642 | 9.851 | 9.642 | 9.718 | 182,367 | -0.03(-0.30%) |
Sep 12, 2002 | 9.890 | 9.890 | 9.716 | 9.748 | 251,569 | -0.14(-1.44%) |
Sep 11, 2002 | 9.998 | 9.998 | 9.826 | 9.890 | 209,030 | +0.01(+0.15%) |
Sep 10, 2002 | 10.24 | 10.27 | 9.703 | 9.875 | 400,557 | -0.36(-3.50%) |
Sep 09, 2002 | 9.360 | 10.37 | 9.222 | 10.23 | 429,867 | +0.87(+9.34%) |
Sep 06, 2002 | 9.212 | 9.421 | 9.089 | 9.360 | 201,093 | +0.32(+3.53%) |
Sep 05, 2002 | 8.957 | 9.114 | 8.893 | 9.040 | 269,684 | +0.08(+0.93%) |
Sep 04, 2002 | 8.352 | 9.075 | 8.345 | 8.957 | 267,242 | +0.76(+9.23%) |
Sep 03, 2002 | 8.677 | 8.716 | 8.158 | 8.200 | 274,976 | -0.62(-7.07%) |
Aug 30, 2002 | 8.758 | 9.003 | 8.758 | 8.824 | 85,891 | +0.13(+1.47%) |
Aug 29, 2002 | 8.537 | 8.770 | 8.500 | 8.696 | 136,979 | +0.05(+0.57%) |
Aug 28, 2002 | 9.138 | 9.138 | 8.451 | 8.647 | 280,471 | -0.49(-5.38%) |
Aug 27, 2002 | 9.495 | 9.495 | 9.138 | 9.138 | 143,492 | -0.29(-3.13%) |
Aug 26, 2002 | 9.163 | 9.433 | 8.954 | 9.433 | 226,942 | +0.33(+3.64%) |
Aug 23, 2002 | 9.158 | 9.446 | 9.092 | 9.102 | 249,534 | -0.11(-1.15%) |
Aug 22, 2002 | 8.512 | 9.224 | 8.443 | 9.207 | 188,677 | +0.70(+8.26%) |
Aug 21, 2002 | 8.475 | 8.534 | 8.352 | 8.505 | 190,712 | +0.11(+1.35%) |
Aug 20, 2002 | 8.438 | 8.573 | 8.352 | 8.392 | 285,153 | -0.02(-0.26%) |
Aug 16, 2002 | 8.404 | 8.831 | 8.242 | 8.414 | 262,357 | -0.04(-0.44%) |
Aug 15, 2002 | 7.984 | 8.537 | 7.979 | 8.451 | 173,208 | +0.53(+6.67%) |
Aug 14, 2002 | 7.814 | 7.952 | 7.814 | 7.922 | 270,905 | +0.11(+1.38%) |
Aug 13, 2002 | 7.836 | 7.999 | 7.763 | 7.814 | 135,147 | -0.05(-0.66%) |
Aug 12, 2002 | 7.922 | 7.959 | 7.787 | 7.866 | 120,085 | +0.43(+5.78%) |
Aug 07, 2002 | 7.677 | 7.746 | 7.271 | 7.436 | 397,301 | -0.12(-1.59%) |
Aug 06, 2002 | 7.394 | 7.640 | 7.387 | 7.556 | 346,824 | +0.52(+7.36%) |
Aug 05, 2002 | 7.087 | 7.274 | 6.775 | 7.038 | 424,778 | -0.05(-0.73%) |
Aug 02, 2002 | 7.861 | 7.861 | 6.878 | 7.090 | 610,606 | -0.86(-10.82%) |
Aug 01, 2002 | 8.053 | 8.053 | 7.800 | 7.949 | 368,195 | -0.10(-1.28%) |
Jul 31, 2002 | 8.230 | 8.279 | 8.043 | 8.053 | 350,488 | -0.18(-2.15%) |
Jul 30, 2002 | 7.984 | 8.475 | 7.738 | 8.230 | 536,112 | +0.21(+2.63%) |
Jul 29, 2002 | 7.296 | 8.168 | 7.296 | 8.018 | 618,340 | +0.77(+10.64%) |
Jul 26, 2002 | 7.050 | 7.308 | 7.001 | 7.247 | 556,669 | +0.25(+3.51%) |
Jul 25, 2002 | 7.370 | 7.738 | 6.977 | 7.001 | 590,252 | -0.20(-2.83%) |
Jul 24, 2002 | 6.608 | 7.222 | 6.537 | 7.205 | 715,630 | +0.44(+6.50%) |
Jul 23, 2002 | 6.805 | 7.075 | 6.729 | 6.765 | 355,373 | -0.04(-0.58%) |
Jul 22, 2002 | 7.198 | 7.296 | 6.480 | 6.805 | 627,499 | -0.44(-6.10%) |
Jul 19, 2002 | 7.001 | 7.564 | 7.001 | 7.247 | 765,904 | -0.79(-9.79%) |
Jul 17, 2002 | 8.475 | 8.659 | 7.790 | 8.033 | 591,067 | -1.43(-15.13%) |
Jul 12, 2002 | 9.851 | 9.875 | 9.261 | 9.465 | 333,187 | -0.36(-3.68%) |
Jul 11, 2002 | 10.10 | 10.10 | 9.581 | 9.826 | 595,544 | -0.28(-2.75%) |
Jul 10, 2002 | 10.43 | 10.43 | 9.927 | 10.10 | 616,509 | -0.29(-2.77%) |
Jul 09, 2002 | 10.71 | 10.71 | 10.39 | 10.39 | 210,252 | -0.32(-2.98%) |
Jul 08, 2002 | 11.21 | 11.36 | 10.58 | 10.71 | 292,073 | -0.50(-4.49%) |
Jul 05, 2002 | 11.02 | 11.35 | 11.01 | 11.21 | 98,511 | +0.26(+2.33%) |
Jul 04, 2002 | 10.74 | 10.98 | 10.27 | 10.96 | 386,106 | +0.00(+0.00%) |
Jul 03, 2002 | 10.74 | 10.98 | 10.27 | 10.96 | 386,106 | +0.22(+2.04%) |
Jul 02, 2002 | 11.25 | 11.25 | 10.24 | 10.74 | 463,653 | -0.51(-4.54%) |
Jul 01, 2002 | 11.21 | 11.29 | 10.97 | 11.25 | 273,144 | +0.04(+0.33%) |
Jun 28, 2002 | 10.69 | 11.21 | 10.66 | 11.21 | 358,629 | +0.53(+4.94%) |
Jun 27, 2002 | 11.18 | 11.37 | 10.56 | 10.69 | 353,337 | -0.28(-2.58%) |
Jun 26, 2002 | 10.62 | 10.98 | 10.44 | 10.97 | 327,692 | +0.22(+2.06%) |
Jun 25, 2002 | 10.87 | 11.04 | 10.69 | 10.75 | 392,009 | +0.04(+0.34%) |
Jun 21, 2002 | 10.56 | 10.81 | 10.53 | 10.71 | 1,543,002 | +0.27(+2.59%) |
Jun 20, 2002 | 10.24 | 10.44 | 10.17 | 10.44 | 399,947 | +0.26(+2.56%) |
Jun 19, 2002 | 10.51 | 10.62 | 9.949 | 10.18 | 466,503 | -0.27(-2.61%) |
Jun 18, 2002 | 10.44 | 10.71 | 10.32 | 10.45 | 384,885 | +0.36(+3.53%) |
Jun 17, 2002 | 9.350 | 10.19 | 9.310 | 10.10 | 243,021 | +0.62(+6.59%) |
Jun 14, 2002 | 8.893 | 9.588 | 8.723 | 9.473 | 270,295 | -0.10(-1.00%) |
Jun 12, 2002 | 9.581 | 9.640 | 9.463 | 9.568 | 135,147 | -0.03(-0.31%) |
Jun 11, 2002 | 9.937 | 9.937 | 9.590 | 9.598 | 238,747 | -0.33(-3.29%) |
Jun 10, 2002 | 10.34 | 10.48 | 9.925 | 9.925 | 127,006 | -0.44(-4.27%) |
Jun 07, 2002 | 9.998 | 10.37 | 9.728 | 10.37 | 309,984 | +0.31(+3.05%) |
Jun 06, 2002 | 10.05 | 10.24 | 9.998 | 10.06 | 184,606 | +0.06(+0.64%) |