Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.06 | 10.08 | 9.731 | 9.847 | 122,543 | -0.18(-1.76%) |
Jun 27, 2003 | 9.937 | 10.10 | 9.919 | 10.02 | 62,103 | +0.16(+1.61%) |
Jun 26, 2003 | 9.847 | 10.06 | 9.811 | 9.865 | 45,191 | +0.07(+0.74%) |
Jun 25, 2003 | 9.811 | 9.991 | 9.742 | 9.793 | 75,966 | +0.05(+0.56%) |
Jun 24, 2003 | 9.739 | 9.811 | 9.670 | 9.739 | 90,105 | +0.05(+0.56%) |
Jun 23, 2003 | 9.991 | 9.991 | 9.684 | 9.684 | 59,608 | -0.32(-3.24%) |
Jun 20, 2003 | 10.10 | 10.14 | 9.937 | 10.01 | 53,231 | +0.02(+0.18%) |
Jun 19, 2003 | 10.19 | 10.26 | 9.962 | 9.991 | 52,400 | -0.13(-1.25%) |
Jun 18, 2003 | 10.37 | 10.44 | 10.02 | 10.12 | 93,155 | -0.24(-2.30%) |
Jun 17, 2003 | 10.28 | 10.39 | 10.23 | 10.36 | 53,509 | +0.17(+1.63%) |
Jun 16, 2003 | 9.811 | 10.23 | 9.811 | 10.19 | 70,975 | +0.45(+4.63%) |
Jun 13, 2003 | 10.03 | 10.05 | 9.739 | 9.739 | 53,231 | -0.22(-2.17%) |
Jun 12, 2003 | 9.919 | 10.10 | 9.919 | 9.955 | 58,222 | +0.09(+0.91%) |
Jun 11, 2003 | 9.865 | 9.912 | 9.749 | 9.865 | 78,738 | +0.07(+0.74%) |
Jun 10, 2003 | 9.504 | 9.793 | 9.504 | 9.793 | 41,032 | +0.39(+4.14%) |
Jun 09, 2003 | 9.702 | 9.702 | 9.378 | 9.403 | 67,371 | -0.24(-2.51%) |
Jun 06, 2003 | 9.883 | 9.955 | 9.630 | 9.645 | 80,402 | -0.13(-1.33%) |
Jun 05, 2003 | 9.522 | 9.793 | 9.497 | 9.775 | 80,679 | +0.31(+3.24%) |
Jun 04, 2003 | 9.342 | 9.468 | 9.306 | 9.468 | 61,549 | +0.07(+0.77%) |
Jun 03, 2003 | 9.432 | 9.461 | 9.288 | 9.396 | 75,411 | -0.04(-0.38%) |
Jun 02, 2003 | 9.270 | 9.436 | 9.270 | 9.432 | 65,985 | +0.23(+2.55%) |
May 30, 2003 | 9.288 | 9.306 | 9.179 | 9.198 | 77,906 | -0.08(-0.82%) |
May 29, 2003 | 9.234 | 9.288 | 9.234 | 9.273 | 65,430 | +0.00(+0.04%) |
May 28, 2003 | 9.270 | 9.288 | 9.244 | 9.270 | 67,094 | +0.02(+0.19%) |
May 27, 2003 | 9.183 | 9.288 | 9.107 | 9.252 | 79,847 | +0.09(+0.98%) |
May 23, 2003 | 9.125 | 9.230 | 9.093 | 9.161 | 48,795 | +0.08(+0.87%) |
May 22, 2003 | 9.071 | 9.158 | 8.945 | 9.082 | 75,966 | +0.01(+0.12%) |
May 21, 2003 | 9.125 | 9.154 | 9.017 | 9.071 | 46,300 | -0.09(-0.98%) |
May 20, 2003 | 9.089 | 9.161 | 9.050 | 9.161 | 32,715 | +0.09(+0.99%) |
May 19, 2003 | 9.071 | 9.172 | 8.981 | 9.071 | 64,598 | +0.02(+0.20%) |
May 16, 2003 | 9.270 | 9.280 | 9.053 | 9.053 | 143,060 | -0.23(-2.52%) |
May 15, 2003 | 9.216 | 9.288 | 9.183 | 9.288 | 42,696 | +0.05(+0.51%) |
May 14, 2003 | 9.324 | 9.324 | 9.216 | 9.241 | 45,746 | -0.01(-0.12%) |
May 13, 2003 | 9.576 | 9.576 | 9.252 | 9.252 | 84,560 | -0.39(-4.04%) |
May 12, 2003 | 9.594 | 9.688 | 9.562 | 9.641 | 53,509 | +0.03(+0.30%) |
May 09, 2003 | 9.306 | 9.612 | 9.234 | 9.612 | 60,440 | +0.33(+3.58%) |
May 08, 2003 | 9.288 | 9.457 | 9.270 | 9.280 | 56,004 | -0.04(-0.46%) |
May 07, 2003 | 9.342 | 9.378 | 9.306 | 9.324 | 43,250 | -0.05(-0.58%) |
May 06, 2003 | 9.378 | 9.378 | 9.288 | 9.378 | 64,044 | +0.01(+0.08%) |
May 05, 2003 | 9.468 | 9.504 | 9.288 | 9.371 | 50,459 | -0.05(-0.57%) |
May 02, 2003 | 9.378 | 9.558 | 9.356 | 9.425 | 46,577 | +0.07(+0.73%) |
May 01, 2003 | 9.324 | 9.356 | 9.216 | 9.356 | 35,210 | +0.04(+0.39%) |
Apr 30, 2003 | 9.216 | 9.374 | 9.198 | 9.320 | 37,705 | +0.14(+1.53%) |
Apr 29, 2003 | 9.378 | 9.378 | 9.179 | 9.179 | 34,378 | -0.19(-2.04%) |
Apr 28, 2003 | 9.234 | 9.378 | 9.198 | 9.371 | 54,063 | +0.18(+1.92%) |
Apr 25, 2003 | 9.194 | 9.324 | 9.194 | 9.194 | 22,457 | -0.01(-0.08%) |
Apr 24, 2003 | 9.198 | 9.342 | 9.107 | 9.201 | 30,774 | -0.04(-0.47%) |
Apr 23, 2003 | 9.360 | 9.378 | 9.234 | 9.244 | 55,727 | -0.08(-0.85%) |
Apr 22, 2003 | 9.161 | 9.403 | 9.161 | 9.324 | 83,451 | +0.20(+2.17%) |
Apr 21, 2003 | 8.974 | 9.198 | 8.934 | 9.125 | 56,836 | +0.18(+1.98%) |
Apr 17, 2003 | 8.703 | 9.003 | 8.667 | 8.949 | 60,440 | +0.25(+2.82%) |
Apr 16, 2003 | 8.909 | 8.909 | 8.675 | 8.703 | 64,044 | -0.12(-1.31%) |
Apr 15, 2003 | 8.656 | 8.819 | 8.653 | 8.819 | 113,394 | +0.10(+1.16%) |
Apr 14, 2003 | 8.772 | 8.779 | 8.689 | 8.718 | 47,964 | -0.04(-0.45%) |
Apr 11, 2003 | 8.783 | 8.837 | 8.747 | 8.757 | 87,333 | -0.04(-0.49%) |
Apr 10, 2003 | 8.855 | 8.945 | 8.729 | 8.801 | 73,470 | -0.07(-0.81%) |
Apr 09, 2003 | 8.999 | 9.089 | 8.837 | 8.873 | 47,132 | -0.11(-1.20%) |
Apr 08, 2003 | 9.053 | 9.053 | 8.981 | 8.981 | 39,646 | -0.02(-0.20%) |
Apr 07, 2003 | 8.873 | 9.216 | 8.855 | 8.999 | 103,968 | +0.22(+2.46%) |
Apr 04, 2003 | 8.765 | 8.826 | 8.602 | 8.783 | 49,350 | +0.05(+0.58%) |
Apr 03, 2003 | 8.887 | 8.887 | 8.729 | 8.732 | 31,606 | -0.13(-1.51%) |
Apr 02, 2003 | 8.711 | 8.877 | 8.711 | 8.866 | 54,618 | +0.14(+1.57%) |
Apr 01, 2003 | 8.584 | 8.729 | 8.458 | 8.729 | 45,746 | +0.11(+1.26%) |
Mar 31, 2003 | 8.602 | 8.729 | 8.480 | 8.620 | 73,470 | +0.02(+0.21%) |
Mar 28, 2003 | 8.602 | 8.656 | 8.584 | 8.602 | 26,615 | -0.02(-0.21%) |
Mar 27, 2003 | 8.602 | 8.620 | 8.505 | 8.620 | 21,625 | +0.02(+0.21%) |
Mar 26, 2003 | 8.729 | 8.837 | 8.602 | 8.602 | 51,845 | -0.13(-1.45%) |
Mar 25, 2003 | 8.656 | 8.747 | 8.656 | 8.729 | 53,509 | +0.07(+0.79%) |
Mar 24, 2003 | 8.693 | 8.693 | 8.606 | 8.660 | 29,942 | -0.03(-0.37%) |
Mar 21, 2003 | 8.678 | 8.703 | 8.606 | 8.693 | 72,916 | +0.02(+0.21%) |
Mar 20, 2003 | 8.350 | 8.693 | 8.350 | 8.675 | 68,757 | +0.29(+3.44%) |
Mar 19, 2003 | 8.440 | 8.473 | 8.260 | 8.386 | 44,637 | -0.02(-0.21%) |
Mar 18, 2003 | 8.512 | 8.512 | 8.296 | 8.404 | 51,013 | -0.14(-1.65%) |
Mar 17, 2003 | 8.224 | 8.545 | 8.224 | 8.545 | 81,233 | +0.34(+4.13%) |
Mar 14, 2003 | 8.234 | 8.242 | 8.170 | 8.206 | 37,428 | -0.02(-0.22%) |
Mar 13, 2003 | 8.260 | 8.296 | 8.152 | 8.224 | 50,459 | -0.02(-0.22%) |
Mar 12, 2003 | 8.357 | 8.357 | 8.224 | 8.242 | 47,409 | -0.11(-1.30%) |
Mar 11, 2003 | 8.332 | 8.368 | 8.296 | 8.350 | 32,160 | +0.04(+0.43%) |
Mar 10, 2003 | 8.512 | 8.548 | 8.314 | 8.314 | 41,587 | -0.17(-1.96%) |
Mar 07, 2003 | 8.530 | 8.620 | 8.480 | 8.480 | 34,656 | -0.09(-1.01%) |
Mar 06, 2003 | 8.797 | 8.797 | 8.566 | 8.566 | 47,132 | -0.23(-2.62%) |
Mar 05, 2003 | 8.729 | 8.873 | 8.656 | 8.797 | 100,086 | +0.14(+1.62%) |
Mar 04, 2003 | 8.494 | 8.801 | 8.494 | 8.656 | 113,394 | +0.20(+2.35%) |
Mar 03, 2003 | 8.465 | 8.584 | 8.422 | 8.458 | 78,738 | -0.01(-0.13%) |
Feb 28, 2003 | 8.664 | 8.664 | 8.433 | 8.469 | 75,411 | -0.19(-2.25%) |
Feb 27, 2003 | 8.476 | 8.696 | 8.451 | 8.664 | 105,077 | +0.19(+2.21%) |
Feb 26, 2003 | 8.123 | 8.566 | 8.097 | 8.476 | 74,857 | +0.38(+4.68%) |
Feb 25, 2003 | 8.043 | 8.159 | 8.029 | 8.097 | 47,686 | +0.10(+1.26%) |
Feb 24, 2003 | 8.152 | 8.216 | 7.953 | 7.996 | 92,601 | -0.12(-1.51%) |
Feb 21, 2003 | 8.133 | 8.184 | 8.079 | 8.119 | 89,551 | +0.00(+0.04%) |
Feb 20, 2003 | 8.133 | 8.152 | 8.115 | 8.115 | 81,788 | -0.04(-0.44%) |
Feb 19, 2003 | 8.133 | 8.152 | 8.112 | 8.152 | 73,748 | +0.04(+0.44%) |
Feb 18, 2003 | 8.097 | 8.188 | 8.079 | 8.115 | 151,655 | -0.04(-0.44%) |
Feb 14, 2003 | 8.152 | 8.173 | 8.115 | 8.152 | 62,658 | -0.02(-0.26%) |
Feb 13, 2003 | 8.097 | 8.224 | 8.079 | 8.173 | 56,558 | +0.08(+0.94%) |
Feb 12, 2003 | 8.242 | 8.249 | 8.094 | 8.097 | 67,094 | -0.12(-1.41%) |
Feb 11, 2003 | 8.061 | 8.213 | 8.043 | 8.213 | 92,323 | +0.19(+2.34%) |
Feb 10, 2003 | 7.791 | 8.025 | 7.780 | 8.025 | 95,928 | +0.16(+2.06%) |
Feb 07, 2003 | 7.953 | 8.011 | 7.863 | 7.863 | 87,333 | -0.12(-1.49%) |
Feb 06, 2003 | 7.971 | 8.043 | 7.917 | 7.982 | 85,669 | +0.03(+0.36%) |
Feb 05, 2003 | 7.906 | 8.004 | 7.870 | 7.953 | 102,582 | -0.04(-0.45%) |
Feb 04, 2003 | 8.188 | 8.188 | 7.971 | 7.989 | 124,761 | -0.20(-2.42%) |
Feb 03, 2003 | 8.296 | 8.296 | 8.123 | 8.188 | 45,468 | -0.07(-0.83%) |
Jan 31, 2003 | 8.079 | 8.271 | 8.079 | 8.256 | 76,243 | +0.18(+2.19%) |
Jan 30, 2003 | 8.440 | 8.440 | 8.079 | 8.079 | 106,740 | -0.32(-3.86%) |
Jan 29, 2003 | 8.494 | 8.494 | 8.361 | 8.404 | 57,113 | -0.04(-0.43%) |
Jan 28, 2003 | 8.368 | 8.563 | 8.115 | 8.440 | 105,354 | +0.14(+1.69%) |
Jan 27, 2003 | 8.260 | 8.350 | 8.097 | 8.299 | 98,700 | -0.01(-0.17%) |
Jan 24, 2003 | 8.494 | 8.494 | 8.314 | 8.314 | 67,094 | -0.13(-1.50%) |
Jan 23, 2003 | 8.693 | 8.711 | 8.386 | 8.440 | 133,911 | -0.25(-2.90%) |
Jan 22, 2003 | 8.801 | 8.801 | 8.671 | 8.693 | 95,373 | -0.05(-0.54%) |
Jan 21, 2003 | 8.584 | 8.776 | 8.552 | 8.739 | 158,031 | +0.26(+3.11%) |
Jan 17, 2003 | 8.440 | 8.584 | 8.317 | 8.476 | 56,004 | +0.00(+0.04%) |
Jan 16, 2003 | 8.404 | 8.649 | 8.386 | 8.473 | 74,857 | +0.13(+1.60%) |
Jan 15, 2003 | 8.296 | 8.411 | 8.231 | 8.339 | 78,461 | +0.04(+0.43%) |
Jan 14, 2003 | 8.332 | 8.332 | 8.007 | 8.303 | 195,183 | +0.01(+0.09%) |
Jan 13, 2003 | 8.332 | 8.368 | 8.242 | 8.296 | 81,511 | -0.02(-0.22%) |
Jan 10, 2003 | 8.368 | 8.375 | 8.296 | 8.314 | 50,736 | -0.04(-0.43%) |
Jan 09, 2003 | 8.296 | 8.462 | 8.296 | 8.350 | 67,094 | +0.05(+0.61%) |
Jan 08, 2003 | 8.415 | 8.465 | 8.299 | 8.299 | 64,876 | -0.12(-1.37%) |
Jan 07, 2003 | 8.530 | 8.602 | 8.411 | 8.415 | 56,836 | -0.08(-0.93%) |
Jan 06, 2003 | 8.332 | 8.512 | 8.328 | 8.494 | 42,696 | +0.18(+2.17%) |
Jan 03, 2003 | 8.386 | 8.390 | 8.303 | 8.314 | 79,293 | -0.14(-1.71%) |
Jan 02, 2003 | 8.350 | 8.458 | 8.296 | 8.458 | 55,172 | +0.11(+1.30%) |
Dec 31, 2002 | 8.314 | 8.530 | 8.314 | 8.350 | 79,570 | +0.04(+0.43%) |
Dec 30, 2002 | 8.296 | 8.440 | 8.296 | 8.314 | 110,345 | +0.02(+0.22%) |
Dec 27, 2002 | 8.602 | 8.602 | 8.296 | 8.296 | 76,520 | -0.29(-3.36%) |
Dec 26, 2002 | 8.584 | 8.617 | 8.548 | 8.584 | 21,902 | -0.04(-0.46%) |
Dec 24, 2002 | 8.602 | 8.656 | 8.602 | 8.624 | 15,803 | +0.00(+0.04%) |
Dec 23, 2002 | 8.458 | 8.711 | 8.454 | 8.620 | 67,648 | +0.13(+1.49%) |
Dec 20, 2002 | 8.566 | 8.595 | 8.332 | 8.494 | 226,235 | -0.25(-2.89%) |
Dec 19, 2002 | 8.804 | 8.880 | 8.656 | 8.747 | 43,528 | -0.05(-0.61%) |
Dec 18, 2002 | 8.837 | 9.053 | 8.776 | 8.801 | 69,866 | -0.02(-0.20%) |
Dec 17, 2002 | 8.801 | 8.858 | 8.783 | 8.819 | 29,111 | +0.02(+0.20%) |
Dec 16, 2002 | 8.624 | 8.801 | 8.602 | 8.801 | 57,113 | +0.18(+2.05%) |
Dec 13, 2002 | 8.747 | 8.801 | 8.624 | 8.624 | 36,596 | -0.14(-1.60%) |
Dec 12, 2002 | 8.620 | 8.815 | 8.512 | 8.765 | 86,778 | +0.16(+1.89%) |
Dec 11, 2002 | 8.638 | 8.638 | 8.530 | 8.602 | 46,855 | +0.00(+0.00%) |
Dec 10, 2002 | 8.602 | 8.693 | 8.588 | 8.602 | 54,063 | +0.02(+0.21%) |
Dec 09, 2002 | 8.602 | 8.620 | 8.440 | 8.584 | 127,534 | -0.06(-0.71%) |
Dec 06, 2002 | 8.675 | 8.729 | 8.494 | 8.646 | 130,861 | -0.05(-0.54%) |
Dec 05, 2002 | 8.675 | 8.729 | 8.620 | 8.693 | 87,610 | +0.07(+0.84%) |
Dec 04, 2002 | 8.620 | 8.689 | 8.584 | 8.620 | 69,034 | -0.01(-0.17%) |
Dec 03, 2002 | 8.675 | 8.801 | 8.602 | 8.635 | 65,985 | -0.00(-0.04%) |
Dec 02, 2002 | 8.584 | 8.671 | 8.512 | 8.638 | 87,887 | +0.02(+0.21%) |
Nov 29, 2002 | 8.765 | 8.768 | 8.581 | 8.620 | 79,570 | -0.08(-0.91%) |
Nov 27, 2002 | 8.602 | 8.855 | 8.527 | 8.700 | 117,830 | +0.13(+1.56%) |
Nov 26, 2002 | 8.711 | 8.729 | 8.447 | 8.566 | 195,183 | -0.13(-1.49%) |
Nov 25, 2002 | 9.125 | 9.125 | 8.656 | 8.696 | 218,194 | -0.43(-4.70%) |
Nov 22, 2002 | 9.107 | 9.198 | 9.075 | 9.125 | 111,454 | +0.05(+0.60%) |
Nov 21, 2002 | 9.107 | 9.212 | 9.053 | 9.071 | 75,966 | -0.05(-0.59%) |
Nov 20, 2002 | 9.270 | 9.284 | 9.118 | 9.125 | 81,233 | -0.14(-1.56%) |
Nov 19, 2002 | 9.342 | 9.378 | 9.270 | 9.270 | 60,440 | -0.10(-1.08%) |
Nov 18, 2002 | 9.414 | 9.699 | 9.360 | 9.371 | 150,268 | -0.03(-0.35%) |
Nov 15, 2002 | 9.558 | 9.594 | 9.385 | 9.403 | 65,707 | -0.14(-1.44%) |
Nov 14, 2002 | 9.666 | 9.811 | 9.540 | 9.540 | 77,629 | -0.11(-1.12%) |
Nov 13, 2002 | 9.522 | 9.735 | 9.436 | 9.648 | 62,380 | +0.07(+0.75%) |
Nov 12, 2002 | 9.558 | 9.702 | 9.522 | 9.576 | 39,923 | +0.07(+0.76%) |
Nov 11, 2002 | 9.522 | 9.627 | 9.414 | 9.504 | 32,160 | +0.06(+0.65%) |
Nov 08, 2002 | 9.418 | 9.508 | 9.385 | 9.443 | 59,885 | +0.04(+0.38%) |
Nov 07, 2002 | 9.576 | 9.764 | 9.381 | 9.407 | 98,423 | -0.16(-1.66%) |
Nov 06, 2002 | 9.378 | 9.739 | 9.324 | 9.565 | 83,174 | +0.15(+1.61%) |
Nov 05, 2002 | 9.558 | 9.558 | 9.313 | 9.414 | 60,162 | -0.07(-0.76%) |
Nov 04, 2002 | 9.731 | 9.731 | 9.432 | 9.486 | 80,679 | -0.23(-2.41%) |
Nov 01, 2002 | 9.702 | 9.739 | 9.558 | 9.721 | 113,672 | +0.05(+0.56%) |
Oct 31, 2002 | 9.666 | 9.793 | 9.648 | 9.666 | 172,448 | -0.03(-0.30%) |
Oct 30, 2002 | 9.630 | 9.728 | 9.558 | 9.695 | 134,188 | +0.06(+0.67%) |
Oct 29, 2002 | 9.342 | 9.630 | 9.284 | 9.630 | 64,598 | +0.29(+3.09%) |
Oct 28, 2002 | 9.353 | 9.439 | 9.252 | 9.342 | 57,113 | -0.04(-0.38%) |
Oct 25, 2002 | 9.262 | 9.378 | 9.161 | 9.378 | 29,942 | +0.14(+1.56%) |
Oct 24, 2002 | 9.161 | 9.288 | 9.107 | 9.234 | 859,471 | +0.11(+1.19%) |
Oct 23, 2002 | 9.089 | 9.143 | 8.945 | 9.125 | 71,807 | +0.04(+0.40%) |
Oct 22, 2002 | 9.179 | 9.179 | 9.053 | 9.089 | 29,111 | -0.03(-0.28%) |
Oct 21, 2002 | 9.017 | 9.161 | 8.999 | 9.115 | 33,269 | +0.06(+0.68%) |
Oct 18, 2002 | 9.053 | 9.161 | 8.945 | 9.053 | 37,151 | -0.07(-0.75%) |
Oct 17, 2002 | 9.017 | 9.122 | 8.927 | 9.122 | 43,528 | +0.16(+1.77%) |
Oct 16, 2002 | 8.945 | 9.014 | 8.855 | 8.963 | 45,191 | -0.02(-0.24%) |
Oct 15, 2002 | 8.837 | 9.035 | 8.837 | 8.985 | 53,231 | +0.08(+0.85%) |
Oct 14, 2002 | 9.064 | 9.064 | 8.851 | 8.909 | 44,359 | -0.16(-1.71%) |
Oct 11, 2002 | 9.216 | 9.234 | 9.064 | 9.064 | 63,212 | -0.08(-0.87%) |
Oct 10, 2002 | 8.765 | 9.179 | 8.693 | 9.143 | 61,826 | +0.34(+3.85%) |
Oct 09, 2002 | 9.053 | 9.053 | 8.656 | 8.804 | 151,377 | -0.32(-3.52%) |
Oct 08, 2002 | 9.089 | 9.270 | 9.017 | 9.125 | 106,463 | +0.10(+1.12%) |
Oct 07, 2002 | 9.306 | 9.342 | 9.017 | 9.024 | 47,132 | -0.24(-2.61%) |
Oct 04, 2002 | 9.378 | 9.450 | 9.262 | 9.266 | 62,380 | -0.08(-0.81%) |
Oct 03, 2002 | 9.450 | 9.594 | 9.262 | 9.342 | 86,778 | -0.13(-1.37%) |
Oct 02, 2002 | 9.648 | 9.739 | 9.468 | 9.472 | 49,627 | -0.19(-2.01%) |
Oct 01, 2002 | 9.486 | 9.739 | 9.381 | 9.666 | 56,004 | +0.21(+2.21%) |
Sep 30, 2002 | 9.345 | 9.666 | 9.190 | 9.457 | 88,442 | +0.11(+1.20%) |
Sep 27, 2002 | 9.739 | 9.739 | 9.342 | 9.345 | 46,577 | -0.39(-4.04%) |
Sep 26, 2002 | 9.378 | 9.739 | 9.306 | 9.739 | 7,430,267 | +0.41(+4.45%) |
Sep 25, 2002 | 9.234 | 9.648 | 9.161 | 9.324 | 86,501 | +0.18(+1.93%) |
Sep 24, 2002 | 9.161 | 9.378 | 9.053 | 9.147 | 81,233 | +0.02(+0.24%) |
Sep 23, 2002 | 9.234 | 9.306 | 9.035 | 9.125 | 62,103 | -0.07(-0.78%) |
Sep 20, 2002 | 9.089 | 9.270 | 9.035 | 9.198 | 554,497 | +0.14(+1.59%) |
Sep 19, 2002 | 9.378 | 9.378 | 9.017 | 9.053 | 91,769 | -0.43(-4.56%) |
Sep 18, 2002 | 9.432 | 9.558 | 9.306 | 9.486 | 52,400 | +0.11(+1.15%) |
Sep 17, 2002 | 9.486 | 9.504 | 9.324 | 9.378 | 43,528 | -0.11(-1.18%) |
Sep 16, 2002 | 9.468 | 9.630 | 9.360 | 9.490 | 30,220 | +0.05(+0.50%) |
Sep 13, 2002 | 9.324 | 9.605 | 9.280 | 9.443 | 41,587 | +0.13(+1.36%) |
Sep 12, 2002 | 9.587 | 9.587 | 9.270 | 9.317 | 72,361 | -0.27(-2.82%) |
Sep 11, 2002 | 9.594 | 9.782 | 9.587 | 9.587 | 305,805 | +0.03(+0.26%) |
Sep 10, 2002 | 9.702 | 9.793 | 9.558 | 9.562 | 137,515 | -0.10(-1.08%) |
Sep 09, 2002 | 9.270 | 9.937 | 9.107 | 9.666 | 180,211 | +0.43(+4.69%) |
Sep 06, 2002 | 8.566 | 9.342 | 8.530 | 9.234 | 110,067 | +0.76(+8.94%) |
Sep 05, 2002 | 8.729 | 8.747 | 8.476 | 8.476 | 52,677 | -0.22(-2.49%) |
Sep 04, 2002 | 8.332 | 8.693 | 8.332 | 8.693 | 332,698 | +0.40(+4.78%) |
Sep 03, 2002 | 8.693 | 8.693 | 8.296 | 8.296 | 74,857 | -0.36(-4.17%) |
Aug 30, 2002 | 8.855 | 9.082 | 8.656 | 8.656 | 45,746 | -0.18(-2.04%) |
Aug 29, 2002 | 8.963 | 9.017 | 8.837 | 8.837 | 37,428 | -0.11(-1.21%) |
Aug 28, 2002 | 8.945 | 9.071 | 8.927 | 8.945 | 59,053 | +0.02(+0.20%) |
Aug 27, 2002 | 9.161 | 9.363 | 8.927 | 8.927 | 104,800 | -0.20(-2.17%) |
Aug 26, 2002 | 8.656 | 9.198 | 8.656 | 9.125 | 69,589 | +0.47(+5.42%) |
Aug 23, 2002 | 9.198 | 9.248 | 8.656 | 8.656 | 69,866 | -0.49(-5.33%) |
Aug 22, 2002 | 8.999 | 9.295 | 8.909 | 9.143 | 102,859 | +0.16(+1.81%) |
Aug 21, 2002 | 8.675 | 9.017 | 8.656 | 8.981 | 77,629 | +0.31(+3.53%) |
Aug 20, 2002 | 9.017 | 9.021 | 8.656 | 8.675 | 103,136 | -0.35(-3.88%) |
Aug 16, 2002 | 8.548 | 9.234 | 8.548 | 9.024 | 64,321 | +0.42(+4.91%) |
Aug 15, 2002 | 8.711 | 8.765 | 8.422 | 8.602 | 108,958 | -0.20(-2.25%) |
Aug 14, 2002 | 8.819 | 9.017 | 8.656 | 8.801 | 62,658 | -0.02(-0.20%) |
Aug 13, 2002 | 9.017 | 9.194 | 8.819 | 8.819 | 44,082 | -0.20(-2.20%) |
Aug 12, 2002 | 8.945 | 9.161 | 8.927 | 9.017 | 59,608 | +0.13(+1.42%) |
Aug 07, 2002 | 8.494 | 9.151 | 8.494 | 8.891 | 174,389 | +0.36(+4.23%) |
Aug 06, 2002 | 7.917 | 8.602 | 7.917 | 8.530 | 96,482 | +0.61(+7.65%) |
Aug 05, 2002 | 7.899 | 8.043 | 7.737 | 7.924 | 105,631 | +0.06(+0.78%) |
Aug 02, 2002 | 7.989 | 7.989 | 7.755 | 7.863 | 55,449 | -0.09(-1.13%) |
Aug 01, 2002 | 7.971 | 8.206 | 7.863 | 7.953 | 107,572 | +0.02(+0.23%) |
Jul 31, 2002 | 8.296 | 8.296 | 7.935 | 7.935 | 85,392 | -0.34(-4.10%) |
Jul 30, 2002 | 8.386 | 8.440 | 8.188 | 8.274 | 69,589 | -0.09(-1.12%) |
Jul 29, 2002 | 8.440 | 8.653 | 8.115 | 8.368 | 118,107 | +0.02(+0.22%) |
Jul 26, 2002 | 7.971 | 8.372 | 7.971 | 8.350 | 93,710 | +0.38(+4.75%) |
Jul 25, 2002 | 7.737 | 7.971 | 7.592 | 7.971 | 116,167 | +0.29(+3.76%) |
Jul 24, 2002 | 7.358 | 7.683 | 7.304 | 7.683 | 184,924 | +0.10(+1.38%) |
Jul 23, 2002 | 8.314 | 8.422 | 7.574 | 7.578 | 146,110 | -0.69(-8.29%) |
Jul 22, 2002 | 7.737 | 8.350 | 7.737 | 8.263 | 260,891 | +0.53(+6.81%) |
Jul 19, 2002 | 8.141 | 8.170 | 7.683 | 7.737 | 359,037 | -0.02(-0.23%) |
Jul 17, 2002 | 7.791 | 7.827 | 7.340 | 7.755 | 268,099 | -0.50(-6.11%) |
Jul 12, 2002 | 8.458 | 8.476 | 8.170 | 8.260 | 110,899 | -0.18(-2.14%) |
Jul 11, 2002 | 8.476 | 8.548 | 8.332 | 8.440 | 77,629 | -0.04(-0.43%) |
Jul 10, 2002 | 8.368 | 8.476 | 8.296 | 8.476 | 141,396 | +0.07(+0.86%) |
Jul 09, 2002 | 8.656 | 8.656 | 8.404 | 8.404 | 125,870 | -0.27(-3.12%) |
Jul 08, 2002 | 8.819 | 8.819 | 8.656 | 8.675 | 90,383 | -0.14(-1.64%) |
Jul 05, 2002 | 8.837 | 8.909 | 8.801 | 8.819 | 26,061 | -0.01(-0.16%) |
Jul 04, 2002 | 8.945 | 8.945 | 8.656 | 8.833 | 94,541 | +0.00(+0.00%) |
Jul 03, 2002 | 8.945 | 8.945 | 8.656 | 8.833 | 221,799 | -0.15(-1.65%) |
Jul 02, 2002 | 9.089 | 9.198 | 8.913 | 8.981 | 58,776 | -0.14(-1.58%) |