Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.192 | 5.265 | 4.988 | 5.159 | 55,371 | -0.07(-1.25%) |
Apr 29, 2003 | 5.306 | 5.306 | 5.167 | 5.224 | 36,873 | -0.01(-0.16%) |
Apr 28, 2003 | 5.143 | 5.257 | 5.020 | 5.232 | 20,090 | +0.10(+1.91%) |
Apr 25, 2003 | 4.996 | 5.224 | 4.996 | 5.135 | 8,207 | +0.07(+1.45%) |
Apr 24, 2003 | 5.183 | 5.224 | 5.020 | 5.061 | 9,555 | -0.16(-3.13%) |
Apr 23, 2003 | 5.143 | 5.224 | 5.143 | 5.224 | 9,677 | +0.04(+0.79%) |
Apr 22, 2003 | 5.045 | 5.183 | 4.979 | 5.183 | 19,723 | +0.10(+1.93%) |
Apr 21, 2003 | 4.988 | 5.102 | 4.988 | 5.086 | 6,737 | -0.02(-0.32%) |
Apr 17, 2003 | 5.086 | 5.102 | 5.028 | 5.102 | 13,842 | +0.05(+0.97%) |
Apr 16, 2003 | 5.086 | 5.102 | 4.857 | 5.053 | 20,580 | -0.03(-0.64%) |
Apr 15, 2003 | 5.045 | 5.102 | 4.979 | 5.086 | 14,210 | -0.02(-0.32%) |
Apr 14, 2003 | 4.996 | 5.102 | 4.988 | 5.102 | 10,902 | +0.07(+1.46%) |
Apr 11, 2003 | 5.143 | 5.183 | 4.996 | 5.028 | 32,341 | -0.20(-3.75%) |
Apr 10, 2003 | 5.143 | 5.306 | 5.102 | 5.224 | 14,823 | +0.03(+0.63%) |
Apr 09, 2003 | 5.208 | 5.339 | 5.183 | 5.192 | 11,147 | +0.07(+1.27%) |
Apr 08, 2003 | 5.298 | 5.306 | 5.126 | 5.126 | 13,230 | -0.14(-2.64%) |
Apr 07, 2003 | 5.143 | 5.281 | 5.143 | 5.265 | 17,028 | +0.20(+4.03%) |
Apr 04, 2003 | 5.094 | 5.183 | 5.012 | 5.061 | 27,685 | +0.00(+0.00%) |
Apr 03, 2003 | 5.167 | 5.167 | 4.988 | 5.061 | 19,723 | -0.01(-0.16%) |
Apr 02, 2003 | 5.135 | 5.135 | 4.996 | 5.069 | 21,928 | -0.07(-1.43%) |
Apr 01, 2003 | 4.939 | 5.143 | 4.939 | 5.143 | 18,008 | +0.20(+4.13%) |
Mar 31, 2003 | 5.004 | 5.143 | 4.939 | 4.939 | 25,358 | -0.05(-0.98%) |
Mar 28, 2003 | 5.086 | 5.183 | 4.988 | 4.988 | 19,845 | -0.14(-2.71%) |
Mar 27, 2003 | 5.004 | 5.143 | 4.996 | 5.126 | 18,498 | +0.06(+1.13%) |
Mar 26, 2003 | 5.224 | 5.363 | 5.069 | 5.069 | 12,250 | -0.07(-1.43%) |
Mar 25, 2003 | 5.045 | 5.257 | 4.971 | 5.143 | 17,885 | +0.16(+3.11%) |
Mar 24, 2003 | 5.159 | 5.200 | 4.979 | 4.988 | 20,580 | -0.42(-7.70%) |
Mar 21, 2003 | 5.306 | 5.510 | 5.290 | 5.404 | 33,321 | +0.11(+2.00%) |
Mar 20, 2003 | 5.224 | 5.347 | 5.053 | 5.298 | 28,666 | -0.01(-0.15%) |
Mar 19, 2003 | 5.175 | 5.330 | 4.930 | 5.306 | 29,033 | +0.21(+4.17%) |
Mar 18, 2003 | 5.143 | 5.257 | 5.045 | 5.094 | 14,210 | +0.03(+0.65%) |
Mar 17, 2003 | 5.428 | 5.714 | 5.061 | 5.061 | 57,944 | -0.42(-7.74%) |
Mar 14, 2003 | 5.551 | 5.714 | 5.486 | 5.486 | 13,475 | -0.02(-0.44%) |
Mar 13, 2003 | 5.388 | 5.510 | 5.347 | 5.510 | 13,107 | +0.16(+3.05%) |
Mar 12, 2003 | 4.996 | 5.347 | 4.939 | 5.347 | 8,942 | +0.33(+6.50%) |
Mar 11, 2003 | 5.028 | 5.143 | 4.979 | 5.020 | 14,210 | +0.07(+1.49%) |
Mar 10, 2003 | 5.061 | 5.086 | 4.947 | 4.947 | 11,760 | -0.16(-3.04%) |
Mar 07, 2003 | 5.061 | 5.330 | 5.053 | 5.102 | 19,968 | +0.00(+0.00%) |
Mar 06, 2003 | 5.159 | 5.216 | 4.939 | 5.102 | 17,518 | +0.02(+0.48%) |
Mar 05, 2003 | 4.996 | 5.224 | 4.979 | 5.077 | 16,048 | +0.08(+1.63%) |
Mar 04, 2003 | 4.947 | 5.077 | 4.890 | 4.996 | 15,925 | +0.06(+1.16%) |
Mar 03, 2003 | 5.200 | 5.200 | 4.939 | 4.939 | 21,805 | -0.24(-4.72%) |
Feb 28, 2003 | 5.510 | 5.649 | 5.183 | 5.183 | 13,965 | -0.32(-5.79%) |
Feb 27, 2003 | 5.551 | 5.559 | 5.224 | 5.502 | 27,563 | -0.01(-0.15%) |
Feb 26, 2003 | 5.428 | 5.551 | 5.314 | 5.510 | 14,823 | +0.05(+0.90%) |
Feb 25, 2003 | 5.339 | 5.510 | 5.224 | 5.461 | 19,723 | +0.17(+3.24%) |
Feb 24, 2003 | 5.388 | 5.388 | 5.208 | 5.290 | 12,372 | -0.10(-1.82%) |
Feb 21, 2003 | 5.322 | 5.510 | 5.241 | 5.388 | 26,093 | +0.15(+2.80%) |
Feb 20, 2003 | 5.061 | 5.339 | 5.061 | 5.241 | 14,333 | +0.18(+3.55%) |
Feb 19, 2003 | 5.339 | 5.502 | 5.061 | 5.061 | 12,495 | -0.40(-7.32%) |
Feb 18, 2003 | 5.102 | 5.502 | 5.102 | 5.461 | 23,275 | +0.44(+8.78%) |
Feb 14, 2003 | 4.922 | 5.143 | 4.914 | 5.020 | 13,475 | +0.07(+1.32%) |
Feb 13, 2003 | 4.955 | 5.126 | 4.930 | 4.955 | 14,333 | +0.06(+1.17%) |
Feb 12, 2003 | 4.979 | 5.143 | 4.898 | 4.898 | 24,745 | -0.08(-1.64%) |
Feb 11, 2003 | 5.224 | 5.265 | 4.898 | 4.979 | 19,600 | -0.27(-5.13%) |
Feb 10, 2003 | 5.143 | 5.298 | 5.061 | 5.249 | 12,617 | +0.07(+1.26%) |
Feb 07, 2003 | 5.330 | 5.551 | 5.183 | 5.183 | 22,663 | -0.16(-3.05%) |
Feb 06, 2003 | 5.575 | 5.820 | 5.306 | 5.347 | 47,164 | -0.32(-5.62%) |
Feb 05, 2003 | 5.575 | 5.820 | 5.535 | 5.665 | 22,540 | +0.14(+2.51%) |
Feb 04, 2003 | 5.690 | 5.690 | 5.469 | 5.526 | 20,090 | -0.19(-3.29%) |
Feb 03, 2003 | 5.714 | 5.959 | 5.518 | 5.714 | 20,335 | +0.08(+1.45%) |
Jan 31, 2003 | 5.632 | 5.837 | 5.518 | 5.632 | 20,458 | +0.08(+1.47%) |
Jan 30, 2003 | 5.837 | 5.861 | 5.551 | 5.551 | 20,948 | -0.24(-4.23%) |
Jan 29, 2003 | 5.845 | 5.845 | 5.437 | 5.796 | 13,352 | -0.08(-1.39%) |
Jan 28, 2003 | 5.583 | 5.877 | 5.404 | 5.877 | 16,905 | +0.29(+5.26%) |
Jan 27, 2003 | 5.673 | 5.837 | 5.551 | 5.583 | 18,130 | -0.21(-3.66%) |
Jan 23, 2003 | 5.722 | 5.796 | 5.502 | 5.796 | 17,028 | -0.01(-0.14%) |
Jan 22, 2003 | 5.796 | 5.877 | 5.510 | 5.804 | 15,803 | +0.09(+1.57%) |
Jan 21, 2003 | 6.000 | 6.122 | 5.698 | 5.714 | 22,663 | +0.07(+1.16%) |
Jan 17, 2003 | 5.551 | 5.796 | 5.551 | 5.649 | 15,558 | +0.13(+2.37%) |
Jan 16, 2003 | 5.494 | 5.649 | 5.428 | 5.518 | 13,230 | +0.03(+0.60%) |
Jan 15, 2003 | 5.200 | 5.551 | 5.143 | 5.486 | 19,845 | +0.26(+5.00%) |
Jan 14, 2003 | 5.298 | 5.388 | 5.167 | 5.224 | 16,415 | -0.07(-1.39%) |
Jan 13, 2003 | 5.632 | 5.632 | 5.290 | 5.298 | 17,640 | -0.05(-0.92%) |
Jan 10, 2003 | 5.551 | 5.551 | 5.167 | 5.347 | 23,030 | -0.28(-4.93%) |
Jan 09, 2003 | 4.947 | 5.624 | 4.939 | 5.624 | 32,341 | +0.62(+12.40%) |
Jan 08, 2003 | 5.681 | 5.681 | 5.004 | 5.004 | 38,098 | -0.70(-12.30%) |
Jan 07, 2003 | 6.212 | 6.212 | 5.347 | 5.706 | 55,739 | -0.51(-8.27%) |
Jan 06, 2003 | 6.318 | 6.326 | 6.179 | 6.220 | 16,048 | -0.08(-1.30%) |
Jan 03, 2003 | 6.441 | 6.441 | 6.253 | 6.302 | 19,110 | -0.14(-2.15%) |
Jan 02, 2003 | 6.204 | 6.441 | 6.204 | 6.441 | 19,233 | +0.32(+5.20%) |
Dec 31, 2002 | 6.498 | 6.710 | 6.122 | 6.122 | 40,426 | -0.38(-5.78%) |
Dec 30, 2002 | 6.514 | 6.604 | 6.498 | 6.498 | 34,546 | +0.07(+1.02%) |
Dec 27, 2002 | 6.694 | 6.694 | 6.432 | 6.432 | 15,925 | -0.28(-4.14%) |
Dec 26, 2002 | 6.865 | 6.865 | 6.653 | 6.710 | 16,905 | -0.07(-1.08%) |
Dec 24, 2002 | 7.045 | 7.061 | 6.775 | 6.783 | 14,210 | -0.20(-2.81%) |
Dec 23, 2002 | 6.898 | 7.020 | 6.449 | 6.979 | 34,301 | +0.03(+0.47%) |
Dec 20, 2002 | 6.432 | 6.947 | 6.432 | 6.947 | 37,118 | +0.43(+6.64%) |
Dec 19, 2002 | 6.530 | 6.612 | 6.424 | 6.514 | 16,660 | +0.07(+1.01%) |
Dec 18, 2002 | 6.734 | 6.759 | 6.449 | 6.449 | 19,968 | -0.25(-3.78%) |
Dec 17, 2002 | 6.775 | 6.808 | 6.620 | 6.702 | 17,150 | -0.16(-2.26%) |
Dec 16, 2002 | 6.334 | 6.857 | 6.253 | 6.857 | 18,130 | +0.49(+7.69%) |
Dec 13, 2002 | 6.449 | 6.571 | 6.057 | 6.367 | 14,578 | -0.10(-1.52%) |
Dec 12, 2002 | 6.571 | 6.734 | 6.449 | 6.465 | 14,455 | -0.02(-0.38%) |
Dec 11, 2002 | 6.408 | 6.530 | 6.269 | 6.490 | 21,805 | +0.04(+0.63%) |
Dec 10, 2002 | 6.449 | 6.539 | 6.351 | 6.449 | 16,660 | +0.08(+1.28%) |
Dec 09, 2002 | 6.604 | 6.685 | 6.253 | 6.367 | 28,420 | -0.32(-4.76%) |
Dec 06, 2002 | 6.628 | 6.816 | 6.628 | 6.685 | 18,130 | +0.10(+1.49%) |
Dec 05, 2002 | 6.530 | 6.677 | 6.473 | 6.588 | 12,005 | +0.03(+0.50%) |
Dec 04, 2002 | 6.571 | 6.718 | 6.530 | 6.555 | 16,660 | -0.02(-0.37%) |
Dec 03, 2002 | 6.645 | 6.726 | 6.498 | 6.579 | 14,210 | +0.02(+0.25%) |
Dec 02, 2002 | 6.775 | 6.775 | 6.375 | 6.563 | 12,985 | -0.21(-3.13%) |
Nov 29, 2002 | 6.939 | 7.012 | 6.653 | 6.775 | 15,068 | -0.24(-3.38%) |
Nov 27, 2002 | 6.530 | 7.012 | 6.530 | 7.012 | 24,255 | +0.56(+8.73%) |
Nov 26, 2002 | 6.939 | 6.939 | 6.441 | 6.449 | 25,358 | -0.51(-7.39%) |
Nov 25, 2002 | 7.004 | 7.020 | 6.767 | 6.963 | 17,150 | -0.05(-0.70%) |
Nov 22, 2002 | 6.653 | 7.012 | 6.620 | 7.012 | 11,760 | +0.32(+4.76%) |
Nov 21, 2002 | 6.571 | 6.930 | 6.539 | 6.694 | 19,233 | +0.12(+1.86%) |
Nov 20, 2002 | 6.465 | 6.571 | 6.367 | 6.571 | 18,375 | +0.02(+0.37%) |
Nov 19, 2002 | 6.522 | 6.571 | 6.408 | 6.547 | 10,535 | +0.02(+0.38%) |
Nov 18, 2002 | 6.547 | 6.563 | 6.237 | 6.522 | 21,805 | +0.06(+0.88%) |
Nov 15, 2002 | 6.539 | 6.636 | 6.375 | 6.465 | 12,862 | -0.15(-2.22%) |
Nov 14, 2002 | 6.612 | 6.653 | 6.498 | 6.612 | 26,828 | -0.05(-0.74%) |
Nov 13, 2002 | 6.751 | 6.751 | 6.530 | 6.661 | 14,455 | +0.02(+0.25%) |
Nov 12, 2002 | 6.539 | 6.775 | 6.416 | 6.645 | 16,905 | +0.19(+2.91%) |
Nov 11, 2002 | 6.490 | 6.685 | 6.449 | 6.457 | 12,005 | -0.07(-1.00%) |
Nov 08, 2002 | 6.204 | 6.898 | 6.196 | 6.522 | 25,603 | +0.40(+6.53%) |
Nov 07, 2002 | 7.004 | 7.102 | 6.122 | 6.122 | 23,275 | -0.96(-13.59%) |
Nov 06, 2002 | 6.816 | 7.143 | 6.808 | 7.085 | 19,968 | +0.35(+5.21%) |
Nov 05, 2002 | 6.816 | 6.898 | 6.734 | 6.734 | 20,580 | +0.00(+0.00%) |
Nov 04, 2002 | 6.971 | 7.020 | 6.734 | 6.734 | 27,195 | -0.16(-2.25%) |
Nov 01, 2002 | 6.514 | 6.898 | 6.514 | 6.890 | 29,401 | +0.46(+7.11%) |
Oct 31, 2002 | 6.530 | 6.563 | 6.432 | 6.432 | 13,107 | -0.18(-2.72%) |
Oct 30, 2002 | 6.612 | 6.694 | 6.506 | 6.612 | 15,558 | +0.08(+1.25%) |
Oct 29, 2002 | 6.498 | 6.645 | 6.383 | 6.530 | 18,988 | +0.11(+1.78%) |
Oct 28, 2002 | 6.890 | 6.890 | 6.416 | 6.416 | 15,435 | -0.47(-6.76%) |
Oct 25, 2002 | 6.522 | 6.881 | 6.449 | 6.881 | 19,968 | +0.23(+3.44%) |
Oct 24, 2002 | 6.865 | 6.865 | 6.530 | 6.653 | 16,538 | -0.21(-3.09%) |
Oct 23, 2002 | 6.579 | 7.061 | 6.481 | 6.865 | 22,418 | +0.21(+3.19%) |
Oct 22, 2002 | 6.620 | 6.767 | 6.367 | 6.653 | 14,333 | +0.11(+1.75%) |
Oct 21, 2002 | 6.530 | 6.849 | 6.408 | 6.539 | 19,845 | -0.02(-0.37%) |
Oct 18, 2002 | 6.530 | 6.596 | 6.473 | 6.563 | 18,253 | +0.03(+0.50%) |
Oct 17, 2002 | 6.277 | 6.530 | 6.155 | 6.530 | 22,418 | +0.33(+5.40%) |
Oct 16, 2002 | 6.530 | 6.547 | 6.171 | 6.196 | 19,723 | -0.39(-5.95%) |
Oct 15, 2002 | 6.530 | 6.890 | 6.285 | 6.588 | 41,038 | +0.06(+0.87%) |
Oct 14, 2002 | 6.449 | 6.530 | 6.449 | 6.530 | 12,372 | +0.01(+0.13%) |
Oct 11, 2002 | 5.918 | 6.628 | 5.918 | 6.522 | 25,480 | +0.64(+10.97%) |
Oct 10, 2002 | 5.371 | 5.877 | 5.143 | 5.877 | 23,888 | +0.42(+7.78%) |
Oct 09, 2002 | 6.081 | 6.130 | 5.453 | 5.453 | 23,765 | -0.55(-9.12%) |
Oct 08, 2002 | 5.926 | 6.049 | 5.477 | 6.000 | 22,050 | +0.07(+1.24%) |
Oct 07, 2002 | 6.490 | 6.490 | 5.788 | 5.926 | 25,603 | -0.60(-9.25%) |
Oct 04, 2002 | 6.506 | 6.604 | 6.449 | 6.530 | 10,045 | +0.00(+0.00%) |
Oct 03, 2002 | 6.441 | 6.563 | 6.441 | 6.530 | 294,010 | +0.09(+1.39%) |
Oct 02, 2002 | 7.183 | 7.200 | 6.367 | 6.441 | 51,084 | -1.10(-14.61%) |
Oct 01, 2002 | 7.469 | 7.583 | 7.102 | 7.543 | 71,297 | +0.21(+2.90%) |
Sep 30, 2002 | 6.775 | 7.494 | 6.596 | 7.330 | 59,047 | +0.51(+7.42%) |
Sep 27, 2002 | 6.481 | 7.330 | 6.481 | 6.824 | 87,713 | +0.42(+6.63%) |
Sep 26, 2002 | 5.183 | 6.408 | 5.143 | 6.400 | 52,064 | +1.27(+24.84%) |
Sep 25, 2002 | 4.735 | 5.126 | 4.653 | 5.126 | 27,195 | +0.47(+9.98%) |
Sep 24, 2002 | 4.735 | 4.816 | 4.326 | 4.661 | 27,930 | -0.09(-1.89%) |
Sep 23, 2002 | 5.143 | 5.200 | 4.702 | 4.751 | 29,646 | -0.32(-6.28%) |
Sep 20, 2002 | 6.326 | 6.326 | 4.979 | 5.069 | 86,978 | -1.26(-19.87%) |
Sep 19, 2002 | 6.588 | 6.734 | 6.326 | 6.326 | 31,851 | -0.34(-5.14%) |
Sep 18, 2002 | 6.767 | 6.841 | 6.490 | 6.669 | 39,446 | -0.18(-2.62%) |
Sep 17, 2002 | 6.939 | 6.979 | 6.775 | 6.849 | 19,600 | -0.17(-2.44%) |
Sep 16, 2002 | 7.004 | 7.020 | 6.849 | 7.020 | 15,558 | +0.07(+1.06%) |
Sep 13, 2002 | 6.759 | 7.020 | 6.694 | 6.947 | 35,403 | +0.11(+1.55%) |
Sep 12, 2002 | 7.069 | 7.069 | 6.783 | 6.841 | 25,603 | -0.22(-3.12%) |
Sep 11, 2002 | 7.053 | 7.151 | 6.988 | 7.061 | 23,520 | +0.09(+1.29%) |
Sep 10, 2002 | 7.298 | 7.298 | 6.530 | 6.971 | 75,707 | -0.33(-4.47%) |
Sep 09, 2002 | 7.551 | 7.551 | 7.265 | 7.298 | 21,315 | -0.29(-3.87%) |
Sep 06, 2002 | 7.592 | 7.624 | 7.469 | 7.592 | 269,509 | +0.00(+0.00%) |
Sep 05, 2002 | 7.918 | 7.918 | 7.592 | 7.592 | 39,691 | -0.33(-4.12%) |
Sep 04, 2002 | 7.967 | 7.967 | 7.820 | 7.918 | 26,460 | -0.05(-0.61%) |
Sep 03, 2002 | 8.473 | 8.473 | 7.714 | 7.967 | 992,284 | -0.51(-5.97%) |
Aug 30, 2002 | 8.816 | 8.930 | 8.473 | 8.473 | 21,193 | -0.38(-4.33%) |
Aug 29, 2002 | 9.330 | 9.330 | 8.775 | 8.857 | 40,671 | -0.47(-5.07%) |
Aug 28, 2002 | 9.755 | 9.755 | 9.330 | 9.330 | 33,688 | -0.47(-4.75%) |
Aug 27, 2002 | 10.21 | 10.21 | 9.796 | 9.796 | 30,013 | -0.42(-4.08%) |
Aug 26, 2002 | 10.37 | 10.37 | 10.20 | 10.21 | 12,372 | -0.20(-1.96%) |
Aug 23, 2002 | 10.53 | 10.53 | 10.39 | 10.42 | 27,440 | -0.09(-0.85%) |
Aug 22, 2002 | 10.08 | 10.57 | 10.08 | 10.51 | 42,386 | +0.52(+5.23%) |
Aug 21, 2002 | 9.910 | 10.000 | 9.632 | 9.983 | 14,945 | +0.16(+1.58%) |
Aug 20, 2002 | 10.08 | 10.08 | 9.755 | 9.828 | 6,247 | -0.17(-1.71%) |
Aug 16, 2002 | 9.836 | 10.20 | 9.836 | 10.000 | 14,945 | +0.12(+1.24%) |
Aug 15, 2002 | 10.000 | 10.000 | 9.796 | 9.877 | 24,500 | -0.12(-1.22%) |
Aug 14, 2002 | 8.816 | 10.000 | 8.449 | 10.000 | 34,546 | +1.27(+14.49%) |
Aug 13, 2002 | 9.730 | 9.730 | 8.734 | 8.734 | 17,273 | -1.12(-11.35%) |
Aug 12, 2002 | 9.714 | 9.885 | 9.510 | 9.853 | 16,415 | -0.15(-1.47%) |
Aug 07, 2002 | 10.000 | 10.000 | 9.322 | 10.000 | 15,068 | +0.08(+0.82%) |
Aug 06, 2002 | 9.551 | 9.918 | 9.273 | 9.918 | 14,333 | +0.45(+4.74%) |
Aug 05, 2002 | 9.698 | 9.755 | 9.469 | 9.469 | 20,580 | -0.31(-3.17%) |
Aug 02, 2002 | 9.738 | 10.000 | 9.469 | 9.779 | 18,743 | +0.12(+1.27%) |
Aug 01, 2002 | 9.836 | 9.836 | 9.428 | 9.657 | 9,187 | -0.26(-2.63%) |
Jul 31, 2002 | 10.45 | 10.57 | 9.918 | 9.918 | 20,825 | -0.61(-5.81%) |
Jul 30, 2002 | 10.65 | 10.65 | 10.21 | 10.53 | 17,028 | -0.24(-2.27%) |
Jul 29, 2002 | 10.20 | 10.78 | 10.15 | 10.78 | 26,828 | +0.57(+5.60%) |
Jul 26, 2002 | 10.08 | 10.20 | 9.861 | 10.20 | 15,925 | +0.00(+0.00%) |
Jul 25, 2002 | 9.706 | 10.20 | 9.600 | 10.20 | 25,848 | +0.42(+4.25%) |
Jul 24, 2002 | 8.857 | 9.787 | 8.857 | 9.787 | 19,355 | +0.89(+10.00%) |
Jul 23, 2002 | 9.167 | 9.224 | 8.816 | 8.898 | 11,882 | -0.23(-2.50%) |
Jul 22, 2002 | 8.775 | 9.126 | 8.449 | 9.126 | 16,538 | +0.39(+4.49%) |
Jul 19, 2002 | 8.677 | 8.889 | 8.571 | 8.734 | 20,090 | -0.39(-4.29%) |
Jul 17, 2002 | 8.612 | 9.126 | 8.408 | 9.126 | 13,842 | -0.51(-5.25%) |
Jul 12, 2002 | 9.796 | 9.796 | 9.632 | 9.632 | 12,250 | -0.12(-1.26%) |
Jul 11, 2002 | 9.673 | 9.853 | 9.632 | 9.755 | 11,882 | +0.00(+0.00%) |
Jul 10, 2002 | 9.796 | 9.828 | 9.551 | 9.755 | 10,045 | -0.04(-0.42%) |
Jul 09, 2002 | 10.18 | 10.49 | 10.09 | 9.796 | 18,988 | -0.34(-3.38%) |
Jul 08, 2002 | 10.60 | 10.61 | 10.10 | 10.14 | 27,195 | -0.45(-4.24%) |
Jul 05, 2002 | 10.15 | 10.60 | 10.15 | 10.59 | 36,751 | +0.48(+4.77%) |
Jul 04, 2002 | 9.959 | 10.12 | 9.673 | 10.11 | 16,048 | +0.00(+0.00%) |
Jul 03, 2002 | 9.959 | 10.12 | 9.673 | 10.11 | 16,048 | +0.02(+0.24%) |
Jul 02, 2002 | 10.53 | 10.53 | 10.08 | 10.08 | 13,230 | -0.53(-5.00%) |
Jul 01, 2002 | 10.51 | 10.82 | 10.29 | 10.61 | 88,080 | +0.02(+0.15%) |
Jun 28, 2002 | 10.20 | 10.60 | 9.755 | 10.60 | 161,583 | +0.39(+3.84%) |
Jun 27, 2002 | 9.510 | 10.20 | 9.469 | 10.20 | 64,314 | +0.67(+7.02%) |
Jun 26, 2002 | 9.200 | 9.534 | 8.889 | 9.534 | 26,338 | +0.25(+2.73%) |
Jun 25, 2002 | 9.387 | 9.559 | 9.143 | 9.281 | 28,543 | +0.38(+4.22%) |
Jun 21, 2002 | 8.971 | 8.971 | 8.530 | 8.906 | 34,546 | +0.10(+1.11%) |
Jun 20, 2002 | 8.530 | 8.979 | 8.090 | 8.808 | 27,318 | +0.16(+1.79%) |
Jun 19, 2002 | 9.706 | 9.706 | 8.653 | 8.653 | 29,156 | -1.09(-11.22%) |
Jun 18, 2002 | 9.004 | 9.779 | 9.004 | 9.747 | 27,563 | +0.62(+6.80%) |
Jun 17, 2002 | 8.351 | 9.126 | 8.351 | 9.126 | 30,258 | +0.68(+8.02%) |
Jun 14, 2002 | 8.163 | 8.530 | 7.967 | 8.449 | 15,803 | +0.69(+8.95%) |
Jun 12, 2002 | 7.045 | 7.755 | 7.045 | 7.755 | 20,213 | +0.61(+8.57%) |
Jun 11, 2002 | 7.061 | 7.363 | 6.857 | 7.143 | 22,418 | +0.18(+2.58%) |
Jun 10, 2002 | 6.612 | 7.061 | 6.530 | 6.963 | 12,862 | +0.43(+6.63%) |
Jun 07, 2002 | 6.571 | 6.571 | 6.343 | 6.530 | 12,617 | +0.00(+0.00%) |
Jun 06, 2002 | 6.857 | 7.045 | 6.530 | 6.530 | 26,705 | -0.42(-5.99%) |
Jun 05, 2002 | 6.530 | 6.955 | 6.449 | 6.947 | 10,657 | -0.40(-5.44%) |
May 31, 2002 | 7.632 | 7.730 | 7.347 | 7.347 | 17,518 | -0.49(-6.25%) |
May 28, 2002 | 7.959 | 7.959 | 7.608 | 7.836 | 13,842 | -0.12(-1.54%) |
May 27, 2002 | 8.326 | 8.334 | 7.959 | 7.959 | 15,435 | +0.00(+0.00%) |
May 24, 2002 | 8.326 | 8.334 | 7.959 | 7.959 | 15,435 | -0.38(-4.60%) |
May 23, 2002 | 8.963 | 8.963 | 8.114 | 8.343 | 34,423 | -0.60(-6.67%) |
May 22, 2002 | 8.979 | 9.045 | 8.775 | 8.938 | 16,660 | -0.12(-1.35%) |
May 21, 2002 | 9.306 | 9.306 | 8.979 | 9.061 | 18,008 | -0.52(-5.45%) |
May 20, 2002 | 9.657 | 9.657 | 9.510 | 9.583 | 7,840 | -0.03(-0.34%) |
May 17, 2002 | 9.714 | 9.714 | 9.551 | 9.616 | 7,472 | -0.06(-0.59%) |
May 16, 2002 | 9.755 | 9.771 | 9.616 | 9.673 | 10,535 | -0.04(-0.42%) |
May 15, 2002 | 9.510 | 9.779 | 9.461 | 9.714 | 14,700 | +0.23(+2.41%) |
May 14, 2002 | 9.143 | 9.502 | 9.143 | 9.485 | 21,315 | +0.26(+2.83%) |
May 13, 2002 | 8.922 | 9.224 | 8.898 | 9.224 | 14,333 | +0.20(+2.26%) |
May 10, 2002 | 9.534 | 9.534 | 9.020 | 9.020 | 17,763 | -0.72(-7.38%) |
May 09, 2002 | 10.12 | 10.12 | 9.738 | 9.738 | 14,333 | -0.37(-3.64%) |
May 08, 2002 | 10.08 | 10.19 | 10.000 | 10.11 | 15,435 | +0.02(+0.24%) |
May 07, 2002 | 10.16 | 10.16 | 9.959 | 10.08 | 13,107 | -0.16(-1.59%) |
May 06, 2002 | 10.44 | 10.44 | 10.24 | 10.24 | 10,780 | -0.20(-1.88%) |
May 03, 2002 | 10.59 | 10.61 | 10.34 | 10.44 | 30,381 | -0.24(-2.29%) |
May 02, 2002 | 10.73 | 10.73 | 10.53 | 10.69 | 38,588 | -0.13(-1.21%) |