Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.161 | 9.212 | 9.148 | 9.148 | 87,889 | -0.01(-0.14%) |
Apr 29, 2003 | 9.193 | 9.193 | 9.128 | 9.161 | 57,874 | +0.01(+0.14%) |
Apr 28, 2003 | 9.180 | 9.200 | 9.135 | 9.148 | 61,876 | +0.01(+0.07%) |
Apr 25, 2003 | 9.174 | 9.193 | 9.135 | 9.141 | 82,809 | -0.03(-0.35%) |
Apr 24, 2003 | 9.148 | 9.174 | 9.135 | 9.174 | 145,455 | +0.05(+0.50%) |
Apr 23, 2003 | 9.102 | 9.148 | 9.050 | 9.128 | 60,952 | +0.07(+0.79%) |
Apr 22, 2003 | 9.070 | 9.096 | 9.044 | 9.057 | 154,383 | -0.03(-0.29%) |
Apr 21, 2003 | 9.057 | 9.089 | 9.005 | 9.083 | 91,429 | +0.03(+0.36%) |
Apr 17, 2003 | 8.972 | 9.070 | 8.972 | 9.050 | 102,049 | +0.07(+0.80%) |
Apr 16, 2003 | 8.972 | 9.011 | 8.966 | 8.979 | 74,036 | +0.00(+0.00%) |
Apr 15, 2003 | 9.031 | 9.031 | 8.979 | 8.979 | 52,795 | -0.05(-0.58%) |
Apr 14, 2003 | 9.011 | 9.050 | 8.966 | 9.031 | 48,639 | +0.03(+0.36%) |
Apr 11, 2003 | 8.979 | 9.031 | 8.914 | 8.998 | 141,299 | -0.04(-0.43%) |
Apr 10, 2003 | 9.070 | 9.083 | 9.037 | 9.037 | 87,889 | -0.04(-0.43%) |
Apr 09, 2003 | 9.057 | 9.089 | 9.044 | 9.076 | 59,105 | +0.02(+0.22%) |
Apr 08, 2003 | 9.024 | 9.063 | 9.005 | 9.057 | 76,652 | +0.08(+0.87%) |
Apr 07, 2003 | 9.031 | 9.044 | 8.966 | 8.979 | 86,349 | -0.10(-1.07%) |
Apr 04, 2003 | 9.057 | 9.076 | 8.992 | 9.076 | 65,108 | +0.02(+0.22%) |
Apr 03, 2003 | 9.070 | 9.070 | 8.992 | 9.057 | 59,259 | -0.01(-0.07%) |
Apr 02, 2003 | 9.070 | 9.083 | 9.005 | 9.063 | 90,044 | -0.01(-0.14%) |
Apr 01, 2003 | 9.063 | 9.089 | 9.024 | 9.076 | 85,426 | +0.05(+0.50%) |
Mar 31, 2003 | 9.005 | 9.031 | 8.998 | 9.031 | 49,100 | +0.05(+0.58%) |
Mar 28, 2003 | 8.953 | 8.979 | 8.920 | 8.979 | 55,719 | +0.07(+0.80%) |
Mar 27, 2003 | 8.901 | 8.946 | 8.849 | 8.907 | 105,128 | +0.01(+0.07%) |
Mar 26, 2003 | 8.849 | 8.901 | 8.829 | 8.901 | 64,031 | +0.03(+0.29%) |
Mar 25, 2003 | 8.868 | 8.888 | 8.855 | 8.875 | 76,498 | +0.01(+0.15%) |
Mar 24, 2003 | 8.823 | 8.862 | 8.777 | 8.862 | 73,574 | +0.05(+0.52%) |
Mar 21, 2003 | 8.849 | 8.881 | 8.810 | 8.816 | 166,696 | -0.07(-0.80%) |
Mar 20, 2003 | 8.901 | 8.901 | 8.855 | 8.888 | 52,333 | +0.01(+0.15%) |
Mar 19, 2003 | 8.842 | 8.894 | 8.842 | 8.875 | 123,444 | +0.01(+0.07%) |
Mar 18, 2003 | 8.927 | 8.927 | 8.810 | 8.868 | 153,305 | -0.01(-0.07%) |
Mar 17, 2003 | 8.927 | 8.959 | 8.868 | 8.875 | 66,801 | -0.05(-0.51%) |
Mar 14, 2003 | 8.966 | 8.966 | 8.881 | 8.920 | 67,109 | -0.01(-0.15%) |
Mar 13, 2003 | 8.972 | 9.024 | 8.914 | 8.933 | 76,652 | -0.10(-1.08%) |
Mar 12, 2003 | 9.148 | 9.148 | 9.011 | 9.031 | 102,973 | -0.07(-0.79%) |
Mar 11, 2003 | 9.050 | 9.122 | 9.050 | 9.102 | 132,372 | +0.05(+0.50%) |
Mar 10, 2003 | 9.044 | 9.076 | 9.024 | 9.057 | 90,659 | +0.01(+0.14%) |
Mar 07, 2003 | 8.998 | 9.044 | 8.966 | 9.044 | 90,967 | +0.04(+0.43%) |
Mar 06, 2003 | 8.966 | 9.005 | 8.959 | 9.005 | 44,483 | +0.06(+0.73%) |
Mar 05, 2003 | 8.966 | 8.998 | 8.940 | 8.940 | 69,880 | -0.03(-0.29%) |
Mar 04, 2003 | 9.005 | 9.005 | 8.953 | 8.966 | 70,803 | -0.02(-0.22%) |
Mar 03, 2003 | 8.966 | 9.005 | 8.940 | 8.985 | 110,977 | +0.06(+0.73%) |
Feb 28, 2003 | 8.927 | 8.953 | 8.875 | 8.920 | 76,037 | -0.01(-0.07%) |
Feb 27, 2003 | 8.901 | 8.927 | 8.875 | 8.927 | 63,877 | +0.03(+0.37%) |
Feb 26, 2003 | 8.875 | 8.894 | 8.868 | 8.894 | 55,103 | +0.02(+0.22%) |
Feb 25, 2003 | 8.868 | 8.875 | 8.784 | 8.875 | 129,293 | +0.05(+0.59%) |
Feb 24, 2003 | 8.823 | 8.881 | 8.803 | 8.823 | 79,577 | +0.02(+0.22%) |
Feb 21, 2003 | 8.868 | 8.868 | 8.790 | 8.803 | 73,266 | -0.06(-0.66%) |
Feb 20, 2003 | 8.901 | 8.959 | 8.771 | 8.862 | 184,090 | -0.05(-0.51%) |
Feb 19, 2003 | 8.907 | 8.933 | 8.862 | 8.907 | 55,719 | +0.01(+0.07%) |
Feb 18, 2003 | 8.881 | 8.907 | 8.849 | 8.901 | 48,177 | -0.02(-0.22%) |
Feb 14, 2003 | 8.862 | 8.933 | 8.862 | 8.920 | 37,248 | +0.06(+0.66%) |
Feb 13, 2003 | 8.901 | 8.901 | 8.862 | 8.862 | 62,030 | -0.03(-0.37%) |
Feb 12, 2003 | 8.979 | 8.979 | 8.875 | 8.894 | 51,255 | -0.10(-1.16%) |
Feb 11, 2003 | 8.998 | 9.011 | 8.920 | 8.998 | 56,181 | +0.02(+0.22%) |
Feb 10, 2003 | 8.998 | 8.998 | 8.914 | 8.979 | 91,429 | -0.02(-0.22%) |
Feb 07, 2003 | 9.011 | 9.011 | 8.940 | 8.998 | 79,731 | -0.01(-0.14%) |
Feb 06, 2003 | 8.933 | 9.011 | 8.933 | 9.011 | 92,352 | +0.03(+0.29%) |
Feb 05, 2003 | 8.901 | 8.992 | 8.901 | 8.985 | 65,570 | +0.03(+0.36%) |
Feb 04, 2003 | 8.959 | 8.959 | 8.888 | 8.953 | 90,351 | +0.01(+0.15%) |
Feb 03, 2003 | 8.927 | 8.940 | 8.881 | 8.940 | 53,102 | +0.01(+0.15%) |
Jan 31, 2003 | 8.868 | 8.933 | 8.868 | 8.927 | 122,829 | +0.05(+0.51%) |
Jan 30, 2003 | 8.868 | 8.933 | 8.855 | 8.881 | 69,418 | -0.02(-0.22%) |
Jan 29, 2003 | 8.914 | 8.920 | 8.868 | 8.901 | 77,422 | +0.00(+0.00%) |
Jan 28, 2003 | 8.790 | 8.914 | 8.784 | 8.901 | 132,988 | +0.06(+0.66%) |
Jan 27, 2003 | 8.849 | 8.868 | 8.803 | 8.842 | 82,501 | -0.01(-0.07%) |
Jan 24, 2003 | 8.758 | 8.862 | 8.751 | 8.849 | 84,810 | +0.06(+0.67%) |
Jan 23, 2003 | 8.771 | 8.803 | 8.732 | 8.790 | 84,195 | +0.02(+0.22%) |
Jan 22, 2003 | 8.725 | 8.771 | 8.699 | 8.771 | 103,589 | +0.08(+0.90%) |
Jan 21, 2003 | 8.699 | 8.732 | 8.680 | 8.693 | 90,659 | -0.04(-0.45%) |
Jan 17, 2003 | 8.706 | 8.732 | 8.680 | 8.732 | 64,031 | +0.06(+0.67%) |
Jan 16, 2003 | 8.699 | 8.732 | 8.667 | 8.673 | 102,203 | -0.02(-0.22%) |
Jan 15, 2003 | 8.634 | 8.706 | 8.608 | 8.693 | 130,217 | +0.06(+0.68%) |
Jan 14, 2003 | 8.628 | 8.680 | 8.615 | 8.634 | 99,895 | -0.01(-0.08%) |
Jan 13, 2003 | 8.602 | 8.654 | 8.582 | 8.641 | 142,993 | -0.03(-0.37%) |
Jan 10, 2003 | 8.582 | 8.686 | 8.582 | 8.673 | 181,473 | +0.06(+0.68%) |
Jan 09, 2003 | 8.745 | 8.751 | 8.576 | 8.615 | 232,113 | -0.14(-1.56%) |
Jan 08, 2003 | 8.725 | 8.771 | 8.706 | 8.751 | 172,699 | -0.01(-0.07%) |
Jan 07, 2003 | 8.771 | 8.816 | 8.738 | 8.758 | 145,917 | -0.05(-0.59%) |
Jan 06, 2003 | 8.849 | 8.868 | 8.771 | 8.810 | 126,061 | -0.04(-0.44%) |
Jan 03, 2003 | 8.829 | 8.849 | 8.771 | 8.849 | 56,489 | +0.02(+0.22%) |
Jan 02, 2003 | 8.855 | 8.855 | 8.719 | 8.829 | 78,499 | -0.03(-0.29%) |
Dec 31, 2002 | 8.836 | 8.868 | 8.751 | 8.855 | 186,860 | +0.07(+0.81%) |
Dec 30, 2002 | 8.803 | 8.862 | 8.686 | 8.784 | 189,323 | +0.02(+0.22%) |
Dec 27, 2002 | 8.719 | 8.803 | 8.680 | 8.764 | 97,278 | +0.08(+0.97%) |
Dec 26, 2002 | 8.550 | 8.680 | 8.550 | 8.680 | 120,982 | +0.09(+1.06%) |
Dec 24, 2002 | 8.524 | 8.589 | 8.498 | 8.589 | 119,596 | +0.08(+0.99%) |
Dec 23, 2002 | 8.478 | 8.524 | 8.465 | 8.504 | 244,427 | +0.03(+0.31%) |
Dec 20, 2002 | 8.537 | 8.563 | 8.446 | 8.478 | 296,452 | -0.06(-0.68%) |
Dec 19, 2002 | 8.524 | 8.621 | 8.511 | 8.537 | 148,072 | -0.03(-0.38%) |
Dec 18, 2002 | 8.459 | 8.576 | 8.459 | 8.569 | 278,136 | +0.07(+0.84%) |
Dec 17, 2002 | 8.550 | 8.550 | 8.459 | 8.498 | 223,493 | -0.03(-0.38%) |
Dec 16, 2002 | 8.582 | 8.589 | 8.517 | 8.530 | 218,414 | -0.06(-0.68%) |
Dec 13, 2002 | 8.615 | 8.641 | 8.563 | 8.589 | 95,277 | +0.01(+0.08%) |
Dec 12, 2002 | 8.686 | 8.693 | 8.576 | 8.582 | 194,402 | -0.10(-1.20%) |
Dec 11, 2002 | 8.615 | 8.725 | 8.563 | 8.686 | 172,853 | +0.03(+0.30%) |
Dec 10, 2002 | 8.673 | 8.745 | 8.654 | 8.660 | 104,974 | -0.05(-0.52%) |
Dec 09, 2002 | 8.842 | 8.842 | 8.680 | 8.706 | 88,966 | -0.10(-1.11%) |
Dec 06, 2002 | 8.771 | 8.849 | 8.771 | 8.803 | 164,234 | +0.09(+1.04%) |
Dec 05, 2002 | 8.732 | 8.758 | 8.680 | 8.712 | 78,499 | -0.05(-0.59%) |
Dec 04, 2002 | 8.693 | 8.771 | 8.680 | 8.764 | 71,265 | +0.07(+0.82%) |
Dec 03, 2002 | 8.660 | 8.693 | 8.615 | 8.693 | 162,387 | +0.03(+0.38%) |
Dec 02, 2002 | 8.647 | 8.660 | 8.615 | 8.660 | 115,133 | +0.05(+0.53%) |
Nov 29, 2002 | 8.641 | 8.686 | 8.608 | 8.615 | 44,175 | -0.02(-0.23%) |
Nov 27, 2002 | 8.673 | 8.673 | 8.576 | 8.634 | 65,262 | +0.01(+0.15%) |
Nov 26, 2002 | 8.595 | 8.673 | 8.582 | 8.621 | 83,117 | +0.07(+0.84%) |
Nov 25, 2002 | 8.641 | 8.641 | 8.550 | 8.550 | 121,905 | -0.05(-0.53%) |
Nov 22, 2002 | 8.634 | 8.673 | 8.550 | 8.595 | 110,361 | +0.01(+0.08%) |
Nov 21, 2002 | 8.673 | 8.686 | 8.589 | 8.589 | 99,895 | -0.05(-0.60%) |
Nov 20, 2002 | 8.621 | 8.686 | 8.550 | 8.641 | 246,428 | +0.05(+0.61%) |
Nov 19, 2002 | 8.615 | 8.680 | 8.576 | 8.589 | 140,992 | -0.03(-0.30%) |
Nov 18, 2002 | 8.647 | 8.686 | 8.589 | 8.615 | 84,502 | -0.07(-0.82%) |
Nov 15, 2002 | 8.764 | 8.764 | 8.647 | 8.686 | 87,735 | -0.08(-0.89%) |
Nov 14, 2002 | 8.771 | 8.797 | 8.719 | 8.764 | 28,937 | -0.01(-0.07%) |
Nov 13, 2002 | 8.836 | 8.836 | 8.725 | 8.771 | 92,198 | -0.05(-0.52%) |
Nov 12, 2002 | 8.829 | 8.836 | 8.771 | 8.816 | 144,840 | -0.02(-0.22%) |
Nov 11, 2002 | 8.823 | 8.842 | 8.771 | 8.836 | 101,742 | -0.02(-0.22%) |
Nov 08, 2002 | 8.836 | 8.875 | 8.803 | 8.855 | 48,485 | +0.01(+0.07%) |
Nov 07, 2002 | 8.738 | 8.862 | 8.738 | 8.849 | 98,509 | +0.12(+1.34%) |
Nov 06, 2002 | 8.673 | 8.732 | 8.641 | 8.732 | 142,993 | +0.05(+0.60%) |
Nov 05, 2002 | 8.712 | 8.764 | 8.673 | 8.680 | 60,952 | -0.05(-0.52%) |
Nov 04, 2002 | 8.868 | 8.868 | 8.660 | 8.725 | 87,581 | -0.12(-1.40%) |
Nov 01, 2002 | 8.849 | 8.888 | 8.771 | 8.849 | 40,635 | +0.06(+0.67%) |
Oct 31, 2002 | 8.836 | 8.836 | 8.745 | 8.790 | 62,646 | +0.05(+0.59%) |
Oct 30, 2002 | 8.673 | 8.764 | 8.641 | 8.738 | 77,268 | +0.06(+0.75%) |
Oct 29, 2002 | 8.647 | 8.673 | 8.550 | 8.673 | 125,907 | +0.05(+0.53%) |
Oct 28, 2002 | 8.628 | 8.673 | 8.530 | 8.628 | 131,602 | -0.01(-0.15%) |
Oct 25, 2002 | 8.602 | 8.660 | 8.602 | 8.641 | 130,217 | +0.02(+0.23%) |
Oct 24, 2002 | 8.608 | 8.660 | 8.576 | 8.621 | 73,882 | -0.02(-0.23%) |
Oct 23, 2002 | 8.576 | 8.699 | 8.498 | 8.641 | 103,743 | +0.01(+0.08%) |
Oct 22, 2002 | 8.641 | 8.641 | 8.485 | 8.634 | 92,198 | +0.06(+0.68%) |
Oct 21, 2002 | 8.693 | 8.693 | 8.478 | 8.576 | 84,041 | -0.12(-1.35%) |
Oct 18, 2002 | 8.641 | 8.764 | 8.615 | 8.693 | 122,367 | +0.02(+0.22%) |
Oct 17, 2002 | 8.920 | 8.953 | 8.589 | 8.673 | 211,795 | -0.30(-3.33%) |
Oct 16, 2002 | 9.096 | 9.148 | 8.842 | 8.972 | 152,843 | -0.03(-0.36%) |
Oct 15, 2002 | 9.232 | 9.232 | 9.005 | 9.005 | 122,213 | -0.25(-2.74%) |
Oct 14, 2002 | 9.251 | 9.277 | 9.206 | 9.258 | 51,409 | +0.03(+0.35%) |
Oct 11, 2002 | 9.258 | 9.303 | 9.180 | 9.225 | 105,590 | -0.04(-0.42%) |
Oct 10, 2002 | 9.310 | 9.342 | 9.238 | 9.264 | 140,838 | -0.12(-1.25%) |
Oct 09, 2002 | 9.368 | 9.388 | 9.329 | 9.381 | 53,410 | +0.00(+0.00%) |
Oct 08, 2002 | 9.414 | 9.414 | 9.368 | 9.381 | 98,047 | -0.03(-0.35%) |
Oct 07, 2002 | 9.388 | 9.414 | 9.368 | 9.414 | 114,825 | +0.02(+0.21%) |
Oct 04, 2002 | 9.401 | 9.401 | 9.362 | 9.394 | 37,402 | -0.01(-0.14%) |
Oct 03, 2002 | 9.388 | 9.414 | 9.368 | 9.407 | 127,293 | +0.02(+0.21%) |
Oct 02, 2002 | 9.401 | 9.407 | 9.375 | 9.388 | 81,886 | +0.02(+0.21%) |
Oct 01, 2002 | 9.407 | 9.407 | 9.355 | 9.368 | 92,045 | -0.03(-0.35%) |
Sep 30, 2002 | 9.381 | 9.407 | 9.368 | 9.401 | 106,359 | +0.04(+0.42%) |
Sep 27, 2002 | 9.336 | 9.381 | 9.329 | 9.362 | 64,800 | +0.00(+0.00%) |
Sep 26, 2002 | 9.355 | 9.362 | 9.329 | 9.362 | 120,520 | +0.01(+0.14%) |
Sep 25, 2002 | 9.349 | 9.362 | 9.323 | 9.349 | 2,739,801 | -0.01(-0.07%) |
Sep 24, 2002 | 9.349 | 9.355 | 9.336 | 9.355 | 68,187 | +0.01(+0.07%) |
Sep 23, 2002 | 9.284 | 9.355 | 9.284 | 9.349 | 954,312 | +0.06(+0.70%) |
Sep 20, 2002 | 9.303 | 9.329 | 9.271 | 9.284 | 96,508 | -0.03(-0.35%) |
Sep 19, 2002 | 9.323 | 9.349 | 9.297 | 9.316 | 104,974 | -0.02(-0.21%) |
Sep 18, 2002 | 9.310 | 9.336 | 9.303 | 9.336 | 70,649 | +0.01(+0.07%) |
Sep 17, 2002 | 9.349 | 9.349 | 9.303 | 9.329 | 88,966 | -0.02(-0.21%) |
Sep 16, 2002 | 9.271 | 9.355 | 9.271 | 9.349 | 50,640 | +0.05(+0.49%) |
Sep 13, 2002 | 9.258 | 9.310 | 9.258 | 9.303 | 69,418 | +0.01(+0.14%) |
Sep 12, 2002 | 9.310 | 9.336 | 9.238 | 9.290 | 85,118 | -0.02(-0.21%) |
Sep 11, 2002 | 9.238 | 9.323 | 9.232 | 9.310 | 107,744 | -0.01(-0.14%) |
Sep 10, 2002 | 9.342 | 9.355 | 9.297 | 9.323 | 116,056 | -0.03(-0.28%) |
Sep 09, 2002 | 9.342 | 9.355 | 9.323 | 9.349 | 100,972 | +0.01(+0.07%) |
Sep 06, 2002 | 9.297 | 9.342 | 9.290 | 9.342 | 112,824 | +0.05(+0.56%) |
Sep 05, 2002 | 9.284 | 9.342 | 9.264 | 9.290 | 9,774,010 | +0.02(+0.21%) |
Sep 04, 2002 | 9.323 | 9.323 | 9.271 | 9.271 | 122,829 | -0.08(-0.83%) |
Sep 03, 2002 | 9.349 | 9.355 | 9.316 | 9.349 | 95,431 | +0.05(+0.49%) |
Aug 30, 2002 | 9.323 | 9.349 | 9.297 | 9.303 | 88,043 | -0.01(-0.07%) |
Aug 29, 2002 | 9.284 | 9.342 | 9.264 | 9.310 | 38,942 | +0.03(+0.35%) |
Aug 28, 2002 | 9.271 | 9.284 | 9.238 | 9.277 | 41,404 | +0.04(+0.42%) |
Aug 27, 2002 | 9.232 | 9.264 | 9.193 | 9.238 | 75,421 | -0.05(-0.49%) |
Aug 26, 2002 | 9.212 | 9.290 | 9.174 | 9.284 | 52,025 | +0.09(+0.99%) |
Aug 23, 2002 | 9.225 | 9.310 | 9.167 | 9.193 | 70,649 | -0.03(-0.35%) |
Aug 22, 2002 | 9.290 | 9.290 | 9.200 | 9.225 | 68,341 | -0.06(-0.70%) |
Aug 21, 2002 | 9.238 | 9.297 | 9.225 | 9.290 | 101,280 | +0.04(+0.42%) |
Aug 20, 2002 | 9.174 | 9.258 | 9.154 | 9.251 | 24,011 | +0.04(+0.42%) |
Aug 16, 2002 | 9.167 | 9.212 | 9.141 | 9.212 | 34,324 | +0.09(+1.00%) |
Aug 15, 2002 | 9.258 | 9.284 | 9.122 | 9.122 | 109,130 | -0.13(-1.40%) |
Aug 14, 2002 | 9.271 | 9.290 | 9.245 | 9.251 | 46,638 | -0.03(-0.28%) |
Aug 13, 2002 | 9.219 | 9.323 | 9.219 | 9.277 | 84,348 | -0.03(-0.35%) |
Aug 12, 2002 | 9.290 | 9.342 | 9.271 | 9.310 | 68,187 | +0.04(+0.42%) |
Aug 07, 2002 | 9.251 | 9.323 | 9.232 | 9.271 | 55,719 | +0.01(+0.14%) |
Aug 06, 2002 | 9.245 | 9.284 | 9.193 | 9.258 | 79,423 | +0.01(+0.14%) |
Aug 05, 2002 | 9.245 | 9.258 | 9.200 | 9.245 | 87,581 | +0.00(+0.00%) |
Aug 02, 2002 | 9.284 | 9.290 | 9.232 | 9.245 | 49,716 | -0.03(-0.35%) |
Aug 01, 2002 | 9.284 | 9.284 | 9.225 | 9.277 | 85,580 | +0.06(+0.63%) |
Jul 31, 2002 | 9.096 | 9.264 | 9.057 | 9.219 | 151,920 | +0.14(+1.50%) |
Jul 30, 2002 | 9.044 | 9.083 | 9.005 | 9.083 | 80,346 | +0.04(+0.43%) |
Jul 29, 2002 | 8.992 | 9.044 | 8.959 | 9.044 | 119,443 | +0.08(+0.87%) |
Jul 26, 2002 | 8.933 | 9.011 | 8.933 | 8.966 | 65,416 | +0.06(+0.73%) |
Jul 25, 2002 | 8.933 | 8.959 | 8.901 | 8.901 | 74,651 | -0.08(-0.87%) |
Jul 24, 2002 | 9.096 | 9.167 | 8.979 | 8.979 | 108,976 | -0.20(-2.19%) |
Jul 23, 2002 | 9.258 | 9.258 | 9.089 | 9.180 | 104,358 | -0.05(-0.49%) |
Jul 22, 2002 | 9.297 | 9.336 | 9.225 | 9.225 | 50,178 | -0.11(-1.18%) |
Jul 19, 2002 | 9.349 | 9.349 | 9.303 | 9.336 | 53,718 | +0.03(+0.28%) |
Jul 17, 2002 | 9.323 | 9.349 | 9.271 | 9.310 | 46,022 | -0.01(-0.14%) |
Jul 12, 2002 | 9.290 | 9.323 | 9.290 | 9.323 | 37,402 | +0.03(+0.35%) |
Jul 11, 2002 | 9.316 | 9.316 | 9.193 | 9.290 | 116,210 | -0.02(-0.21%) |
Jul 10, 2002 | 9.258 | 9.349 | 9.258 | 9.310 | 110,823 | -0.02(-0.21%) |
Jul 09, 2002 | 9.290 | 9.329 | 9.290 | 9.329 | 52,795 | +0.05(+0.56%) |
Jul 08, 2002 | 9.245 | 9.323 | 9.245 | 9.277 | 102,665 | +0.03(+0.35%) |
Jul 05, 2002 | 9.258 | 9.323 | 9.238 | 9.245 | 15,853 | +0.01(+0.14%) |
Jul 04, 2002 | 9.193 | 9.323 | 9.161 | 9.232 | 615,685 | +0.00(+0.00%) |
Jul 03, 2002 | 9.193 | 9.323 | 9.161 | 9.232 | 74,190 | +0.01(+0.07%) |
Jul 02, 2002 | 9.245 | 9.342 | 9.225 | 9.225 | 191,478 | -0.02(-0.21%) |
Jul 01, 2002 | 9.238 | 9.258 | 9.180 | 9.245 | 68,648 | +0.07(+0.78%) |
Jun 28, 2002 | 9.141 | 9.251 | 9.096 | 9.174 | 74,497 | +0.05(+0.50%) |
Jun 27, 2002 | 9.018 | 9.258 | 8.998 | 9.128 | 106,821 | +0.10(+1.08%) |
Jun 26, 2002 | 8.992 | 9.096 | 8.946 | 9.031 | 160,386 | +0.06(+0.65%) |
Jun 25, 2002 | 8.933 | 8.985 | 8.907 | 8.972 | 112,208 | -0.01(-0.14%) |
Jun 21, 2002 | 8.992 | 8.992 | 8.881 | 8.985 | 106,821 | +0.05(+0.51%) |
Jun 20, 2002 | 8.992 | 9.031 | 8.920 | 8.940 | 101,126 | -0.05(-0.58%) |
Jun 19, 2002 | 8.855 | 9.050 | 8.855 | 8.992 | 137,605 | +0.13(+1.47%) |
Jun 18, 2002 | 8.933 | 8.998 | 8.836 | 8.862 | 106,051 | -0.08(-0.87%) |
Jun 17, 2002 | 8.888 | 8.940 | 8.836 | 8.940 | 62,184 | +0.03(+0.36%) |
Jun 14, 2002 | 8.894 | 8.920 | 8.868 | 8.907 | 89,274 | -0.05(-0.51%) |
Jun 12, 2002 | 9.057 | 9.057 | 8.810 | 8.953 | 184,705 | -0.14(-1.57%) |
Jun 11, 2002 | 9.115 | 9.128 | 9.076 | 9.096 | 66,955 | -0.02(-0.21%) |
Jun 10, 2002 | 9.212 | 9.212 | 9.115 | 9.115 | 43,559 | -0.10(-1.06%) |
Jun 07, 2002 | 9.193 | 9.212 | 9.096 | 9.212 | 58,490 | +0.03(+0.35%) |
Jun 06, 2002 | 9.167 | 9.187 | 9.096 | 9.180 | 67,417 | +0.01(+0.14%) |
Jun 05, 2002 | 9.050 | 9.167 | 9.037 | 9.167 | 63,723 | +0.10(+1.07%) |
May 31, 2002 | 9.076 | 9.089 | 9.011 | 9.070 | 55,257 | +0.06(+0.65%) |
May 28, 2002 | 8.966 | 9.018 | 8.914 | 9.011 | 58,182 | +0.05(+0.58%) |
May 27, 2002 | 9.011 | 9.018 | 8.920 | 8.959 | 42,328 | +0.00(+0.00%) |
May 24, 2002 | 9.011 | 9.018 | 8.920 | 8.959 | 42,328 | -0.06(-0.65%) |
May 23, 2002 | 9.018 | 9.050 | 8.933 | 9.018 | 384,803 | +0.01(+0.07%) |
May 22, 2002 | 8.979 | 9.011 | 8.953 | 9.011 | 51,255 | +0.03(+0.36%) |
May 21, 2002 | 9.011 | 9.018 | 8.927 | 8.979 | 70,803 | -0.03(-0.29%) |
May 20, 2002 | 9.063 | 9.096 | 8.855 | 9.005 | 87,735 | -0.05(-0.57%) |
May 17, 2002 | 9.031 | 9.070 | 8.966 | 9.057 | 39,711 | +0.03(+0.36%) |
May 16, 2002 | 9.018 | 9.050 | 8.940 | 9.024 | 34,478 | +0.08(+0.87%) |
May 15, 2002 | 9.083 | 9.115 | 8.946 | 8.946 | 74,959 | -0.18(-1.99%) |
May 14, 2002 | 9.109 | 9.148 | 8.966 | 9.128 | 134,527 | +0.03(+0.36%) |
May 13, 2002 | 9.148 | 9.174 | 9.063 | 9.096 | 76,037 | -0.06(-0.71%) |
May 10, 2002 | 9.096 | 9.174 | 9.063 | 9.161 | 127,293 | +0.06(+0.71%) |
May 09, 2002 | 9.005 | 9.096 | 8.992 | 9.096 | 59,259 | +0.08(+0.94%) |
May 08, 2002 | 9.011 | 9.167 | 9.011 | 9.011 | 93,276 | -0.06(-0.64%) |
May 07, 2002 | 8.901 | 9.083 | 8.901 | 9.070 | 107,591 | +0.14(+1.53%) |
May 06, 2002 | 8.933 | 8.998 | 8.855 | 8.933 | 78,346 | +0.00(+0.00%) |
May 03, 2002 | 9.089 | 9.148 | 8.907 | 8.933 | 120,982 | -0.14(-1.50%) |
May 02, 2002 | 9.063 | 9.174 | 9.057 | 9.070 | 99,125 | +0.05(+0.58%) |