Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.322 | 9.350 | 9.217 | 9.275 | 114,996 | +0.01(+0.12%) |
Jun 27, 2003 | 9.322 | 9.382 | 9.264 | 9.264 | 344,524 | -0.04(-0.39%) |
Jun 26, 2003 | 9.352 | 9.416 | 9.300 | 9.300 | 312,400 | -0.10(-1.10%) |
Jun 25, 2003 | 9.376 | 9.492 | 9.358 | 9.403 | 355,232 | +0.05(+0.57%) |
Jun 24, 2003 | 9.360 | 9.408 | 9.335 | 9.350 | 115,462 | -0.05(-0.48%) |
Jun 23, 2003 | 9.418 | 9.427 | 9.300 | 9.395 | 78,216 | +0.03(+0.30%) |
Jun 20, 2003 | 9.485 | 9.485 | 9.367 | 9.367 | 30,262 | -0.06(-0.64%) |
Jun 19, 2003 | 9.429 | 9.483 | 9.384 | 9.427 | 158,760 | +0.03(+0.27%) |
Jun 18, 2003 | 9.429 | 9.472 | 9.343 | 9.401 | 122,911 | -0.03(-0.30%) |
Jun 17, 2003 | 9.526 | 9.526 | 9.406 | 9.429 | 98,236 | -0.08(-0.79%) |
Jun 16, 2003 | 9.519 | 9.562 | 9.421 | 9.504 | 260,255 | -0.03(-0.36%) |
Jun 13, 2003 | 9.687 | 9.687 | 9.479 | 9.539 | 116,393 | -0.20(-2.01%) |
Jun 12, 2003 | 9.902 | 9.902 | 9.655 | 9.734 | 237,908 | -0.09(-0.87%) |
Jun 11, 2003 | 9.601 | 9.822 | 9.590 | 9.820 | 189,488 | +0.33(+3.44%) |
Jun 10, 2003 | 9.547 | 9.571 | 9.481 | 9.494 | 101,960 | +0.04(+0.41%) |
Jun 09, 2003 | 9.494 | 9.513 | 9.429 | 9.455 | 69,836 | -0.05(-0.56%) |
Jun 06, 2003 | 9.537 | 9.635 | 9.451 | 9.509 | 127,567 | -0.05(-0.56%) |
Jun 05, 2003 | 9.537 | 9.573 | 9.461 | 9.562 | 299,364 | +0.00(+0.00%) |
Jun 04, 2003 | 9.472 | 9.569 | 9.451 | 9.562 | 570,793 | +0.07(+0.75%) |
Jun 03, 2003 | 9.418 | 9.492 | 9.348 | 9.492 | 111,272 | +0.11(+1.12%) |
Jun 02, 2003 | 9.408 | 9.513 | 9.354 | 9.386 | 142,465 | +0.05(+0.51%) |
May 30, 2003 | 9.236 | 9.380 | 9.214 | 9.339 | 92,183 | +0.16(+1.71%) |
May 29, 2003 | 9.322 | 9.322 | 9.156 | 9.182 | 125,239 | -0.12(-1.34%) |
May 28, 2003 | 9.386 | 9.393 | 9.268 | 9.307 | 150,845 | -0.09(-0.94%) |
May 27, 2003 | 9.171 | 9.403 | 9.171 | 9.395 | 108,478 | +0.21(+2.27%) |
May 23, 2003 | 9.064 | 9.212 | 9.064 | 9.187 | 65,180 | +0.07(+0.80%) |
May 22, 2003 | 9.064 | 9.137 | 9.064 | 9.113 | 77,750 | +0.05(+0.52%) |
May 21, 2003 | 8.860 | 9.113 | 8.860 | 9.066 | 74,491 | +0.23(+2.65%) |
May 20, 2003 | 8.871 | 8.924 | 8.806 | 8.832 | 67,508 | -0.03(-0.32%) |
May 19, 2003 | 8.914 | 8.952 | 8.860 | 8.860 | 73,095 | -0.15(-1.69%) |
May 16, 2003 | 8.957 | 9.013 | 8.909 | 9.013 | 37,245 | +0.08(+0.91%) |
May 15, 2003 | 9.000 | 9.000 | 8.907 | 8.931 | 91,252 | +0.02(+0.19%) |
May 14, 2003 | 8.978 | 8.978 | 8.882 | 8.914 | 51,213 | -0.03(-0.36%) |
May 13, 2003 | 8.860 | 8.974 | 8.808 | 8.946 | 82,872 | +0.11(+1.29%) |
May 12, 2003 | 8.763 | 8.886 | 8.763 | 8.832 | 171,331 | +0.05(+0.54%) |
May 09, 2003 | 8.742 | 8.806 | 8.690 | 8.785 | 48,885 | +0.09(+0.99%) |
May 08, 2003 | 8.688 | 8.783 | 8.673 | 8.699 | 90,321 | -0.03(-0.32%) |
May 07, 2003 | 8.656 | 8.742 | 8.613 | 8.727 | 84,734 | +0.07(+0.84%) |
May 06, 2003 | 8.656 | 8.729 | 8.589 | 8.654 | 84,734 | -0.03(-0.32%) |
May 05, 2003 | 8.720 | 8.720 | 8.594 | 8.682 | 260,721 | +0.08(+0.92%) |
May 02, 2003 | 8.471 | 8.645 | 8.471 | 8.602 | 224,406 | +0.18(+2.17%) |
May 01, 2003 | 8.463 | 8.506 | 8.368 | 8.420 | 478,144 | -0.01(-0.13%) |
Apr 30, 2003 | 8.377 | 8.454 | 8.357 | 8.430 | 118,721 | +0.04(+0.51%) |
Apr 29, 2003 | 8.463 | 8.501 | 8.336 | 8.387 | 71,232 | -0.13(-1.49%) |
Apr 28, 2003 | 8.463 | 8.583 | 8.452 | 8.514 | 167,606 | +0.04(+0.48%) |
Apr 25, 2003 | 8.549 | 8.549 | 8.409 | 8.473 | 35,849 | -0.10(-1.15%) |
Apr 24, 2003 | 8.568 | 8.628 | 8.521 | 8.572 | 39,573 | -0.03(-0.35%) |
Apr 23, 2003 | 8.602 | 8.645 | 8.508 | 8.602 | 99,167 | -0.02(-0.25%) |
Apr 22, 2003 | 8.441 | 8.634 | 8.441 | 8.624 | 99,632 | +0.11(+1.34%) |
Apr 21, 2003 | 8.452 | 8.516 | 8.452 | 8.510 | 53,075 | +0.04(+0.46%) |
Apr 17, 2003 | 8.312 | 8.471 | 8.312 | 8.471 | 133,619 | +0.14(+1.65%) |
Apr 16, 2003 | 8.458 | 8.458 | 8.323 | 8.334 | 61,455 | -0.06(-0.67%) |
Apr 15, 2003 | 8.377 | 8.430 | 8.355 | 8.390 | 281,672 | -0.05(-0.53%) |
Apr 14, 2003 | 8.392 | 8.454 | 8.347 | 8.435 | 39,108 | +0.05(+0.56%) |
Apr 11, 2003 | 8.387 | 8.409 | 8.325 | 8.387 | 37,711 | -0.05(-0.64%) |
Apr 10, 2003 | 8.355 | 8.441 | 8.347 | 8.441 | 56,800 | +0.08(+1.00%) |
Apr 09, 2003 | 8.377 | 8.456 | 8.314 | 8.357 | 135,016 | -0.01(-0.10%) |
Apr 08, 2003 | 8.398 | 8.398 | 8.310 | 8.366 | 260,255 | -0.05(-0.64%) |
Apr 07, 2003 | 8.527 | 8.589 | 8.420 | 8.420 | 158,295 | -0.08(-0.99%) |
Apr 04, 2003 | 8.473 | 8.523 | 8.269 | 8.503 | 209,042 | +0.08(+0.97%) |
Apr 03, 2003 | 8.551 | 8.613 | 8.422 | 8.422 | 187,160 | -0.18(-2.10%) |
Apr 02, 2003 | 8.634 | 8.634 | 8.538 | 8.602 | 120,118 | -0.01(-0.10%) |
Apr 01, 2003 | 8.516 | 8.632 | 8.503 | 8.611 | 116,859 | +0.10(+1.16%) |
Mar 31, 2003 | 8.570 | 8.570 | 8.465 | 8.512 | 69,836 | -0.12(-1.37%) |
Mar 28, 2003 | 8.581 | 8.637 | 8.572 | 8.630 | 58,662 | +0.08(+0.88%) |
Mar 27, 2003 | 8.430 | 8.613 | 8.424 | 8.555 | 116,859 | +0.09(+1.09%) |
Mar 26, 2003 | 8.538 | 8.538 | 8.445 | 8.463 | 183,901 | -0.04(-0.51%) |
Mar 25, 2003 | 8.491 | 8.577 | 8.433 | 8.506 | 165,278 | +0.09(+1.02%) |
Mar 24, 2003 | 8.484 | 8.566 | 8.355 | 8.420 | 84,734 | -0.12(-1.38%) |
Mar 21, 2003 | 8.607 | 8.607 | 8.488 | 8.538 | 203,455 | -0.05(-0.53%) |
Mar 20, 2003 | 8.527 | 8.622 | 8.428 | 8.583 | 125,704 | +0.06(+0.68%) |
Mar 19, 2003 | 8.495 | 8.525 | 8.465 | 8.525 | 123,377 | +0.02(+0.23%) |
Mar 18, 2003 | 8.377 | 8.506 | 8.282 | 8.506 | 311,003 | +0.13(+1.59%) |
Mar 17, 2003 | 8.280 | 8.403 | 8.280 | 8.372 | 86,596 | +0.10(+1.19%) |
Mar 14, 2003 | 8.235 | 8.338 | 8.205 | 8.274 | 65,645 | -0.00(-0.03%) |
Mar 13, 2003 | 8.291 | 8.329 | 8.220 | 8.276 | 43,763 | +0.07(+0.86%) |
Mar 12, 2003 | 8.216 | 8.218 | 8.098 | 8.205 | 58,196 | -0.18(-2.13%) |
Mar 11, 2003 | 8.486 | 8.486 | 8.383 | 8.383 | 70,767 | -0.06(-0.74%) |
Mar 10, 2003 | 8.506 | 8.559 | 8.428 | 8.445 | 177,383 | -0.12(-1.38%) |
Mar 07, 2003 | 8.463 | 8.598 | 8.443 | 8.564 | 72,629 | +0.00(+0.00%) |
Mar 06, 2003 | 8.581 | 8.592 | 8.529 | 8.564 | 49,816 | +0.00(+0.00%) |
Mar 05, 2003 | 8.501 | 8.585 | 8.493 | 8.564 | 107,547 | +0.05(+0.53%) |
Mar 04, 2003 | 8.506 | 8.557 | 8.486 | 8.519 | 120,118 | +0.02(+0.28%) |
Mar 03, 2003 | 8.549 | 8.583 | 8.495 | 8.495 | 127,101 | +0.03(+0.38%) |
Feb 28, 2003 | 8.491 | 8.557 | 8.463 | 8.463 | 29,796 | +0.03(+0.31%) |
Feb 27, 2003 | 8.527 | 8.564 | 8.437 | 8.437 | 39,573 | -0.09(-1.06%) |
Feb 26, 2003 | 8.484 | 8.570 | 8.461 | 8.527 | 47,022 | +0.01(+0.15%) |
Feb 25, 2003 | 8.521 | 8.630 | 8.428 | 8.514 | 139,672 | -0.01(-0.10%) |
Feb 24, 2003 | 8.441 | 8.579 | 8.441 | 8.523 | 211,836 | +0.06(+0.66%) |
Feb 21, 2003 | 8.368 | 8.484 | 8.364 | 8.467 | 172,262 | +0.15(+1.81%) |
Feb 20, 2003 | 8.377 | 8.383 | 8.284 | 8.317 | 67,508 | +0.03(+0.34%) |
Feb 19, 2003 | 8.334 | 8.334 | 8.282 | 8.289 | 28,400 | -0.05(-0.54%) |
Feb 18, 2003 | 8.248 | 8.334 | 8.207 | 8.334 | 60,059 | +0.13(+1.57%) |
Feb 14, 2003 | 8.115 | 8.205 | 8.063 | 8.205 | 31,659 | +0.12(+1.54%) |
Feb 13, 2003 | 8.130 | 8.173 | 8.003 | 8.080 | 111,272 | -0.04(-0.48%) |
Feb 12, 2003 | 8.269 | 8.321 | 8.100 | 8.119 | 123,377 | -0.15(-1.82%) |
Feb 11, 2003 | 8.357 | 8.407 | 8.231 | 8.269 | 100,563 | -0.06(-0.77%) |
Feb 10, 2003 | 8.289 | 8.334 | 8.218 | 8.334 | 36,780 | +0.13(+1.54%) |
Feb 07, 2003 | 8.334 | 8.334 | 8.190 | 8.207 | 132,223 | -0.11(-1.34%) |
Feb 06, 2003 | 8.355 | 8.355 | 8.222 | 8.319 | 40,970 | -0.02(-0.21%) |
Feb 05, 2003 | 8.484 | 8.484 | 8.323 | 8.336 | 71,698 | -0.11(-1.25%) |
Feb 04, 2003 | 8.259 | 8.450 | 8.237 | 8.441 | 439,036 | +0.11(+1.29%) |
Feb 03, 2003 | 8.302 | 8.345 | 8.263 | 8.334 | 81,941 | +0.05(+0.54%) |
Jan 31, 2003 | 8.098 | 8.289 | 8.055 | 8.289 | 72,629 | +0.11(+1.29%) |
Jan 30, 2003 | 8.295 | 8.379 | 8.115 | 8.183 | 478,144 | -0.11(-1.35%) |
Jan 29, 2003 | 8.033 | 8.304 | 8.033 | 8.295 | 86,596 | +0.30(+3.82%) |
Jan 28, 2003 | 7.936 | 8.059 | 7.896 | 7.990 | 60,990 | +0.12(+1.50%) |
Jan 27, 2003 | 8.005 | 8.061 | 7.788 | 7.872 | 528,426 | -0.28(-3.45%) |
Jan 24, 2003 | 8.226 | 8.265 | 8.076 | 8.153 | 201,593 | -0.12(-1.40%) |
Jan 23, 2003 | 8.269 | 8.306 | 8.216 | 8.269 | 46,091 | -0.01(-0.13%) |
Jan 22, 2003 | 8.194 | 8.334 | 8.140 | 8.280 | 174,124 | -0.01(-0.10%) |
Jan 21, 2003 | 8.473 | 8.473 | 8.289 | 8.289 | 163,882 | -0.22(-2.62%) |
Jan 17, 2003 | 8.527 | 8.549 | 8.463 | 8.512 | 49,350 | -0.07(-0.83%) |
Jan 16, 2003 | 8.555 | 8.613 | 8.519 | 8.583 | 54,937 | +0.08(+0.96%) |
Jan 15, 2003 | 8.463 | 8.503 | 8.415 | 8.501 | 101,960 | +0.08(+0.97%) |
Jan 14, 2003 | 8.478 | 8.478 | 8.392 | 8.420 | 49,816 | -0.03(-0.38%) |
Jan 13, 2003 | 8.514 | 8.514 | 8.377 | 8.452 | 309,141 | -0.02(-0.25%) |
Jan 10, 2003 | 8.493 | 8.534 | 8.428 | 8.473 | 385,495 | -0.10(-1.15%) |
Jan 09, 2003 | 8.420 | 8.574 | 8.420 | 8.572 | 76,819 | +0.14(+1.71%) |
Jan 08, 2003 | 8.484 | 8.503 | 8.392 | 8.428 | 671,357 | -0.03(-0.41%) |
Jan 07, 2003 | 8.677 | 8.688 | 8.445 | 8.463 | 200,662 | -0.30(-3.43%) |
Jan 06, 2003 | 8.720 | 8.817 | 8.699 | 8.763 | 128,963 | +0.08(+0.87%) |
Jan 03, 2003 | 8.710 | 8.718 | 8.637 | 8.688 | 90,321 | -0.01(-0.10%) |
Jan 02, 2003 | 8.527 | 8.710 | 8.527 | 8.697 | 94,977 | +0.23(+2.74%) |
Dec 31, 2002 | 8.484 | 8.521 | 8.351 | 8.465 | 230,924 | +0.00(+0.00%) |
Dec 30, 2002 | 8.549 | 8.549 | 8.452 | 8.465 | 191,350 | -0.01(-0.15%) |
Dec 27, 2002 | 8.634 | 8.637 | 8.437 | 8.478 | 107,547 | -0.12(-1.42%) |
Dec 26, 2002 | 8.660 | 8.742 | 8.600 | 8.600 | 67,973 | -0.08(-0.89%) |
Dec 24, 2002 | 8.753 | 8.753 | 8.660 | 8.677 | 207,180 | -0.05(-0.62%) |
Dec 23, 2002 | 8.796 | 8.796 | 8.673 | 8.731 | 177,383 | +0.05(+0.59%) |
Dec 20, 2002 | 8.677 | 8.703 | 8.594 | 8.680 | 144,793 | +0.11(+1.33%) |
Dec 19, 2002 | 8.624 | 8.671 | 8.516 | 8.566 | 305,416 | -0.08(-0.97%) |
Dec 18, 2002 | 8.688 | 8.742 | 8.570 | 8.650 | 229,993 | -0.09(-1.01%) |
Dec 17, 2002 | 8.785 | 8.808 | 8.690 | 8.738 | 73,560 | -0.08(-0.90%) |
Dec 16, 2002 | 8.731 | 8.834 | 8.688 | 8.817 | 385,029 | +0.14(+1.63%) |
Dec 13, 2002 | 8.720 | 8.742 | 8.622 | 8.675 | 104,754 | -0.08(-0.96%) |
Dec 12, 2002 | 8.592 | 8.759 | 8.592 | 8.759 | 173,193 | +0.08(+0.97%) |
Dec 11, 2002 | 8.654 | 8.710 | 8.553 | 8.675 | 109,409 | -0.03(-0.35%) |
Dec 10, 2002 | 8.613 | 8.708 | 8.521 | 8.705 | 60,990 | +0.12(+1.35%) |
Dec 09, 2002 | 8.680 | 8.817 | 8.542 | 8.589 | 379,908 | -0.09(-1.01%) |
Dec 06, 2002 | 8.527 | 8.742 | 8.527 | 8.677 | 147,121 | +0.05(+0.57%) |
Dec 05, 2002 | 8.645 | 8.652 | 8.540 | 8.628 | 139,672 | +0.03(+0.30%) |
Dec 04, 2002 | 8.592 | 8.634 | 8.527 | 8.602 | 293,311 | -0.05(-0.57%) |
Dec 03, 2002 | 8.592 | 8.716 | 8.570 | 8.652 | 633,646 | +0.10(+1.13%) |
Dec 02, 2002 | 8.538 | 8.589 | 8.465 | 8.555 | 125,239 | +0.01(+0.13%) |
Nov 29, 2002 | 8.506 | 8.561 | 8.486 | 8.544 | 164,347 | +0.08(+0.99%) |
Nov 27, 2002 | 8.420 | 8.531 | 8.398 | 8.461 | 163,416 | +0.13(+1.57%) |
Nov 26, 2002 | 8.392 | 8.448 | 8.317 | 8.329 | 311,934 | -0.19(-2.22%) |
Nov 25, 2002 | 8.409 | 8.546 | 8.336 | 8.519 | 172,727 | +0.07(+0.84%) |
Nov 22, 2002 | 8.527 | 8.527 | 8.383 | 8.448 | 213,698 | -0.12(-1.43%) |
Nov 21, 2002 | 8.559 | 8.607 | 8.463 | 8.570 | 223,475 | +0.06(+0.76%) |
Nov 20, 2002 | 8.323 | 8.542 | 8.323 | 8.506 | 86,131 | +0.17(+1.98%) |
Nov 19, 2002 | 8.398 | 8.473 | 8.340 | 8.340 | 63,318 | -0.05(-0.64%) |
Nov 18, 2002 | 8.375 | 8.398 | 8.312 | 8.394 | 88,924 | +0.02(+0.23%) |
Nov 15, 2002 | 8.269 | 8.377 | 8.229 | 8.375 | 342,662 | +0.09(+1.14%) |
Nov 14, 2002 | 8.119 | 8.323 | 8.119 | 8.280 | 139,672 | +0.22(+2.69%) |
Nov 13, 2002 | 8.235 | 8.306 | 7.949 | 8.063 | 251,409 | -0.18(-2.24%) |
Nov 12, 2002 | 8.345 | 8.345 | 8.205 | 8.248 | 145,259 | +0.01(+0.13%) |
Nov 11, 2002 | 8.377 | 8.377 | 8.235 | 8.237 | 190,885 | -0.14(-1.72%) |
Nov 08, 2002 | 8.445 | 8.461 | 8.368 | 8.381 | 86,596 | -0.04(-0.43%) |
Nov 07, 2002 | 8.566 | 8.592 | 8.368 | 8.418 | 225,803 | -0.16(-1.85%) |
Nov 06, 2002 | 8.549 | 8.589 | 8.420 | 8.577 | 246,754 | +0.02(+0.18%) |
Nov 05, 2002 | 8.377 | 8.561 | 8.293 | 8.561 | 125,704 | +0.25(+3.00%) |
Nov 04, 2002 | 8.506 | 8.506 | 8.306 | 8.312 | 56,800 | -0.17(-2.03%) |
Nov 01, 2002 | 8.342 | 8.499 | 8.319 | 8.484 | 136,413 | +0.22(+2.65%) |
Oct 31, 2002 | 8.516 | 8.516 | 8.188 | 8.265 | 266,773 | -0.13(-1.56%) |
Oct 30, 2002 | 8.216 | 8.439 | 8.216 | 8.396 | 608,505 | +0.27(+3.39%) |
Oct 29, 2002 | 8.175 | 8.175 | 7.990 | 8.121 | 852,000 | -0.26(-3.05%) |
Oct 28, 2002 | 8.334 | 8.519 | 8.291 | 8.377 | 565,206 | -0.03(-0.41%) |
Oct 25, 2002 | 8.383 | 8.469 | 8.362 | 8.411 | 74,491 | -0.05(-0.61%) |
Oct 24, 2002 | 8.699 | 8.699 | 8.437 | 8.463 | 218,354 | -0.17(-1.97%) |
Oct 23, 2002 | 8.377 | 8.632 | 8.377 | 8.632 | 50,747 | +0.15(+1.80%) |
Oct 22, 2002 | 8.613 | 8.613 | 8.355 | 8.480 | 358,957 | -0.27(-3.05%) |
Oct 21, 2002 | 8.677 | 8.791 | 8.604 | 8.746 | 202,990 | +0.02(+0.20%) |
Oct 18, 2002 | 8.656 | 8.763 | 8.624 | 8.729 | 417,619 | +0.02(+0.17%) |
Oct 17, 2002 | 8.742 | 8.742 | 8.604 | 8.714 | 229,993 | +0.21(+2.45%) |
Oct 16, 2002 | 8.688 | 8.703 | 8.469 | 8.506 | 105,685 | -0.15(-1.76%) |
Oct 15, 2002 | 8.613 | 8.658 | 8.540 | 8.658 | 76,819 | +0.25(+2.99%) |
Oct 14, 2002 | 8.269 | 8.424 | 8.241 | 8.407 | 165,744 | +0.18(+2.14%) |
Oct 11, 2002 | 8.205 | 8.274 | 8.106 | 8.231 | 95,442 | +0.15(+1.86%) |
Oct 10, 2002 | 7.915 | 8.089 | 7.816 | 8.080 | 52,609 | +0.22(+2.79%) |
Oct 09, 2002 | 7.904 | 8.024 | 7.851 | 7.861 | 325,901 | -0.24(-3.02%) |
Oct 08, 2002 | 8.140 | 8.162 | 7.919 | 8.106 | 148,052 | -0.07(-0.87%) |
Oct 07, 2002 | 8.248 | 8.360 | 8.177 | 8.177 | 147,121 | -0.01(-0.08%) |
Oct 04, 2002 | 8.409 | 8.413 | 8.093 | 8.183 | 97,770 | -0.15(-1.75%) |
Oct 03, 2002 | 8.312 | 8.469 | 8.244 | 8.329 | 66,111 | +0.02(+0.21%) |
Oct 02, 2002 | 8.334 | 8.574 | 8.308 | 8.312 | 81,009 | -0.08(-0.95%) |
Oct 01, 2002 | 8.162 | 8.411 | 8.130 | 8.392 | 65,645 | +0.27(+3.36%) |
Sep 30, 2002 | 8.119 | 8.119 | 7.926 | 8.119 | 62,386 | -0.16(-1.97%) |
Sep 27, 2002 | 8.409 | 8.534 | 8.226 | 8.282 | 50,747 | -0.16(-1.93%) |
Sep 26, 2002 | 8.205 | 8.473 | 8.183 | 8.445 | 191,350 | +0.31(+3.86%) |
Sep 25, 2002 | 8.055 | 8.143 | 7.874 | 8.132 | 307,744 | +0.25(+3.16%) |
Sep 24, 2002 | 8.001 | 8.035 | 7.883 | 7.883 | 372,459 | -0.23(-2.86%) |
Sep 23, 2002 | 8.108 | 8.188 | 8.037 | 8.115 | 48,419 | +0.01(+0.08%) |
Sep 20, 2002 | 8.214 | 8.214 | 8.093 | 8.108 | 54,937 | -0.03(-0.37%) |
Sep 19, 2002 | 8.196 | 8.323 | 8.076 | 8.138 | 63,318 | -0.16(-1.89%) |
Sep 18, 2002 | 8.381 | 8.385 | 8.173 | 8.295 | 233,252 | +0.01(+0.13%) |
Sep 17, 2002 | 8.484 | 8.484 | 8.284 | 8.284 | 57,265 | -0.33(-3.84%) |
Sep 16, 2002 | 8.506 | 8.624 | 8.473 | 8.615 | 123,377 | +0.08(+0.91%) |
Sep 13, 2002 | 8.398 | 8.572 | 8.398 | 8.538 | 119,652 | +0.05(+0.63%) |
Sep 12, 2002 | 8.677 | 8.695 | 8.454 | 8.484 | 78,682 | -0.24(-2.73%) |
Sep 11, 2002 | 8.815 | 8.860 | 8.710 | 8.723 | 91,718 | +0.04(+0.45%) |
Sep 10, 2002 | 8.549 | 8.750 | 8.549 | 8.684 | 159,691 | +0.09(+1.10%) |
Sep 09, 2002 | 8.581 | 8.624 | 8.463 | 8.589 | 155,036 | +0.05(+0.63%) |
Sep 06, 2002 | 8.634 | 8.634 | 8.499 | 8.536 | 216,957 | +0.12(+1.43%) |
Sep 05, 2002 | 8.323 | 8.493 | 8.312 | 8.415 | 114,531 | -0.00(-0.05%) |
Sep 04, 2002 | 8.377 | 8.482 | 8.171 | 8.420 | 199,265 | -0.02(-0.20%) |
Sep 03, 2002 | 8.527 | 8.592 | 8.377 | 8.437 | 174,124 | -0.39(-4.38%) |
Aug 30, 2002 | 8.673 | 8.940 | 8.673 | 8.824 | 39,108 | +0.11(+1.31%) |
Aug 29, 2002 | 8.705 | 8.789 | 8.645 | 8.710 | 52,609 | -0.09(-1.03%) |
Aug 28, 2002 | 8.899 | 8.922 | 8.740 | 8.800 | 465,574 | -0.22(-2.41%) |
Aug 27, 2002 | 9.236 | 9.247 | 8.985 | 9.017 | 99,167 | -0.08(-0.85%) |
Aug 26, 2002 | 8.955 | 9.094 | 8.890 | 9.094 | 79,613 | +0.14(+1.56%) |
Aug 23, 2002 | 9.058 | 9.058 | 8.918 | 8.955 | 68,439 | -0.16(-1.74%) |
Aug 22, 2002 | 8.806 | 9.131 | 8.806 | 9.113 | 59,127 | +0.36(+4.10%) |
Aug 21, 2002 | 8.821 | 8.856 | 8.634 | 8.755 | 100,098 | -0.03(-0.32%) |
Aug 20, 2002 | 8.978 | 8.978 | 8.669 | 8.783 | 100,098 | -0.22(-2.41%) |
Aug 16, 2002 | 9.021 | 9.043 | 8.894 | 9.000 | 274,688 | -0.06(-0.62%) |
Aug 15, 2002 | 8.989 | 9.060 | 8.882 | 9.055 | 500,957 | +0.21(+2.35%) |
Aug 14, 2002 | 8.699 | 8.849 | 8.506 | 8.847 | 235,114 | +0.32(+3.78%) |
Aug 13, 2002 | 8.592 | 8.727 | 8.516 | 8.525 | 323,108 | -0.12(-1.39%) |
Aug 12, 2002 | 8.559 | 8.699 | 8.463 | 8.645 | 174,124 | +0.52(+6.45%) |
Aug 07, 2002 | 8.162 | 8.164 | 7.906 | 8.121 | 18,157 | +0.08(+1.02%) |
Aug 06, 2002 | 7.904 | 8.147 | 7.904 | 8.040 | 236,977 | +0.35(+4.55%) |
Aug 05, 2002 | 8.065 | 8.119 | 7.683 | 7.689 | 91,252 | -0.39(-4.79%) |
Aug 02, 2002 | 8.226 | 8.226 | 7.947 | 8.076 | 432,518 | -0.04(-0.45%) |
Aug 01, 2002 | 8.506 | 8.549 | 8.113 | 8.113 | 352,905 | -0.55(-6.39%) |
Jul 31, 2002 | 8.426 | 8.667 | 8.360 | 8.667 | 1,117,377 | +0.20(+2.39%) |
Jul 30, 2002 | 8.499 | 8.546 | 8.375 | 8.465 | 315,193 | -0.09(-1.03%) |
Jul 29, 2002 | 8.312 | 8.553 | 8.246 | 8.553 | 73,095 | +0.42(+5.20%) |
Jul 26, 2002 | 8.033 | 8.130 | 7.924 | 8.130 | 66,577 | +0.18(+2.24%) |
Jul 25, 2002 | 8.001 | 8.119 | 7.773 | 7.951 | 68,439 | -0.11(-1.31%) |
Jul 24, 2002 | 7.357 | 8.057 | 7.357 | 8.057 | 138,275 | +0.53(+7.11%) |
Jul 23, 2002 | 7.732 | 7.818 | 7.475 | 7.522 | 86,596 | -0.16(-2.10%) |
Jul 22, 2002 | 8.205 | 8.205 | 7.606 | 7.683 | 86,596 | -0.41(-5.12%) |
Jul 19, 2002 | 8.549 | 8.549 | 8.098 | 8.098 | 132,223 | -0.70(-7.91%) |
Jul 17, 2002 | 8.892 | 8.927 | 8.718 | 8.793 | 54,937 | -0.15(-1.68%) |
Jul 12, 2002 | 9.043 | 9.073 | 8.845 | 8.944 | 52,609 | -0.07(-0.74%) |
Jul 11, 2002 | 9.129 | 9.251 | 8.967 | 9.010 | 499,095 | -0.26(-2.76%) |
Jul 10, 2002 | 9.575 | 9.575 | 9.225 | 9.266 | 243,495 | -0.31(-3.27%) |
Jul 09, 2002 | 9.631 | 9.708 | 9.580 | 9.580 | 20,019 | -0.10(-1.04%) |
Jul 08, 2002 | 9.665 | 9.773 | 9.655 | 9.681 | 17,691 | -0.08(-0.77%) |
Jul 05, 2002 | 9.633 | 9.756 | 9.633 | 9.756 | 29,796 | +0.15(+1.57%) |
Jul 04, 2002 | 9.644 | 9.644 | 9.472 | 9.605 | 59,593 | +0.00(+0.00%) |
Jul 03, 2002 | 9.644 | 9.644 | 9.472 | 9.605 | 59,593 | -0.01(-0.07%) |
Jul 02, 2002 | 9.805 | 9.846 | 9.590 | 9.612 | 47,488 | -0.17(-1.76%) |