Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.030 | 9.060 | 9.014 | 9.014 | 2,507 | +0.04(+0.47%) |
Apr 29, 2003 | 9.046 | 9.062 | 8.972 | 8.972 | 7,021 | -0.13(-1.42%) |
Apr 28, 2003 | 8.946 | 9.102 | 8.946 | 9.102 | 9,028 | +0.16(+1.78%) |
Apr 25, 2003 | 8.942 | 8.942 | 8.942 | 8.942 | 1,003 | -0.14(-1.56%) |
Apr 24, 2003 | 9.141 | 9.141 | 9.084 | 9.084 | 2,006 | -0.13(-1.36%) |
Apr 23, 2003 | 9.231 | 9.231 | 9.183 | 9.209 | 10,532 | -0.01(-0.11%) |
Apr 22, 2003 | 9.014 | 9.219 | 9.012 | 9.219 | 21,567 | +0.17(+1.85%) |
Apr 21, 2003 | 9.022 | 9.052 | 9.022 | 9.052 | 5,015 | +0.09(+1.00%) |
Apr 17, 2003 | 8.962 | 8.962 | 8.962 | 8.962 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 9.062 | 9.062 | 8.962 | 8.962 | 8,526 | -0.09(-0.99%) |
Apr 15, 2003 | 9.012 | 9.062 | 8.992 | 9.052 | 10,532 | +0.08(+0.87%) |
Apr 14, 2003 | 8.972 | 9.022 | 8.972 | 8.974 | 3,510 | -0.02(-0.18%) |
Apr 11, 2003 | 8.934 | 8.990 | 8.934 | 8.990 | 4,514 | -0.00(-0.02%) |
Apr 10, 2003 | 8.992 | 8.992 | 8.992 | 8.992 | 1,003 | -0.03(-0.33%) |
Apr 09, 2003 | 9.072 | 9.072 | 9.012 | 9.022 | 3,510 | +0.01(+0.11%) |
Apr 08, 2003 | 9.012 | 9.012 | 9.012 | 9.012 | 501 | +0.01(+0.09%) |
Apr 07, 2003 | 9.121 | 9.171 | 9.004 | 9.004 | 8,526 | -0.10(-1.05%) |
Apr 04, 2003 | 9.102 | 9.102 | 9.100 | 9.100 | 4,514 | +0.11(+1.20%) |
Apr 03, 2003 | 9.070 | 9.072 | 8.992 | 8.992 | 1,504 | -0.03(-0.33%) |
Apr 02, 2003 | 9.137 | 9.137 | 9.022 | 9.022 | 19,560 | -0.05(-0.55%) |
Apr 01, 2003 | 9.072 | 9.072 | 9.072 | 9.072 | 501 | +0.12(+1.34%) |
Mar 31, 2003 | 8.982 | 8.982 | 8.952 | 8.952 | 4,012 | -0.09(-0.99%) |
Mar 28, 2003 | 9.022 | 9.102 | 9.022 | 9.042 | 8,024 | +0.02(+0.22%) |
Mar 27, 2003 | 8.922 | 9.022 | 8.922 | 9.022 | 9,028 | -0.06(-0.66%) |
Mar 26, 2003 | 9.042 | 9.042 | 9.042 | 9.082 | 5,015 | +0.04(+0.44%) |
Mar 25, 2003 | 9.022 | 9.042 | 9.012 | 9.042 | 13,040 | +0.13(+1.48%) |
Mar 24, 2003 | 9.032 | 9.032 | 8.862 | 8.910 | 11,535 | -0.12(-1.35%) |
Mar 21, 2003 | 9.052 | 9.082 | 9.032 | 9.032 | 4,012 | +0.04(+0.44%) |
Mar 20, 2003 | 8.942 | 9.022 | 8.872 | 8.992 | 12,539 | +0.07(+0.78%) |
Mar 19, 2003 | 8.922 | 8.922 | 8.922 | 8.922 | 4,514 | +0.04(+0.45%) |
Mar 18, 2003 | 8.773 | 8.882 | 8.773 | 8.882 | 3,009 | -0.05(-0.56%) |
Mar 17, 2003 | 8.910 | 8.932 | 8.910 | 8.932 | 4,012 | +0.25(+2.87%) |
Mar 14, 2003 | 8.763 | 8.803 | 8.683 | 8.683 | 78,745 | +0.02(+0.23%) |
Mar 13, 2003 | 8.663 | 8.663 | 8.663 | 8.663 | 1,003 | +0.12(+1.40%) |
Mar 12, 2003 | 8.713 | 8.713 | 8.483 | 8.543 | 12,539 | -0.36(-4.03%) |
Mar 11, 2003 | 8.880 | 8.902 | 8.880 | 8.902 | 2,006 | +0.11(+1.25%) |
Mar 10, 2003 | 8.872 | 8.882 | 8.793 | 8.793 | 5,517 | -0.11(-1.23%) |
Mar 07, 2003 | 8.922 | 8.972 | 8.902 | 8.902 | 10,031 | -0.10(-1.11%) |
Mar 06, 2003 | 8.974 | 9.002 | 8.952 | 9.002 | 4,012 | +0.03(+0.31%) |
Mar 05, 2003 | 8.974 | 8.974 | 8.974 | 8.974 | 4,012 | -0.03(-0.31%) |
Mar 04, 2003 | 8.974 | 9.012 | 8.972 | 9.002 | 181,565 | +0.03(+0.36%) |
Mar 03, 2003 | 8.952 | 8.992 | 8.922 | 8.970 | 13,040 | +0.06(+0.65%) |
Feb 28, 2003 | 8.882 | 8.940 | 8.872 | 8.912 | 7,523 | +0.11(+1.25%) |
Feb 27, 2003 | 8.884 | 8.892 | 8.785 | 8.803 | 3,009 | -0.09(-0.99%) |
Feb 26, 2003 | 8.814 | 8.890 | 8.814 | 8.890 | 1,504 | +0.05(+0.52%) |
Feb 25, 2003 | 8.962 | 8.962 | 8.824 | 8.844 | 185,076 | -0.11(-1.18%) |
Feb 24, 2003 | 8.912 | 8.950 | 8.912 | 8.950 | 6,520 | +0.03(+0.29%) |
Feb 21, 2003 | 8.838 | 8.924 | 8.838 | 8.924 | 9,529 | +0.18(+2.05%) |
Feb 20, 2003 | 8.779 | 8.783 | 8.745 | 8.745 | 4,012 | +0.05(+0.60%) |
Feb 19, 2003 | 8.777 | 8.777 | 8.693 | 8.693 | 19,560 | -0.13(-1.45%) |
Feb 18, 2003 | 8.665 | 8.872 | 8.665 | 8.820 | 37,617 | +0.18(+2.08%) |
Feb 14, 2003 | 8.683 | 8.683 | 8.641 | 8.641 | 11,535 | -0.01(-0.14%) |
Feb 13, 2003 | 8.531 | 8.653 | 8.531 | 8.653 | 3,009 | +0.09(+1.05%) |
Feb 12, 2003 | 8.699 | 8.699 | 8.563 | 8.563 | 5,015 | -0.24(-2.72%) |
Feb 11, 2003 | 8.737 | 8.803 | 8.737 | 8.803 | 5,015 | +0.09(+1.01%) |
Feb 10, 2003 | 8.731 | 8.731 | 8.715 | 8.715 | 1,003 | +0.10(+1.16%) |
Feb 07, 2003 | 8.800 | 8.800 | 8.613 | 8.615 | 4,514 | -0.32(-3.57%) |
Feb 06, 2003 | 8.934 | 8.934 | 8.934 | 8.934 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 8.992 | 8.992 | 8.934 | 8.934 | 1,504 | -0.05(-0.51%) |
Feb 03, 2003 | 8.902 | 8.980 | 8.902 | 8.980 | 3,009 | +0.14(+1.56%) |
Jan 31, 2003 | 8.709 | 8.842 | 8.709 | 8.842 | 6,520 | +0.07(+0.80%) |
Jan 30, 2003 | 8.846 | 8.860 | 8.773 | 8.773 | 14,043 | -0.05(-0.56%) |
Jan 29, 2003 | 8.573 | 8.822 | 8.573 | 8.822 | 5,015 | +0.23(+2.69%) |
Jan 28, 2003 | 8.442 | 8.591 | 8.442 | 8.591 | 13,040 | +0.21(+2.47%) |
Jan 27, 2003 | 8.476 | 8.476 | 8.336 | 8.384 | 317,990 | -0.20(-2.30%) |
Jan 24, 2003 | 8.731 | 8.731 | 8.575 | 8.581 | 10,532 | -0.15(-1.74%) |
Jan 23, 2003 | 8.715 | 8.747 | 8.713 | 8.733 | 6,018 | -0.07(-0.77%) |
Jan 22, 2003 | 8.731 | 8.800 | 8.665 | 8.800 | 9,028 | -0.05(-0.59%) |
Jan 21, 2003 | 8.908 | 8.908 | 8.852 | 8.852 | 13,040 | -0.20(-2.20%) |
Jan 17, 2003 | 9.082 | 9.082 | 9.052 | 9.052 | 6,520 | -0.10(-1.09%) |
Jan 16, 2003 | 9.129 | 9.171 | 9.129 | 9.151 | 6,520 | +0.11(+1.19%) |
Jan 15, 2003 | 9.052 | 9.052 | 9.044 | 9.044 | 2,006 | -0.02(-0.22%) |
Jan 14, 2003 | 9.034 | 9.112 | 9.034 | 9.064 | 27,585 | -0.02(-0.20%) |
Jan 13, 2003 | 9.149 | 9.149 | 9.062 | 9.082 | 6,018 | -0.07(-0.78%) |
Jan 10, 2003 | 9.153 | 9.153 | 9.153 | 9.153 | 501 | -0.08(-0.84%) |
Jan 09, 2003 | 9.032 | 9.231 | 9.032 | 9.231 | 5,015 | +0.19(+2.09%) |
Jan 08, 2003 | 9.102 | 9.102 | 9.042 | 9.042 | 74,231 | -0.20(-2.16%) |
Jan 07, 2003 | 9.359 | 9.359 | 9.173 | 9.241 | 25,579 | -0.27(-2.81%) |
Jan 06, 2003 | 9.448 | 9.508 | 9.411 | 9.508 | 6,520 | +0.20(+2.14%) |
Jan 03, 2003 | 9.321 | 9.329 | 9.263 | 9.309 | 36,614 | -0.04(-0.43%) |
Jan 02, 2003 | 9.229 | 9.349 | 9.211 | 9.349 | 27,585 | +0.24(+2.60%) |
Dec 31, 2002 | 9.145 | 9.145 | 9.052 | 9.112 | 6,520 | -0.05(-0.54%) |
Dec 30, 2002 | 9.169 | 9.169 | 9.161 | 9.161 | 5,517 | +0.08(+0.88%) |
Dec 27, 2002 | 9.171 | 9.171 | 9.082 | 9.082 | 5,015 | -0.17(-1.85%) |
Dec 26, 2002 | 9.331 | 9.351 | 9.253 | 9.253 | 11,535 | +0.02(+0.24%) |
Dec 24, 2002 | 9.231 | 9.231 | 9.231 | 9.231 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 9.261 | 9.279 | 9.231 | 9.231 | 6,018 | -0.09(-0.94%) |
Dec 20, 2002 | 9.301 | 9.339 | 9.301 | 9.319 | 11,034 | +0.12(+1.32%) |
Dec 19, 2002 | 9.197 | 9.197 | 9.197 | 9.197 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 9.245 | 9.245 | 9.191 | 9.197 | 3,510 | -0.11(-1.14%) |
Dec 17, 2002 | 9.417 | 9.417 | 9.303 | 9.303 | 4,012 | -0.10(-1.04%) |
Dec 16, 2002 | 9.269 | 9.401 | 9.269 | 9.401 | 146,957 | +0.20(+2.19%) |
Dec 13, 2002 | 9.133 | 9.199 | 9.112 | 9.199 | 4,012 | +0.09(+0.94%) |
Dec 12, 2002 | 9.169 | 9.179 | 9.114 | 9.114 | 1,504 | -0.02(-0.17%) |
Dec 11, 2002 | 9.110 | 9.169 | 9.110 | 9.129 | 30,595 | +0.14(+1.51%) |
Dec 10, 2002 | 8.994 | 8.994 | 8.994 | 8.994 | 501 | -0.05(-0.51%) |
Dec 09, 2002 | 9.169 | 9.199 | 9.040 | 9.040 | 5,517 | -0.15(-1.63%) |
Dec 06, 2002 | 9.080 | 9.189 | 9.080 | 9.189 | 8,024 | +0.13(+1.43%) |
Dec 05, 2002 | 9.129 | 9.129 | 9.024 | 9.060 | 9,028 | -0.06(-0.70%) |
Dec 04, 2002 | 9.123 | 9.123 | 9.123 | 9.123 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 9.024 | 9.159 | 9.024 | 9.123 | 6,018 | +0.09(+1.04%) |
Dec 02, 2002 | 8.984 | 9.030 | 8.962 | 9.030 | 21,567 | +0.01(+0.07%) |
Nov 29, 2002 | 9.088 | 9.088 | 9.024 | 9.024 | 9,529 | -0.03(-0.31%) |
Nov 27, 2002 | 9.042 | 9.080 | 8.992 | 9.052 | 21,065 | +0.31(+3.53%) |
Nov 26, 2002 | 8.894 | 8.900 | 8.743 | 8.743 | 9,529 | -0.30(-3.29%) |
Nov 25, 2002 | 8.864 | 9.042 | 8.864 | 9.040 | 45,140 | +0.05(+0.53%) |
Nov 22, 2002 | 9.108 | 9.108 | 8.944 | 8.992 | 43,134 | -0.15(-1.61%) |
Nov 21, 2002 | 9.169 | 9.169 | 9.139 | 9.139 | 13,542 | +0.02(+0.22%) |
Nov 20, 2002 | 8.992 | 9.120 | 8.992 | 9.120 | 5,015 | +0.08(+0.88%) |
Nov 19, 2002 | 9.110 | 9.149 | 9.040 | 9.040 | 8,526 | +0.03(+0.31%) |
Nov 18, 2002 | 9.034 | 9.070 | 9.012 | 9.012 | 4,514 | +0.06(+0.69%) |
Nov 15, 2002 | 8.898 | 8.950 | 8.898 | 8.950 | 23,573 | +0.00(+0.02%) |
Nov 14, 2002 | 8.757 | 8.948 | 8.757 | 8.948 | 8,024 | +0.31(+3.63%) |
Nov 13, 2002 | 8.834 | 8.834 | 8.635 | 8.635 | 7,523 | -0.27(-2.98%) |
Nov 12, 2002 | 8.938 | 8.948 | 8.890 | 8.900 | 11,535 | -0.05(-0.58%) |
Nov 11, 2002 | 8.980 | 8.980 | 8.924 | 8.952 | 26,582 | +0.06(+0.65%) |
Nov 08, 2002 | 8.894 | 8.940 | 8.894 | 8.894 | 6,520 | +0.14(+1.59%) |
Nov 07, 2002 | 8.884 | 8.930 | 8.755 | 8.755 | 9,028 | -0.21(-2.29%) |
Nov 06, 2002 | 8.914 | 8.960 | 8.910 | 8.960 | 6,520 | -0.06(-0.66%) |
Nov 05, 2002 | 8.880 | 9.020 | 8.880 | 9.020 | 5,517 | +0.21(+2.33%) |
Nov 04, 2002 | 8.934 | 8.980 | 8.814 | 8.814 | 4,012 | -0.15(-1.71%) |
Nov 01, 2002 | 8.892 | 8.968 | 8.892 | 8.968 | 6,520 | +0.19(+2.20%) |
Oct 31, 2002 | 8.924 | 8.970 | 8.775 | 8.775 | 35,610 | -0.13(-1.41%) |
Oct 30, 2002 | 8.755 | 8.900 | 8.725 | 8.900 | 108,839 | +0.36(+4.27%) |
Oct 29, 2002 | 8.605 | 8.623 | 8.454 | 8.535 | 34,106 | -0.24(-2.73%) |
Oct 28, 2002 | 8.864 | 8.940 | 8.773 | 8.775 | 140,939 | -0.21(-2.29%) |
Oct 25, 2002 | 8.848 | 8.980 | 8.814 | 8.980 | 62,695 | +0.13(+1.42%) |
Oct 24, 2002 | 9.034 | 9.034 | 8.842 | 8.854 | 139,935 | -0.19(-2.05%) |
Oct 23, 2002 | 8.824 | 9.042 | 8.795 | 9.040 | 123,885 | +0.15(+1.64%) |
Oct 22, 2002 | 9.004 | 9.060 | 8.874 | 8.894 | 87,773 | -0.36(-3.88%) |
Oct 21, 2002 | 9.193 | 9.359 | 9.181 | 9.253 | 14,545 | +0.01(+0.15%) |
Oct 18, 2002 | 9.283 | 9.309 | 9.239 | 9.239 | 4,514 | -0.15(-1.61%) |
Oct 17, 2002 | 9.329 | 9.391 | 9.319 | 9.391 | 28,589 | +0.35(+3.84%) |
Oct 16, 2002 | 9.193 | 9.193 | 9.022 | 9.044 | 69,215 | -0.20(-2.14%) |
Oct 15, 2002 | 9.163 | 9.301 | 9.163 | 9.241 | 29,090 | +0.28(+3.14%) |
Oct 14, 2002 | 8.960 | 8.960 | 8.894 | 8.960 | 4,514 | +0.03(+0.31%) |
Oct 11, 2002 | 8.868 | 8.932 | 8.832 | 8.932 | 1,003,124 | +0.15(+1.73%) |
Oct 10, 2002 | 8.581 | 8.781 | 8.474 | 8.781 | 67,209 | +0.36(+4.24%) |
Oct 09, 2002 | 8.482 | 8.631 | 8.424 | 8.424 | 106,832 | -0.30(-3.41%) |
Oct 08, 2002 | 8.846 | 8.846 | 8.575 | 8.721 | 69,717 | -0.08(-0.93%) |
Oct 07, 2002 | 8.912 | 8.980 | 8.803 | 8.803 | 16,049 | -0.12(-1.32%) |
Oct 04, 2002 | 8.940 | 8.940 | 8.862 | 8.920 | 36,112 | -0.12(-1.32%) |
Oct 03, 2002 | 9.100 | 9.100 | 9.020 | 9.040 | 3,510 | +0.09(+0.96%) |
Oct 02, 2002 | 9.183 | 9.259 | 8.954 | 8.954 | 69,717 | -0.17(-1.81%) |
Oct 01, 2002 | 8.920 | 9.120 | 8.920 | 9.120 | 9,028 | +0.30(+3.39%) |
Sep 30, 2002 | 8.773 | 8.820 | 8.613 | 8.820 | 12,539 | -0.08(-0.85%) |
Sep 27, 2002 | 9.042 | 9.169 | 8.896 | 8.896 | 11,034 | -0.08(-0.93%) |
Sep 26, 2002 | 8.844 | 8.980 | 8.844 | 8.980 | 6,520 | +0.23(+2.62%) |
Sep 25, 2002 | 8.651 | 8.761 | 8.651 | 8.751 | 6,018 | +0.13(+1.48%) |
Sep 24, 2002 | 8.613 | 8.691 | 8.613 | 8.623 | 3,009 | -0.13(-1.48%) |
Sep 23, 2002 | 8.822 | 8.830 | 8.753 | 8.753 | 30,595 | -0.13(-1.44%) |
Sep 20, 2002 | 8.910 | 8.910 | 8.820 | 8.880 | 9,529 | -0.02(-0.25%) |
Sep 19, 2002 | 8.880 | 8.930 | 8.842 | 8.902 | 15,046 | +0.01(+0.11%) |
Sep 18, 2002 | 8.972 | 8.972 | 8.892 | 8.892 | 5,517 | -0.13(-1.41%) |
Sep 17, 2002 | 9.319 | 9.319 | 9.020 | 9.020 | 16,551 | -0.29(-3.13%) |
Sep 16, 2002 | 9.291 | 9.313 | 9.251 | 9.311 | 49,654 | +0.01(+0.13%) |
Sep 13, 2002 | 9.161 | 9.299 | 9.159 | 9.299 | 8,024 | +0.08(+0.84%) |
Sep 12, 2002 | 9.431 | 9.431 | 9.221 | 9.221 | 10,532 | -0.26(-2.71%) |
Sep 11, 2002 | 9.542 | 9.558 | 9.431 | 9.478 | 18,557 | +0.07(+0.74%) |
Sep 10, 2002 | 9.439 | 9.439 | 9.401 | 9.409 | 5,015 | +0.13(+1.40%) |
Sep 09, 2002 | 9.321 | 9.321 | 9.203 | 9.279 | 6,018 | -0.10(-1.06%) |
Sep 06, 2002 | 9.379 | 9.379 | 9.379 | 9.379 | 1,003 | +0.24(+2.60%) |
Sep 05, 2002 | 9.030 | 9.179 | 9.030 | 9.141 | 31,096 | +0.04(+0.48%) |
Sep 04, 2002 | 8.972 | 9.102 | 8.972 | 9.098 | 9,529 | -0.12(-1.32%) |
Sep 03, 2002 | 9.153 | 9.219 | 9.153 | 9.219 | 12,539 | -0.30(-3.16%) |
Aug 30, 2002 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 9.510 | 9.578 | 9.510 | 9.520 | 12,037 | -0.11(-1.12%) |
Aug 28, 2002 | 9.795 | 9.795 | 9.628 | 9.628 | 12,539 | -0.25(-2.54%) |
Aug 27, 2002 | 9.997 | 10.02 | 9.879 | 9.879 | 30,093 | +0.14(+1.45%) |
Aug 26, 2002 | 9.738 | 9.738 | 9.738 | 9.738 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 9.785 | 9.785 | 9.738 | 9.738 | 2,006 | -0.07(-0.71%) |
Aug 22, 2002 | 9.758 | 9.837 | 9.758 | 9.807 | 9,028 | +0.04(+0.41%) |
Aug 21, 2002 | 9.748 | 9.767 | 9.670 | 9.767 | 14,043 | +0.07(+0.72%) |
Aug 20, 2002 | 9.807 | 9.809 | 9.628 | 9.698 | 8,526 | -0.09(-0.92%) |
Aug 16, 2002 | 9.799 | 9.837 | 9.740 | 9.787 | 14,043 | -0.05(-0.51%) |
Aug 15, 2002 | 9.752 | 9.837 | 9.752 | 9.837 | 6,018 | +0.17(+1.73%) |
Aug 14, 2002 | 9.622 | 9.670 | 9.622 | 9.670 | 1,504 | +0.20(+2.13%) |
Aug 13, 2002 | 9.598 | 9.598 | 9.468 | 9.468 | 551,718 | -0.10(-1.04%) |
Aug 12, 2002 | 9.452 | 9.568 | 9.452 | 9.568 | 3,510 | +0.53(+5.91%) |
Aug 07, 2002 | 9.070 | 9.070 | 9.034 | 9.034 | 1,003 | -0.05(-0.51%) |
Aug 06, 2002 | 8.960 | 9.080 | 8.922 | 9.080 | 125,390 | +0.32(+3.64%) |
Aug 05, 2002 | 9.014 | 9.102 | 8.761 | 8.761 | 26,582 | -0.27(-3.00%) |
Aug 02, 2002 | 9.149 | 9.149 | 8.952 | 9.032 | 105,829 | -0.09(-0.96%) |
Aug 01, 2002 | 9.283 | 9.351 | 9.120 | 9.120 | 10,031 | -0.34(-3.60%) |
Jul 31, 2002 | 9.329 | 9.460 | 9.271 | 9.460 | 62,695 | +0.17(+1.82%) |
Jul 30, 2002 | 9.379 | 9.379 | 9.291 | 9.291 | 3,009 | -0.04(-0.41%) |
Jul 29, 2002 | 9.243 | 9.329 | 9.241 | 9.329 | 6,018 | +0.37(+4.12%) |
Jul 26, 2002 | 8.850 | 8.960 | 8.832 | 8.960 | 4,012 | +0.13(+1.44%) |
Jul 25, 2002 | 8.791 | 8.952 | 8.701 | 8.832 | 193,603 | +0.42(+5.00%) |
Jul 24, 2002 | 8.412 | 8.412 | 8.412 | 8.412 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 8.503 | 8.561 | 8.304 | 8.412 | 21,567 | +0.02(+0.19%) |
Jul 22, 2002 | 8.836 | 8.920 | 8.396 | 8.396 | 13,542 | -0.47(-5.29%) |
Jul 19, 2002 | 9.169 | 9.169 | 8.864 | 8.864 | 9,028 | -0.65(-6.79%) |
Jul 17, 2002 | 9.660 | 9.660 | 9.510 | 9.510 | 13,542 | -0.26(-2.65%) |
Jul 12, 2002 | 9.899 | 9.909 | 9.720 | 9.769 | 110,343 | -0.17(-1.69%) |
Jul 11, 2002 | 10.09 | 10.09 | 9.921 | 9.937 | 12,037 | -0.24(-2.35%) |
Jul 10, 2002 | 10.33 | 10.35 | 10.17 | 10.18 | 63,196 | -0.44(-4.15%) |
Jul 09, 2002 | 10.63 | 10.64 | 10.62 | 10.62 | 77,742 | +0.00(+0.00%) |
Jul 08, 2002 | 10.63 | 10.63 | 10.62 | 10.62 | 4,514 | -0.05(-0.47%) |
Jul 05, 2002 | 10.53 | 10.67 | 10.53 | 10.67 | 5,015 | +0.30(+2.88%) |
Jul 04, 2002 | 10.34 | 10.37 | 10.34 | 10.37 | 4,965,467 | +0.00(+0.00%) |
Jul 03, 2002 | 10.34 | 10.37 | 10.34 | 10.37 | 49,654 | -0.09(-0.86%) |
Jul 02, 2002 | 10.52 | 10.52 | 10.44 | 10.46 | 190,092 | -0.20(-1.87%) |
Jul 01, 2002 | 10.70 | 10.70 | 10.65 | 10.66 | 31,096 | +0.00(+0.00%) |
Jun 28, 2002 | 10.55 | 10.67 | 10.55 | 10.66 | 301,940 | +0.19(+1.85%) |
Jun 27, 2002 | 10.40 | 10.46 | 10.32 | 10.46 | 212,662 | +0.09(+0.83%) |
Jun 26, 2002 | 10.34 | 10.39 | 10.32 | 10.38 | 328,523 | +0.03(+0.29%) |
Jun 25, 2002 | 10.48 | 10.49 | 10.35 | 10.35 | 104,826 | +0.08(+0.80%) |
Jun 21, 2002 | 10.24 | 10.27 | 10.24 | 10.27 | 125,892 | -0.08(-0.79%) |
Jun 20, 2002 | 10.43 | 10.44 | 10.35 | 10.35 | 428,835 | +0.07(+0.68%) |
Jun 19, 2002 | 10.38 | 10.38 | 10.27 | 10.28 | 305,953 | -0.15(-1.41%) |
Jun 18, 2002 | 10.47 | 10.47 | 10.41 | 10.43 | 103,823 | +0.03(+0.29%) |
Jun 17, 2002 | 10.24 | 10.40 | 10.24 | 10.40 | 4,012 | +0.27(+2.64%) |
Jun 14, 2002 | 10.02 | 10.13 | 10.02 | 10.13 | 299,432 | -0.11(-1.09%) |
Jun 12, 2002 | 10.24 | 10.24 | 10.24 | 10.24 | 501 | +0.02(+0.21%) |
Jun 11, 2002 | 10.33 | 10.33 | 10.22 | 10.22 | 207,145 | -0.03(-0.29%) |
Jun 10, 2002 | 10.25 | 10.25 | 10.25 | 10.25 | 7,523 | -0.13(-1.25%) |
Jun 07, 2002 | 10.29 | 10.38 | 10.29 | 10.38 | 115,359 | +0.05(+0.48%) |
Jun 06, 2002 | 10.33 | 10.33 | 10.33 | 10.33 | 50,156 | -0.05(-0.48%) |
Jun 05, 2002 | 10.36 | 10.39 | 10.35 | 10.38 | 21,567 | -0.29(-2.75%) |
May 31, 2002 | 10.65 | 10.67 | 10.65 | 10.67 | 2,507 | +0.00(+0.04%) |
May 28, 2002 | 10.67 | 10.67 | 10.67 | 10.67 | 501 | -0.11(-1.00%) |
May 27, 2002 | 10.81 | 10.81 | 10.77 | 10.77 | 2,507 | +0.00(+0.00%) |
May 24, 2002 | 10.81 | 10.81 | 10.77 | 10.77 | 2,507 | -0.00(-0.02%) |
May 23, 2002 | 10.77 | 10.78 | 10.76 | 10.78 | 7,021 | +0.06(+0.54%) |
May 22, 2002 | 10.68 | 10.73 | 10.68 | 10.72 | 64,701 | -0.02(-0.15%) |
May 21, 2002 | 10.73 | 10.73 | 10.73 | 10.73 | 2,006 | +0.03(+0.28%) |
May 20, 2002 | 10.75 | 10.75 | 10.68 | 10.70 | 6,520 | -0.01(-0.09%) |
May 17, 2002 | 10.71 | 10.71 | 10.71 | 10.71 | 2,507 | +0.04(+0.35%) |
May 16, 2002 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
May 15, 2002 | 10.75 | 10.75 | 10.68 | 10.68 | 181,565 | -0.10(-0.94%) |
May 14, 2002 | 10.79 | 10.80 | 10.75 | 10.78 | 8,024 | +0.07(+0.67%) |
May 13, 2002 | 10.64 | 10.71 | 10.64 | 10.71 | 101,315 | +0.14(+1.32%) |
May 10, 2002 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
May 09, 2002 | 10.59 | 10.59 | 10.57 | 10.57 | 12,739,683 | -0.05(-0.47%) |
May 08, 2002 | 10.52 | 10.62 | 10.52 | 10.62 | 250,781 | +0.12(+1.14%) |
May 07, 2002 | 10.54 | 10.50 | 10.45 | 10.50 | 53,667 | -0.04(-0.38%) |
May 06, 2002 | 10.67 | 10.67 | 10.54 | 10.54 | 102,318 | -0.25(-2.29%) |
May 03, 2002 | 10.78 | 10.79 | 10.77 | 10.78 | 28,087 | +0.18(+1.69%) |
May 02, 2002 | 10.58 | 10.60 | 10.58 | 10.60 | 4,514 | +0.00(+0.00%) |