Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.760 | 9.826 | 9.715 | 9.764 | 1,108,541 | -0.03(-0.32%) |
Apr 29, 2003 | 9.801 | 9.865 | 9.729 | 9.795 | 1,262,883 | +0.03(+0.34%) |
Apr 28, 2003 | 9.626 | 9.811 | 9.610 | 9.762 | 459,627 | +0.16(+1.72%) |
Apr 25, 2003 | 9.733 | 9.735 | 9.558 | 9.597 | 553,300 | -0.09(-0.98%) |
Apr 24, 2003 | 9.663 | 9.778 | 9.649 | 9.692 | 316,934 | -0.07(-0.76%) |
Apr 23, 2003 | 9.739 | 9.805 | 9.690 | 9.766 | 445,552 | +0.04(+0.36%) |
Apr 22, 2003 | 9.488 | 9.735 | 9.474 | 9.731 | 806,653 | +0.20(+2.05%) |
Apr 21, 2003 | 9.572 | 9.616 | 9.507 | 9.535 | 851,305 | +0.01(+0.06%) |
Apr 15, 2003 | 9.488 | 9.552 | 9.467 | 9.529 | 608,630 | +0.03(+0.30%) |
Apr 14, 2003 | 9.360 | 9.500 | 9.325 | 9.500 | 1,824,434 | +0.17(+1.81%) |
Apr 11, 2003 | 9.420 | 9.478 | 9.286 | 9.331 | 410,606 | -0.02(-0.22%) |
Apr 10, 2003 | 9.323 | 9.352 | 9.237 | 9.352 | 325,185 | +0.05(+0.53%) |
Apr 09, 2003 | 9.439 | 9.546 | 9.300 | 9.303 | 769,281 | -0.15(-1.59%) |
Apr 08, 2003 | 9.474 | 9.507 | 9.408 | 9.453 | 1,076,022 | -0.01(-0.09%) |
Apr 07, 2003 | 9.704 | 9.737 | 9.449 | 9.461 | 2,322,404 | +0.00(+0.04%) |
Apr 04, 2003 | 9.513 | 9.529 | 9.406 | 9.457 | 364,498 | -0.01(-0.09%) |
Apr 03, 2003 | 9.515 | 9.562 | 9.443 | 9.465 | 799,372 | -0.00(-0.04%) |
Apr 02, 2003 | 9.408 | 9.525 | 9.197 | 9.469 | 1,932,181 | +0.25(+2.70%) |
Apr 01, 2003 | 9.181 | 9.265 | 9.117 | 9.220 | 1,116,307 | +0.10(+1.06%) |
Mar 31, 2003 | 9.152 | 9.270 | 9.074 | 9.123 | 34,362,844 | -0.20(-2.14%) |
Mar 28, 2003 | 9.315 | 9.397 | 9.253 | 9.323 | 997,396 | -0.06(-0.59%) |
Mar 27, 2003 | 9.268 | 9.439 | 9.237 | 9.379 | 823,155 | -0.00(-0.02%) |
Mar 26, 2003 | 9.412 | 9.443 | 9.338 | 9.381 | 2,054,490 | -0.06(-0.68%) |
Mar 25, 2003 | 9.313 | 9.498 | 9.298 | 9.445 | 1,723,481 | +0.12(+1.24%) |
Mar 24, 2003 | 9.447 | 9.472 | 9.292 | 9.329 | 2,307,358 | -0.33(-3.45%) |
Mar 21, 2003 | 9.552 | 9.645 | 9.472 | 9.663 | 5,100,067 | +0.23(+2.40%) |
Mar 20, 2003 | 9.344 | 9.478 | 9.276 | 9.436 | 1,244,925 | +0.00(+0.00%) |
Mar 19, 2003 | 9.373 | 9.457 | 9.259 | 9.436 | 1,160,959 | +0.09(+1.01%) |
Mar 18, 2003 | 9.342 | 9.350 | 9.239 | 9.342 | 2,244,262 | +0.01(+0.13%) |
Mar 17, 2003 | 8.946 | 9.331 | 8.930 | 9.329 | 2,481,113 | +0.35(+3.85%) |
Mar 14, 2003 | 9.041 | 9.078 | 8.921 | 8.983 | 1,514,780 | +0.02(+0.18%) |
Mar 13, 2003 | 8.822 | 8.985 | 8.738 | 8.967 | 790,636 | +0.29(+3.37%) |
Mar 12, 2003 | 8.621 | 8.689 | 8.499 | 8.674 | 390,707 | +0.06(+0.72%) |
Mar 11, 2003 | 8.672 | 8.715 | 8.586 | 8.612 | 397,502 | -0.04(-0.40%) |
Mar 10, 2003 | 8.814 | 8.814 | 8.614 | 8.647 | 274,708 | -0.25(-2.76%) |
Mar 07, 2003 | 8.643 | 8.893 | 8.643 | 8.893 | 408,180 | +0.11(+1.20%) |
Mar 06, 2003 | 8.804 | 8.866 | 8.765 | 8.787 | 291,695 | -0.08(-0.88%) |
Mar 05, 2003 | 8.752 | 8.868 | 8.746 | 8.866 | 544,563 | +0.08(+0.89%) |
Mar 04, 2003 | 8.913 | 8.913 | 8.787 | 8.787 | 281,018 | -0.11(-1.20%) |
Mar 03, 2003 | 9.094 | 9.107 | 8.878 | 8.895 | 755,691 | -0.07(-0.76%) |
Feb 28, 2003 | 8.987 | 9.064 | 8.958 | 8.963 | 258,206 | +0.02(+0.25%) |
Feb 27, 2003 | 8.882 | 9.018 | 8.874 | 8.940 | 345,084 | +0.11(+1.24%) |
Feb 26, 2003 | 8.967 | 9.024 | 8.831 | 8.831 | 458,656 | -0.14(-1.58%) |
Feb 25, 2003 | 8.818 | 8.991 | 8.754 | 8.973 | 1,058,550 | +0.07(+0.81%) |
Feb 24, 2003 | 8.998 | 9.014 | 8.901 | 8.901 | 715,892 | -0.17(-1.86%) |
Feb 21, 2003 | 8.996 | 9.113 | 8.886 | 9.070 | 1,392,957 | +0.10(+1.08%) |
Feb 20, 2003 | 9.055 | 9.066 | 8.757 | 8.973 | 255,779 | -0.01(-0.16%) |
Feb 19, 2003 | 9.076 | 9.082 | 8.946 | 8.987 | 316,448 | -0.11(-1.22%) |
Feb 18, 2003 | 8.996 | 9.105 | 8.973 | 9.099 | 1,333,258 | +0.19(+2.10%) |
Feb 14, 2003 | 8.715 | 8.911 | 8.695 | 8.911 | 513,015 | +0.20(+2.32%) |
Feb 13, 2003 | 8.738 | 8.738 | 8.579 | 8.709 | 524,664 | -0.04(-0.40%) |
Feb 12, 2003 | 8.835 | 8.860 | 8.740 | 8.744 | 3,558,107 | -0.08(-0.86%) |
Feb 11, 2003 | 8.864 | 8.954 | 8.761 | 8.820 | 632,897 | -0.07(-0.74%) |
Feb 10, 2003 | 8.829 | 8.886 | 8.730 | 8.886 | 380,029 | +0.09(+1.05%) |
Feb 07, 2003 | 8.973 | 8.973 | 8.759 | 8.794 | 259,177 | -0.08(-0.91%) |
Feb 06, 2003 | 8.899 | 8.944 | 8.822 | 8.874 | 1,300,255 | -0.03(-0.37%) |
Feb 05, 2003 | 9.049 | 9.101 | 8.893 | 8.907 | 224,717 | -0.04(-0.46%) |
Feb 04, 2003 | 8.977 | 8.977 | 8.858 | 8.948 | 311,595 | -0.11(-1.23%) |
Feb 03, 2003 | 9.035 | 9.117 | 9.026 | 9.059 | 1,242,498 | +0.06(+0.71%) |
Jan 31, 2003 | 8.868 | 9.051 | 8.860 | 8.996 | 317,904 | +0.07(+0.76%) |
Jan 30, 2003 | 9.148 | 9.148 | 8.897 | 8.928 | 513,501 | -0.20(-2.17%) |
Jan 29, 2003 | 8.983 | 9.156 | 8.911 | 9.125 | 917,313 | +0.10(+1.07%) |
Jan 28, 2003 | 8.998 | 9.086 | 8.930 | 9.029 | 936,727 | +0.11(+1.27%) |
Jan 27, 2003 | 8.952 | 9.043 | 8.853 | 8.915 | 3,181,475 | -0.14(-1.57%) |
Jan 24, 2003 | 9.251 | 9.278 | 9.024 | 9.057 | 2,706,801 | -0.25(-2.70%) |
Jan 23, 2003 | 9.354 | 9.356 | 9.220 | 9.309 | 430,020 | +0.06(+0.67%) |
Jan 22, 2003 | 9.272 | 9.377 | 9.212 | 9.247 | 599,893 | -0.06(-0.60%) |
Jan 21, 2003 | 9.441 | 9.488 | 9.294 | 9.303 | 2,825,712 | -0.13(-1.42%) |
Jan 17, 2003 | 9.474 | 9.523 | 9.362 | 9.436 | 779,958 | -0.15(-1.61%) |
Jan 16, 2003 | 9.684 | 9.706 | 9.533 | 9.591 | 757,632 | -0.04(-0.45%) |
Jan 15, 2003 | 9.684 | 9.733 | 9.605 | 9.634 | 463,510 | -0.15(-1.54%) |
Jan 14, 2003 | 9.700 | 9.785 | 9.694 | 9.785 | 304,315 | +0.07(+0.72%) |
Jan 13, 2003 | 9.842 | 9.849 | 9.684 | 9.715 | 1,309,962 | -0.01(-0.13%) |
Jan 10, 2003 | 9.684 | 9.811 | 9.643 | 9.727 | 231,512 | -0.02(-0.19%) |
Jan 09, 2003 | 9.657 | 9.768 | 9.636 | 9.746 | 560,094 | +0.17(+1.81%) |
Jan 08, 2003 | 9.675 | 9.690 | 9.537 | 9.572 | 570,772 | -0.11(-1.11%) |
Jan 07, 2003 | 9.663 | 9.770 | 9.655 | 9.680 | 664,930 | -0.02(-0.25%) |
Jan 06, 2003 | 9.581 | 9.768 | 9.581 | 9.704 | 650,370 | +0.14(+1.51%) |
Jan 03, 2003 | 9.568 | 9.591 | 9.490 | 9.560 | 351,879 | +0.00(+0.00%) |
Jan 02, 2003 | 9.323 | 9.566 | 9.315 | 9.560 | 816,845 | +0.31(+3.32%) |
Dec 31, 2002 | 9.282 | 9.296 | 9.150 | 9.253 | 3,908,045 | -0.04(-0.44%) |
Dec 30, 2002 | 9.218 | 9.325 | 9.169 | 9.294 | 973,128 | +0.05(+0.56%) |
Dec 27, 2002 | 9.309 | 9.362 | 9.212 | 9.243 | 816,360 | -0.08(-0.82%) |
Dec 26, 2002 | 9.412 | 9.504 | 9.305 | 9.319 | 693,081 | -0.08(-0.81%) |
Dec 24, 2002 | 9.441 | 9.455 | 9.395 | 9.395 | 626,588 | -0.05(-0.48%) |
Dec 23, 2002 | 9.344 | 9.496 | 9.344 | 9.441 | 1,199,787 | +0.06(+0.64%) |
Dec 20, 2002 | 9.422 | 9.441 | 9.356 | 9.381 | 1,094,951 | +0.07(+0.77%) |
Dec 19, 2002 | 9.348 | 9.490 | 9.259 | 9.309 | 555,241 | -0.06(-0.59%) |
Dec 18, 2002 | 9.395 | 9.432 | 9.319 | 9.364 | 902,752 | -0.11(-1.17%) |
Dec 17, 2002 | 9.583 | 9.607 | 9.476 | 9.476 | 584,362 | -0.11(-1.12%) |
Dec 16, 2002 | 9.410 | 9.616 | 9.410 | 9.583 | 794,034 | +0.16(+1.66%) |
Dec 13, 2002 | 9.488 | 9.564 | 9.426 | 9.426 | 837,230 | -0.18(-1.82%) |
Dec 12, 2002 | 9.636 | 9.682 | 9.544 | 9.601 | 508,162 | -0.07(-0.77%) |
Dec 11, 2002 | 9.581 | 9.723 | 9.564 | 9.675 | 574,655 | -0.00(-0.04%) |
Dec 10, 2002 | 9.556 | 9.680 | 9.546 | 9.680 | 1,428,387 | +0.12(+1.29%) |
Dec 09, 2002 | 9.632 | 9.702 | 9.533 | 9.556 | 1,683,196 | -0.15(-1.53%) |
Dec 06, 2002 | 9.591 | 9.756 | 9.560 | 9.704 | 314,022 | +0.01(+0.13%) |
Dec 05, 2002 | 9.869 | 9.869 | 9.657 | 9.692 | 443,610 | -0.09(-0.88%) |
Dec 04, 2002 | 9.704 | 9.892 | 9.692 | 9.778 | 637,265 | -0.02(-0.23%) |
Dec 03, 2002 | 9.818 | 9.844 | 9.739 | 9.801 | 1,240,556 | -0.13(-1.27%) |
Dec 02, 2002 | 10.12 | 10.15 | 9.842 | 9.927 | 862,468 | +0.01(+0.08%) |
Nov 29, 2002 | 10.03 | 10.03 | 9.917 | 9.919 | 486,321 | -0.06(-0.64%) |
Nov 27, 2002 | 9.787 | 10.02 | 9.787 | 9.982 | 306,741 | +0.23(+2.34%) |
Nov 26, 2002 | 9.869 | 9.886 | 9.717 | 9.754 | 534,371 | -0.16(-1.58%) |
Nov 25, 2002 | 9.921 | 9.972 | 9.822 | 9.910 | 789,665 | +0.00(+0.00%) |
Nov 22, 2002 | 9.921 | 9.974 | 9.888 | 9.910 | 590,672 | -0.04(-0.41%) |
Nov 21, 2002 | 9.879 | 9.970 | 9.859 | 9.952 | 3,049,945 | +0.14(+1.43%) |
Nov 20, 2002 | 9.564 | 9.811 | 9.564 | 9.811 | 1,660,870 | +0.21(+2.23%) |
Nov 19, 2002 | 9.579 | 9.704 | 9.539 | 9.597 | 583,391 | -0.06(-0.58%) |
Nov 18, 2002 | 9.859 | 9.859 | 9.636 | 9.653 | 666,386 | -0.09(-0.95%) |
Nov 15, 2002 | 9.612 | 9.760 | 9.601 | 9.746 | 486,321 | +0.03(+0.28%) |
Nov 14, 2002 | 9.663 | 9.746 | 9.597 | 9.719 | 1,424,504 | +0.21(+2.21%) |
Nov 13, 2002 | 9.447 | 9.607 | 9.393 | 9.509 | 1,467,701 | +0.07(+0.74%) |
Nov 12, 2002 | 9.502 | 9.595 | 9.422 | 9.439 | 525,149 | +0.02(+0.24%) |
Nov 11, 2002 | 9.570 | 9.570 | 9.377 | 9.416 | 741,616 | -0.16(-1.66%) |
Nov 08, 2002 | 9.708 | 9.756 | 9.550 | 9.575 | 715,407 | -0.11(-1.13%) |
Nov 07, 2002 | 9.791 | 9.791 | 9.616 | 9.684 | 1,251,234 | -0.14(-1.47%) |
Nov 06, 2002 | 9.814 | 9.869 | 9.638 | 9.828 | 1,296,372 | +0.07(+0.74%) |
Nov 05, 2002 | 9.659 | 9.764 | 9.651 | 9.756 | 1,094,466 | +0.08(+0.85%) |
Nov 04, 2002 | 9.772 | 9.855 | 9.630 | 9.673 | 1,305,108 | +0.05(+0.56%) |
Nov 01, 2002 | 9.410 | 9.657 | 9.387 | 9.620 | 1,170,666 | +0.13(+1.39%) |
Oct 31, 2002 | 9.566 | 9.599 | 9.401 | 9.488 | 587,274 | -0.03(-0.30%) |
Oct 30, 2002 | 9.467 | 9.572 | 9.397 | 9.517 | 476,129 | +0.07(+0.74%) |
Oct 29, 2002 | 9.447 | 9.513 | 9.274 | 9.447 | 7,280,263 | -0.05(-0.54%) |
Oct 28, 2002 | 9.721 | 9.721 | 9.459 | 9.498 | 633,382 | -0.16(-1.64%) |
Oct 25, 2002 | 9.375 | 9.657 | 9.375 | 9.657 | 606,203 | +0.23(+2.49%) |
Oct 24, 2002 | 9.684 | 9.684 | 9.395 | 9.422 | 530,488 | -0.21(-2.14%) |
Oct 23, 2002 | 9.498 | 9.628 | 9.389 | 9.628 | 830,435 | +0.07(+0.78%) |
Oct 22, 2002 | 9.560 | 9.603 | 9.469 | 9.554 | 1,763,279 | -0.13(-1.34%) |
Oct 21, 2002 | 9.509 | 9.727 | 9.422 | 9.684 | 1,102,231 | +0.15(+1.53%) |
Oct 18, 2002 | 9.416 | 9.572 | 9.340 | 9.537 | 804,711 | +0.09(+0.94%) |
Oct 17, 2002 | 9.570 | 9.579 | 9.434 | 9.449 | 824,125 | +0.14(+1.51%) |
Oct 16, 2002 | 9.375 | 9.428 | 9.249 | 9.309 | 1,292,004 | -0.23(-2.42%) |
Oct 15, 2002 | 9.519 | 9.539 | 9.377 | 9.539 | 2,572,359 | +0.38(+4.12%) |
Oct 14, 2002 | 9.076 | 9.171 | 9.014 | 9.162 | 516,898 | +0.19(+2.11%) |
Oct 11, 2002 | 8.839 | 9.105 | 8.839 | 8.973 | 520,781 | +0.24(+2.78%) |
Oct 10, 2002 | 8.561 | 8.757 | 8.386 | 8.730 | 523,208 | +0.22(+2.54%) |
Oct 09, 2002 | 8.581 | 8.629 | 8.493 | 8.513 | 527,091 | -0.18(-2.09%) |
Oct 08, 2002 | 8.639 | 8.802 | 8.509 | 8.695 | 1,233,761 | +0.20(+2.30%) |
Oct 07, 2002 | 8.623 | 8.709 | 8.439 | 8.499 | 330,523 | -0.11(-1.32%) |
Oct 04, 2002 | 8.833 | 8.833 | 8.522 | 8.612 | 281,018 | -0.17(-1.95%) |
Oct 03, 2002 | 8.849 | 8.985 | 8.748 | 8.783 | 230,541 | -0.08(-0.95%) |
Oct 02, 2002 | 8.983 | 9.082 | 8.829 | 8.868 | 212,583 | -0.15(-1.62%) |
Oct 01, 2002 | 8.777 | 9.033 | 8.660 | 9.014 | 270,825 | +0.37(+4.24%) |
Sep 30, 2002 | 8.614 | 8.769 | 8.553 | 8.647 | 908,091 | -0.17(-1.96%) |
Sep 27, 2002 | 8.979 | 9.094 | 8.818 | 8.820 | 420,313 | -0.30(-3.25%) |
Sep 26, 2002 | 9.117 | 9.185 | 9.024 | 9.117 | 251,411 | +0.10(+1.07%) |
Sep 25, 2002 | 8.963 | 9.094 | 8.798 | 9.020 | 503,794 | +0.21(+2.39%) |
Sep 24, 2002 | 8.736 | 8.925 | 8.736 | 8.810 | 748,896 | -0.09(-1.02%) |
Sep 23, 2002 | 8.921 | 8.961 | 8.818 | 8.901 | 625,617 | -0.11(-1.19%) |
Sep 20, 2002 | 9.035 | 9.080 | 8.969 | 9.008 | 335,862 | -0.00(-0.05%) |
Sep 19, 2002 | 9.158 | 9.200 | 9.070 | 9.012 | 420,799 | -0.15(-1.66%) |
Sep 18, 2002 | 9.200 | 9.375 | 9.148 | 9.165 | 515,442 | -0.15(-1.66%) |
Sep 17, 2002 | 9.612 | 9.638 | 9.288 | 9.319 | 466,907 | -0.19(-1.99%) |
Sep 16, 2002 | 9.412 | 9.517 | 9.346 | 9.509 | 312,080 | +0.04(+0.37%) |
Sep 13, 2002 | 9.416 | 9.513 | 9.327 | 9.474 | 242,675 | +0.03(+0.33%) |
Sep 12, 2002 | 9.595 | 9.595 | 9.389 | 9.443 | 813,448 | -0.23(-2.43%) |
Sep 11, 2002 | 9.859 | 9.879 | 9.659 | 9.678 | 243,646 | +0.01(+0.13%) |
Sep 10, 2002 | 9.643 | 9.694 | 9.570 | 9.665 | 1,624,954 | +0.06(+0.67%) |
Sep 09, 2002 | 9.447 | 9.647 | 9.385 | 9.601 | 907,606 | +0.12(+1.28%) |
Sep 06, 2002 | 9.529 | 9.548 | 9.443 | 9.480 | 137,839 | +0.14(+1.52%) |
Sep 05, 2002 | 9.292 | 9.426 | 9.237 | 9.338 | 330,038 | -0.16(-1.67%) |
Sep 04, 2002 | 9.303 | 9.529 | 9.303 | 9.496 | 467,392 | +0.19(+2.08%) |
Sep 03, 2002 | 9.523 | 9.548 | 9.303 | 9.303 | 1,348,790 | -0.38(-3.96%) |
Aug 30, 2002 | 9.684 | 9.838 | 9.659 | 9.686 | 169,387 | -0.04(-0.36%) |
Aug 29, 2002 | 9.607 | 9.822 | 9.593 | 9.721 | 307,227 | -0.02(-0.17%) |
Aug 28, 2002 | 9.770 | 9.834 | 9.688 | 9.737 | 670,754 | -0.14(-1.38%) |
Aug 27, 2002 | 10.13 | 10.14 | 9.820 | 9.873 | 404,782 | -0.19(-1.90%) |
Aug 26, 2002 | 10.07 | 10.10 | 9.873 | 10.06 | 548,931 | +0.08(+0.76%) |
Aug 23, 2002 | 10.10 | 10.17 | 9.989 | 9.989 | 805,682 | -0.27(-2.67%) |
Aug 22, 2002 | 10.18 | 10.28 | 10.09 | 10.26 | 1,496,336 | +0.14(+1.38%) |
Aug 21, 2002 | 10.12 | 10.16 | 9.945 | 10.12 | 1,051,270 | +0.09(+0.88%) |
Aug 20, 2002 | 10.06 | 10.08 | 9.952 | 10.03 | 947,890 | +0.14(+1.44%) |
Aug 16, 2002 | 9.828 | 9.974 | 9.791 | 9.892 | 754,235 | -0.04(-0.35%) |
Aug 15, 2002 | 9.900 | 9.958 | 9.809 | 9.927 | 1,729,790 | +0.12(+1.18%) |
Aug 14, 2002 | 9.430 | 9.840 | 9.344 | 9.811 | 957,111 | +0.41(+4.32%) |
Aug 13, 2002 | 9.539 | 9.708 | 9.344 | 9.406 | 1,219,686 | -0.19(-1.93%) |
Aug 12, 2002 | 9.513 | 9.636 | 9.478 | 9.591 | 329,067 | +0.22(+2.33%) |
Aug 07, 2002 | 9.385 | 9.389 | 9.117 | 9.373 | 734,335 | +0.21(+2.34%) |
Aug 06, 2002 | 9.097 | 9.294 | 9.057 | 9.158 | 403,811 | +0.29(+3.23%) |
Aug 05, 2002 | 9.132 | 9.171 | 8.870 | 8.872 | 281,503 | -0.30(-3.26%) |
Aug 02, 2002 | 9.274 | 9.346 | 9.066 | 9.171 | 289,754 | -0.16(-1.70%) |
Aug 01, 2002 | 9.610 | 9.618 | 9.303 | 9.329 | 622,705 | -0.28(-2.92%) |
Jul 31, 2002 | 9.519 | 9.630 | 9.373 | 9.610 | 535,827 | +0.05(+0.50%) |
Jul 30, 2002 | 9.447 | 9.649 | 9.406 | 9.562 | 764,427 | +0.02(+0.24%) |
Jul 29, 2002 | 9.272 | 9.544 | 9.208 | 9.539 | 792,092 | +0.50(+5.49%) |
Jul 26, 2002 | 8.849 | 9.043 | 8.839 | 9.043 | 197,537 | +0.08(+0.85%) |
Jul 25, 2002 | 8.932 | 9.055 | 8.654 | 8.967 | 402,355 | -0.01(-0.11%) |
Jul 24, 2002 | 8.246 | 8.987 | 8.246 | 8.977 | 659,106 | +0.51(+5.98%) |
Jul 23, 2002 | 8.612 | 8.687 | 8.421 | 8.470 | 448,949 | -0.11(-1.27%) |
Jul 22, 2002 | 8.829 | 8.870 | 8.522 | 8.579 | 705,214 | -0.20(-2.23%) |
Jul 19, 2002 | 8.942 | 9.043 | 8.839 | 8.775 | 745,013 | -0.64(-6.81%) |
Jul 17, 2002 | 9.643 | 9.643 | 9.303 | 9.416 | 760,059 | -0.05(-0.54%) |
Jul 12, 2002 | 9.601 | 9.636 | 9.377 | 9.467 | 264,030 | -0.08(-0.80%) |
Jul 11, 2002 | 9.292 | 9.544 | 9.195 | 9.544 | 466,907 | +0.14(+1.45%) |
Jul 10, 2002 | 9.797 | 9.797 | 9.408 | 9.408 | 242,675 | -0.33(-3.39%) |
Jul 09, 2002 | 10.03 | 10.03 | 9.715 | 9.737 | 40,526,800 | -0.32(-3.18%) |
Jul 08, 2002 | 10.20 | 10.20 | 10.01 | 10.06 | 327,611 | -0.14(-1.35%) |
Jul 05, 2002 | 9.900 | 10.19 | 9.900 | 10.19 | 159,680 | +0.41(+4.21%) |
Jul 04, 2002 | 9.651 | 9.801 | 9.566 | 9.783 | 367,410 | +0.00(+0.00%) |
Jul 03, 2002 | 9.651 | 9.801 | 9.566 | 9.783 | 367,410 | +0.06(+0.66%) |
Jul 02, 2002 | 9.879 | 9.927 | 9.671 | 9.719 | 241,219 | -0.22(-2.22%) |
Jul 01, 2002 | 10.16 | 10.20 | 9.923 | 9.939 | 344,113 | -0.27(-2.66%) |
Jun 28, 2002 | 10.24 | 10.40 | 10.16 | 10.21 | 269,369 | -0.05(-0.48%) |
Jun 27, 2002 | 10.16 | 10.26 | 9.993 | 10.26 | 176,667 | +0.19(+1.90%) |
Jun 26, 2002 | 9.766 | 10.12 | 9.766 | 10.07 | 355,276 | +0.06(+0.56%) |
Jun 25, 2002 | 10.23 | 10.33 | 9.960 | 10.01 | 265,001 | -0.09(-0.94%) |
Jun 21, 2002 | 10.29 | 10.36 | 10.04 | 10.11 | 854,217 | -0.23(-2.27%) |
Jun 20, 2002 | 10.47 | 10.56 | 10.34 | 10.34 | 282,959 | -0.17(-1.65%) |
Jun 19, 2002 | 10.66 | 10.73 | 10.49 | 10.52 | 202,876 | -0.21(-1.96%) |
Jun 18, 2002 | 10.69 | 10.77 | 10.65 | 10.73 | 204,818 | -0.01(-0.06%) |
Jun 17, 2002 | 10.55 | 10.73 | 10.55 | 10.73 | 554,270 | +0.24(+2.30%) |
Jun 14, 2002 | 10.38 | 10.50 | 10.19 | 10.49 | 1,902,090 | -0.12(-1.09%) |
Jun 12, 2002 | 10.52 | 10.63 | 10.40 | 10.61 | 560,094 | +0.10(+0.98%) |
Jun 11, 2002 | 10.74 | 10.78 | 10.49 | 10.50 | 157,739 | -0.18(-1.68%) |
Jun 10, 2002 | 10.67 | 10.81 | 10.66 | 10.68 | 173,270 | +0.03(+0.27%) |
Jun 07, 2002 | 10.52 | 10.68 | 10.47 | 10.65 | 397,017 | -0.06(-0.60%) |
Jun 06, 2002 | 10.90 | 10.91 | 10.69 | 10.72 | 474,187 | -0.23(-2.14%) |
Jun 05, 2002 | 10.83 | 10.95 | 10.78 | 10.95 | 241,704 | -0.07(-0.64%) |
May 31, 2002 | 11.09 | 11.20 | 11.02 | 11.02 | 347,511 | -0.11(-0.98%) |
May 28, 2002 | 11.24 | 11.24 | 11.05 | 11.13 | 142,207 | -0.07(-0.62%) |
May 27, 2002 | 11.35 | 11.35 | 11.19 | 11.20 | 220,349 | +0.00(+0.00%) |
May 24, 2002 | 11.35 | 11.35 | 11.19 | 11.20 | 220,349 | -0.18(-1.61%) |
May 23, 2002 | 11.32 | 11.39 | 11.19 | 11.39 | 441,183 | +0.09(+0.82%) |
May 22, 2002 | 11.19 | 11.29 | 11.16 | 11.29 | 171,328 | +0.06(+0.50%) |
May 21, 2002 | 11.46 | 11.47 | 11.20 | 11.24 | 185,889 | -0.18(-1.57%) |
May 20, 2002 | 11.48 | 11.50 | 11.37 | 11.42 | 283,444 | -0.16(-1.35%) |
May 17, 2002 | 11.50 | 11.58 | 11.43 | 11.57 | 318,390 | +0.15(+1.34%) |
May 16, 2002 | 11.33 | 11.44 | 11.32 | 11.42 | 456,715 | +0.03(+0.29%) |
May 15, 2002 | 11.35 | 11.52 | 11.33 | 11.39 | 198,993 | -0.03(-0.29%) |
May 14, 2002 | 11.39 | 11.46 | 11.33 | 11.42 | 267,913 | +0.25(+2.21%) |
May 13, 2002 | 10.95 | 11.18 | 10.95 | 11.17 | 1,116,307 | +0.24(+2.19%) |
May 10, 2002 | 11.16 | 11.16 | 10.93 | 10.93 | 230,541 | -0.27(-2.37%) |
May 09, 2002 | 11.30 | 11.32 | 11.14 | 11.20 | 210,156 | -0.13(-1.13%) |
May 08, 2002 | 11.13 | 11.36 | 11.09 | 11.33 | 313,536 | +0.52(+4.78%) |
May 07, 2002 | 10.95 | 10.95 | 10.81 | 10.81 | 236,365 | -0.05(-0.46%) |
May 06, 2002 | 11.14 | 11.14 | 10.86 | 10.86 | 906,150 | -0.22(-2.03%) |
May 03, 2002 | 11.16 | 11.18 | 11.05 | 11.08 | 211,612 | -0.17(-1.52%) |
May 02, 2002 | 11.30 | 11.40 | 11.21 | 11.26 | 265,972 | -0.07(-0.62%) |