Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.39 | 11.51 | 11.36 | 11.42 | 81,173 | +0.03(+0.22%) |
Jun 27, 2003 | 11.23 | 11.43 | 11.23 | 11.40 | 114,531 | +0.11(+0.99%) |
Jun 26, 2003 | 11.23 | 11.33 | 11.21 | 11.28 | 52,818 | -0.00(-0.03%) |
Jun 25, 2003 | 11.18 | 11.36 | 11.18 | 11.29 | 98,130 | +0.17(+1.55%) |
Jun 24, 2003 | 11.15 | 11.15 | 11.03 | 11.12 | 108,138 | -0.04(-0.32%) |
Jun 23, 2003 | 11.20 | 11.21 | 11.07 | 11.15 | 100,076 | -0.05(-0.48%) |
Jun 20, 2003 | 11.27 | 11.27 | 11.07 | 11.21 | 60,601 | -0.04(-0.32%) |
Jun 19, 2003 | 11.37 | 11.37 | 11.19 | 11.24 | 117,311 | -0.22(-1.92%) |
Jun 18, 2003 | 11.58 | 11.58 | 11.43 | 11.46 | 199,040 | -0.01(-0.06%) |
Jun 17, 2003 | 11.40 | 11.51 | 11.37 | 11.47 | 140,662 | +0.04(+0.31%) |
Jun 16, 2003 | 11.24 | 11.48 | 11.21 | 11.43 | 112,585 | +0.17(+1.53%) |
Jun 13, 2003 | 11.19 | 11.31 | 11.13 | 11.26 | 231,009 | +0.10(+0.93%) |
Jun 12, 2003 | 11.13 | 11.17 | 11.05 | 11.16 | 189,867 | +0.06(+0.58%) |
Jun 11, 2003 | 10.96 | 11.09 | 10.95 | 11.09 | 177,913 | +0.21(+1.92%) |
Jun 10, 2003 | 10.71 | 10.88 | 10.69 | 10.88 | 154,562 | +0.17(+1.58%) |
Jun 09, 2003 | 10.67 | 10.71 | 10.62 | 10.71 | 96,462 | -0.01(-0.10%) |
Jun 06, 2003 | 10.95 | 10.95 | 10.70 | 10.72 | 122,593 | -0.22(-1.97%) |
Jun 05, 2003 | 10.80 | 11.05 | 10.79 | 10.94 | 217,666 | +0.13(+1.20%) |
Jun 04, 2003 | 10.60 | 10.82 | 10.60 | 10.81 | 277,433 | +0.21(+1.97%) |
Jun 03, 2003 | 10.58 | 10.62 | 10.51 | 10.60 | 130,933 | +0.01(+0.07%) |
Jun 02, 2003 | 10.54 | 10.68 | 10.51 | 10.59 | 113,419 | +0.05(+0.48%) |
May 30, 2003 | 10.59 | 10.61 | 10.50 | 10.54 | 170,685 | -0.04(-0.41%) |
May 29, 2003 | 10.62 | 10.69 | 10.54 | 10.59 | 91,736 | -0.04(-0.34%) |
May 28, 2003 | 10.70 | 10.70 | 10.59 | 10.62 | 187,643 | -0.13(-1.17%) |
May 27, 2003 | 10.66 | 10.83 | 10.61 | 10.75 | 116,755 | +0.00(+0.03%) |
May 23, 2003 | 10.71 | 10.77 | 10.65 | 10.74 | 94,794 | -0.01(-0.13%) |
May 22, 2003 | 10.85 | 10.92 | 10.71 | 10.76 | 130,655 | -0.20(-1.81%) |
May 21, 2003 | 10.91 | 10.96 | 10.88 | 10.96 | 60,879 | -0.03(-0.23%) |
May 20, 2003 | 10.79 | 10.98 | 10.79 | 10.98 | 213,218 | +0.33(+3.11%) |
May 19, 2003 | 10.76 | 10.76 | 10.63 | 10.65 | 79,783 | -0.11(-1.04%) |
May 16, 2003 | 10.73 | 10.76 | 10.70 | 10.76 | 294,669 | +0.11(+1.01%) |
May 15, 2003 | 10.67 | 10.77 | 10.63 | 10.66 | 197,372 | -0.01(-0.10%) |
May 14, 2003 | 10.55 | 10.68 | 10.52 | 10.67 | 116,755 | +0.12(+1.16%) |
May 13, 2003 | 10.49 | 10.61 | 10.48 | 10.54 | 84,508 | +0.04(+0.41%) |
May 12, 2003 | 10.39 | 10.62 | 10.37 | 10.50 | 335,811 | +0.13(+1.21%) |
May 09, 2003 | 10.28 | 10.39 | 10.27 | 10.37 | 92,292 | +0.09(+0.91%) |
May 08, 2003 | 10.23 | 10.30 | 10.18 | 10.28 | 162,068 | +0.09(+0.85%) |
May 07, 2003 | 10.26 | 10.26 | 10.19 | 10.19 | 95,628 | -0.13(-1.22%) |
May 06, 2003 | 10.12 | 10.33 | 10.12 | 10.32 | 156,508 | +0.22(+2.14%) |
May 05, 2003 | 10.12 | 10.19 | 10.10 | 10.10 | 118,979 | -0.06(-0.60%) |
May 02, 2003 | 10.10 | 10.18 | 10.10 | 10.17 | 108,138 | +0.04(+0.39%) |
May 01, 2003 | 10.10 | 10.13 | 10.06 | 10.13 | 88,956 | +0.09(+0.93%) |
Apr 30, 2003 | 10.01 | 10.08 | 10.01 | 10.03 | 162,346 | +0.08(+0.79%) |
Apr 29, 2003 | 9.946 | 10.03 | 9.910 | 9.954 | 107,304 | +0.01(+0.11%) |
Apr 28, 2003 | 9.939 | 10.00 | 9.907 | 9.943 | 85,898 | +0.06(+0.58%) |
Apr 25, 2003 | 9.979 | 9.979 | 9.856 | 9.885 | 76,169 | -0.05(-0.51%) |
Apr 24, 2003 | 9.950 | 9.993 | 9.910 | 9.936 | 138,994 | -0.07(-0.72%) |
Apr 23, 2003 | 10.05 | 10.05 | 9.982 | 10.01 | 110,083 | -0.03(-0.32%) |
Apr 22, 2003 | 10.00 | 10.04 | 9.968 | 10.04 | 123,427 | +0.06(+0.58%) |
Apr 21, 2003 | 10.05 | 10.05 | 9.964 | 9.982 | 70,331 | -0.08(-0.79%) |
Apr 17, 2003 | 10.04 | 10.06 | 9.964 | 10.06 | 60,045 | +0.06(+0.61%) |
Apr 16, 2003 | 10.17 | 10.17 | 9.961 | 10.00 | 88,956 | -0.15(-1.45%) |
Apr 15, 2003 | 10.11 | 10.18 | 10.08 | 10.15 | 156,230 | +0.01(+0.14%) |
Apr 14, 2003 | 10.11 | 10.18 | 10.09 | 10.13 | 112,307 | -0.02(-0.18%) |
Apr 11, 2003 | 10.18 | 10.18 | 10.07 | 10.15 | 60,601 | +0.04(+0.36%) |
Apr 10, 2003 | 9.986 | 10.13 | 9.986 | 10.12 | 259,920 | +0.13(+1.30%) |
Apr 09, 2003 | 10.01 | 10.04 | 9.925 | 9.986 | 80,061 | -0.04(-0.36%) |
Apr 08, 2003 | 9.867 | 10.04 | 9.867 | 10.02 | 175,967 | +0.18(+1.87%) |
Apr 07, 2003 | 9.835 | 9.885 | 9.767 | 9.838 | 579,052 | +0.00(+0.04%) |
Apr 04, 2003 | 9.846 | 9.882 | 9.752 | 9.835 | 68,663 | -0.05(-0.47%) |
Apr 03, 2003 | 9.914 | 9.914 | 9.835 | 9.882 | 196,538 | -0.12(-1.22%) |
Apr 02, 2003 | 9.993 | 10.04 | 9.907 | 10.00 | 393,355 | +0.19(+1.98%) |
Apr 01, 2003 | 9.874 | 9.907 | 9.792 | 9.810 | 187,365 | -0.01(-0.15%) |
Mar 31, 2003 | 9.803 | 9.903 | 9.759 | 9.824 | 86,732 | -0.11(-1.09%) |
Mar 28, 2003 | 9.954 | 9.975 | 9.892 | 9.932 | 156,786 | -0.15(-1.50%) |
Mar 27, 2003 | 10.24 | 10.24 | 10.04 | 10.08 | 98,964 | -0.16(-1.58%) |
Mar 26, 2003 | 10.19 | 10.28 | 10.14 | 10.24 | 169,017 | +0.09(+0.92%) |
Mar 25, 2003 | 10.09 | 10.15 | 9.986 | 10.15 | 197,928 | +0.03(+0.32%) |
Mar 24, 2003 | 10.20 | 10.21 | 10.06 | 10.12 | 128,431 | -0.15(-1.47%) |
Mar 21, 2003 | 10.22 | 10.28 | 10.19 | 10.27 | 102,300 | +0.12(+1.21%) |
Mar 20, 2003 | 10.03 | 10.21 | 10.00 | 10.15 | 192,646 | +0.10(+1.00%) |
Mar 19, 2003 | 10.03 | 10.08 | 9.972 | 10.05 | 172,909 | -0.01(-0.11%) |
Mar 18, 2003 | 10.00 | 10.11 | 9.964 | 10.06 | 226,005 | +0.10(+0.97%) |
Mar 17, 2003 | 9.752 | 10.02 | 9.713 | 9.961 | 220,723 | +0.17(+1.69%) |
Mar 14, 2003 | 9.767 | 9.820 | 9.734 | 9.795 | 159,566 | +0.05(+0.52%) |
Mar 13, 2003 | 9.795 | 9.810 | 9.709 | 9.745 | 372,506 | +0.00(+0.04%) |
Mar 12, 2003 | 9.928 | 9.928 | 9.720 | 9.741 | 177,913 | -0.24(-2.41%) |
Mar 11, 2003 | 10.04 | 10.19 | 9.979 | 9.982 | 98,964 | -0.05(-0.50%) |
Mar 10, 2003 | 10.14 | 10.23 | 10.03 | 10.03 | 177,079 | -0.13(-1.27%) |
Mar 07, 2003 | 10.05 | 10.20 | 10.04 | 10.16 | 103,690 | +0.13(+1.25%) |
Mar 06, 2003 | 10.09 | 10.13 | 10.04 | 10.04 | 202,932 | -0.11(-1.10%) |
Mar 05, 2003 | 10.11 | 10.24 | 10.07 | 10.15 | 65,605 | +0.05(+0.53%) |
Mar 04, 2003 | 10.11 | 10.18 | 10.04 | 10.09 | 96,740 | +0.05(+0.54%) |
Mar 03, 2003 | 10.27 | 10.36 | 10.03 | 10.04 | 293,557 | -0.19(-1.90%) |
Feb 28, 2003 | 10.40 | 10.47 | 10.16 | 10.23 | 172,075 | -0.15(-1.45%) |
Feb 27, 2003 | 10.23 | 10.41 | 10.21 | 10.39 | 284,383 | +0.16(+1.58%) |
Feb 26, 2003 | 10.21 | 10.24 | 10.14 | 10.22 | 164,569 | -0.03(-0.32%) |
Feb 25, 2003 | 9.982 | 10.27 | 9.900 | 10.26 | 222,669 | +0.28(+2.78%) |
Feb 24, 2003 | 10.08 | 10.14 | 9.943 | 9.979 | 143,164 | -0.10(-1.00%) |
Feb 21, 2003 | 10.08 | 10.13 | 10.05 | 10.08 | 77,837 | +0.02(+0.21%) |
Feb 20, 2003 | 10.01 | 10.08 | 10.01 | 10.06 | 72,833 | +0.11(+1.08%) |
Feb 19, 2003 | 9.990 | 10.00 | 9.896 | 9.950 | 90,902 | -0.06(-0.65%) |
Feb 18, 2003 | 9.831 | 10.10 | 9.831 | 10.01 | 216,276 | +0.33(+3.38%) |
Feb 14, 2003 | 9.587 | 9.727 | 9.587 | 9.687 | 71,721 | +0.11(+1.13%) |
Feb 13, 2003 | 9.493 | 9.637 | 9.493 | 9.579 | 117,033 | +0.11(+1.18%) |
Feb 12, 2003 | 9.486 | 9.511 | 9.421 | 9.468 | 97,018 | -0.03(-0.27%) |
Feb 11, 2003 | 9.396 | 9.533 | 9.396 | 9.493 | 139,828 | +0.12(+1.31%) |
Feb 10, 2003 | 9.443 | 9.443 | 9.234 | 9.371 | 286,607 | -0.09(-0.99%) |
Feb 07, 2003 | 9.547 | 9.579 | 9.443 | 9.464 | 175,411 | -0.07(-0.72%) |
Feb 06, 2003 | 9.612 | 9.612 | 9.529 | 9.533 | 39,752 | -0.10(-1.01%) |
Feb 05, 2003 | 9.684 | 9.723 | 9.623 | 9.630 | 93,126 | -0.09(-0.89%) |
Feb 04, 2003 | 9.695 | 9.723 | 9.633 | 9.716 | 207,936 | -0.02(-0.18%) |
Feb 03, 2003 | 9.810 | 9.856 | 9.687 | 9.734 | 142,886 | -0.10(-0.99%) |
Jan 31, 2003 | 9.684 | 9.885 | 9.659 | 9.831 | 225,449 | +0.07(+0.74%) |
Jan 30, 2003 | 9.749 | 9.770 | 9.695 | 9.759 | 113,419 | -0.01(-0.15%) |
Jan 29, 2003 | 9.623 | 9.785 | 9.497 | 9.774 | 331,919 | +0.11(+1.12%) |
Jan 28, 2003 | 9.605 | 9.702 | 9.590 | 9.666 | 155,396 | +0.04(+0.37%) |
Jan 27, 2003 | 9.698 | 9.698 | 9.533 | 9.630 | 73,667 | -0.12(-1.25%) |
Jan 24, 2003 | 9.842 | 9.842 | 9.673 | 9.752 | 188,199 | -0.12(-1.17%) |
Jan 23, 2003 | 9.831 | 9.874 | 9.803 | 9.867 | 50,594 | +0.06(+0.66%) |
Jan 22, 2003 | 9.644 | 9.856 | 9.579 | 9.803 | 214,052 | +0.12(+1.26%) |
Jan 21, 2003 | 9.702 | 9.792 | 9.644 | 9.680 | 201,264 | -0.05(-0.55%) |
Jan 17, 2003 | 9.767 | 9.806 | 9.655 | 9.734 | 115,921 | -0.09(-0.88%) |
Jan 16, 2003 | 9.846 | 9.918 | 9.749 | 9.820 | 156,786 | +0.02(+0.22%) |
Jan 15, 2003 | 9.885 | 9.943 | 9.788 | 9.799 | 101,744 | -0.08(-0.77%) |
Jan 14, 2003 | 9.864 | 9.957 | 9.856 | 9.874 | 119,257 | -0.00(-0.04%) |
Jan 13, 2003 | 9.874 | 9.925 | 9.820 | 9.878 | 167,071 | +0.06(+0.62%) |
Jan 10, 2003 | 9.713 | 9.828 | 9.684 | 9.817 | 225,727 | +0.07(+0.74%) |
Jan 09, 2003 | 9.673 | 9.759 | 9.630 | 9.745 | 250,190 | +0.13(+1.31%) |
Jan 08, 2003 | 9.785 | 9.799 | 9.590 | 9.619 | 233,233 | -0.25(-2.55%) |
Jan 07, 2003 | 9.914 | 9.943 | 9.828 | 9.871 | 319,132 | -0.07(-0.72%) |
Jan 06, 2003 | 9.828 | 10.02 | 9.828 | 9.943 | 366,390 | +0.14(+1.47%) |
Jan 03, 2003 | 9.749 | 9.813 | 9.695 | 9.799 | 323,580 | +0.04(+0.37%) |
Jan 02, 2003 | 9.569 | 9.763 | 9.515 | 9.763 | 306,900 | +0.22(+2.34%) |
Dec 31, 2002 | 9.533 | 9.623 | 9.518 | 9.540 | 161,790 | -0.05(-0.49%) |
Dec 30, 2002 | 9.479 | 9.597 | 9.439 | 9.587 | 133,713 | +0.13(+1.37%) |
Dec 27, 2002 | 9.597 | 9.597 | 9.418 | 9.457 | 241,295 | -0.22(-2.30%) |
Dec 26, 2002 | 9.713 | 9.731 | 9.651 | 9.680 | 80,617 | -0.05(-0.55%) |
Dec 24, 2002 | 9.680 | 9.738 | 9.680 | 9.734 | 85,342 | +0.06(+0.59%) |
Dec 23, 2002 | 9.522 | 9.684 | 9.522 | 9.677 | 53,652 | +0.12(+1.24%) |
Dec 20, 2002 | 9.583 | 9.644 | 9.529 | 9.558 | 134,825 | +0.03(+0.30%) |
Dec 19, 2002 | 9.544 | 9.655 | 9.518 | 9.529 | 155,674 | +0.01(+0.08%) |
Dec 18, 2002 | 9.583 | 9.644 | 9.439 | 9.522 | 143,720 | -0.10(-1.01%) |
Dec 17, 2002 | 9.623 | 9.695 | 9.576 | 9.619 | 170,129 | -0.03(-0.30%) |
Dec 16, 2002 | 9.590 | 9.659 | 9.533 | 9.648 | 131,489 | +0.06(+0.60%) |
Dec 13, 2002 | 9.572 | 9.615 | 9.518 | 9.590 | 118,701 | +0.00(+0.00%) |
Dec 12, 2002 | 9.536 | 9.633 | 9.533 | 9.590 | 265,202 | +0.12(+1.25%) |
Dec 11, 2002 | 9.540 | 9.623 | 9.432 | 9.472 | 199,318 | -0.10(-1.05%) |
Dec 10, 2002 | 9.414 | 9.572 | 9.414 | 9.572 | 246,298 | +0.18(+1.88%) |
Dec 09, 2002 | 9.356 | 9.443 | 9.292 | 9.396 | 228,229 | +0.05(+0.58%) |
Dec 06, 2002 | 9.097 | 9.353 | 9.094 | 9.342 | 179,581 | +0.17(+1.88%) |
Dec 05, 2002 | 9.303 | 9.342 | 9.105 | 9.169 | 163,180 | -0.10(-1.12%) |
Dec 04, 2002 | 9.159 | 9.295 | 9.083 | 9.274 | 422,822 | +0.08(+0.86%) |
Dec 03, 2002 | 9.202 | 9.256 | 9.155 | 9.195 | 92,014 | -0.01(-0.12%) |
Dec 02, 2002 | 9.299 | 9.317 | 9.187 | 9.205 | 172,909 | -0.04(-0.43%) |
Nov 29, 2002 | 9.263 | 9.285 | 9.231 | 9.245 | 118,979 | +0.00(+0.00%) |
Nov 27, 2002 | 9.087 | 9.367 | 9.087 | 9.245 | 171,797 | +0.18(+1.98%) |
Nov 26, 2002 | 9.320 | 9.320 | 9.029 | 9.065 | 140,940 | -0.25(-2.70%) |
Nov 25, 2002 | 9.245 | 9.371 | 9.245 | 9.317 | 185,697 | +0.10(+1.09%) |
Nov 22, 2002 | 9.184 | 9.270 | 9.101 | 9.216 | 190,423 | +0.03(+0.31%) |
Nov 21, 2002 | 9.234 | 9.328 | 9.173 | 9.187 | 291,333 | -0.03(-0.31%) |
Nov 20, 2002 | 9.087 | 9.256 | 9.054 | 9.216 | 95,628 | +0.12(+1.34%) |
Nov 19, 2002 | 9.026 | 9.137 | 9.015 | 9.094 | 120,369 | +0.04(+0.48%) |
Nov 18, 2002 | 9.029 | 9.054 | 8.979 | 9.051 | 166,515 | +0.05(+0.60%) |
Nov 15, 2002 | 8.792 | 9.043 | 8.727 | 8.997 | 423,934 | +0.15(+1.67%) |
Nov 14, 2002 | 8.738 | 8.849 | 8.677 | 8.849 | 232,399 | +0.15(+1.69%) |
Nov 13, 2002 | 8.659 | 8.738 | 8.615 | 8.702 | 212,940 | -0.02(-0.21%) |
Nov 12, 2002 | 8.781 | 8.802 | 8.680 | 8.720 | 159,566 | -0.03(-0.37%) |
Nov 11, 2002 | 8.892 | 8.892 | 8.720 | 8.752 | 122,593 | -0.17(-1.86%) |
Nov 08, 2002 | 8.950 | 8.950 | 8.838 | 8.918 | 105,636 | -0.06(-0.64%) |
Nov 07, 2002 | 8.990 | 9.033 | 8.954 | 8.975 | 186,531 | -0.02(-0.24%) |
Nov 06, 2002 | 9.033 | 9.076 | 8.892 | 8.997 | 243,241 | -0.04(-0.44%) |
Nov 05, 2002 | 8.932 | 9.065 | 8.882 | 9.036 | 116,755 | -0.04(-0.44%) |
Nov 04, 2002 | 8.990 | 9.123 | 8.990 | 9.076 | 301,896 | +0.14(+1.57%) |
Nov 01, 2002 | 8.781 | 8.993 | 8.763 | 8.936 | 254,360 | +0.09(+1.02%) |
Oct 31, 2002 | 8.896 | 9.018 | 8.795 | 8.846 | 352,491 | -0.03(-0.36%) |
Oct 30, 2002 | 8.936 | 8.936 | 8.799 | 8.878 | 5,921,183 | -0.14(-1.56%) |
Oct 29, 2002 | 9.033 | 9.083 | 8.896 | 9.018 | 323,858 | -0.28(-3.02%) |
Oct 28, 2002 | 9.303 | 9.371 | 9.238 | 9.299 | 548,195 | +0.07(+0.74%) |
Oct 25, 2002 | 9.151 | 9.295 | 9.101 | 9.231 | 241,573 | -0.04(-0.43%) |
Oct 24, 2002 | 8.993 | 9.346 | 8.925 | 9.270 | 573,770 | +0.33(+3.74%) |
Oct 23, 2002 | 8.741 | 8.957 | 8.666 | 8.936 | 179,581 | +0.21(+2.35%) |
Oct 22, 2002 | 8.849 | 8.928 | 8.691 | 8.731 | 160,400 | -0.24(-2.73%) |
Oct 21, 2002 | 8.849 | 8.997 | 8.813 | 8.975 | 144,832 | +0.06(+0.69%) |
Oct 18, 2002 | 8.835 | 8.979 | 8.795 | 8.914 | 254,360 | -0.02(-0.24%) |
Oct 17, 2002 | 8.849 | 9.029 | 8.849 | 8.936 | 460,351 | +0.25(+2.86%) |
Oct 16, 2002 | 8.558 | 8.687 | 8.558 | 8.687 | 185,697 | +0.03(+0.29%) |
Oct 15, 2002 | 8.579 | 8.806 | 8.579 | 8.662 | 374,730 | +0.32(+3.79%) |
Oct 14, 2002 | 8.346 | 8.389 | 8.245 | 8.346 | 109,527 | -0.03(-0.30%) |
Oct 11, 2002 | 8.094 | 8.403 | 8.094 | 8.371 | 345,819 | +0.34(+4.26%) |
Oct 10, 2002 | 7.644 | 8.054 | 7.644 | 8.029 | 306,066 | +0.32(+4.20%) |
Oct 09, 2002 | 7.896 | 7.896 | 7.626 | 7.705 | 250,190 | -0.19(-2.41%) |
Oct 08, 2002 | 7.698 | 8.004 | 7.698 | 7.896 | 372,784 | +0.27(+3.49%) |
Oct 07, 2002 | 7.705 | 7.774 | 7.630 | 7.630 | 204,044 | -0.08(-1.07%) |
Oct 04, 2002 | 7.979 | 7.979 | 7.641 | 7.713 | 1,098,615 | -0.22(-2.81%) |
Oct 03, 2002 | 8.216 | 8.227 | 7.907 | 7.936 | 220,723 | -0.30(-3.67%) |
Oct 02, 2002 | 8.338 | 8.364 | 8.202 | 8.238 | 289,109 | -0.19(-2.26%) |
Oct 01, 2002 | 8.310 | 8.457 | 8.151 | 8.428 | 199,318 | +0.10(+1.25%) |
Sep 30, 2002 | 8.137 | 8.385 | 8.133 | 8.324 | 209,604 | +0.12(+1.49%) |
Sep 27, 2002 | 8.248 | 8.317 | 8.166 | 8.202 | 228,507 | -0.06(-0.70%) |
Sep 26, 2002 | 8.101 | 8.270 | 8.090 | 8.259 | 85,898 | +0.21(+2.64%) |
Sep 25, 2002 | 8.022 | 8.087 | 7.914 | 8.047 | 245,187 | +0.17(+2.10%) |
Sep 24, 2002 | 7.698 | 8.015 | 7.698 | 7.882 | 246,298 | +0.01(+0.09%) |
Sep 23, 2002 | 8.087 | 8.087 | 7.784 | 7.874 | 87,844 | -0.27(-3.36%) |
Sep 20, 2002 | 8.169 | 8.223 | 8.094 | 8.148 | 102,022 | -0.02(-0.26%) |
Sep 19, 2002 | 8.306 | 8.313 | 8.148 | 8.169 | 152,338 | -0.18(-2.11%) |
Sep 18, 2002 | 8.346 | 8.371 | 8.238 | 8.346 | 121,203 | -0.05(-0.60%) |
Sep 17, 2002 | 8.511 | 8.579 | 8.374 | 8.396 | 67,829 | -0.09(-1.02%) |
Sep 16, 2002 | 8.428 | 8.515 | 8.371 | 8.482 | 71,443 | +0.03(+0.38%) |
Sep 13, 2002 | 8.497 | 8.529 | 8.450 | 8.450 | 93,404 | -0.07(-0.84%) |
Sep 12, 2002 | 8.561 | 8.590 | 8.508 | 8.522 | 119,813 | -0.08(-0.88%) |
Sep 11, 2002 | 8.633 | 8.641 | 8.576 | 8.597 | 91,736 | +0.04(+0.46%) |
Sep 10, 2002 | 8.648 | 8.687 | 8.508 | 8.558 | 128,987 | -0.10(-1.16%) |
Sep 09, 2002 | 8.608 | 8.680 | 8.547 | 8.659 | 135,659 | +0.01(+0.08%) |
Sep 06, 2002 | 8.615 | 8.659 | 8.543 | 8.651 | 196,538 | +0.09(+1.05%) |
Sep 05, 2002 | 8.450 | 8.576 | 8.421 | 8.561 | 195,982 | +0.08(+0.93%) |
Sep 04, 2002 | 8.533 | 8.543 | 8.410 | 8.482 | 108,138 | -0.05(-0.59%) |
Sep 03, 2002 | 8.579 | 8.612 | 8.468 | 8.533 | 658,001 | -0.03(-0.34%) |
Aug 30, 2002 | 8.583 | 8.669 | 8.561 | 8.561 | 95,350 | -0.00(-0.04%) |
Aug 29, 2002 | 8.418 | 8.597 | 8.396 | 8.565 | 112,863 | +0.05(+0.59%) |
Aug 28, 2002 | 8.364 | 8.525 | 8.360 | 8.515 | 85,064 | +0.07(+0.81%) |
Aug 27, 2002 | 8.626 | 8.626 | 8.410 | 8.446 | 106,748 | -0.21(-2.41%) |
Aug 26, 2002 | 8.454 | 8.655 | 8.436 | 8.655 | 122,315 | +0.21(+2.51%) |
Aug 23, 2002 | 8.543 | 8.543 | 8.432 | 8.443 | 36,694 | -0.12(-1.35%) |
Aug 22, 2002 | 8.511 | 8.623 | 8.504 | 8.558 | 123,149 | +0.04(+0.51%) |
Aug 21, 2002 | 8.536 | 8.666 | 8.511 | 8.515 | 101,188 | +0.04(+0.51%) |
Aug 20, 2002 | 8.410 | 8.540 | 8.410 | 8.472 | 85,064 | +0.12(+1.38%) |
Aug 16, 2002 | 8.328 | 8.382 | 8.306 | 8.356 | 277,989 | +0.06(+0.69%) |
Aug 15, 2002 | 8.364 | 8.418 | 8.266 | 8.299 | 122,871 | -0.03(-0.30%) |
Aug 14, 2002 | 8.302 | 8.324 | 8.195 | 8.324 | 111,473 | +0.00(+0.04%) |
Aug 13, 2002 | 8.252 | 8.400 | 8.252 | 8.320 | 202,654 | +0.02(+0.22%) |
Aug 12, 2002 | 8.382 | 8.396 | 8.266 | 8.302 | 177,357 | +0.07(+0.87%) |
Aug 07, 2002 | 8.248 | 8.266 | 8.094 | 8.231 | 194,314 | +0.03(+0.35%) |
Aug 06, 2002 | 7.932 | 8.202 | 7.896 | 8.202 | 119,535 | +0.34(+4.35%) |
Aug 05, 2002 | 7.975 | 8.069 | 7.770 | 7.860 | 153,450 | -0.12(-1.44%) |
Aug 02, 2002 | 7.871 | 7.986 | 7.842 | 7.975 | 90,068 | +0.08(+1.00%) |
Aug 01, 2002 | 7.871 | 8.022 | 7.734 | 7.896 | 163,180 | -0.10(-1.26%) |
Jul 31, 2002 | 7.878 | 7.997 | 7.774 | 7.997 | 92,014 | +0.12(+1.51%) |
Jul 30, 2002 | 7.824 | 7.957 | 7.781 | 7.878 | 66,161 | +0.02(+0.27%) |
Jul 29, 2002 | 7.777 | 7.896 | 7.716 | 7.856 | 146,222 | +0.24(+3.21%) |
Jul 26, 2002 | 7.529 | 7.612 | 7.457 | 7.612 | 199,874 | +0.08(+1.10%) |
Jul 25, 2002 | 7.641 | 7.842 | 7.371 | 7.529 | 136,493 | -0.13(-1.69%) |
Jul 24, 2002 | 7.051 | 7.659 | 7.015 | 7.659 | 236,569 | +0.41(+5.61%) |
Jul 23, 2002 | 7.518 | 7.655 | 7.252 | 7.252 | 192,368 | -0.23(-3.08%) |
Jul 22, 2002 | 7.673 | 7.741 | 7.468 | 7.482 | 306,344 | -0.38(-4.85%) |
Jul 19, 2002 | 8.058 | 8.079 | 7.799 | 7.864 | 141,774 | -0.24(-2.97%) |
Jul 17, 2002 | 8.166 | 8.166 | 8.022 | 8.105 | 86,454 | +0.03(+0.36%) |
Jul 12, 2002 | 8.274 | 8.274 | 8.061 | 8.076 | 70,053 | -0.22(-2.69%) |
Jul 11, 2002 | 8.162 | 8.317 | 8.130 | 8.299 | 141,218 | +0.04(+0.44%) |
Jul 10, 2002 | 8.418 | 8.443 | 8.220 | 8.263 | 98,686 | -0.18(-2.17%) |
Jul 09, 2002 | 8.403 | 8.454 | 8.364 | 8.446 | 61,713 | +0.06(+0.73%) |
Jul 08, 2002 | 8.428 | 8.428 | 8.385 | 8.385 | 81,729 | -0.02(-0.21%) |
Jul 05, 2002 | 8.277 | 8.407 | 8.259 | 8.403 | 73,945 | +0.11(+1.34%) |
Jul 04, 2002 | 8.299 | 8.328 | 8.148 | 8.292 | 194,036 | +0.00(+0.00%) |
Jul 03, 2002 | 8.299 | 8.328 | 8.148 | 8.292 | 194,036 | -0.05(-0.65%) |
Jul 02, 2002 | 8.364 | 8.371 | 8.097 | 8.346 | 832,301 | -0.15(-1.82%) |