Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.34 | 11.84 | 11.30 | 11.64 | 417,239 | +0.29(+2.56%) |
May 29, 2003 | 11.66 | 11.76 | 11.31 | 11.35 | 654,735 | +0.14(+1.28%) |
May 28, 2003 | 11.09 | 11.29 | 11.08 | 11.21 | 475,194 | +0.20(+1.77%) |
May 27, 2003 | 10.61 | 11.10 | 10.61 | 11.01 | 704,990 | +0.48(+4.52%) |
May 23, 2003 | 9.968 | 10.59 | 9.968 | 10.54 | 514,710 | +0.57(+5.69%) |
May 22, 2003 | 9.771 | 10.04 | 9.685 | 9.968 | 323,821 | +0.25(+2.54%) |
May 21, 2003 | 9.786 | 9.786 | 9.574 | 9.722 | 85,514 | -0.06(-0.66%) |
May 20, 2003 | 9.697 | 9.857 | 9.687 | 9.786 | 81,461 | +0.09(+0.89%) |
May 19, 2003 | 9.778 | 9.796 | 9.524 | 9.699 | 87,946 | -0.14(-1.43%) |
May 16, 2003 | 9.931 | 9.978 | 9.660 | 9.840 | 176,500 | -0.25(-2.47%) |
May 15, 2003 | 10.09 | 10.18 | 10.07 | 10.09 | 88,757 | +0.02(+0.22%) |
May 14, 2003 | 10.30 | 10.30 | 10.07 | 10.07 | 103,144 | -0.24(-2.30%) |
May 13, 2003 | 10.22 | 10.36 | 10.15 | 10.30 | 200,210 | +0.09(+0.87%) |
May 12, 2003 | 10.12 | 10.24 | 10.03 | 10.22 | 286,738 | +0.22(+2.22%) |
May 09, 2003 | 9.771 | 10.02 | 9.764 | 9.993 | 227,971 | +0.25(+2.53%) |
May 08, 2003 | 9.487 | 10.01 | 9.475 | 9.746 | 305,989 | +0.21(+2.20%) |
May 07, 2003 | 9.453 | 9.537 | 9.302 | 9.537 | 161,910 | +0.09(+0.91%) |
May 06, 2003 | 9.388 | 9.477 | 9.364 | 9.450 | 94,431 | +0.01(+0.13%) |
May 05, 2003 | 9.406 | 9.512 | 9.327 | 9.438 | 176,703 | +0.06(+0.66%) |
May 02, 2003 | 9.376 | 9.438 | 9.351 | 9.376 | 243,575 | +0.00(+0.00%) |
May 01, 2003 | 9.458 | 9.458 | 9.253 | 9.376 | 134,148 | -0.04(-0.39%) |
Apr 30, 2003 | 9.438 | 9.472 | 9.376 | 9.413 | 229,998 | -0.02(-0.26%) |
Apr 29, 2003 | 9.541 | 9.581 | 9.388 | 9.438 | 225,135 | -0.06(-0.60%) |
Apr 28, 2003 | 9.650 | 9.657 | 9.470 | 9.495 | 271,945 | -0.15(-1.59%) |
Apr 25, 2003 | 9.919 | 9.958 | 9.635 | 9.648 | 253,302 | -0.27(-2.74%) |
Apr 24, 2003 | 9.845 | 9.961 | 9.820 | 9.919 | 290,993 | +0.14(+1.39%) |
Apr 23, 2003 | 9.685 | 9.796 | 9.685 | 9.783 | 156,236 | +0.14(+1.41%) |
Apr 22, 2003 | 9.500 | 9.672 | 9.450 | 9.648 | 115,505 | +0.15(+1.56%) |
Apr 21, 2003 | 9.388 | 9.500 | 9.379 | 9.500 | 83,083 | +0.15(+1.58%) |
Apr 17, 2003 | 9.253 | 9.460 | 9.221 | 9.351 | 109,021 | +0.16(+1.74%) |
Apr 16, 2003 | 8.967 | 9.292 | 8.967 | 9.191 | 298,288 | +0.22(+2.48%) |
Apr 15, 2003 | 9.006 | 9.009 | 8.811 | 8.969 | 180,756 | -0.04(-0.41%) |
Apr 14, 2003 | 8.981 | 9.006 | 8.969 | 9.006 | 56,334 | +0.05(+0.52%) |
Apr 11, 2003 | 8.981 | 9.068 | 8.883 | 8.959 | 66,061 | +0.00(+0.03%) |
Apr 10, 2003 | 8.883 | 9.006 | 8.846 | 8.957 | 65,048 | +0.08(+0.89%) |
Apr 09, 2003 | 8.981 | 9.006 | 8.878 | 8.878 | 67,277 | -0.07(-0.74%) |
Apr 08, 2003 | 8.957 | 9.006 | 8.858 | 8.944 | 105,779 | -0.01(-0.14%) |
Apr 07, 2003 | 9.006 | 9.203 | 8.934 | 8.957 | 100,105 | +0.15(+1.68%) |
Apr 04, 2003 | 8.796 | 9.018 | 8.636 | 8.809 | 98,078 | +0.02(+0.28%) |
Apr 03, 2003 | 8.883 | 9.055 | 8.777 | 8.784 | 142,051 | +0.00(+0.00%) |
Apr 02, 2003 | 8.323 | 8.856 | 8.323 | 8.784 | 232,430 | +0.49(+5.89%) |
Apr 01, 2003 | 8.276 | 8.315 | 8.155 | 8.295 | 97,268 | +0.02(+0.27%) |
Mar 31, 2003 | 8.253 | 8.323 | 8.118 | 8.273 | 80,043 | -0.04(-0.50%) |
Mar 28, 2003 | 8.295 | 8.315 | 8.216 | 8.315 | 31,409 | +0.02(+0.24%) |
Mar 27, 2003 | 8.261 | 8.315 | 8.142 | 8.295 | 71,532 | -0.03(-0.33%) |
Mar 26, 2003 | 8.382 | 8.384 | 8.160 | 8.323 | 93,012 | -0.05(-0.65%) |
Mar 25, 2003 | 8.204 | 8.389 | 8.081 | 8.377 | 104,157 | +0.04(+0.47%) |
Mar 24, 2003 | 8.392 | 8.392 | 8.216 | 8.337 | 65,048 | -0.20(-2.40%) |
Mar 21, 2003 | 8.290 | 8.550 | 8.290 | 8.542 | 94,431 | +0.31(+3.81%) |
Mar 20, 2003 | 8.253 | 8.374 | 8.142 | 8.229 | 135,972 | -0.02(-0.30%) |
Mar 19, 2003 | 8.044 | 8.328 | 8.044 | 8.253 | 100,307 | +0.23(+2.86%) |
Mar 18, 2003 | 8.197 | 8.221 | 7.920 | 8.024 | 80,854 | -0.17(-2.11%) |
Mar 17, 2003 | 7.975 | 8.226 | 7.891 | 8.197 | 106,589 | +0.22(+2.82%) |
Mar 14, 2003 | 7.945 | 8.165 | 7.797 | 7.972 | 224,932 | +0.08(+0.97%) |
Mar 13, 2003 | 7.649 | 7.896 | 7.464 | 7.896 | 160,694 | +0.46(+6.17%) |
Mar 12, 2003 | 7.380 | 7.479 | 7.341 | 7.437 | 47,620 | +0.06(+0.80%) |
Mar 11, 2003 | 7.279 | 7.479 | 7.279 | 7.378 | 83,488 | +0.06(+0.84%) |
Mar 10, 2003 | 7.466 | 7.466 | 7.284 | 7.316 | 140,633 | -0.15(-2.02%) |
Mar 07, 2003 | 7.304 | 7.555 | 7.212 | 7.466 | 150,360 | +0.12(+1.65%) |
Mar 06, 2003 | 7.531 | 7.533 | 7.180 | 7.345 | 269,513 | -0.25(-3.25%) |
Mar 05, 2003 | 7.155 | 7.624 | 7.155 | 7.592 | 312,878 | +0.38(+5.20%) |
Mar 04, 2003 | 7.834 | 7.859 | 7.180 | 7.217 | 279,037 | -0.72(-9.05%) |
Mar 03, 2003 | 7.795 | 8.044 | 7.795 | 7.935 | 111,250 | +0.14(+1.77%) |
Feb 28, 2003 | 7.748 | 7.797 | 7.698 | 7.797 | 157,452 | +0.02(+0.32%) |
Feb 27, 2003 | 7.908 | 7.994 | 7.649 | 7.772 | 243,372 | -0.14(-1.72%) |
Feb 26, 2003 | 8.044 | 8.093 | 7.908 | 7.908 | 96,457 | -0.16(-1.99%) |
Feb 25, 2003 | 7.957 | 8.167 | 7.908 | 8.068 | 93,620 | +0.10(+1.21%) |
Feb 24, 2003 | 7.962 | 7.994 | 7.945 | 7.972 | 86,325 | -0.01(-0.19%) |
Feb 21, 2003 | 7.871 | 8.031 | 7.824 | 7.987 | 95,849 | +0.15(+1.95%) |
Feb 20, 2003 | 7.859 | 7.943 | 7.809 | 7.834 | 96,254 | -0.02(-0.31%) |
Feb 19, 2003 | 7.935 | 8.068 | 7.836 | 7.859 | 86,730 | -0.14(-1.73%) |
Feb 18, 2003 | 7.748 | 8.044 | 7.639 | 7.997 | 89,365 | +0.31(+3.98%) |
Feb 14, 2003 | 7.622 | 7.772 | 7.612 | 7.691 | 69,100 | +0.09(+1.23%) |
Feb 13, 2003 | 7.582 | 7.597 | 7.526 | 7.597 | 81,867 | -0.05(-0.61%) |
Feb 12, 2003 | 7.797 | 7.797 | 7.624 | 7.644 | 68,695 | -0.13(-1.65%) |
Feb 11, 2003 | 8.093 | 8.093 | 7.679 | 7.772 | 153,399 | -0.28(-3.43%) |
Feb 10, 2003 | 7.797 | 8.049 | 7.716 | 8.049 | 150,157 | +0.28(+3.56%) |
Feb 07, 2003 | 8.142 | 8.155 | 7.713 | 7.772 | 88,959 | -0.34(-4.20%) |
Feb 06, 2003 | 8.328 | 8.389 | 7.994 | 8.113 | 154,413 | -0.15(-1.85%) |
Feb 05, 2003 | 8.044 | 8.266 | 8.019 | 8.266 | 136,580 | +0.27(+3.40%) |
Feb 04, 2003 | 7.994 | 8.066 | 7.893 | 7.994 | 129,082 | -0.03(-0.34%) |
Feb 03, 2003 | 8.110 | 8.140 | 7.896 | 8.022 | 230,403 | -0.09(-1.16%) |
Jan 31, 2003 | 8.019 | 8.115 | 7.753 | 8.115 | 185,822 | +0.07(+0.89%) |
Jan 30, 2003 | 8.105 | 8.123 | 7.948 | 8.044 | 134,959 | -0.09(-1.06%) |
Jan 29, 2003 | 7.933 | 8.130 | 7.846 | 8.130 | 119,153 | +0.20(+2.49%) |
Jan 28, 2003 | 7.908 | 8.061 | 7.711 | 7.933 | 212,773 | +0.07(+0.85%) |
Jan 27, 2003 | 8.194 | 8.365 | 7.723 | 7.866 | 395,354 | -0.33(-4.00%) |
Jan 24, 2003 | 8.550 | 8.550 | 7.970 | 8.194 | 362,526 | -0.40(-4.71%) |
Jan 23, 2003 | 8.858 | 8.895 | 8.513 | 8.599 | 159,479 | -0.21(-2.38%) |
Jan 22, 2003 | 8.402 | 8.809 | 8.340 | 8.809 | 135,769 | +0.35(+4.08%) |
Jan 21, 2003 | 8.735 | 8.740 | 8.426 | 8.463 | 120,369 | -0.17(-1.94%) |
Jan 17, 2003 | 8.833 | 8.833 | 8.567 | 8.631 | 77,206 | -0.23(-2.56%) |
Jan 16, 2003 | 8.878 | 8.932 | 8.710 | 8.858 | 187,443 | -0.00(-0.06%) |
Jan 15, 2003 | 8.636 | 8.907 | 8.402 | 8.863 | 246,817 | +0.28(+3.25%) |
Jan 14, 2003 | 8.957 | 8.957 | 8.574 | 8.584 | 109,426 | -0.37(-4.16%) |
Jan 13, 2003 | 9.080 | 9.129 | 8.809 | 8.957 | 134,959 | -0.12(-1.36%) |
Jan 10, 2003 | 9.031 | 9.129 | 8.932 | 9.080 | 126,651 | +0.02(+0.27%) |
Jan 09, 2003 | 9.068 | 9.339 | 9.055 | 9.055 | 168,192 | +0.05(+0.55%) |
Jan 08, 2003 | 8.675 | 9.127 | 8.648 | 9.006 | 210,950 | +0.33(+3.84%) |
Jan 07, 2003 | 8.513 | 8.735 | 8.439 | 8.673 | 163,937 | +0.04(+0.46%) |
Jan 06, 2003 | 8.638 | 8.670 | 8.488 | 8.633 | 97,268 | -0.00(-0.03%) |
Jan 03, 2003 | 8.722 | 8.843 | 8.525 | 8.636 | 125,637 | -0.08(-0.96%) |
Jan 02, 2003 | 8.328 | 8.858 | 8.258 | 8.720 | 230,606 | +0.42(+5.02%) |
Dec 31, 2002 | 8.253 | 8.365 | 8.120 | 8.303 | 175,690 | -0.03(-0.38%) |
Dec 30, 2002 | 8.463 | 8.463 | 8.229 | 8.335 | 147,523 | -0.15(-1.75%) |
Dec 27, 2002 | 8.463 | 8.587 | 8.414 | 8.483 | 109,021 | -0.01(-0.12%) |
Dec 26, 2002 | 8.241 | 8.513 | 8.241 | 8.493 | 207,505 | +0.23(+2.75%) |
Dec 24, 2002 | 8.303 | 8.389 | 8.266 | 8.266 | 24,924 | -0.03(-0.33%) |
Dec 23, 2002 | 8.389 | 8.419 | 8.184 | 8.293 | 78,219 | -0.10(-1.15%) |
Dec 20, 2002 | 8.342 | 8.466 | 8.068 | 8.389 | 144,888 | +0.05(+0.56%) |
Dec 19, 2002 | 8.241 | 8.439 | 8.142 | 8.342 | 113,479 | +0.10(+1.23%) |
Dec 18, 2002 | 8.278 | 8.328 | 8.118 | 8.241 | 114,289 | -0.03(-0.36%) |
Dec 17, 2002 | 8.463 | 8.485 | 8.234 | 8.271 | 230,808 | +0.05(+0.66%) |
Dec 16, 2002 | 8.142 | 8.389 | 8.044 | 8.216 | 255,328 | +0.44(+5.71%) |
Dec 13, 2002 | 7.935 | 8.142 | 7.735 | 7.772 | 266,676 | -0.16(-2.02%) |
Dec 12, 2002 | 7.735 | 8.162 | 7.698 | 7.933 | 201,425 | +0.18(+2.26%) |
Dec 11, 2002 | 7.735 | 7.859 | 7.605 | 7.758 | 109,223 | +0.02(+0.29%) |
Dec 10, 2002 | 7.711 | 7.846 | 7.602 | 7.735 | 205,681 | +0.05(+0.64%) |
Dec 09, 2002 | 7.550 | 7.804 | 7.550 | 7.686 | 271,945 | +0.14(+1.80%) |
Dec 06, 2002 | 7.402 | 7.590 | 7.299 | 7.550 | 215,205 | +0.02(+0.33%) |
Dec 05, 2002 | 7.526 | 7.600 | 7.267 | 7.526 | 209,531 | +0.00(+0.00%) |
Dec 04, 2002 | 7.686 | 7.686 | 7.439 | 7.526 | 358,473 | -0.16(-2.09%) |
Dec 03, 2002 | 7.994 | 7.994 | 7.661 | 7.686 | 299,909 | -0.31(-3.86%) |
Dec 02, 2002 | 8.244 | 8.290 | 7.994 | 7.994 | 124,827 | -0.17(-2.11%) |
Nov 29, 2002 | 8.365 | 8.389 | 8.155 | 8.167 | 44,581 | -0.22(-2.65%) |
Nov 27, 2002 | 8.068 | 8.451 | 8.068 | 8.389 | 154,007 | +0.33(+4.10%) |
Nov 26, 2002 | 8.389 | 8.414 | 8.019 | 8.059 | 185,011 | -0.33(-3.94%) |
Nov 25, 2002 | 7.908 | 8.439 | 7.908 | 8.389 | 206,694 | +0.44(+5.59%) |
Nov 22, 2002 | 7.849 | 8.044 | 7.748 | 7.945 | 218,042 | +0.09(+1.16%) |
Nov 21, 2002 | 7.686 | 8.019 | 7.686 | 7.854 | 192,307 | +0.27(+3.55%) |
Nov 20, 2002 | 8.007 | 8.093 | 7.526 | 7.585 | 735,589 | -0.42(-5.27%) |
Nov 19, 2002 | 8.167 | 8.192 | 8.007 | 8.007 | 187,240 | -0.16(-1.93%) |
Nov 18, 2002 | 8.325 | 8.369 | 8.123 | 8.165 | 235,672 | -0.10(-1.22%) |
Nov 15, 2002 | 8.253 | 8.340 | 8.204 | 8.266 | 221,284 | -0.02(-0.30%) |
Nov 14, 2002 | 8.118 | 8.355 | 8.093 | 8.290 | 284,711 | +0.30(+3.70%) |
Nov 13, 2002 | 7.920 | 8.123 | 7.859 | 7.994 | 185,011 | +0.07(+0.93%) |
Nov 12, 2002 | 7.970 | 8.093 | 7.790 | 7.920 | 465,468 | +0.06(+0.75%) |
Nov 11, 2002 | 8.138 | 8.167 | 7.760 | 7.861 | 524,234 | -0.21(-2.66%) |
Nov 08, 2002 | 8.878 | 8.878 | 7.960 | 8.076 | 711,475 | -0.80(-9.01%) |
Nov 07, 2002 | 10.11 | 10.11 | 8.860 | 8.875 | 564,762 | -1.24(-12.23%) |
Nov 06, 2002 | 10.01 | 10.18 | 9.697 | 10.11 | 340,843 | +0.16(+1.56%) |
Nov 05, 2002 | 10.26 | 10.26 | 9.847 | 9.956 | 165,558 | -0.28(-2.75%) |
Nov 04, 2002 | 10.07 | 10.41 | 9.944 | 10.24 | 205,073 | +0.27(+2.70%) |
Nov 01, 2002 | 9.840 | 10.03 | 9.731 | 9.968 | 226,756 | +0.10(+1.00%) |
Oct 31, 2002 | 9.882 | 10.10 | 9.865 | 9.870 | 181,769 | -0.01(-0.12%) |
Oct 30, 2002 | 10.08 | 10.16 | 9.808 | 9.882 | 412,375 | -0.19(-1.86%) |
Oct 29, 2002 | 9.845 | 10.07 | 9.788 | 10.07 | 264,447 | +0.20(+2.03%) |
Oct 28, 2002 | 10.12 | 10.17 | 9.771 | 9.870 | 401,230 | +0.06(+0.58%) |
Oct 25, 2002 | 9.208 | 9.845 | 9.127 | 9.813 | 304,975 | +0.54(+5.86%) |
Oct 24, 2002 | 9.682 | 9.702 | 9.208 | 9.270 | 201,425 | -0.15(-1.62%) |
Oct 23, 2002 | 9.031 | 9.495 | 8.981 | 9.423 | 307,407 | +0.34(+3.78%) |
Oct 22, 2002 | 9.566 | 9.569 | 9.050 | 9.080 | 171,232 | -0.58(-6.05%) |
Oct 21, 2002 | 9.129 | 9.717 | 8.981 | 9.665 | 220,068 | +0.54(+5.86%) |
Oct 18, 2002 | 9.211 | 9.211 | 8.895 | 9.129 | 147,523 | -0.10(-1.07%) |
Oct 17, 2002 | 8.574 | 9.228 | 8.574 | 9.228 | 291,196 | +1.02(+12.48%) |
Oct 16, 2002 | 8.574 | 8.722 | 8.187 | 8.204 | 208,113 | -0.61(-6.91%) |
Oct 15, 2002 | 8.290 | 8.883 | 8.204 | 8.814 | 195,346 | +0.77(+9.60%) |
Oct 14, 2002 | 7.957 | 8.204 | 7.846 | 8.041 | 116,721 | +0.02(+0.28%) |
Oct 11, 2002 | 7.748 | 8.266 | 7.748 | 8.019 | 208,721 | +0.42(+5.52%) |
Oct 10, 2002 | 7.439 | 7.723 | 7.131 | 7.600 | 1,803,511 | +0.14(+1.82%) |
Oct 09, 2002 | 7.985 | 8.113 | 7.452 | 7.464 | 320,376 | -0.58(-7.24%) |
Oct 08, 2002 | 7.822 | 8.192 | 7.649 | 8.046 | 287,143 | +0.22(+2.87%) |
Oct 07, 2002 | 8.204 | 8.278 | 7.799 | 7.822 | 411,565 | -0.39(-4.80%) |
Oct 04, 2002 | 8.759 | 8.759 | 8.022 | 8.216 | 201,020 | -0.48(-5.56%) |
Oct 03, 2002 | 9.166 | 9.179 | 8.663 | 8.700 | 278,632 | -0.46(-5.06%) |
Oct 02, 2002 | 8.944 | 9.277 | 8.759 | 9.164 | 167,179 | +0.16(+1.75%) |
Oct 01, 2002 | 8.747 | 9.105 | 8.468 | 9.006 | 219,055 | +0.26(+2.96%) |
Sep 30, 2002 | 8.703 | 8.757 | 8.241 | 8.747 | 334,764 | -0.08(-0.89%) |
Sep 27, 2002 | 9.095 | 9.166 | 8.823 | 8.826 | 149,549 | -0.27(-2.93%) |
Sep 26, 2002 | 8.685 | 9.203 | 8.685 | 9.092 | 143,875 | +0.41(+4.69%) |
Sep 25, 2002 | 8.611 | 8.796 | 8.216 | 8.685 | 246,615 | +0.17(+2.03%) |
Sep 24, 2002 | 8.688 | 8.932 | 8.513 | 8.513 | 1,215,850 | -0.18(-2.02%) |
Sep 23, 2002 | 8.957 | 9.154 | 8.537 | 8.688 | 200,615 | -0.37(-4.09%) |
Sep 20, 2002 | 8.762 | 9.073 | 8.732 | 9.058 | 215,002 | +0.30(+3.41%) |
Sep 19, 2002 | 9.314 | 9.324 | 8.737 | 8.759 | 387,248 | -0.78(-8.15%) |
Sep 18, 2002 | 9.640 | 9.702 | 9.500 | 9.537 | 178,932 | -0.17(-1.70%) |
Sep 17, 2002 | 9.931 | 9.931 | 9.685 | 9.702 | 111,655 | -0.19(-1.97%) |
Sep 16, 2002 | 9.736 | 9.929 | 9.729 | 9.897 | 158,871 | +0.14(+1.39%) |
Sep 13, 2002 | 9.685 | 9.894 | 9.685 | 9.761 | 181,567 | -0.03(-0.30%) |
Sep 12, 2002 | 9.934 | 9.934 | 9.759 | 9.791 | 250,465 | -0.14(-1.44%) |
Sep 11, 2002 | 10.04 | 10.04 | 9.870 | 9.934 | 208,113 | +0.01(+0.15%) |
Sep 10, 2002 | 10.28 | 10.31 | 9.746 | 9.919 | 398,799 | -0.36(-3.50%) |
Sep 09, 2002 | 9.401 | 10.41 | 9.263 | 10.28 | 427,979 | +0.88(+9.34%) |
Sep 06, 2002 | 9.253 | 9.463 | 9.129 | 9.401 | 200,210 | +0.32(+3.53%) |
Sep 05, 2002 | 8.996 | 9.154 | 8.932 | 9.080 | 268,500 | +0.08(+0.93%) |
Sep 04, 2002 | 8.389 | 9.115 | 8.382 | 8.996 | 266,068 | +0.76(+9.23%) |
Sep 03, 2002 | 8.715 | 8.754 | 8.194 | 8.236 | 273,769 | -0.63(-7.07%) |
Aug 30, 2002 | 8.796 | 9.043 | 8.796 | 8.863 | 85,514 | +0.13(+1.47%) |
Aug 29, 2002 | 8.574 | 8.809 | 8.537 | 8.735 | 136,377 | +0.05(+0.57%) |
Aug 28, 2002 | 9.179 | 9.179 | 8.488 | 8.685 | 279,240 | -0.49(-5.38%) |
Aug 27, 2002 | 9.537 | 9.537 | 9.179 | 9.179 | 142,862 | -0.30(-3.13%) |
Aug 26, 2002 | 9.203 | 9.475 | 8.994 | 9.475 | 225,945 | +0.33(+3.64%) |
Aug 23, 2002 | 9.198 | 9.487 | 9.132 | 9.142 | 248,438 | -0.11(-1.15%) |
Aug 22, 2002 | 8.550 | 9.265 | 8.480 | 9.248 | 187,848 | +0.71(+8.26%) |
Aug 21, 2002 | 8.513 | 8.572 | 8.389 | 8.542 | 189,875 | +0.11(+1.35%) |
Aug 20, 2002 | 8.476 | 8.611 | 8.389 | 8.429 | 283,901 | -0.02(-0.26%) |
Aug 16, 2002 | 8.441 | 8.870 | 8.278 | 8.451 | 261,205 | -0.04(-0.44%) |
Aug 15, 2002 | 8.019 | 8.574 | 8.014 | 8.488 | 172,448 | +0.53(+6.67%) |
Aug 14, 2002 | 7.849 | 7.987 | 7.849 | 7.957 | 269,716 | +0.11(+1.38%) |
Aug 13, 2002 | 7.871 | 8.034 | 7.797 | 7.849 | 134,554 | -0.05(-0.66%) |
Aug 12, 2002 | 7.957 | 7.994 | 7.822 | 7.901 | 119,558 | +0.43(+5.78%) |
Aug 07, 2002 | 7.711 | 7.780 | 7.304 | 7.469 | 395,556 | -0.12(-1.59%) |
Aug 06, 2002 | 7.427 | 7.674 | 7.420 | 7.590 | 345,301 | +0.52(+7.36%) |
Aug 05, 2002 | 7.118 | 7.306 | 6.805 | 7.069 | 422,913 | -0.05(-0.73%) |
Aug 02, 2002 | 7.896 | 7.896 | 6.909 | 7.121 | 607,925 | -0.86(-10.82%) |
Aug 01, 2002 | 8.088 | 8.088 | 7.834 | 7.985 | 366,578 | -0.10(-1.28%) |
Jul 31, 2002 | 8.266 | 8.315 | 8.078 | 8.088 | 348,949 | -0.18(-2.15%) |
Jul 30, 2002 | 8.019 | 8.513 | 7.772 | 8.266 | 533,758 | +0.21(+2.63%) |
Jul 29, 2002 | 7.328 | 8.204 | 7.328 | 8.054 | 615,625 | +0.77(+10.64%) |
Jul 26, 2002 | 7.081 | 7.341 | 7.032 | 7.279 | 554,225 | +0.25(+3.51%) |
Jul 25, 2002 | 7.402 | 7.772 | 7.007 | 7.032 | 587,661 | -0.20(-2.83%) |
Jul 24, 2002 | 6.637 | 7.254 | 6.566 | 7.237 | 712,488 | +0.44(+6.50%) |
Jul 23, 2002 | 6.835 | 7.106 | 6.758 | 6.795 | 353,812 | -0.04(-0.58%) |
Jul 22, 2002 | 7.230 | 7.328 | 6.509 | 6.835 | 624,744 | -0.44(-6.10%) |
Jul 19, 2002 | 7.032 | 7.597 | 7.032 | 7.279 | 762,540 | -0.79(-9.79%) |
Jul 17, 2002 | 8.513 | 8.698 | 7.824 | 8.068 | 588,471 | -1.44(-15.13%) |
Jul 12, 2002 | 9.894 | 9.919 | 9.302 | 9.507 | 331,724 | -0.36(-3.68%) |
Jul 11, 2002 | 10.15 | 10.15 | 9.623 | 9.870 | 592,929 | -0.28(-2.75%) |
Jul 10, 2002 | 10.47 | 10.47 | 9.971 | 10.15 | 613,801 | -0.29(-2.77%) |
Jul 09, 2002 | 10.76 | 10.76 | 10.44 | 10.44 | 209,328 | -0.32(-2.98%) |
Jul 08, 2002 | 11.26 | 11.41 | 10.62 | 10.76 | 290,790 | -0.51(-4.49%) |
Jul 05, 2002 | 11.07 | 11.40 | 11.05 | 11.26 | 98,078 | +0.26(+2.33%) |
Jul 04, 2002 | 10.79 | 11.02 | 10.31 | 11.01 | 384,411 | +0.00(+0.00%) |
Jul 03, 2002 | 10.79 | 11.02 | 10.31 | 11.01 | 384,411 | +0.22(+2.04%) |
Jul 02, 2002 | 11.30 | 11.30 | 10.29 | 10.79 | 461,617 | -0.51(-4.54%) |
Jul 01, 2002 | 11.26 | 11.34 | 11.02 | 11.30 | 271,945 | +0.04(+0.33%) |
Jun 28, 2002 | 10.73 | 11.26 | 10.71 | 11.26 | 357,054 | +0.53(+4.94%) |
Jun 27, 2002 | 11.23 | 11.42 | 10.61 | 10.73 | 351,786 | -0.28(-2.58%) |
Jun 26, 2002 | 10.67 | 11.03 | 10.49 | 11.02 | 326,253 | +0.22(+2.06%) |
Jun 25, 2002 | 10.92 | 11.09 | 10.73 | 10.79 | 390,288 | +0.04(+0.34%) |
Jun 21, 2002 | 10.61 | 10.86 | 10.58 | 10.76 | 1,536,227 | +0.27(+2.59%) |
Jun 20, 2002 | 10.29 | 10.49 | 10.22 | 10.49 | 398,191 | +0.26(+2.56%) |
Jun 19, 2002 | 10.56 | 10.67 | 9.993 | 10.22 | 464,454 | -0.27(-2.61%) |
Jun 18, 2002 | 10.49 | 10.76 | 10.36 | 10.50 | 383,195 | +0.36(+3.53%) |
Jun 17, 2002 | 9.391 | 10.24 | 9.351 | 10.14 | 241,954 | +0.63(+6.59%) |
Jun 14, 2002 | 8.932 | 9.630 | 8.762 | 9.514 | 269,108 | -0.10(-1.00%) |
Jun 12, 2002 | 9.623 | 9.682 | 9.504 | 9.611 | 134,554 | -0.03(-0.31%) |
Jun 11, 2002 | 9.981 | 9.981 | 9.633 | 9.640 | 237,698 | -0.33(-3.29%) |
Jun 10, 2002 | 10.39 | 10.53 | 9.968 | 9.968 | 126,448 | -0.44(-4.27%) |
Jun 07, 2002 | 10.04 | 10.41 | 9.771 | 10.41 | 308,623 | +0.31(+3.05%) |
Jun 06, 2002 | 10.10 | 10.29 | 10.04 | 10.10 | 183,796 | +0.06(+0.64%) |