Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.952 | 7.038 | 6.866 | 7.021 | 32,156 | +0.10(+1.49%) |
Apr 29, 2003 | 7.296 | 7.296 | 6.815 | 6.918 | 219,034 | -0.33(-4.62%) |
Apr 28, 2003 | 6.738 | 7.321 | 6.738 | 7.253 | 176,043 | +0.30(+4.32%) |
Apr 25, 2003 | 6.849 | 6.995 | 6.849 | 6.952 | 31,340 | +0.12(+1.76%) |
Apr 24, 2003 | 6.763 | 6.901 | 6.755 | 6.832 | 44,506 | -0.08(-1.12%) |
Apr 23, 2003 | 6.763 | 6.987 | 6.738 | 6.909 | 162,761 | +0.09(+1.26%) |
Apr 22, 2003 | 7.012 | 7.012 | 6.815 | 6.824 | 89,245 | -0.04(-0.62%) |
Apr 21, 2003 | 6.738 | 6.866 | 6.721 | 6.866 | 46,952 | -0.05(-0.74%) |
Apr 17, 2003 | 7.107 | 7.115 | 6.824 | 6.918 | 53,593 | +0.01(+0.12%) |
Apr 16, 2003 | 6.909 | 7.038 | 6.909 | 6.909 | 34,136 | +0.03(+0.50%) |
Apr 15, 2003 | 6.832 | 7.038 | 6.772 | 6.875 | 60,817 | +0.03(+0.38%) |
Apr 14, 2003 | 7.021 | 7.021 | 6.763 | 6.849 | 461,022 | -0.14(-1.97%) |
Apr 11, 2003 | 7.038 | 7.038 | 6.909 | 6.987 | 53,360 | +0.12(+1.75%) |
Apr 10, 2003 | 6.635 | 7.030 | 6.566 | 6.866 | 131,654 | +0.14(+2.04%) |
Apr 09, 2003 | 5.794 | 6.729 | 5.794 | 6.729 | 138,994 | +0.97(+16.84%) |
Apr 08, 2003 | 5.313 | 5.879 | 5.313 | 5.759 | 94,138 | +0.41(+7.70%) |
Apr 07, 2003 | 4.918 | 5.450 | 4.918 | 5.347 | 137,479 | +0.48(+9.88%) |
Apr 04, 2003 | 4.935 | 4.978 | 4.841 | 4.867 | 73,633 | -0.03(-0.53%) |
Apr 03, 2003 | 4.927 | 5.055 | 4.867 | 4.892 | 153,324 | -0.04(-0.87%) |
Apr 02, 2003 | 4.978 | 4.978 | 4.764 | 4.935 | 339,504 | +0.05(+1.05%) |
Apr 01, 2003 | 4.729 | 4.952 | 4.721 | 4.884 | 60,817 | -0.10(-2.07%) |
Mar 31, 2003 | 4.952 | 5.090 | 4.772 | 4.987 | 115,692 | +0.05(+1.04%) |
Mar 28, 2003 | 4.764 | 5.013 | 4.764 | 4.935 | 191,888 | +0.10(+2.13%) |
Mar 27, 2003 | 4.704 | 4.901 | 4.678 | 4.832 | 36,362 | +0.09(+1.99%) |
Mar 26, 2003 | 4.952 | 5.021 | 4.721 | 4.738 | 54,770 | -0.27(-5.33%) |
Mar 25, 2003 | 4.772 | 5.107 | 4.721 | 5.005 | 82,604 | +0.15(+3.02%) |
Mar 24, 2003 | 4.918 | 4.918 | 4.772 | 4.858 | 40,770 | -0.07(-1.39%) |
Mar 21, 2003 | 4.935 | 5.021 | 4.738 | 4.927 | 474,541 | +0.06(+1.23%) |
Mar 20, 2003 | 4.601 | 4.978 | 4.472 | 4.867 | 269,675 | +0.25(+5.39%) |
Mar 19, 2003 | 4.978 | 4.978 | 4.549 | 4.618 | 162,266 | -0.33(-6.60%) |
Mar 18, 2003 | 5.133 | 5.210 | 4.892 | 4.944 | 312,473 | -0.20(-3.84%) |
Mar 17, 2003 | 5.416 | 5.502 | 5.107 | 5.141 | 191,343 | -0.37(-6.70%) |
Mar 14, 2003 | 5.914 | 5.922 | 5.493 | 5.510 | 134,333 | -0.23(-4.04%) |
Mar 13, 2003 | 5.854 | 5.879 | 5.631 | 5.742 | 119,886 | -0.09(-1.47%) |
Mar 12, 2003 | 5.956 | 6.008 | 5.768 | 5.828 | 139,859 | -0.09(-1.45%) |
Mar 11, 2003 | 6.017 | 6.137 | 5.802 | 5.914 | 77,361 | +0.07(+1.17%) |
Mar 10, 2003 | 6.017 | 6.154 | 5.828 | 5.845 | 102,876 | -0.17(-2.85%) |
Mar 07, 2003 | 6.128 | 6.180 | 6.008 | 6.017 | 507,858 | -0.06(-0.99%) |
Mar 06, 2003 | 6.223 | 6.223 | 6.008 | 6.077 | 56,040 | -0.06(-0.98%) |
Mar 05, 2003 | 6.111 | 6.257 | 6.008 | 6.137 | 175,227 | +0.00(+0.00%) |
Mar 04, 2003 | 6.137 | 6.317 | 6.008 | 6.137 | 113,595 | -0.04(-0.69%) |
Mar 03, 2003 | 6.111 | 6.317 | 6.008 | 6.180 | 106,604 | +0.06(+0.98%) |
Feb 28, 2003 | 6.394 | 6.540 | 5.759 | 6.120 | 256,550 | -1.55(-20.25%) |
Feb 27, 2003 | 7.716 | 7.742 | 7.622 | 7.673 | 30,758 | +0.05(+0.68%) |
Feb 26, 2003 | 7.562 | 7.768 | 7.510 | 7.622 | 20,621 | -0.10(-1.33%) |
Feb 25, 2003 | 7.442 | 7.742 | 7.296 | 7.725 | 30,641 | +0.11(+1.47%) |
Feb 24, 2003 | 7.579 | 7.742 | 7.330 | 7.613 | 34,136 | -0.15(-1.99%) |
Feb 21, 2003 | 7.733 | 7.828 | 7.527 | 7.768 | 15,262 | +0.17(+2.26%) |
Feb 20, 2003 | 7.579 | 7.888 | 7.433 | 7.596 | 28,078 | -0.04(-0.56%) |
Feb 19, 2003 | 7.725 | 7.725 | 7.390 | 7.639 | 35,534 | -0.09(-1.11%) |
Feb 18, 2003 | 7.278 | 7.742 | 7.278 | 7.725 | 49,515 | +0.34(+4.65%) |
Feb 14, 2003 | 7.381 | 7.733 | 7.167 | 7.381 | 65,710 | +0.11(+1.53%) |
Feb 13, 2003 | 7.725 | 7.759 | 7.081 | 7.270 | 87,031 | -0.32(-4.19%) |
Feb 12, 2003 | 7.493 | 7.759 | 7.424 | 7.587 | 49,981 | +0.05(+0.68%) |
Feb 11, 2003 | 7.562 | 7.793 | 7.356 | 7.536 | 56,273 | -0.27(-3.52%) |
Feb 10, 2003 | 7.459 | 7.811 | 7.442 | 7.811 | 37,049 | +0.36(+4.84%) |
Feb 07, 2003 | 7.733 | 7.733 | 7.450 | 7.450 | 57,787 | -0.31(-3.98%) |
Feb 06, 2003 | 7.828 | 7.896 | 7.725 | 7.759 | 32,389 | -0.14(-1.74%) |
Feb 05, 2003 | 7.948 | 7.982 | 7.845 | 7.896 | 68,157 | +0.00(+0.00%) |
Feb 04, 2003 | 7.802 | 7.982 | 7.725 | 7.896 | 72,351 | +0.08(+0.99%) |
Feb 03, 2003 | 8.042 | 8.060 | 7.811 | 7.819 | 12,116 | +0.01(+0.11%) |
Jan 31, 2003 | 7.896 | 8.068 | 7.811 | 7.811 | 192,704 | -0.13(-1.62%) |
Jan 30, 2003 | 8.042 | 8.068 | 7.879 | 7.939 | 37,399 | -0.10(-1.28%) |
Jan 29, 2003 | 8.051 | 8.154 | 7.982 | 8.042 | 25,398 | -0.06(-0.74%) |
Jan 28, 2003 | 8.068 | 8.266 | 7.819 | 8.102 | 48,350 | +0.01(+0.11%) |
Jan 27, 2003 | 7.982 | 8.154 | 7.982 | 8.094 | 27,495 | +0.11(+1.40%) |
Jan 24, 2003 | 8.085 | 8.231 | 7.742 | 7.982 | 66,409 | -0.13(-1.59%) |
Jan 23, 2003 | 8.154 | 8.257 | 8.111 | 8.111 | 32,622 | +0.02(+0.21%) |
Jan 22, 2003 | 8.154 | 8.205 | 8.085 | 8.094 | 72,351 | -0.07(-0.84%) |
Jan 21, 2003 | 8.411 | 8.463 | 8.163 | 8.163 | 25,165 | -0.24(-2.86%) |
Jan 17, 2003 | 8.411 | 8.489 | 8.369 | 8.403 | 20,039 | -0.10(-1.21%) |
Jan 16, 2003 | 8.308 | 8.583 | 8.308 | 8.506 | 30,408 | +0.20(+2.38%) |
Jan 15, 2003 | 8.205 | 8.308 | 8.171 | 8.308 | 33,670 | +0.02(+0.21%) |
Jan 14, 2003 | 8.231 | 8.369 | 8.231 | 8.291 | 26,796 | +0.02(+0.21%) |
Jan 13, 2003 | 8.497 | 8.566 | 8.274 | 8.274 | 25,748 | -0.12(-1.43%) |
Jan 10, 2003 | 8.583 | 8.583 | 8.377 | 8.394 | 26,680 | -0.09(-1.11%) |
Jan 09, 2003 | 8.506 | 8.626 | 8.463 | 8.489 | 59,768 | -0.05(-0.60%) |
Jan 08, 2003 | 8.497 | 8.643 | 8.411 | 8.540 | 41,010 | +0.07(+0.81%) |
Jan 07, 2003 | 8.583 | 8.592 | 8.454 | 8.472 | 56,506 | -0.08(-0.90%) |
Jan 06, 2003 | 8.497 | 8.626 | 8.497 | 8.549 | 63,263 | +0.01(+0.10%) |
Jan 03, 2003 | 8.772 | 8.798 | 8.454 | 8.540 | 52,545 | -0.15(-1.78%) |
Jan 02, 2003 | 8.738 | 8.755 | 8.429 | 8.695 | 72,351 | +0.17(+2.01%) |
Dec 31, 2002 | 8.369 | 8.669 | 8.111 | 8.523 | 79,574 | +0.12(+1.43%) |
Dec 30, 2002 | 8.205 | 8.652 | 8.154 | 8.403 | 58,720 | +0.19(+2.29%) |
Dec 27, 2002 | 8.454 | 8.583 | 8.214 | 8.215 | 42,175 | -0.31(-3.62%) |
Dec 26, 2002 | 8.111 | 8.617 | 8.060 | 8.523 | 46,486 | +0.23(+2.79%) |
Dec 24, 2002 | 8.326 | 8.454 | 7.991 | 8.291 | 14,563 | -0.01(-0.11%) |
Dec 23, 2002 | 8.034 | 8.540 | 7.982 | 8.301 | 48,350 | +0.15(+1.80%) |
Dec 20, 2002 | 8.025 | 8.489 | 7.630 | 8.154 | 62,681 | +0.27(+3.37%) |
Dec 19, 2002 | 7.879 | 8.025 | 7.682 | 7.888 | 41,127 | +0.16(+2.11%) |
Dec 18, 2002 | 7.708 | 8.145 | 7.682 | 7.725 | 147,615 | +0.01(+0.11%) |
Dec 17, 2002 | 7.939 | 7.957 | 7.673 | 7.716 | 142,139 | -0.01(-0.11%) |
Dec 16, 2002 | 8.197 | 8.197 | 7.673 | 7.725 | 95,187 | -0.16(-2.07%) |
Dec 13, 2002 | 8.154 | 8.360 | 7.888 | 7.888 | 71,186 | -0.45(-5.36%) |
Dec 12, 2002 | 8.497 | 8.575 | 8.094 | 8.334 | 31,224 | -0.07(-0.82%) |
Dec 11, 2002 | 8.497 | 8.497 | 8.308 | 8.403 | 25,981 | -0.21(-2.39%) |
Dec 10, 2002 | 8.223 | 8.643 | 7.974 | 8.609 | 83,536 | +0.63(+7.85%) |
Dec 09, 2002 | 8.145 | 8.283 | 7.982 | 7.982 | 17,942 | -0.51(-6.06%) |
Dec 06, 2002 | 8.120 | 8.575 | 7.742 | 8.497 | 32,738 | +0.09(+1.02%) |
Dec 05, 2002 | 8.266 | 8.540 | 8.068 | 8.411 | 27,379 | +0.09(+1.03%) |
Dec 04, 2002 | 8.592 | 8.781 | 7.922 | 8.326 | 174,761 | -0.17(-2.02%) |
Dec 03, 2002 | 8.583 | 9.175 | 8.326 | 8.497 | 220,433 | -0.16(-1.87%) |
Dec 02, 2002 | 8.901 | 8.901 | 8.515 | 8.659 | 253,637 | -0.28(-3.18%) |
Nov 27, 2002 | 8.463 | 8.969 | 8.369 | 8.944 | 98,449 | +0.59(+7.09%) |
Nov 26, 2002 | 8.463 | 8.489 | 8.154 | 8.351 | 91,225 | -0.05(-0.61%) |
Nov 25, 2002 | 8.145 | 8.420 | 8.068 | 8.403 | 261,094 | +0.25(+3.05%) |
Nov 22, 2002 | 8.017 | 8.240 | 7.896 | 8.154 | 71,069 | +0.04(+0.53%) |
Nov 21, 2002 | 8.102 | 8.231 | 7.948 | 8.111 | 31,224 | -0.08(-0.94%) |
Nov 20, 2002 | 7.802 | 8.188 | 7.725 | 8.188 | 36,000 | +0.51(+6.71%) |
Nov 19, 2002 | 7.716 | 8.060 | 7.673 | 7.673 | 42,059 | -0.27(-3.35%) |
Nov 18, 2002 | 7.690 | 7.974 | 7.484 | 7.939 | 120,585 | +0.21(+2.66%) |
Nov 15, 2002 | 7.673 | 8.051 | 7.673 | 7.733 | 58,953 | +0.09(+1.24%) |
Nov 14, 2002 | 7.519 | 7.639 | 7.514 | 7.639 | 41,476 | +0.12(+1.60%) |
Nov 13, 2002 | 7.261 | 7.648 | 7.261 | 7.519 | 37,748 | +0.09(+1.15%) |
Nov 12, 2002 | 7.330 | 7.690 | 7.261 | 7.433 | 51,496 | +0.14(+1.88%) |
Nov 11, 2002 | 7.811 | 7.811 | 7.253 | 7.296 | 77,011 | -0.28(-3.74%) |
Nov 08, 2002 | 7.751 | 7.801 | 7.579 | 7.579 | 101,478 | -0.10(-1.34%) |
Nov 07, 2002 | 8.077 | 8.077 | 7.630 | 7.682 | 85,167 | -0.28(-3.56%) |
Nov 06, 2002 | 8.008 | 8.300 | 7.914 | 7.965 | 125,479 | -0.09(-1.17%) |
Nov 05, 2002 | 7.828 | 8.300 | 7.777 | 8.060 | 60,933 | +0.27(+3.53%) |
Nov 04, 2002 | 7.896 | 7.905 | 7.682 | 7.785 | 54,176 | -0.11(-1.41%) |
Nov 01, 2002 | 7.845 | 7.982 | 7.321 | 7.896 | 150,178 | +0.03(+0.33%) |
Oct 31, 2002 | 7.862 | 8.025 | 7.742 | 7.871 | 147,848 | +0.12(+1.55%) |
Oct 30, 2002 | 7.914 | 8.240 | 7.725 | 7.751 | 72,118 | -0.18(-2.27%) |
Oct 29, 2002 | 7.819 | 8.154 | 7.802 | 7.931 | 81,672 | +0.11(+1.43%) |
Oct 28, 2002 | 8.180 | 8.283 | 7.819 | 7.819 | 65,244 | -0.35(-4.31%) |
Oct 25, 2002 | 8.360 | 8.360 | 7.940 | 8.171 | 84,196 | -0.02(-0.21%) |
Oct 24, 2002 | 8.386 | 8.437 | 8.025 | 8.188 | 79,030 | +0.03(+0.42%) |
Oct 23, 2002 | 7.793 | 8.429 | 7.793 | 8.154 | 102,614 | +0.32(+4.05%) |
Oct 22, 2002 | 8.154 | 8.300 | 7.682 | 7.836 | 94,021 | -0.23(-2.87%) |
Oct 21, 2002 | 8.532 | 8.583 | 7.776 | 8.068 | 108,468 | -0.45(-5.34%) |
Oct 18, 2002 | 8.446 | 8.583 | 7.802 | 8.523 | 71,652 | +0.08(+0.91%) |
Oct 17, 2002 | 8.566 | 8.738 | 8.369 | 8.446 | 277,405 | -0.21(-2.47%) |
Oct 16, 2002 | 8.583 | 8.884 | 8.489 | 8.659 | 133,401 | +0.06(+0.69%) |
Oct 15, 2002 | 8.377 | 8.969 | 8.318 | 8.600 | 46,209 | +0.27(+3.30%) |
Oct 14, 2002 | 8.540 | 8.575 | 8.300 | 8.326 | 32,039 | -0.13(-1.52%) |
Oct 11, 2002 | 8.678 | 8.720 | 8.197 | 8.454 | 31,457 | +0.03(+0.31%) |
Oct 10, 2002 | 8.137 | 8.677 | 8.077 | 8.429 | 26,680 | +0.39(+4.91%) |
Oct 09, 2002 | 8.557 | 8.617 | 8.034 | 8.034 | 43,340 | -0.58(-6.68%) |
Oct 08, 2002 | 8.283 | 8.609 | 8.171 | 8.609 | 68,390 | +0.37(+4.47%) |
Oct 07, 2002 | 8.197 | 8.566 | 8.111 | 8.241 | 36,583 | -0.04(-0.51%) |
Oct 04, 2002 | 8.592 | 8.926 | 8.059 | 8.283 | 73,283 | -0.32(-3.69%) |
Oct 03, 2002 | 8.154 | 8.909 | 8.025 | 8.600 | 45,032 | +0.44(+5.36%) |
Oct 02, 2002 | 8.892 | 9.097 | 8.154 | 8.163 | 268,550 | -0.92(-10.11%) |
Oct 01, 2002 | 9.167 | 9.441 | 8.848 | 9.081 | 218,918 | -0.03(-0.38%) |
Sep 30, 2002 | 9.012 | 9.356 | 8.497 | 9.115 | 96,135 | +0.10(+1.14%) |
Sep 27, 2002 | 9.064 | 9.287 | 8.926 | 9.012 | 37,632 | -0.29(-3.14%) |
Sep 26, 2002 | 9.012 | 9.304 | 8.841 | 9.304 | 77,943 | +0.28(+3.14%) |
Sep 25, 2002 | 8.832 | 9.132 | 8.549 | 9.021 | 53,515 | +0.18(+2.05%) |
Sep 24, 2002 | 9.047 | 9.047 | 8.472 | 8.840 | 64,545 | -0.15(-1.63%) |
Sep 23, 2002 | 9.244 | 9.244 | 8.781 | 8.987 | 148,198 | -0.06(-0.68%) |
Sep 20, 2002 | 9.441 | 9.578 | 9.048 | 9.048 | 228,472 | -0.38(-4.08%) |
Sep 19, 2002 | 7.296 | 9.742 | 7.124 | 9.433 | 1,056,028 | -1.66(-14.94%) |
Sep 18, 2002 | 11.10 | 11.20 | 10.90 | 11.09 | 61,865 | -0.11(-1.00%) |
Sep 17, 2002 | 11.20 | 11.29 | 10.51 | 11.20 | 55,358 | +0.03(+0.31%) |
Sep 16, 2002 | 11.29 | 11.32 | 11.13 | 11.17 | 77,611 | -0.12(-1.06%) |
Sep 13, 2002 | 11.33 | 11.42 | 11.16 | 11.29 | 66,270 | -0.13(-1.13%) |
Sep 12, 2002 | 11.56 | 11.56 | 11.07 | 11.42 | 72,234 | -0.08(-0.67%) |
Sep 11, 2002 | 11.58 | 11.75 | 11.49 | 11.49 | 12,000 | -0.14(-1.18%) |
Sep 10, 2002 | 11.60 | 11.75 | 11.56 | 11.63 | 74,435 | +0.04(+0.37%) |
Sep 09, 2002 | 11.67 | 11.67 | 11.59 | 11.59 | 59,988 | +0.00(+0.00%) |
Sep 06, 2002 | 11.34 | 11.78 | 11.34 | 11.59 | 24,000 | +0.05(+0.45%) |
Sep 05, 2002 | 11.29 | 11.63 | 11.03 | 11.54 | 32,389 | +0.16(+1.43%) |
Sep 04, 2002 | 10.95 | 11.38 | 10.87 | 11.37 | 5,009,842 | +0.43(+3.92%) |
Sep 03, 2002 | 11.35 | 11.50 | 10.59 | 10.94 | 58,137 | -0.45(-3.92%) |
Aug 30, 2002 | 11.60 | 12.01 | 11.39 | 11.39 | 20,104 | -0.41(-3.48%) |
Aug 29, 2002 | 12.14 | 12.23 | 11.59 | 11.80 | 37,632 | -0.25(-2.07%) |
Aug 28, 2002 | 12.33 | 12.36 | 11.96 | 12.05 | 27,146 | -0.22(-1.82%) |
Aug 27, 2002 | 12.28 | 12.45 | 12.15 | 12.27 | 73,400 | -0.10(-0.83%) |
Aug 26, 2002 | 12.07 | 12.38 | 12.07 | 12.38 | 7,457 | +0.29(+2.41%) |
Aug 23, 2002 | 12.53 | 12.60 | 12.06 | 12.09 | 30,059 | -0.64(-4.99%) |
Aug 22, 2002 | 12.02 | 12.72 | 11.80 | 12.72 | 23,534 | +0.66(+5.48%) |
Aug 21, 2002 | 12.02 | 12.44 | 11.90 | 12.06 | 22,885 | -0.04(-0.35%) |
Aug 20, 2002 | 12.82 | 12.82 | 12.02 | 12.10 | 42,292 | -0.26(-2.08%) |
Aug 16, 2002 | 11.98 | 12.45 | 11.98 | 12.36 | 26,913 | +0.01(+0.07%) |
Aug 15, 2002 | 12.18 | 12.45 | 12.00 | 12.35 | 18,770 | +0.21(+1.70%) |
Aug 14, 2002 | 11.89 | 12.15 | 11.61 | 12.15 | 40,195 | +0.14(+1.14%) |
Aug 13, 2002 | 12.24 | 12.70 | 11.86 | 12.01 | 34,136 | -0.70(-5.54%) |
Aug 12, 2002 | 11.88 | 12.87 | 11.55 | 12.71 | 32,664 | +0.91(+7.72%) |
Aug 07, 2002 | 11.63 | 11.89 | 11.29 | 11.80 | 61,865 | +0.18(+1.54%) |
Aug 06, 2002 | 10.99 | 11.81 | 10.93 | 11.62 | 38,564 | +0.68(+6.19%) |
Aug 05, 2002 | 10.90 | 11.34 | 10.77 | 10.94 | 180,237 | -0.04(-0.38%) |
Aug 02, 2002 | 11.17 | 11.33 | 10.87 | 10.99 | 59,302 | -0.17(-1.54%) |
Aug 01, 2002 | 11.27 | 11.42 | 11.07 | 11.16 | 73,400 | -0.12(-1.07%) |
Jul 31, 2002 | 11.43 | 11.66 | 11.20 | 11.28 | 62,797 | -0.05(-0.45%) |
Jul 30, 2002 | 11.59 | 11.59 | 11.24 | 11.33 | 64,778 | -0.21(-1.85%) |
Jul 29, 2002 | 11.25 | 11.67 | 10.68 | 11.54 | 210,398 | +0.38(+3.37%) |
Jul 26, 2002 | 11.87 | 12.19 | 10.94 | 11.17 | 140,159 | -0.33(-2.91%) |
Jul 25, 2002 | 11.18 | 12.10 | 11.18 | 11.50 | 89,954 | +0.07(+0.60%) |
Jul 24, 2002 | 10.23 | 11.43 | 10.17 | 11.43 | 122,799 | +0.98(+9.36%) |
Jul 23, 2002 | 10.47 | 10.73 | 10.26 | 10.45 | 50,680 | -0.07(-0.65%) |
Jul 22, 2002 | 10.32 | 11.29 | 10.32 | 10.52 | 286,027 | +0.09(+0.91%) |
Jul 19, 2002 | 11.51 | 11.52 | 9.913 | 10.43 | 144,935 | -1.40(-11.83%) |
Jul 17, 2002 | 12.22 | 12.52 | 11.59 | 11.83 | 112,663 | -1.71(-12.62%) |
Jul 12, 2002 | 13.63 | 13.82 | 13.30 | 13.54 | 51,030 | +0.02(+0.13%) |
Jul 11, 2002 | 13.65 | 13.78 | 13.40 | 13.52 | 41,709 | -0.15(-1.13%) |
Jul 10, 2002 | 13.18 | 13.99 | 13.13 | 13.67 | 49,049 | +0.50(+3.78%) |
Jul 09, 2002 | 14.14 | 14.14 | 13.13 | 13.18 | 70,603 | -0.86(-6.12%) |
Jul 08, 2002 | 13.99 | 13.83 | 13.74 | 14.03 | 192,471 | +0.04(+0.31%) |
Jul 05, 2002 | 13.24 | 13.99 | 13.24 | 13.99 | 32,738 | +0.54(+4.02%) |
Jul 04, 2002 | 13.30 | 13.50 | 12.87 | 13.45 | 47,651 | +0.00(+0.00%) |
Jul 03, 2002 | 13.30 | 13.50 | 12.87 | 13.45 | 47,651 | +0.14(+1.03%) |
Jul 02, 2002 | 13.18 | 13.69 | 12.63 | 13.31 | 74,099 | +0.11(+0.85%) |
Jul 01, 2002 | 13.97 | 14.14 | 12.88 | 13.20 | 77,477 | -0.61(-4.41%) |
Jun 28, 2002 | 14.36 | 14.57 | 13.56 | 13.81 | 219,268 | -0.50(-3.48%) |
Jun 27, 2002 | 14.21 | 14.51 | 13.91 | 14.31 | 100,779 | +0.15(+1.03%) |
Jun 26, 2002 | 14.00 | 14.38 | 13.74 | 14.16 | 134,566 | -0.13(-0.90%) |
Jun 25, 2002 | 14.25 | 14.68 | 14.01 | 14.29 | 210,762 | +0.31(+2.21%) |
Jun 21, 2002 | 13.48 | 14.12 | 13.44 | 13.98 | 84,701 | +0.53(+3.96%) |
Jun 20, 2002 | 13.48 | 13.97 | 13.43 | 13.45 | 105,556 | -0.11(-0.82%) |
Jun 19, 2002 | 13.73 | 14.22 | 13.56 | 13.56 | 89,711 | -0.14(-1.00%) |
Jun 18, 2002 | 13.14 | 13.77 | 13.14 | 13.70 | 76,778 | +0.14(+1.01%) |
Jun 17, 2002 | 13.30 | 13.56 | 12.72 | 13.56 | 85,982 | +0.45(+3.40%) |
Jun 14, 2002 | 13.18 | 13.18 | 12.64 | 13.12 | 130,488 | -0.87(-6.20%) |
Jun 12, 2002 | 14.17 | 14.38 | 13.65 | 13.98 | 73,050 | +0.03(+0.25%) |
Jun 11, 2002 | 14.09 | 14.70 | 13.69 | 13.95 | 169,053 | -0.15(-1.04%) |
Jun 10, 2002 | 14.60 | 14.81 | 13.60 | 14.09 | 53,477 | -0.46(-3.18%) |
Jun 07, 2002 | 13.62 | 14.59 | 13.62 | 14.56 | 60,467 | +0.82(+6.00%) |
Jun 06, 2002 | 14.48 | 14.88 | 13.73 | 13.73 | 69,089 | -1.12(-7.51%) |
Jun 05, 2002 | 14.76 | 15.19 | 14.53 | 14.85 | 71,186 | +0.45(+3.10%) |
May 31, 2002 | 14.81 | 15.45 | 14.36 | 14.40 | 103,226 | -1.30(-8.26%) |
May 28, 2002 | 15.75 | 15.85 | 15.05 | 15.70 | 50,913 | +0.16(+1.05%) |
May 27, 2002 | 16.27 | 16.30 | 15.54 | 15.54 | 29,942 | +0.00(+0.00%) |
May 24, 2002 | 16.27 | 16.30 | 15.54 | 15.54 | 28,777 | -0.77(-4.74%) |
May 23, 2002 | 16.31 | 16.37 | 15.72 | 16.31 | 38,797 | +0.00(+0.00%) |
May 22, 2002 | 16.26 | 16.51 | 16.19 | 16.31 | 38,214 | +0.03(+0.21%) |
May 21, 2002 | 16.05 | 16.39 | 15.92 | 16.27 | 77,361 | +0.06(+0.37%) |
May 20, 2002 | 16.35 | 16.47 | 16.06 | 16.21 | 89,128 | -0.19(-1.15%) |
May 17, 2002 | 16.59 | 16.61 | 16.26 | 16.40 | 49,166 | -0.12(-0.73%) |
May 16, 2002 | 16.65 | 16.94 | 16.37 | 16.52 | 104,274 | -0.20(-1.18%) |
May 15, 2002 | 16.34 | 16.74 | 16.28 | 16.72 | 198,296 | +0.38(+2.31%) |
May 14, 2002 | 15.50 | 16.36 | 15.36 | 16.34 | 96,701 | +0.90(+5.84%) |
May 13, 2002 | 15.82 | 16.35 | 15.31 | 15.44 | 49,399 | -0.27(-1.75%) |
May 10, 2002 | 15.96 | 16.22 | 15.36 | 15.72 | 103,459 | -0.29(-1.82%) |
May 09, 2002 | 16.39 | 16.57 | 15.78 | 16.01 | 126,877 | -0.43(-2.61%) |
May 08, 2002 | 16.16 | 16.52 | 16.16 | 16.44 | 84,002 | +0.43(+2.68%) |
May 07, 2002 | 15.96 | 16.33 | 15.38 | 16.01 | 77,128 | +0.04(+0.27%) |
May 06, 2002 | 16.15 | 16.35 | 15.83 | 15.96 | 60,584 | -0.32(-1.95%) |
May 03, 2002 | 16.32 | 16.35 | 16.14 | 16.28 | 94,953 | -0.04(-0.22%) |
May 02, 2002 | 16.31 | 16.39 | 15.71 | 16.32 | 74,565 | -0.05(-0.31%) |