Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.39 | 11.61 | 11.21 | 11.60 | 743,914 | +0.26(+2.26%) |
Apr 29, 2003 | 11.40 | 11.46 | 11.25 | 11.35 | 565,113 | +0.00(+0.00%) |
Apr 28, 2003 | 10.95 | 11.37 | 10.95 | 11.35 | 592,646 | +0.23(+2.09%) |
Apr 25, 2003 | 11.12 | 11.15 | 10.79 | 11.11 | 241,256 | -0.02(-0.16%) |
Apr 24, 2003 | 11.22 | 11.26 | 10.98 | 11.13 | 407,801 | -0.14(-1.27%) |
Apr 23, 2003 | 11.00 | 11.29 | 10.84 | 11.28 | 377,917 | +0.29(+2.60%) |
Apr 22, 2003 | 11.08 | 11.17 | 10.98 | 10.99 | 469,920 | -0.17(-1.55%) |
Apr 21, 2003 | 11.17 | 11.29 | 10.91 | 11.16 | 225,138 | -0.12(-1.11%) |
Apr 17, 2003 | 10.83 | 11.31 | 10.74 | 11.29 | 544,798 | +0.55(+5.16%) |
Apr 16, 2003 | 10.72 | 11.01 | 10.63 | 10.73 | 464,380 | +0.01(+0.11%) |
Apr 15, 2003 | 10.52 | 10.72 | 10.52 | 10.72 | 283,899 | +0.10(+0.90%) |
Apr 14, 2003 | 10.22 | 10.71 | 10.22 | 10.63 | 398,903 | +0.35(+3.42%) |
Apr 11, 2003 | 10.11 | 10.27 | 10.09 | 10.27 | 328,390 | +0.20(+1.95%) |
Apr 10, 2003 | 10.10 | 10.27 | 9.947 | 10.08 | 365,829 | +0.03(+0.30%) |
Apr 09, 2003 | 10.72 | 10.72 | 10.02 | 10.05 | 761,542 | -0.21(-2.03%) |
Apr 08, 2003 | 10.45 | 10.48 | 10.22 | 10.26 | 376,574 | -0.25(-2.38%) |
Apr 07, 2003 | 10.51 | 10.68 | 10.36 | 10.51 | 412,838 | +0.02(+0.17%) |
Apr 04, 2003 | 10.48 | 10.60 | 10.38 | 10.49 | 284,907 | +0.01(+0.11%) |
Apr 03, 2003 | 10.42 | 10.64 | 10.39 | 10.48 | 343,668 | +0.04(+0.34%) |
Apr 02, 2003 | 10.50 | 10.57 | 10.30 | 10.44 | 607,924 | -0.07(-0.63%) |
Apr 01, 2003 | 10.61 | 10.68 | 10.45 | 10.51 | 790,923 | -0.18(-1.72%) |
Mar 31, 2003 | 10.45 | 10.72 | 9.965 | 10.69 | 740,803 | +0.25(+2.40%) |
Mar 28, 2003 | 10.15 | 10.59 | 10.10 | 10.44 | 484,464 | +0.21(+2.10%) |
Mar 27, 2003 | 10.03 | 10.30 | 9.858 | 10.23 | 219,388 | +0.19(+1.90%) |
Mar 26, 2003 | 10.08 | 10.30 | 9.995 | 10.04 | 186,902 | -0.10(-1.00%) |
Mar 25, 2003 | 10.12 | 10.27 | 9.959 | 10.14 | 319,965 | -0.04(-0.35%) |
Mar 24, 2003 | 10.07 | 10.19 | 9.995 | 10.17 | 221,540 | +0.05(+0.53%) |
Mar 21, 2003 | 10.07 | 10.43 | 9.888 | 10.12 | 387,552 | +0.00(+0.00%) |
Mar 20, 2003 | 9.709 | 10.15 | 9.709 | 10.12 | 267,223 | +0.27(+2.78%) |
Mar 19, 2003 | 9.709 | 9.947 | 9.530 | 9.846 | 523,609 | -0.07(-0.66%) |
Mar 18, 2003 | 10.39 | 10.58 | 9.530 | 9.911 | 710,064 | +0.41(+4.33%) |
Mar 17, 2003 | 9.006 | 9.530 | 8.964 | 9.500 | 438,159 | +0.48(+5.35%) |
Mar 14, 2003 | 9.369 | 9.375 | 9.000 | 9.018 | 206,815 | -0.36(-3.87%) |
Mar 13, 2003 | 8.905 | 9.381 | 8.821 | 9.381 | 153,953 | +0.48(+5.42%) |
Mar 12, 2003 | 8.488 | 8.922 | 8.196 | 8.899 | 191,213 | +0.41(+4.84%) |
Mar 11, 2003 | 8.994 | 9.214 | 8.351 | 8.488 | 388,158 | -0.58(-6.43%) |
Mar 10, 2003 | 9.119 | 9.435 | 9.048 | 9.071 | 149,253 | -0.33(-3.55%) |
Mar 07, 2003 | 9.381 | 9.500 | 9.203 | 9.405 | 81,259 | -0.03(-0.32%) |
Mar 06, 2003 | 9.095 | 9.500 | 9.095 | 9.435 | 163,355 | +0.13(+1.41%) |
Mar 05, 2003 | 9.298 | 9.405 | 9.101 | 9.304 | 109,967 | -0.05(-0.51%) |
Mar 04, 2003 | 9.071 | 9.357 | 9.071 | 9.351 | 168,392 | +0.27(+3.02%) |
Mar 03, 2003 | 9.274 | 9.459 | 9.042 | 9.077 | 185,181 | -0.24(-2.62%) |
Feb 28, 2003 | 9.089 | 9.494 | 9.089 | 9.322 | 234,876 | +0.15(+1.62%) |
Feb 27, 2003 | 9.149 | 9.322 | 9.066 | 9.173 | 279,030 | -0.02(-0.26%) |
Feb 26, 2003 | 9.292 | 9.429 | 9.083 | 9.197 | 133,135 | -0.06(-0.64%) |
Feb 25, 2003 | 8.911 | 9.256 | 8.905 | 9.256 | 111,142 | +0.28(+3.12%) |
Feb 24, 2003 | 9.101 | 9.197 | 8.786 | 8.976 | 256,869 | -0.22(-2.40%) |
Feb 21, 2003 | 9.286 | 9.351 | 9.083 | 9.197 | 301,863 | -0.10(-1.03%) |
Feb 20, 2003 | 9.220 | 9.292 | 9.208 | 9.292 | 83,608 | +0.02(+0.19%) |
Feb 19, 2003 | 9.232 | 9.322 | 9.203 | 9.274 | 240,080 | -0.08(-0.89%) |
Feb 18, 2003 | 9.173 | 9.423 | 9.083 | 9.357 | 635,962 | +0.22(+2.35%) |
Feb 14, 2003 | 8.612 | 9.142 | 8.577 | 9.142 | 700,599 | +0.53(+6.16%) |
Feb 13, 2003 | 8.643 | 8.672 | 8.529 | 8.612 | 224,635 | +0.01(+0.06%) |
Feb 12, 2003 | 8.601 | 8.726 | 8.595 | 8.607 | 290,783 | -0.04(-0.41%) |
Feb 11, 2003 | 8.482 | 8.661 | 8.369 | 8.643 | 370,530 | +0.14(+1.61%) |
Feb 10, 2003 | 8.416 | 8.625 | 8.309 | 8.506 | 165,538 | +0.14(+1.64%) |
Feb 07, 2003 | 8.369 | 8.470 | 8.309 | 8.369 | 258,548 | -0.07(-0.78%) |
Feb 06, 2003 | 8.345 | 8.434 | 8.250 | 8.434 | 158,486 | +0.09(+1.07%) |
Feb 05, 2003 | 8.357 | 8.416 | 8.220 | 8.345 | 229,671 | -0.10(-1.20%) |
Feb 04, 2003 | 8.369 | 8.678 | 8.339 | 8.446 | 342,660 | +0.08(+0.93%) |
Feb 03, 2003 | 8.613 | 8.809 | 8.273 | 8.369 | 438,860 | -0.18(-2.09%) |
Jan 31, 2003 | 8.321 | 8.637 | 8.309 | 8.547 | 229,000 | +0.20(+2.43%) |
Jan 30, 2003 | 8.345 | 8.529 | 8.267 | 8.345 | 145,007 | -0.00(-0.01%) |
Jan 29, 2003 | 8.220 | 8.488 | 8.220 | 8.345 | 491,578 | +0.07(+0.80%) |
Jan 28, 2003 | 8.244 | 8.333 | 8.178 | 8.279 | 393,363 | -0.02(-0.29%) |
Jan 27, 2003 | 8.214 | 8.410 | 8.130 | 8.303 | 148,749 | +0.05(+0.58%) |
Jan 24, 2003 | 7.529 | 8.482 | 7.505 | 8.255 | 775,141 | -0.16(-1.91%) |
Jan 23, 2003 | 8.136 | 8.494 | 8.130 | 8.416 | 172,085 | +0.36(+4.51%) |
Jan 22, 2003 | 8.202 | 8.202 | 7.934 | 8.053 | 195,758 | +0.01(+0.15%) |
Jan 21, 2003 | 8.160 | 8.214 | 7.987 | 8.041 | 373,888 | -0.24(-2.88%) |
Jan 17, 2003 | 8.255 | 8.279 | 8.101 | 8.279 | 268,789 | -0.01(-0.14%) |
Jan 16, 2003 | 8.422 | 8.422 | 8.214 | 8.291 | 156,304 | -0.12(-1.42%) |
Jan 15, 2003 | 8.363 | 8.440 | 8.279 | 8.410 | 212,547 | -0.02(-0.21%) |
Jan 14, 2003 | 8.279 | 8.458 | 8.279 | 8.428 | 165,706 | +0.14(+1.73%) |
Jan 13, 2003 | 8.250 | 8.392 | 8.166 | 8.285 | 143,209 | +0.05(+0.58%) |
Jan 10, 2003 | 8.130 | 8.398 | 8.047 | 8.238 | 157,143 | +0.05(+0.58%) |
Jan 09, 2003 | 8.041 | 8.339 | 7.981 | 8.190 | 160,501 | +0.21(+2.60%) |
Jan 08, 2003 | 8.083 | 8.124 | 7.862 | 7.982 | 131,288 | -0.13(-1.61%) |
Jan 07, 2003 | 8.178 | 8.303 | 7.892 | 8.113 | 141,865 | -0.13(-1.59%) |
Jan 06, 2003 | 7.707 | 8.321 | 7.707 | 8.244 | 191,896 | +0.46(+5.89%) |
Jan 03, 2003 | 7.624 | 7.868 | 7.594 | 7.785 | 273,826 | -0.05(-0.65%) |
Jan 02, 2003 | 7.755 | 7.922 | 7.713 | 7.836 | 370,866 | +0.12(+1.58%) |
Dec 31, 2002 | 7.755 | 8.190 | 7.690 | 7.713 | 213,554 | -0.10(-1.22%) |
Dec 30, 2002 | 7.892 | 7.976 | 7.755 | 7.809 | 230,846 | -0.14(-1.80%) |
Dec 27, 2002 | 8.160 | 8.202 | 7.791 | 7.952 | 272,315 | -0.16(-1.92%) |
Dec 26, 2002 | 8.315 | 8.607 | 8.059 | 8.107 | 225,978 | -0.20(-2.43%) |
Dec 24, 2002 | 8.255 | 8.339 | 8.244 | 8.309 | 54,899 | -0.05(-0.64%) |
Dec 23, 2002 | 8.333 | 8.387 | 8.077 | 8.363 | 238,066 | +0.04(+0.43%) |
Dec 20, 2002 | 8.333 | 8.387 | 8.077 | 8.327 | 252,000 | +0.12(+1.45%) |
Dec 19, 2002 | 7.833 | 8.363 | 7.833 | 8.208 | 226,481 | +0.31(+3.92%) |
Dec 18, 2002 | 8.250 | 8.363 | 7.874 | 7.898 | 517,600 | -0.53(-6.29%) |
Dec 17, 2002 | 8.178 | 9.518 | 8.178 | 8.428 | 1,416,308 | +0.34(+4.20%) |
Dec 16, 2002 | 7.791 | 8.101 | 7.737 | 8.089 | 129,945 | +0.35(+4.54%) |
Dec 13, 2002 | 8.005 | 8.005 | 7.684 | 7.737 | 212,379 | -0.14(-1.75%) |
Dec 12, 2002 | 7.868 | 8.160 | 7.844 | 7.875 | 119,536 | -0.16(-1.99%) |
Dec 11, 2002 | 7.916 | 8.130 | 7.827 | 8.034 | 121,887 | -0.02(-0.23%) |
Dec 10, 2002 | 7.797 | 8.101 | 7.690 | 8.053 | 161,508 | +0.26(+3.29%) |
Dec 09, 2002 | 7.773 | 7.922 | 7.743 | 7.797 | 158,486 | -0.13(-1.58%) |
Dec 06, 2002 | 7.904 | 8.041 | 7.785 | 7.922 | 62,118 | -0.01(-0.15%) |
Dec 05, 2002 | 8.035 | 8.035 | 7.803 | 7.934 | 129,442 | -0.08(-0.97%) |
Dec 04, 2002 | 8.011 | 8.178 | 7.803 | 8.011 | 175,107 | -0.15(-1.82%) |
Dec 03, 2002 | 8.339 | 8.339 | 7.892 | 8.160 | 169,231 | -0.11(-1.30%) |
Dec 02, 2002 | 8.089 | 8.375 | 8.089 | 8.267 | 247,132 | +0.18(+2.28%) |
Nov 29, 2002 | 8.041 | 8.237 | 8.041 | 8.083 | 55,403 | +0.04(+0.52%) |
Nov 27, 2002 | 7.779 | 8.065 | 7.779 | 8.041 | 563,098 | +0.25(+3.21%) |
Nov 26, 2002 | 8.184 | 8.332 | 7.779 | 7.791 | 345,682 | -0.40(-4.87%) |
Nov 25, 2002 | 8.041 | 8.428 | 7.981 | 8.190 | 297,162 | +0.11(+1.33%) |
Nov 22, 2002 | 8.041 | 8.250 | 7.952 | 8.083 | 297,330 | +0.01(+0.07%) |
Nov 21, 2002 | 7.684 | 8.077 | 7.594 | 8.077 | 434,327 | +0.43(+5.61%) |
Nov 20, 2002 | 7.255 | 7.660 | 7.255 | 7.648 | 427,948 | +0.40(+5.51%) |
Nov 19, 2002 | 7.273 | 7.434 | 7.249 | 7.249 | 276,512 | +0.01(+0.08%) |
Nov 18, 2002 | 7.237 | 7.404 | 7.231 | 7.243 | 293,805 | -0.07(-0.98%) |
Nov 15, 2002 | 7.439 | 7.475 | 7.296 | 7.314 | 322,514 | -0.01(-0.16%) |
Nov 14, 2002 | 7.296 | 7.445 | 7.296 | 7.326 | 188,035 | +0.04(+0.49%) |
Nov 13, 2002 | 7.302 | 7.386 | 7.249 | 7.291 | 185,684 | -0.02(-0.24%) |
Nov 12, 2002 | 7.237 | 7.416 | 7.225 | 7.308 | 322,010 | +0.14(+1.90%) |
Nov 11, 2002 | 7.445 | 7.445 | 7.172 | 7.172 | 195,926 | -0.24(-3.29%) |
Nov 08, 2002 | 7.463 | 7.588 | 7.362 | 7.416 | 410,152 | -0.03(-0.39%) |
Nov 07, 2002 | 7.475 | 7.505 | 7.368 | 7.445 | 209,357 | +0.00(+0.00%) |
Nov 06, 2002 | 7.416 | 7.523 | 7.356 | 7.445 | 927,081 | +0.07(+0.89%) |
Nov 05, 2002 | 7.475 | 7.535 | 7.291 | 7.380 | 143,544 | -0.15(-2.06%) |
Nov 04, 2002 | 7.296 | 7.630 | 7.296 | 7.535 | 359,785 | +0.24(+3.27%) |
Nov 01, 2002 | 7.445 | 7.487 | 7.267 | 7.296 | 693,883 | -0.14(-1.84%) |
Oct 31, 2002 | 7.511 | 7.624 | 7.422 | 7.434 | 309,250 | -0.01(-0.16%) |
Oct 30, 2002 | 7.451 | 7.529 | 7.416 | 7.445 | 573,168 | -0.01(-0.08%) |
Oct 29, 2002 | 7.445 | 7.469 | 7.302 | 7.451 | 493,502 | +0.01(+0.08%) |
Oct 28, 2002 | 7.505 | 7.547 | 7.428 | 7.445 | 210,196 | -0.02(-0.32%) |
Oct 25, 2002 | 7.320 | 7.499 | 7.296 | 7.469 | 496,480 | +0.17(+2.37%) |
Oct 24, 2002 | 7.160 | 7.535 | 7.142 | 7.296 | 993,523 | +0.13(+1.83%) |
Oct 23, 2002 | 7.112 | 7.195 | 7.034 | 7.165 | 71,520 | +0.06(+0.84%) |
Oct 22, 2002 | 7.148 | 7.219 | 7.088 | 7.106 | 68,330 | -0.13(-1.81%) |
Oct 21, 2002 | 7.207 | 7.296 | 7.034 | 7.237 | 111,142 | -0.02(-0.25%) |
Oct 18, 2002 | 7.076 | 7.320 | 6.963 | 7.255 | 220,884 | +0.28(+4.01%) |
Oct 17, 2002 | 7.094 | 7.261 | 6.850 | 6.975 | 858,582 | -0.02(-0.34%) |
Oct 16, 2002 | 7.177 | 7.177 | 6.999 | 6.999 | 142,537 | -0.12(-1.67%) |
Oct 15, 2002 | 7.130 | 7.237 | 7.100 | 7.118 | 186,730 | -0.01(-0.17%) |
Oct 14, 2002 | 7.148 | 7.195 | 6.999 | 7.130 | 127,808 | -0.07(-0.91%) |
Oct 11, 2002 | 7.094 | 7.213 | 6.999 | 7.195 | 157,143 | +0.15(+2.11%) |
Oct 10, 2002 | 7.094 | 7.231 | 6.999 | 7.046 | 263,934 | +0.07(+1.02%) |
Oct 09, 2002 | 6.993 | 7.314 | 6.969 | 6.975 | 1,191,129 | -0.02(-0.34%) |
Oct 08, 2002 | 7.088 | 7.124 | 6.939 | 6.999 | 357,267 | -0.06(-0.84%) |
Oct 07, 2002 | 6.969 | 7.261 | 6.969 | 7.058 | 113,660 | +0.09(+1.28%) |
Oct 04, 2002 | 6.975 | 7.356 | 6.915 | 6.969 | 155,632 | +0.04(+0.52%) |
Oct 03, 2002 | 7.356 | 7.594 | 6.856 | 6.933 | 264,760 | -0.45(-6.13%) |
Oct 02, 2002 | 7.356 | 7.535 | 7.350 | 7.386 | 311,433 | -0.04(-0.48%) |
Oct 01, 2002 | 7.439 | 7.600 | 7.261 | 7.422 | 281,670 | +0.21(+2.98%) |
Sep 30, 2002 | 7.148 | 7.588 | 7.100 | 7.207 | 275,339 | +0.01(+0.17%) |
Sep 27, 2002 | 7.285 | 7.422 | 7.177 | 7.195 | 356,931 | -0.05(-0.74%) |
Sep 26, 2002 | 7.392 | 7.588 | 7.207 | 7.249 | 200,626 | -0.08(-1.14%) |
Sep 25, 2002 | 7.207 | 7.350 | 7.148 | 7.332 | 394,558 | +0.13(+1.82%) |
Sep 24, 2002 | 7.386 | 7.713 | 7.112 | 7.201 | 389,837 | -0.24(-3.28%) |
Sep 23, 2002 | 7.940 | 7.940 | 7.326 | 7.445 | 630,970 | -0.45(-5.66%) |
Sep 20, 2002 | 8.011 | 8.041 | 7.743 | 7.892 | 870,193 | -0.15(-1.92%) |
Sep 19, 2002 | 8.011 | 8.130 | 7.892 | 8.047 | 385,673 | +0.04(+0.45%) |
Sep 18, 2002 | 8.041 | 8.184 | 7.743 | 8.011 | 506,687 | -0.03(-0.38%) |
Sep 17, 2002 | 8.339 | 8.690 | 7.868 | 8.042 | 241,914 | -0.24(-2.87%) |
Sep 16, 2002 | 8.407 | 8.470 | 8.279 | 8.279 | 197,437 | -0.14(-1.70%) |
Sep 13, 2002 | 8.428 | 8.488 | 8.339 | 8.422 | 67,534 | -0.07(-0.77%) |
Sep 12, 2002 | 8.482 | 8.494 | 8.220 | 8.488 | 203,261 | +0.00(+0.00%) |
Sep 11, 2002 | 8.339 | 8.809 | 8.339 | 8.488 | 90,491 | -0.03(-0.35%) |
Sep 10, 2002 | 8.696 | 8.702 | 8.309 | 8.518 | 89,294 | -0.14(-1.65%) |
Sep 09, 2002 | 8.285 | 8.666 | 7.922 | 8.661 | 95,426 | +0.26(+3.12%) |
Sep 06, 2002 | 7.898 | 8.428 | 7.856 | 8.398 | 90,564 | +0.51(+6.41%) |
Sep 05, 2002 | 7.976 | 7.981 | 7.684 | 7.892 | 199,283 | -0.09(-1.12%) |
Sep 04, 2002 | 7.946 | 8.124 | 7.898 | 7.981 | 5,993,625 | +0.10(+1.28%) |
Sep 03, 2002 | 8.160 | 8.220 | 7.862 | 7.880 | 126,420 | -0.46(-5.50%) |
Aug 30, 2002 | 8.160 | 8.488 | 8.154 | 8.339 | 111,981 | +0.15(+1.89%) |
Aug 29, 2002 | 8.107 | 8.440 | 7.868 | 8.184 | 16,016,578 | +0.14(+1.70%) |
Aug 28, 2002 | 8.458 | 8.518 | 8.041 | 8.047 | 184,790 | -0.42(-4.99%) |
Aug 27, 2002 | 8.440 | 8.750 | 8.297 | 8.470 | 186,020 | +0.10(+1.14%) |
Aug 26, 2002 | 8.726 | 8.809 | 8.250 | 8.375 | 271,575 | -0.35(-4.03%) |
Aug 23, 2002 | 8.863 | 8.917 | 8.666 | 8.726 | 7,689,300 | -0.14(-1.55%) |
Aug 22, 2002 | 8.809 | 8.863 | 8.678 | 8.863 | 40,964 | +0.05(+0.54%) |
Aug 21, 2002 | 8.696 | 8.815 | 8.518 | 8.815 | 134,478 | +0.01(+0.07%) |
Aug 20, 2002 | 8.333 | 8.809 | 8.220 | 8.809 | 159,158 | +0.35(+4.15%) |
Aug 16, 2002 | 8.559 | 8.619 | 8.381 | 8.458 | 104,062 | -0.13(-1.53%) |
Aug 15, 2002 | 8.511 | 8.637 | 8.333 | 8.589 | 84,112 | -0.04(-0.41%) |
Aug 14, 2002 | 8.250 | 8.625 | 8.136 | 8.625 | 297,330 | +0.38(+4.62%) |
Aug 13, 2002 | 8.315 | 8.577 | 8.202 | 8.244 | 201,802 | -0.11(-1.28%) |
Aug 12, 2002 | 8.130 | 8.488 | 8.071 | 8.351 | 36,532,572 | +0.15(+1.89%) |
Aug 07, 2002 | 8.238 | 8.297 | 7.892 | 8.196 | 133,639 | +0.11(+1.40%) |
Aug 06, 2002 | 7.981 | 8.220 | 7.981 | 8.083 | 130,227 | +0.19(+2.42%) |
Aug 05, 2002 | 8.065 | 8.284 | 7.892 | 7.892 | 192,836 | +0.01(+0.08%) |
Aug 02, 2002 | 8.625 | 8.625 | 7.886 | 7.886 | 86,126 | -0.61(-7.22%) |
Aug 01, 2002 | 8.488 | 8.929 | 8.416 | 8.500 | 248,643 | +0.20(+2.44%) |
Jul 31, 2002 | 8.333 | 8.875 | 8.291 | 8.297 | 232,022 | +0.01(+0.07%) |
Jul 30, 2002 | 8.756 | 8.857 | 8.130 | 8.291 | 238,835 | -0.38(-4.40%) |
Jul 29, 2002 | 8.247 | 8.905 | 8.220 | 8.672 | 135,016 | +0.43(+5.20%) |
Jul 26, 2002 | 8.041 | 8.244 | 7.999 | 8.244 | 368,011 | +0.32(+4.06%) |
Jul 25, 2002 | 8.339 | 8.398 | 7.922 | 7.922 | 295,939 | -0.54(-6.40%) |
Jul 24, 2002 | 8.041 | 8.464 | 8.041 | 8.464 | 420,839 | +0.24(+2.97%) |
Jul 23, 2002 | 8.491 | 8.494 | 7.934 | 8.220 | 191,097 | -0.33(-3.83%) |
Jul 22, 2002 | 8.488 | 8.553 | 8.428 | 8.547 | 184,341 | +0.02(+0.28%) |
Jul 19, 2002 | 8.637 | 8.756 | 8.488 | 8.524 | 152,946 | -0.31(-3.51%) |
Jul 17, 2002 | 8.750 | 9.083 | 8.637 | 8.833 | 111,813 | +0.05(+0.54%) |
Jul 12, 2002 | 8.887 | 9.089 | 8.637 | 8.786 | 74,374 | -0.08(-0.87%) |
Jul 11, 2002 | 9.113 | 9.113 | 8.643 | 8.863 | 46,169 | -0.33(-3.63%) |
Jul 10, 2002 | 9.054 | 9.268 | 8.637 | 9.197 | 231,014 | +0.13(+1.45%) |
Jul 09, 2002 | 8.815 | 9.066 | 8.815 | 9.066 | 136,325 | +0.23(+2.63%) |
Jul 08, 2002 | 9.214 | 9.214 | 8.833 | 8.833 | 198,612 | -0.38(-4.14%) |
Jul 05, 2002 | 8.934 | 9.441 | 8.637 | 9.214 | 39,285 | +0.39(+4.39%) |
Jul 04, 2002 | 8.756 | 8.970 | 8.637 | 8.827 | 80,922 | +0.00(+0.00%) |
Jul 03, 2002 | 8.756 | 8.970 | 8.637 | 8.827 | 80,922 | -0.01(-0.07%) |
Jul 02, 2002 | 8.643 | 9.101 | 8.619 | 8.833 | 121,215 | +0.02(+0.20%) |
Jul 01, 2002 | 9.006 | 9.351 | 8.631 | 8.815 | 228,664 | +0.02(+0.28%) |
Jun 28, 2002 | 9.411 | 9.530 | 8.398 | 8.791 | 416,699 | -0.64(-6.82%) |
Jun 27, 2002 | 9.137 | 9.530 | 8.726 | 9.435 | 123,733 | -0.01(-0.06%) |
Jun 26, 2002 | 8.637 | 9.459 | 8.637 | 9.441 | 150,764 | +0.66(+7.46%) |
Jun 25, 2002 | 8.637 | 9.113 | 8.637 | 8.786 | 74,542 | -0.07(-0.81%) |
Jun 21, 2002 | 9.113 | 9.143 | 8.637 | 8.857 | 248,643 | +0.07(+0.75%) |
Jun 20, 2002 | 8.875 | 9.203 | 8.786 | 8.792 | 153,618 | -0.08(-0.94%) |
Jun 19, 2002 | 8.934 | 9.393 | 8.875 | 8.875 | 296,995 | -0.41(-4.43%) |
Jun 18, 2002 | 8.934 | 9.381 | 8.583 | 9.286 | 186,020 | +0.35(+3.93%) |
Jun 17, 2002 | 8.458 | 8.934 | 8.339 | 8.934 | 94,017 | +0.30(+3.52%) |
Jun 14, 2002 | 8.279 | 8.732 | 8.261 | 8.631 | 108,623 | +0.29(+3.50%) |
Jun 12, 2002 | 8.339 | 8.458 | 8.250 | 8.339 | 309,418 | +0.00(+0.00%) |
Jun 11, 2002 | 8.309 | 8.416 | 8.309 | 8.339 | 641,334 | +0.03(+0.36%) |
Jun 10, 2002 | 8.315 | 8.559 | 8.309 | 8.309 | 964,688 | +0.11(+1.38%) |
Jun 07, 2002 | 7.928 | 8.381 | 7.862 | 8.196 | 222,956 | +0.12(+1.47%) |
Jun 06, 2002 | 7.833 | 8.196 | 7.833 | 8.077 | 148,413 | -0.14(-1.74%) |
Jun 05, 2002 | 8.017 | 8.339 | 7.749 | 8.220 | 242,095 | -0.13(-1.57%) |
May 31, 2002 | 8.220 | 8.488 | 8.041 | 8.351 | 136,157 | -0.01(-0.07%) |
May 28, 2002 | 8.339 | 8.422 | 8.101 | 8.357 | 154,961 | +0.17(+2.04%) |
May 27, 2002 | 8.780 | 8.875 | 7.952 | 8.190 | 172,925 | +0.00(+0.00%) |
May 24, 2002 | 8.780 | 8.875 | 7.952 | 8.190 | 170,910 | -0.40(-4.65%) |
May 23, 2002 | 8.369 | 8.863 | 8.273 | 8.589 | 244,278 | +0.35(+4.19%) |
May 22, 2002 | 8.422 | 8.458 | 7.809 | 8.244 | 562,427 | -0.18(-2.12%) |
May 21, 2002 | 9.203 | 9.203 | 8.416 | 8.422 | 145,559 | -0.63(-6.91%) |
May 20, 2002 | 9.024 | 9.304 | 8.815 | 9.048 | 100,061 | +0.00(+0.00%) |
May 17, 2002 | 9.250 | 9.340 | 9.024 | 9.048 | 181,823 | -0.20(-2.19%) |
May 16, 2002 | 9.530 | 9.530 | 9.083 | 9.250 | 100,229 | -0.27(-2.82%) |
May 15, 2002 | 9.334 | 9.518 | 9.232 | 9.518 | 174,100 | +0.15(+1.59%) |
May 14, 2002 | 9.143 | 9.435 | 9.113 | 9.369 | 182,494 | +0.17(+1.81%) |
May 13, 2002 | 9.083 | 9.232 | 8.964 | 9.203 | 105,937 | +0.21(+2.32%) |
May 10, 2002 | 8.994 | 9.250 | 8.994 | 8.994 | 167,049 | +0.00(+0.00%) |
May 09, 2002 | 9.619 | 9.649 | 8.994 | 8.994 | 258,884 | -0.61(-6.33%) |
May 08, 2002 | 9.649 | 9.697 | 9.471 | 9.602 | 267,950 | +0.27(+2.87%) |
May 07, 2002 | 9.531 | 9.917 | 9.238 | 9.334 | 230,343 | -0.14(-1.45%) |
May 06, 2002 | 9.852 | 10.13 | 8.994 | 9.471 | 253,511 | -0.54(-5.36%) |
May 03, 2002 | 9.923 | 10.01 | 9.649 | 10.01 | 162,684 | -0.09(-0.89%) |
May 02, 2002 | 9.691 | 10.13 | 9.679 | 10.10 | 93,010 | +0.38(+3.86%) |