Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.096 | 9.286 | 9.096 | 9.286 | 330,771 | +0.22(+2.39%) |
May 29, 2003 | 9.107 | 9.191 | 8.983 | 9.070 | 378,093 | -0.03(-0.34%) |
May 28, 2003 | 9.096 | 9.142 | 9.055 | 9.101 | 294,854 | +0.03(+0.34%) |
May 27, 2003 | 8.777 | 9.088 | 8.777 | 9.070 | 357,465 | +0.28(+3.14%) |
May 23, 2003 | 8.777 | 8.837 | 8.738 | 8.794 | 183,222 | +0.01(+0.07%) |
May 22, 2003 | 8.754 | 8.839 | 8.678 | 8.787 | 221,565 | +0.05(+0.59%) |
May 21, 2003 | 8.754 | 8.802 | 8.658 | 8.736 | 221,808 | -0.04(-0.45%) |
May 20, 2003 | 8.767 | 8.845 | 8.736 | 8.775 | 286,846 | +0.04(+0.40%) |
May 19, 2003 | 8.962 | 8.962 | 8.740 | 8.740 | 487,784 | -0.23(-2.62%) |
May 16, 2003 | 9.086 | 9.144 | 8.971 | 8.975 | 516,177 | -0.16(-1.78%) |
May 15, 2003 | 9.210 | 9.261 | 9.045 | 9.138 | 464,972 | -0.07(-0.72%) |
May 14, 2003 | 9.313 | 9.323 | 9.187 | 9.204 | 530,253 | -0.11(-1.13%) |
May 13, 2003 | 9.354 | 9.354 | 9.276 | 9.309 | 250,444 | -0.07(-0.79%) |
May 12, 2003 | 9.323 | 9.385 | 9.282 | 9.383 | 188,076 | +0.04(+0.37%) |
May 09, 2003 | 9.317 | 9.412 | 9.286 | 9.348 | 198,753 | +0.04(+0.44%) |
May 08, 2003 | 9.284 | 9.372 | 9.251 | 9.307 | 235,641 | -0.02(-0.20%) |
May 07, 2003 | 9.323 | 9.410 | 9.302 | 9.325 | 395,081 | -0.14(-1.48%) |
May 06, 2003 | 9.379 | 9.478 | 9.364 | 9.465 | 187,348 | +0.11(+1.14%) |
May 05, 2003 | 9.416 | 9.475 | 9.307 | 9.358 | 244,620 | -0.08(-0.83%) |
May 02, 2003 | 9.230 | 9.475 | 9.230 | 9.436 | 198,268 | +0.21(+2.23%) |
May 01, 2003 | 9.323 | 9.323 | 9.148 | 9.230 | 200,452 | -0.12(-1.23%) |
Apr 30, 2003 | 9.377 | 9.436 | 9.232 | 9.346 | 396,537 | -0.06(-0.66%) |
Apr 29, 2003 | 9.457 | 9.554 | 9.397 | 9.408 | 293,641 | -0.02(-0.20%) |
Apr 28, 2003 | 9.236 | 9.496 | 9.222 | 9.426 | 225,933 | +0.19(+2.05%) |
Apr 25, 2003 | 9.302 | 9.304 | 9.171 | 9.236 | 429,298 | -0.07(-0.77%) |
Apr 24, 2003 | 9.393 | 9.475 | 9.288 | 9.309 | 314,997 | -0.08(-0.88%) |
Apr 23, 2003 | 9.467 | 9.467 | 9.302 | 9.391 | 406,972 | -0.07(-0.78%) |
Apr 22, 2003 | 9.315 | 9.475 | 9.302 | 9.465 | 347,273 | +0.15(+1.59%) |
Apr 21, 2003 | 9.261 | 9.375 | 9.230 | 9.317 | 391,440 | +0.04(+0.38%) |
Apr 17, 2003 | 9.127 | 9.313 | 9.127 | 9.282 | 582,671 | +0.24(+2.67%) |
Apr 16, 2003 | 9.201 | 9.272 | 9.008 | 9.041 | 339,507 | -0.15(-1.64%) |
Apr 15, 2003 | 8.608 | 9.191 | 8.608 | 9.191 | 800,111 | +0.58(+6.77%) |
Apr 14, 2003 | 8.437 | 8.623 | 8.437 | 8.608 | 161,624 | +0.19(+2.30%) |
Apr 11, 2003 | 8.550 | 8.618 | 8.375 | 8.414 | 210,645 | -0.07(-0.80%) |
Apr 10, 2003 | 8.499 | 8.585 | 8.458 | 8.482 | 195,356 | -0.04(-0.44%) |
Apr 09, 2003 | 8.499 | 8.674 | 8.495 | 8.519 | 182,494 | +0.06(+0.73%) |
Apr 08, 2003 | 8.705 | 8.705 | 8.425 | 8.458 | 401,390 | -0.25(-2.84%) |
Apr 07, 2003 | 8.509 | 8.857 | 8.509 | 8.705 | 286,360 | +0.26(+3.05%) |
Apr 04, 2003 | 8.633 | 8.695 | 8.427 | 8.447 | 325,917 | -0.14(-1.68%) |
Apr 03, 2003 | 8.695 | 8.738 | 8.581 | 8.592 | 231,758 | -0.07(-0.76%) |
Apr 02, 2003 | 8.396 | 8.695 | 8.396 | 8.658 | 285,632 | +0.36(+4.29%) |
Apr 01, 2003 | 8.342 | 8.373 | 8.190 | 8.301 | 314,997 | -0.04(-0.49%) |
Mar 31, 2003 | 8.375 | 8.435 | 8.200 | 8.342 | 442,160 | -0.08(-1.00%) |
Mar 28, 2003 | 8.371 | 8.464 | 8.318 | 8.427 | 248,017 | +0.06(+0.66%) |
Mar 27, 2003 | 8.344 | 8.427 | 8.280 | 8.371 | 259,908 | -0.02(-0.27%) |
Mar 26, 2003 | 8.532 | 8.532 | 8.311 | 8.394 | 387,800 | -0.14(-1.62%) |
Mar 25, 2003 | 8.623 | 8.672 | 8.482 | 8.532 | 474,194 | -0.09(-1.05%) |
Mar 24, 2003 | 8.814 | 8.814 | 8.546 | 8.623 | 437,064 | -0.23(-2.63%) |
Mar 21, 2003 | 8.653 | 8.884 | 8.612 | 8.855 | 496,520 | +0.30(+3.57%) |
Mar 20, 2003 | 8.983 | 8.983 | 8.336 | 8.550 | 972,171 | -0.43(-4.82%) |
Mar 19, 2003 | 8.921 | 9.008 | 8.864 | 8.983 | 266,703 | +0.05(+0.60%) |
Mar 18, 2003 | 8.818 | 9.045 | 8.818 | 8.930 | 345,089 | +0.12(+1.38%) |
Mar 17, 2003 | 8.412 | 8.849 | 8.367 | 8.808 | 396,537 | +0.40(+4.70%) |
Mar 14, 2003 | 8.396 | 8.513 | 8.361 | 8.412 | 323,248 | +0.04(+0.52%) |
Mar 13, 2003 | 8.138 | 8.369 | 8.138 | 8.369 | 394,352 | +0.28(+3.52%) |
Mar 12, 2003 | 8.159 | 8.180 | 8.039 | 8.085 | 204,578 | -0.09(-1.13%) |
Mar 11, 2003 | 8.239 | 8.272 | 8.149 | 8.177 | 228,603 | -0.06(-0.75%) |
Mar 10, 2003 | 8.451 | 8.451 | 8.198 | 8.239 | 273,741 | -0.24(-2.82%) |
Mar 07, 2003 | 8.303 | 8.590 | 8.303 | 8.478 | 321,306 | +0.09(+1.08%) |
Mar 06, 2003 | 8.571 | 8.575 | 8.365 | 8.388 | 145,607 | -0.20(-2.37%) |
Mar 05, 2003 | 8.592 | 8.647 | 8.493 | 8.592 | 246,318 | -0.02(-0.22%) |
Mar 04, 2003 | 8.723 | 8.728 | 8.587 | 8.610 | 222,051 | -0.08(-0.97%) |
Mar 03, 2003 | 8.808 | 8.878 | 8.610 | 8.695 | 289,515 | -0.08(-0.96%) |
Feb 28, 2003 | 8.950 | 9.105 | 8.750 | 8.779 | 410,855 | -0.17(-1.91%) |
Feb 27, 2003 | 8.684 | 8.989 | 8.653 | 8.950 | 407,943 | +0.30(+3.43%) |
Feb 26, 2003 | 8.818 | 8.831 | 8.602 | 8.653 | 271,800 | -0.16(-1.80%) |
Feb 25, 2003 | 8.695 | 8.837 | 8.623 | 8.812 | 328,829 | +0.09(+1.04%) |
Feb 24, 2003 | 8.859 | 8.859 | 8.719 | 8.721 | 271,557 | -0.13(-1.44%) |
Feb 21, 2003 | 8.818 | 8.880 | 8.767 | 8.849 | 361,591 | +0.04(+0.44%) |
Feb 20, 2003 | 8.880 | 8.969 | 8.744 | 8.810 | 435,365 | -0.06(-0.70%) |
Feb 19, 2003 | 8.993 | 8.993 | 8.787 | 8.872 | 322,277 | -0.12(-1.33%) |
Feb 18, 2003 | 8.715 | 9.008 | 8.715 | 8.991 | 308,930 | +0.32(+3.66%) |
Feb 14, 2003 | 8.645 | 8.705 | 8.519 | 8.674 | 335,382 | +0.03(+0.33%) |
Feb 13, 2003 | 8.509 | 8.773 | 8.499 | 8.645 | 396,051 | +0.14(+1.62%) |
Feb 12, 2003 | 8.557 | 8.651 | 8.435 | 8.507 | 282,235 | -0.03(-0.34%) |
Feb 11, 2003 | 8.746 | 8.767 | 8.468 | 8.536 | 435,123 | -0.17(-1.96%) |
Feb 10, 2003 | 8.602 | 8.769 | 8.602 | 8.707 | 345,331 | +0.13(+1.46%) |
Feb 07, 2003 | 8.829 | 8.969 | 8.579 | 8.581 | 484,629 | -0.21(-2.37%) |
Feb 06, 2003 | 8.283 | 8.808 | 8.283 | 8.789 | 1,006,874 | +0.54(+6.49%) |
Feb 05, 2003 | 8.283 | 8.530 | 8.239 | 8.254 | 454,537 | +0.02(+0.20%) |
Feb 04, 2003 | 8.437 | 8.437 | 8.194 | 8.237 | 491,667 | -0.22(-2.61%) |
Feb 03, 2003 | 8.406 | 8.534 | 8.313 | 8.458 | 347,273 | +0.05(+0.61%) |
Jan 31, 2003 | 8.097 | 8.412 | 8.097 | 8.406 | 284,904 | +0.31(+3.82%) |
Jan 30, 2003 | 8.379 | 8.379 | 8.066 | 8.097 | 237,339 | -0.28(-3.34%) |
Jan 29, 2003 | 8.190 | 8.388 | 7.971 | 8.377 | 313,540 | +0.19(+2.29%) |
Jan 28, 2003 | 8.334 | 8.396 | 8.180 | 8.190 | 266,461 | -0.10(-1.24%) |
Jan 27, 2003 | 8.466 | 8.499 | 8.241 | 8.293 | 225,933 | -0.19(-2.28%) |
Jan 24, 2003 | 8.658 | 8.658 | 8.396 | 8.487 | 224,477 | -0.18(-2.07%) |
Jan 23, 2003 | 8.509 | 8.695 | 8.454 | 8.666 | 210,159 | +0.19(+2.26%) |
Jan 22, 2003 | 8.550 | 8.571 | 8.451 | 8.474 | 229,816 | -0.10(-1.20%) |
Jan 21, 2003 | 8.767 | 8.767 | 8.561 | 8.577 | 255,783 | -0.19(-2.14%) |
Jan 17, 2003 | 8.919 | 8.919 | 8.678 | 8.765 | 313,055 | -0.17(-1.94%) |
Jan 16, 2003 | 8.849 | 9.096 | 8.839 | 8.938 | 355,524 | +0.11(+1.24%) |
Jan 15, 2003 | 8.829 | 9.020 | 8.814 | 8.829 | 642,128 | +0.00(+0.00%) |
Jan 14, 2003 | 8.653 | 8.829 | 8.618 | 8.829 | 304,561 | +0.18(+2.10%) |
Jan 13, 2003 | 8.530 | 8.653 | 8.478 | 8.647 | 267,189 | +0.13(+1.50%) |
Jan 10, 2003 | 8.590 | 8.649 | 8.519 | 8.519 | 291,942 | -0.09(-1.05%) |
Jan 09, 2003 | 8.499 | 8.664 | 8.499 | 8.610 | 422,503 | +0.16(+1.88%) |
Jan 08, 2003 | 8.612 | 8.612 | 8.451 | 8.451 | 240,251 | -0.18(-2.10%) |
Jan 07, 2003 | 8.849 | 8.890 | 8.561 | 8.633 | 345,331 | -0.22(-2.44%) |
Jan 06, 2003 | 8.633 | 8.888 | 8.633 | 8.849 | 374,696 | +0.22(+2.51%) |
Jan 03, 2003 | 8.829 | 8.835 | 8.606 | 8.633 | 220,352 | -0.19(-2.15%) |
Jan 02, 2003 | 8.561 | 8.845 | 8.528 | 8.822 | 279,080 | +0.30(+3.48%) |
Dec 31, 2002 | 8.499 | 8.625 | 8.408 | 8.526 | 341,691 | +0.07(+0.78%) |
Dec 30, 2002 | 8.627 | 8.664 | 8.419 | 8.460 | 404,545 | -0.16(-1.84%) |
Dec 27, 2002 | 8.674 | 8.746 | 8.618 | 8.618 | 286,603 | -0.05(-0.57%) |
Dec 26, 2002 | 8.427 | 8.796 | 8.355 | 8.668 | 270,101 | +0.28(+3.32%) |
Dec 24, 2002 | 8.447 | 8.476 | 8.365 | 8.390 | 103,866 | -0.08(-0.92%) |
Dec 23, 2002 | 8.396 | 8.542 | 8.363 | 8.468 | 268,645 | +0.07(+0.86%) |
Dec 20, 2002 | 8.303 | 8.396 | 8.303 | 8.396 | 406,729 | +0.12(+1.44%) |
Dec 19, 2002 | 8.283 | 8.293 | 8.221 | 8.276 | 326,160 | -0.03(-0.32%) |
Dec 18, 2002 | 8.458 | 8.458 | 8.262 | 8.303 | 191,716 | -0.18(-2.09%) |
Dec 17, 2002 | 8.664 | 8.664 | 8.447 | 8.480 | 416,922 | -0.18(-2.12%) |
Dec 16, 2002 | 8.602 | 8.664 | 8.530 | 8.664 | 401,633 | +0.06(+0.74%) |
Dec 13, 2002 | 8.763 | 8.763 | 8.571 | 8.600 | 255,783 | -0.18(-2.09%) |
Dec 12, 2002 | 8.818 | 8.890 | 8.726 | 8.783 | 233,214 | -0.06(-0.68%) |
Dec 11, 2002 | 8.818 | 8.952 | 8.736 | 8.843 | 231,758 | +0.03(+0.35%) |
Dec 10, 2002 | 8.695 | 8.843 | 8.655 | 8.812 | 303,348 | +0.12(+1.35%) |
Dec 09, 2002 | 8.736 | 8.798 | 8.664 | 8.695 | 361,348 | -0.07(-0.78%) |
Dec 06, 2002 | 8.519 | 8.763 | 8.414 | 8.763 | 430,754 | +0.20(+2.36%) |
Dec 05, 2002 | 8.653 | 8.666 | 8.530 | 8.561 | 290,486 | -0.06(-0.69%) |
Dec 04, 2002 | 8.499 | 8.765 | 8.487 | 8.620 | 362,804 | +0.09(+1.06%) |
Dec 03, 2002 | 8.509 | 8.620 | 8.441 | 8.530 | 183,465 | +0.03(+0.31%) |
Dec 02, 2002 | 8.612 | 8.682 | 8.427 | 8.503 | 441,918 | -0.05(-0.63%) |
Nov 29, 2002 | 8.649 | 8.695 | 8.552 | 8.557 | 138,812 | -0.07(-0.84%) |
Nov 27, 2002 | 8.272 | 8.629 | 8.272 | 8.629 | 163,565 | +0.34(+4.13%) |
Nov 26, 2002 | 8.468 | 8.470 | 8.252 | 8.287 | 118,669 | -0.20(-2.38%) |
Nov 25, 2002 | 8.396 | 8.509 | 8.221 | 8.489 | 450,411 | +0.07(+0.86%) |
Nov 22, 2002 | 8.476 | 8.509 | 8.334 | 8.416 | 304,319 | -0.06(-0.70%) |
Nov 21, 2002 | 8.046 | 8.550 | 8.035 | 8.476 | 505,014 | +0.40(+4.90%) |
Nov 20, 2002 | 7.994 | 8.081 | 7.901 | 8.081 | 209,189 | +0.09(+1.19%) |
Nov 19, 2002 | 8.004 | 8.077 | 7.916 | 7.986 | 220,594 | -0.02(-0.23%) |
Nov 18, 2002 | 8.138 | 8.138 | 7.844 | 8.004 | 379,792 | -0.15(-1.84%) |
Nov 15, 2002 | 8.087 | 8.157 | 8.066 | 8.155 | 194,628 | +0.07(+0.92%) |
Nov 14, 2002 | 7.973 | 8.087 | 7.943 | 8.081 | 374,453 | +0.11(+1.40%) |
Nov 13, 2002 | 7.943 | 8.035 | 7.844 | 7.969 | 390,712 | +0.03(+0.39%) |
Nov 12, 2002 | 7.901 | 8.105 | 7.860 | 7.938 | 315,482 | +0.01(+0.08%) |
Nov 11, 2002 | 8.077 | 8.077 | 7.899 | 7.932 | 265,005 | -0.14(-1.76%) |
Nov 08, 2002 | 8.056 | 8.128 | 7.984 | 8.074 | 513,993 | -0.00(-0.05%) |
Nov 07, 2002 | 8.138 | 8.221 | 8.072 | 8.079 | 362,804 | -0.16(-1.98%) |
Nov 06, 2002 | 8.087 | 8.297 | 8.019 | 8.241 | 583,885 | +0.25(+3.15%) |
Nov 05, 2002 | 7.953 | 8.027 | 7.908 | 7.990 | 375,424 | +0.08(+0.96%) |
Nov 04, 2002 | 7.901 | 8.035 | 7.860 | 7.914 | 374,696 | +0.05(+0.58%) |
Nov 01, 2002 | 7.726 | 7.922 | 7.640 | 7.868 | 624,169 | +0.19(+2.47%) |
Oct 31, 2002 | 7.417 | 7.679 | 7.417 | 7.679 | 513,508 | +0.26(+3.53%) |
Oct 30, 2002 | 7.265 | 7.428 | 7.250 | 7.417 | 2,475,323 | +0.10(+1.41%) |
Oct 29, 2002 | 7.232 | 7.314 | 7.141 | 7.314 | 661,299 | +0.16(+2.19%) |
Oct 28, 2002 | 7.417 | 7.417 | 7.118 | 7.158 | 689,693 | -0.16(-2.20%) |
Oct 25, 2002 | 7.300 | 7.370 | 7.232 | 7.318 | 373,482 | +0.02(+0.25%) |
Oct 24, 2002 | 7.428 | 7.537 | 7.263 | 7.300 | 541,659 | -0.13(-1.72%) |
Oct 23, 2002 | 7.516 | 7.658 | 7.275 | 7.428 | 829,476 | -0.09(-1.18%) |
Oct 22, 2002 | 7.747 | 7.747 | 7.417 | 7.516 | 407,457 | -0.27(-3.49%) |
Oct 21, 2002 | 7.479 | 7.788 | 7.428 | 7.788 | 539,960 | +0.28(+3.73%) |
Oct 18, 2002 | 7.596 | 7.599 | 7.378 | 7.508 | 339,507 | -0.11(-1.38%) |
Oct 17, 2002 | 7.572 | 7.656 | 7.417 | 7.613 | 833,358 | +0.20(+2.64%) |
Oct 16, 2002 | 7.778 | 7.870 | 7.392 | 7.417 | 665,425 | -0.57(-7.10%) |
Oct 15, 2002 | 7.500 | 8.159 | 7.452 | 7.984 | 1,314,348 | +0.88(+12.35%) |
Oct 14, 2002 | 7.355 | 7.362 | 7.057 | 7.106 | 290,001 | -0.28(-3.79%) |
Oct 11, 2002 | 7.191 | 7.481 | 7.164 | 7.386 | 274,955 | +0.36(+5.10%) |
Oct 10, 2002 | 6.748 | 7.098 | 6.667 | 7.028 | 401,147 | +0.30(+4.47%) |
Oct 09, 2002 | 7.088 | 7.088 | 6.702 | 6.727 | 488,997 | -0.45(-6.31%) |
Oct 08, 2002 | 6.985 | 7.287 | 6.875 | 7.180 | 435,365 | +0.36(+5.29%) |
Oct 07, 2002 | 7.191 | 7.273 | 6.797 | 6.820 | 374,938 | -0.35(-4.91%) |
Oct 04, 2002 | 7.518 | 7.582 | 7.106 | 7.172 | 345,089 | -0.34(-4.50%) |
Oct 03, 2002 | 7.376 | 7.551 | 7.335 | 7.510 | 485,600 | +0.22(+3.05%) |
Oct 02, 2002 | 7.541 | 7.570 | 7.287 | 7.287 | 544,813 | -0.30(-4.02%) |
Oct 01, 2002 | 7.561 | 7.592 | 7.456 | 7.592 | 992,556 | +0.04(+0.46%) |
Sep 30, 2002 | 7.572 | 7.617 | 7.324 | 7.557 | 687,994 | -0.04(-0.57%) |
Sep 27, 2002 | 7.891 | 7.953 | 7.599 | 7.601 | 220,352 | -0.32(-3.98%) |
Sep 26, 2002 | 7.623 | 7.932 | 7.623 | 7.916 | 494,093 | +0.25(+3.28%) |
Sep 25, 2002 | 7.726 | 7.767 | 7.623 | 7.664 | 831,902 | -0.03(-0.40%) |
Sep 24, 2002 | 7.819 | 7.819 | 7.623 | 7.695 | 5,897,094 | -0.13(-1.71%) |
Sep 23, 2002 | 8.324 | 8.328 | 7.767 | 7.829 | 1,180,632 | -0.54(-6.43%) |
Sep 20, 2002 | 8.478 | 8.575 | 8.326 | 8.367 | 807,634 | -0.07(-0.81%) |
Sep 19, 2002 | 8.750 | 8.756 | 8.435 | 8.435 | 318,394 | -0.37(-4.17%) |
Sep 18, 2002 | 8.870 | 8.930 | 8.748 | 8.802 | 494,093 | -0.09(-1.04%) |
Sep 17, 2002 | 9.004 | 9.074 | 8.890 | 8.894 | 398,963 | -0.03(-0.35%) |
Sep 16, 2002 | 9.045 | 9.065 | 8.925 | 8.925 | 250,444 | -0.14(-1.57%) |
Sep 13, 2002 | 9.063 | 9.096 | 8.927 | 9.068 | 312,812 | +0.00(+0.05%) |
Sep 12, 2002 | 9.086 | 9.138 | 8.989 | 9.063 | 507,926 | -0.02(-0.27%) |
Sep 11, 2002 | 8.874 | 9.107 | 8.874 | 9.088 | 569,324 | +0.19(+2.18%) |
Sep 10, 2002 | 8.890 | 8.946 | 8.818 | 8.894 | 524,671 | -0.03(-0.30%) |
Sep 09, 2002 | 8.901 | 8.962 | 8.765 | 8.921 | 316,695 | -0.02(-0.25%) |
Sep 06, 2002 | 8.794 | 8.960 | 8.726 | 8.944 | 356,737 | +0.20(+2.31%) |
Sep 05, 2002 | 8.930 | 8.952 | 8.740 | 8.742 | 366,687 | -0.22(-2.44%) |
Sep 04, 2002 | 8.962 | 8.991 | 8.849 | 8.960 | 522,244 | +0.20(+2.33%) |
Sep 03, 2002 | 9.148 | 9.156 | 8.756 | 8.756 | 365,231 | -0.47(-5.13%) |
Aug 30, 2002 | 9.117 | 9.387 | 9.117 | 9.230 | 300,678 | +0.13(+1.47%) |
Aug 29, 2002 | 9.210 | 9.294 | 9.078 | 9.096 | 367,901 | -0.12(-1.27%) |
Aug 28, 2002 | 9.395 | 9.457 | 9.179 | 9.214 | 512,294 | -0.29(-3.01%) |
Aug 27, 2002 | 9.632 | 9.731 | 9.500 | 9.500 | 479,290 | -0.16(-1.71%) |
Aug 26, 2002 | 9.282 | 9.684 | 9.282 | 9.665 | 484,386 | +0.28(+2.94%) |
Aug 23, 2002 | 9.589 | 9.601 | 9.389 | 9.389 | 286,360 | -0.22(-2.29%) |
Aug 22, 2002 | 9.519 | 9.630 | 9.488 | 9.609 | 481,960 | +0.08(+0.84%) |
Aug 21, 2002 | 9.506 | 9.579 | 9.385 | 9.529 | 512,537 | +0.02(+0.24%) |
Aug 20, 2002 | 9.449 | 9.570 | 9.296 | 9.506 | 515,449 | +0.17(+1.79%) |
Aug 16, 2002 | 9.138 | 9.375 | 9.030 | 9.340 | 663,483 | +0.21(+2.28%) |
Aug 15, 2002 | 9.272 | 9.319 | 8.882 | 9.131 | 715,902 | -0.12(-1.29%) |
Aug 14, 2002 | 8.954 | 9.253 | 8.736 | 9.251 | 625,383 | +0.30(+3.31%) |
Aug 13, 2002 | 9.065 | 9.183 | 8.950 | 8.954 | 12,206,741 | -0.12(-1.27%) |
Aug 12, 2002 | 9.045 | 9.117 | 8.870 | 9.070 | 216,712 | -0.06(-0.65%) |
Aug 07, 2002 | 8.880 | 9.129 | 8.699 | 9.129 | 678,044 | +0.32(+3.65%) |
Aug 06, 2002 | 8.447 | 8.808 | 8.447 | 8.808 | 559,131 | +0.52(+6.21%) |
Aug 05, 2002 | 8.542 | 8.653 | 8.274 | 8.293 | 209,189 | -0.25(-2.90%) |
Aug 02, 2002 | 8.787 | 8.851 | 8.536 | 8.540 | 362,804 | -0.40(-4.47%) |
Aug 01, 2002 | 8.894 | 9.035 | 8.717 | 8.940 | 433,181 | +0.05(+0.51%) |
Jul 31, 2002 | 8.746 | 8.921 | 8.678 | 8.894 | 414,009 | +0.11(+1.29%) |
Jul 30, 2002 | 9.045 | 9.045 | 8.653 | 8.781 | 645,040 | -0.30(-3.36%) |
Jul 29, 2002 | 8.283 | 9.086 | 8.283 | 9.086 | 580,244 | +0.64(+7.61%) |
Jul 26, 2002 | 8.487 | 8.600 | 8.365 | 8.443 | 411,825 | -0.05(-0.53%) |
Jul 25, 2002 | 8.210 | 8.524 | 8.149 | 8.489 | 596,504 | +0.33(+4.04%) |
Jul 24, 2002 | 7.827 | 8.190 | 7.613 | 8.159 | 666,395 | +0.32(+4.07%) |
Jul 23, 2002 | 8.159 | 8.239 | 7.833 | 7.840 | 382,461 | -0.27(-3.35%) |
Jul 22, 2002 | 8.272 | 8.443 | 8.077 | 8.112 | 681,441 | -0.14(-1.75%) |
Jul 19, 2002 | 8.509 | 8.612 | 8.200 | 8.256 | 452,595 | -0.30(-3.47%) |
Jul 17, 2002 | 8.396 | 8.575 | 8.318 | 8.552 | 543,357 | +0.11(+1.32%) |
Jul 12, 2002 | 8.313 | 8.515 | 8.283 | 8.441 | 362,319 | +0.13(+1.54%) |
Jul 11, 2002 | 8.402 | 8.437 | 8.109 | 8.313 | 246,804 | -0.07(-0.86%) |
Jul 10, 2002 | 8.703 | 8.719 | 8.386 | 8.386 | 262,821 | -0.28(-3.19%) |
Jul 09, 2002 | 8.705 | 8.705 | 8.662 | 8.662 | 554,520 | -0.07(-0.80%) |
Jul 08, 2002 | 8.932 | 8.932 | 8.732 | 8.732 | 349,700 | -0.20(-2.26%) |
Jul 05, 2002 | 8.643 | 8.954 | 8.643 | 8.934 | 237,097 | +0.27(+3.12%) |
Jul 04, 2002 | 8.932 | 8.942 | 8.577 | 8.664 | 345,817 | +0.00(+0.00%) |
Jul 03, 2002 | 8.932 | 8.942 | 8.577 | 8.664 | 342,905 | -0.25(-2.82%) |
Jul 02, 2002 | 9.193 | 9.195 | 8.901 | 8.915 | 256,026 | -0.29(-3.13%) |
Jul 01, 2002 | 9.284 | 9.307 | 9.146 | 9.204 | 440,461 | -0.06(-0.69%) |
Jun 28, 2002 | 9.055 | 9.405 | 9.055 | 9.267 | 690,663 | +0.20(+2.23%) |
Jun 27, 2002 | 8.932 | 9.144 | 8.932 | 9.065 | 484,872 | +0.21(+2.37%) |
Jun 26, 2002 | 8.911 | 8.956 | 8.794 | 8.855 | 297,038 | -0.24(-2.65%) |
Jun 25, 2002 | 9.096 | 9.228 | 9.068 | 9.096 | 473,951 | +0.03(+0.34%) |
Jun 21, 2002 | 8.962 | 9.133 | 8.960 | 9.065 | 440,461 | +0.11(+1.27%) |
Jun 20, 2002 | 8.829 | 9.121 | 8.829 | 8.952 | 384,645 | +0.13(+1.47%) |
Jun 19, 2002 | 8.936 | 9.065 | 8.715 | 8.822 | 278,837 | -0.12(-1.34%) |
Jun 18, 2002 | 8.859 | 8.983 | 8.841 | 8.942 | 680,228 | +0.09(+0.98%) |
Jun 17, 2002 | 8.674 | 8.952 | 8.674 | 8.855 | 671,977 | +0.32(+3.79%) |
Jun 14, 2002 | 8.365 | 8.550 | 8.344 | 8.532 | 662,755 | +0.07(+0.80%) |
Jun 12, 2002 | 7.994 | 8.468 | 7.901 | 8.464 | 1,219,703 | +0.86(+11.24%) |
Jun 11, 2002 | 7.314 | 7.654 | 7.242 | 7.609 | 388,286 | +0.35(+4.77%) |
Jun 10, 2002 | 7.252 | 7.312 | 7.184 | 7.263 | 171,331 | +0.05(+0.71%) |
Jun 07, 2002 | 7.170 | 7.215 | 7.160 | 7.211 | 243,164 | -0.05(-0.62%) |
Jun 06, 2002 | 7.448 | 7.454 | 7.238 | 7.257 | 209,431 | -0.18(-2.44%) |