Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.634 | 8.747 | 8.363 | 8.725 | 379,811 | +0.30(+3.60%) |
May 29, 2003 | 8.363 | 8.472 | 8.363 | 8.422 | 367,202 | +0.19(+2.31%) |
May 28, 2003 | 8.182 | 8.246 | 8.137 | 8.232 | 498,820 | +0.19(+2.42%) |
May 27, 2003 | 8.051 | 8.078 | 7.974 | 8.038 | 495,723 | -0.09(-1.11%) |
May 23, 2003 | 8.002 | 8.173 | 8.002 | 8.128 | 215,454 | +0.13(+1.58%) |
May 22, 2003 | 8.092 | 8.092 | 7.947 | 8.002 | 233,815 | -0.20(-2.43%) |
May 21, 2003 | 8.191 | 8.205 | 8.146 | 8.200 | 153,517 | -0.00(-0.06%) |
May 20, 2003 | 8.151 | 8.228 | 8.115 | 8.205 | 254,829 | +0.10(+1.28%) |
May 19, 2003 | 8.160 | 8.219 | 8.015 | 8.101 | 103,745 | -0.13(-1.59%) |
May 16, 2003 | 8.318 | 8.318 | 8.205 | 8.232 | 176,522 | -0.12(-1.41%) |
May 15, 2003 | 8.277 | 8.354 | 8.273 | 8.350 | 222,533 | +0.04(+0.49%) |
May 14, 2003 | 8.313 | 8.323 | 8.246 | 8.309 | 60,389 | -0.01(-0.11%) |
May 13, 2003 | 8.291 | 8.332 | 8.214 | 8.318 | 121,663 | +0.01(+0.11%) |
May 12, 2003 | 8.047 | 8.318 | 8.047 | 8.309 | 115,469 | +0.19(+2.40%) |
May 09, 2003 | 8.060 | 8.151 | 8.024 | 8.115 | 179,177 | -0.01(-0.17%) |
May 08, 2003 | 8.228 | 8.259 | 8.128 | 8.128 | 262,129 | -0.27(-3.18%) |
May 07, 2003 | 8.499 | 8.503 | 8.395 | 8.395 | 224,966 | -0.12(-1.43%) |
May 06, 2003 | 8.494 | 8.535 | 8.494 | 8.517 | 68,573 | +0.00(+0.00%) |
May 05, 2003 | 8.476 | 8.562 | 8.476 | 8.517 | 97,994 | +0.04(+0.48%) |
May 02, 2003 | 8.512 | 8.544 | 8.458 | 8.476 | 92,685 | -0.01(-0.11%) |
May 01, 2003 | 8.499 | 8.517 | 8.440 | 8.485 | 44,020 | -0.06(-0.69%) |
Apr 30, 2003 | 8.436 | 8.544 | 8.390 | 8.544 | 83,394 | +0.11(+1.29%) |
Apr 29, 2003 | 8.408 | 8.467 | 8.372 | 8.436 | 404,365 | +0.05(+0.59%) |
Apr 28, 2003 | 8.454 | 8.558 | 8.341 | 8.386 | 308,140 | -0.30(-3.44%) |
Apr 25, 2003 | 8.752 | 8.861 | 8.684 | 8.684 | 314,776 | -0.10(-1.18%) |
Apr 24, 2003 | 8.747 | 8.815 | 8.747 | 8.788 | 184,264 | +0.01(+0.15%) |
Apr 23, 2003 | 8.784 | 8.802 | 8.680 | 8.775 | 204,173 | -0.05(-0.51%) |
Apr 22, 2003 | 8.752 | 8.829 | 8.752 | 8.820 | 123,875 | +0.05(+0.52%) |
Apr 21, 2003 | 8.757 | 8.793 | 8.757 | 8.775 | 163,692 | +0.02(+0.21%) |
Apr 17, 2003 | 8.815 | 8.815 | 8.639 | 8.757 | 105,736 | -0.08(-0.92%) |
Apr 16, 2003 | 8.806 | 8.851 | 8.770 | 8.838 | 230,939 | -0.02(-0.26%) |
Apr 15, 2003 | 8.906 | 8.906 | 8.851 | 8.861 | 163,250 | +0.09(+1.03%) |
Apr 14, 2003 | 8.770 | 8.806 | 8.702 | 8.770 | 407,019 | -0.05(-0.51%) |
Apr 11, 2003 | 8.680 | 8.815 | 8.517 | 8.815 | 489,972 | -0.14(-1.61%) |
Apr 10, 2003 | 8.820 | 8.960 | 8.820 | 8.960 | 123,654 | +0.09(+1.07%) |
Apr 09, 2003 | 8.942 | 8.951 | 8.824 | 8.865 | 145,332 | -0.02(-0.20%) |
Apr 08, 2003 | 8.883 | 8.919 | 8.815 | 8.883 | 139,802 | +0.05(+0.51%) |
Apr 07, 2003 | 8.883 | 8.883 | 8.820 | 8.838 | 113,478 | +0.05(+0.51%) |
Apr 04, 2003 | 8.861 | 8.883 | 8.784 | 8.793 | 297,301 | -0.09(-0.97%) |
Apr 03, 2003 | 8.861 | 8.892 | 8.838 | 8.879 | 116,354 | +0.04(+0.46%) |
Apr 02, 2003 | 8.770 | 8.879 | 8.770 | 8.838 | 61,716 | +0.08(+0.88%) |
Apr 01, 2003 | 8.698 | 8.842 | 8.698 | 8.761 | 64,149 | -0.03(-0.31%) |
Mar 31, 2003 | 8.747 | 8.793 | 8.684 | 8.788 | 177,849 | -0.02(-0.26%) |
Mar 28, 2003 | 8.630 | 8.906 | 8.616 | 8.811 | 283,586 | +0.19(+2.26%) |
Mar 27, 2003 | 8.544 | 8.630 | 8.544 | 8.616 | 76,537 | +0.10(+1.22%) |
Mar 26, 2003 | 8.612 | 8.639 | 8.499 | 8.512 | 86,491 | -0.12(-1.41%) |
Mar 25, 2003 | 8.680 | 8.680 | 8.535 | 8.634 | 42,471 | +0.01(+0.10%) |
Mar 24, 2003 | 8.625 | 8.675 | 8.512 | 8.625 | 111,266 | -0.10(-1.14%) |
Mar 21, 2003 | 8.544 | 8.738 | 8.544 | 8.725 | 95,339 | +0.23(+2.66%) |
Mar 20, 2003 | 8.476 | 8.630 | 8.454 | 8.499 | 281,153 | +0.10(+1.24%) |
Mar 19, 2003 | 8.313 | 8.345 | 8.241 | 8.395 | 226,515 | +0.09(+1.14%) |
Mar 18, 2003 | 8.318 | 8.359 | 8.300 | 8.300 | 148,871 | +0.06(+0.71%) |
Mar 17, 2003 | 8.228 | 8.273 | 8.182 | 8.241 | 93,349 | -0.01(-0.11%) |
Mar 14, 2003 | 8.241 | 8.304 | 8.241 | 8.250 | 65,919 | +0.01(+0.11%) |
Mar 13, 2003 | 8.246 | 8.246 | 8.160 | 8.241 | 188,246 | -0.01(-0.11%) |
Mar 12, 2003 | 8.250 | 8.273 | 8.151 | 8.250 | 128,078 | +0.00(+0.00%) |
Mar 11, 2003 | 8.273 | 8.291 | 8.219 | 8.250 | 74,546 | -0.02(-0.27%) |
Mar 10, 2003 | 8.313 | 8.313 | 8.250 | 8.273 | 269,208 | -0.04(-0.44%) |
Mar 07, 2003 | 8.318 | 8.323 | 8.295 | 8.309 | 183,601 | -0.01(-0.11%) |
Mar 06, 2003 | 8.341 | 8.363 | 8.282 | 8.318 | 211,915 | -0.02(-0.27%) |
Mar 05, 2003 | 8.323 | 8.363 | 8.318 | 8.341 | 304,379 | +0.09(+1.04%) |
Mar 04, 2003 | 8.318 | 8.341 | 8.255 | 8.255 | 83,173 | -0.06(-0.76%) |
Mar 03, 2003 | 8.259 | 8.350 | 8.259 | 8.318 | 128,520 | +0.07(+0.88%) |
Feb 28, 2003 | 8.232 | 8.273 | 8.228 | 8.246 | 94,676 | +0.04(+0.50%) |
Feb 27, 2003 | 8.250 | 8.286 | 8.169 | 8.205 | 165,904 | -0.09(-1.04%) |
Feb 26, 2003 | 8.386 | 8.386 | 8.250 | 8.291 | 126,087 | -0.10(-1.24%) |
Feb 25, 2003 | 8.327 | 8.454 | 8.264 | 8.395 | 96,445 | -0.02(-0.27%) |
Feb 24, 2003 | 8.399 | 8.463 | 8.363 | 8.417 | 117,902 | +0.01(+0.16%) |
Feb 21, 2003 | 8.250 | 8.408 | 8.223 | 8.404 | 295,974 | +0.18(+2.14%) |
Feb 20, 2003 | 8.454 | 8.454 | 8.205 | 8.228 | 547,043 | -0.23(-2.67%) |
Feb 19, 2003 | 8.408 | 8.481 | 8.363 | 8.454 | 256,156 | +0.05(+0.65%) |
Feb 18, 2003 | 8.589 | 8.612 | 8.350 | 8.399 | 302,831 | -0.21(-2.47%) |
Feb 14, 2003 | 8.589 | 8.625 | 8.589 | 8.612 | 163,029 | +0.02(+0.26%) |
Feb 13, 2003 | 8.634 | 8.716 | 8.589 | 8.589 | 284,028 | +0.00(+0.00%) |
Feb 12, 2003 | 8.549 | 8.616 | 8.549 | 8.589 | 92,685 | +0.04(+0.48%) |
Feb 11, 2003 | 8.589 | 8.634 | 8.544 | 8.549 | 57,734 | -0.03(-0.32%) |
Feb 10, 2003 | 8.594 | 8.634 | 8.544 | 8.576 | 106,400 | -0.10(-1.20%) |
Feb 07, 2003 | 8.653 | 8.725 | 8.653 | 8.680 | 57,292 | +0.03(+0.31%) |
Feb 06, 2003 | 8.521 | 8.680 | 8.521 | 8.653 | 344,197 | +0.11(+1.27%) |
Feb 05, 2003 | 8.526 | 8.634 | 8.512 | 8.544 | 192,007 | +0.07(+0.80%) |
Feb 04, 2003 | 8.521 | 8.530 | 8.413 | 8.476 | 102,639 | -0.07(-0.79%) |
Feb 03, 2003 | 8.499 | 8.589 | 8.499 | 8.544 | 207,491 | +0.09(+1.12%) |
Jan 31, 2003 | 8.467 | 8.540 | 8.390 | 8.449 | 210,146 | +0.03(+0.32%) |
Jan 30, 2003 | 8.589 | 8.634 | 8.408 | 8.422 | 233,815 | -0.12(-1.43%) |
Jan 29, 2003 | 8.354 | 8.544 | 8.327 | 8.544 | 510,765 | +0.18(+2.16%) |
Jan 28, 2003 | 8.354 | 8.386 | 8.173 | 8.363 | 604,778 | +0.01(+0.11%) |
Jan 27, 2003 | 8.372 | 8.436 | 8.268 | 8.354 | 538,195 | -0.16(-1.86%) |
Jan 24, 2003 | 8.535 | 8.644 | 8.512 | 8.512 | 267,438 | -0.18(-2.08%) |
Jan 23, 2003 | 8.861 | 8.861 | 8.526 | 8.693 | 510,323 | -0.37(-4.09%) |
Jan 22, 2003 | 9.019 | 9.082 | 8.942 | 9.064 | 115,027 | -0.01(-0.15%) |
Jan 21, 2003 | 9.087 | 9.172 | 9.041 | 9.078 | 215,012 | -0.14(-1.52%) |
Jan 17, 2003 | 9.426 | 9.426 | 9.177 | 9.218 | 192,670 | -0.23(-2.39%) |
Jan 16, 2003 | 9.412 | 9.493 | 9.403 | 9.444 | 173,425 | +0.04(+0.43%) |
Jan 15, 2003 | 9.417 | 9.471 | 9.358 | 9.403 | 97,109 | +0.08(+0.82%) |
Jan 14, 2003 | 9.475 | 9.475 | 9.222 | 9.326 | 340,878 | -0.15(-1.57%) |
Jan 13, 2003 | 9.417 | 9.493 | 9.403 | 9.475 | 165,462 | +0.09(+0.91%) |
Jan 10, 2003 | 9.358 | 9.493 | 9.322 | 9.389 | 151,968 | +0.03(+0.34%) |
Jan 09, 2003 | 9.114 | 9.385 | 9.114 | 9.358 | 157,498 | +0.29(+3.24%) |
Jan 08, 2003 | 9.136 | 9.145 | 9.032 | 9.064 | 240,230 | -0.11(-1.23%) |
Jan 07, 2003 | 9.064 | 9.267 | 9.064 | 9.177 | 444,845 | +0.16(+1.75%) |
Jan 06, 2003 | 8.702 | 9.082 | 8.702 | 9.019 | 648,798 | +0.29(+3.37%) |
Jan 03, 2003 | 8.793 | 8.793 | 8.702 | 8.725 | 198,200 | -0.16(-1.83%) |
Jan 02, 2003 | 8.815 | 8.951 | 8.761 | 8.888 | 199,306 | +0.15(+1.71%) |
Dec 31, 2002 | 8.634 | 8.802 | 8.630 | 8.738 | 168,559 | +0.08(+0.94%) |
Dec 30, 2002 | 8.589 | 8.657 | 8.589 | 8.657 | 159,932 | +0.05(+0.52%) |
Dec 27, 2002 | 8.616 | 8.634 | 8.594 | 8.612 | 160,374 | -0.00(-0.05%) |
Dec 26, 2002 | 8.680 | 8.680 | 8.612 | 8.616 | 37,162 | -0.02(-0.21%) |
Dec 24, 2002 | 8.702 | 8.752 | 8.634 | 8.634 | 114,363 | +0.07(+0.84%) |
Dec 23, 2002 | 8.594 | 8.616 | 8.499 | 8.562 | 139,360 | +0.08(+0.91%) |
Dec 20, 2002 | 8.490 | 8.589 | 8.485 | 8.485 | 272,526 | -0.06(-0.69%) |
Dec 19, 2002 | 8.634 | 8.639 | 8.485 | 8.544 | 367,644 | -0.05(-0.63%) |
Dec 18, 2002 | 8.454 | 8.634 | 8.408 | 8.598 | 1,286,314 | +0.91(+11.88%) |
Dec 17, 2002 | 7.672 | 7.776 | 7.586 | 7.685 | 232,045 | +0.10(+1.37%) |
Dec 16, 2002 | 7.504 | 7.595 | 7.504 | 7.581 | 312,564 | +0.06(+0.84%) |
Dec 13, 2002 | 7.346 | 7.527 | 7.283 | 7.518 | 514,747 | +0.14(+1.96%) |
Dec 12, 2002 | 7.391 | 7.432 | 7.342 | 7.373 | 244,433 | +0.07(+0.99%) |
Dec 11, 2002 | 7.278 | 7.346 | 7.210 | 7.301 | 401,710 | +0.07(+0.94%) |
Dec 10, 2002 | 7.238 | 7.436 | 7.233 | 7.233 | 292,877 | +0.08(+1.07%) |
Dec 09, 2002 | 7.242 | 7.242 | 7.147 | 7.156 | 124,760 | -0.05(-0.63%) |
Dec 06, 2002 | 7.120 | 7.296 | 7.120 | 7.201 | 158,826 | +0.04(+0.50%) |
Dec 05, 2002 | 7.143 | 7.233 | 7.088 | 7.165 | 38,489 | +0.02(+0.32%) |
Dec 04, 2002 | 7.097 | 7.143 | 7.075 | 7.143 | 60,168 | -0.06(-0.88%) |
Dec 03, 2002 | 7.256 | 7.296 | 7.116 | 7.206 | 90,915 | -0.09(-1.30%) |
Dec 02, 2002 | 7.459 | 7.459 | 7.301 | 7.301 | 141,793 | +0.14(+1.89%) |
Nov 29, 2002 | 7.097 | 7.229 | 7.097 | 7.165 | 41,365 | +0.02(+0.32%) |
Nov 27, 2002 | 7.061 | 7.143 | 7.061 | 7.143 | 74,988 | +0.10(+1.48%) |
Nov 26, 2002 | 7.097 | 7.111 | 7.030 | 7.039 | 96,445 | -0.02(-0.32%) |
Nov 25, 2002 | 6.926 | 7.116 | 6.926 | 7.061 | 150,420 | +0.14(+1.96%) |
Nov 22, 2002 | 6.740 | 6.984 | 6.740 | 6.926 | 291,992 | +0.18(+2.68%) |
Nov 21, 2002 | 6.758 | 6.758 | 6.668 | 6.745 | 145,553 | -0.00(-0.07%) |
Nov 20, 2002 | 6.813 | 6.817 | 6.700 | 6.749 | 53,089 | +0.05(+0.74%) |
Nov 19, 2002 | 6.736 | 6.736 | 6.700 | 6.700 | 48,001 | -0.04(-0.54%) |
Nov 18, 2002 | 6.772 | 6.772 | 6.691 | 6.736 | 88,924 | -0.07(-1.06%) |
Nov 15, 2002 | 6.745 | 6.867 | 6.722 | 6.808 | 138,696 | +0.21(+3.15%) |
Nov 14, 2002 | 6.496 | 6.641 | 6.496 | 6.600 | 126,530 | +0.04(+0.55%) |
Nov 13, 2002 | 6.587 | 6.600 | 6.555 | 6.564 | 43,577 | -0.05(-0.82%) |
Nov 12, 2002 | 6.532 | 6.623 | 6.532 | 6.618 | 74,767 | +0.04(+0.62%) |
Nov 11, 2002 | 6.532 | 6.609 | 6.465 | 6.578 | 437,767 | +0.05(+0.76%) |
Nov 08, 2002 | 6.442 | 6.532 | 6.442 | 6.528 | 170,328 | +0.11(+1.76%) |
Nov 07, 2002 | 6.329 | 6.550 | 6.329 | 6.415 | 442,855 | +0.19(+3.12%) |
Nov 06, 2002 | 6.324 | 6.329 | 6.017 | 6.220 | 667,600 | -0.09(-1.43%) |
Nov 05, 2002 | 6.356 | 6.419 | 6.311 | 6.311 | 197,316 | -0.18(-2.79%) |
Nov 04, 2002 | 6.532 | 6.555 | 6.469 | 6.492 | 191,343 | -0.04(-0.62%) |
Nov 01, 2002 | 6.523 | 6.555 | 6.487 | 6.532 | 304,379 | -0.02(-0.34%) |
Oct 31, 2002 | 6.510 | 6.569 | 6.510 | 6.555 | 216,782 | +0.00(+0.00%) |
Oct 30, 2002 | 6.446 | 6.596 | 6.446 | 6.555 | 188,910 | +0.08(+1.26%) |
Oct 29, 2002 | 6.578 | 6.578 | 6.442 | 6.474 | 129,184 | -0.06(-0.90%) |
Oct 28, 2002 | 6.510 | 6.609 | 6.446 | 6.532 | 351,054 | +0.02(+0.35%) |
Oct 25, 2002 | 6.352 | 6.510 | 6.297 | 6.510 | 461,657 | +0.00(+0.07%) |
Oct 24, 2002 | 6.623 | 6.645 | 6.474 | 6.505 | 302,831 | -0.28(-4.07%) |
Oct 23, 2002 | 6.917 | 6.930 | 6.740 | 6.781 | 3,163,250 | -0.11(-1.57%) |
Oct 22, 2002 | 6.939 | 6.962 | 6.876 | 6.889 | 262,350 | +0.06(+0.93%) |
Oct 21, 2002 | 6.835 | 6.885 | 6.781 | 6.826 | 465,196 | +0.04(+0.53%) |
Oct 18, 2002 | 6.849 | 6.862 | 6.763 | 6.790 | 482,672 | +0.01(+0.13%) |
Oct 17, 2002 | 6.781 | 6.826 | 6.736 | 6.781 | 631,101 | +0.00(+0.07%) |
Oct 16, 2002 | 6.781 | 6.808 | 6.691 | 6.776 | 773,779 | -0.09(-1.38%) |
Oct 15, 2002 | 6.984 | 6.984 | 6.758 | 6.871 | 812,712 | -0.11(-1.62%) |
Oct 14, 2002 | 7.165 | 7.382 | 6.939 | 6.984 | 683,527 | -0.92(-11.61%) |
Oct 11, 2002 | 7.685 | 7.902 | 7.685 | 7.902 | 47,338 | +0.24(+3.13%) |
Oct 10, 2002 | 7.572 | 7.663 | 7.504 | 7.663 | 102,860 | +0.09(+1.19%) |
Oct 09, 2002 | 7.495 | 7.572 | 7.446 | 7.572 | 202,182 | -0.11(-1.41%) |
Oct 08, 2002 | 7.369 | 7.681 | 7.355 | 7.681 | 215,897 | +0.33(+4.55%) |
Oct 07, 2002 | 7.436 | 7.459 | 7.333 | 7.346 | 220,985 | -0.16(-2.11%) |
Oct 04, 2002 | 7.527 | 7.531 | 7.486 | 7.504 | 156,171 | -0.07(-0.90%) |
Oct 03, 2002 | 7.531 | 7.622 | 7.513 | 7.572 | 185,370 | +0.04(+0.48%) |
Oct 02, 2002 | 7.685 | 7.685 | 7.482 | 7.536 | 117,902 | -0.22(-2.80%) |
Oct 01, 2002 | 7.699 | 7.753 | 7.595 | 7.753 | 126,972 | +0.14(+1.90%) |
Sep 30, 2002 | 7.550 | 7.663 | 7.550 | 7.608 | 193,776 | -0.05(-0.71%) |
Sep 27, 2002 | 7.929 | 7.929 | 7.663 | 7.663 | 586,418 | -0.31(-3.91%) |
Sep 26, 2002 | 7.866 | 7.974 | 7.866 | 7.974 | 135,599 | +0.06(+0.80%) |
Sep 25, 2002 | 7.776 | 7.911 | 7.776 | 7.911 | 145,553 | +0.22(+2.88%) |
Sep 24, 2002 | 7.685 | 7.726 | 7.653 | 7.690 | 202,403 | +0.05(+0.59%) |
Sep 23, 2002 | 7.663 | 7.685 | 7.581 | 7.644 | 198,422 | +0.12(+1.56%) |
Sep 20, 2002 | 7.468 | 7.568 | 7.436 | 7.527 | 440,200 | -0.07(-0.95%) |
Sep 19, 2002 | 7.730 | 7.730 | 7.590 | 7.599 | 120,557 | -0.17(-2.15%) |
Sep 18, 2002 | 7.685 | 7.794 | 7.685 | 7.766 | 189,352 | -0.17(-2.16%) |
Sep 17, 2002 | 8.002 | 8.002 | 7.916 | 7.938 | 163,692 | -0.07(-0.85%) |
Sep 16, 2002 | 8.047 | 8.051 | 7.911 | 8.006 | 154,402 | -0.15(-1.88%) |
Sep 13, 2002 | 8.047 | 8.160 | 8.024 | 8.160 | 36,720 | +0.02(+0.28%) |
Sep 12, 2002 | 8.164 | 8.164 | 8.101 | 8.137 | 99,321 | -0.03(-0.33%) |
Sep 11, 2002 | 8.029 | 8.182 | 8.002 | 8.164 | 119,893 | +0.14(+1.69%) |
Sep 10, 2002 | 8.002 | 8.051 | 7.984 | 8.029 | 69,680 | +0.03(+0.34%) |
Sep 09, 2002 | 8.002 | 8.024 | 7.970 | 8.002 | 293,762 | -0.03(-0.34%) |
Sep 06, 2002 | 8.038 | 8.060 | 7.988 | 8.029 | 230,939 | -0.03(-0.39%) |
Sep 05, 2002 | 8.137 | 8.137 | 8.051 | 8.060 | 209,924 | -0.12(-1.49%) |
Sep 04, 2002 | 8.083 | 8.219 | 8.083 | 8.182 | 379,590 | +0.10(+1.23%) |
Sep 03, 2002 | 8.092 | 8.182 | 8.038 | 8.083 | 275,623 | -0.00(-0.06%) |
Aug 30, 2002 | 8.069 | 8.196 | 8.056 | 8.087 | 159,489 | +0.09(+1.07%) |
Aug 29, 2002 | 7.934 | 8.128 | 7.929 | 8.002 | 135,599 | +0.07(+0.85%) |
Aug 28, 2002 | 7.965 | 7.965 | 7.916 | 7.934 | 52,868 | -0.01(-0.17%) |
Aug 27, 2002 | 8.024 | 8.083 | 7.947 | 7.947 | 168,338 | -0.08(-0.96%) |
Aug 26, 2002 | 8.002 | 8.029 | 7.934 | 8.024 | 47,780 | +0.05(+0.57%) |
Aug 23, 2002 | 8.024 | 8.042 | 7.979 | 7.979 | 135,157 | -0.04(-0.45%) |
Aug 22, 2002 | 8.069 | 8.124 | 8.015 | 8.015 | 208,818 | -0.05(-0.67%) |
Aug 21, 2002 | 8.232 | 8.232 | 7.956 | 8.069 | 168,338 | -0.16(-1.92%) |
Aug 20, 2002 | 8.092 | 8.291 | 8.002 | 8.228 | 183,158 | +0.11(+1.34%) |
Aug 16, 2002 | 8.182 | 8.191 | 8.069 | 8.119 | 101,091 | -0.07(-0.83%) |
Aug 15, 2002 | 8.160 | 8.205 | 8.069 | 8.187 | 321,855 | +0.17(+2.14%) |
Aug 14, 2002 | 7.762 | 8.015 | 7.757 | 8.015 | 143,341 | +0.13(+1.60%) |
Aug 13, 2002 | 7.911 | 7.934 | 7.866 | 7.889 | 271,641 | -0.13(-1.63%) |
Aug 12, 2002 | 8.002 | 8.092 | 7.916 | 8.020 | 117,460 | -0.34(-4.11%) |
Aug 07, 2002 | 8.490 | 8.490 | 8.282 | 8.363 | 281,153 | -0.09(-1.07%) |
Aug 06, 2002 | 8.404 | 8.544 | 8.372 | 8.454 | 523,595 | +0.05(+0.54%) |
Aug 05, 2002 | 8.734 | 8.743 | 8.363 | 8.408 | 292,213 | -0.20(-2.36%) |
Aug 02, 2002 | 8.499 | 8.675 | 8.499 | 8.612 | 292,877 | +0.11(+1.33%) |
Aug 01, 2002 | 8.436 | 8.612 | 8.219 | 8.499 | 267,217 | +0.06(+0.75%) |
Jul 31, 2002 | 7.934 | 8.476 | 7.934 | 8.436 | 671,582 | +0.52(+6.63%) |
Jul 30, 2002 | 7.667 | 7.952 | 7.617 | 7.911 | 358,133 | +0.24(+3.18%) |
Jul 29, 2002 | 7.617 | 7.730 | 7.540 | 7.667 | 386,226 | +0.13(+1.68%) |
Jul 26, 2002 | 7.595 | 7.617 | 7.351 | 7.540 | 292,213 | -0.01(-0.12%) |
Jul 25, 2002 | 7.233 | 7.663 | 7.233 | 7.550 | 683,527 | -0.40(-5.06%) |
Jul 24, 2002 | 7.572 | 7.952 | 7.572 | 7.952 | 443,518 | +0.04(+0.51%) |
Jul 23, 2002 | 8.146 | 8.318 | 7.911 | 7.911 | 598,805 | -0.22(-2.67%) |
Jul 22, 2002 | 8.137 | 8.354 | 8.024 | 8.128 | 1,265,300 | -1.52(-15.78%) |
Jul 19, 2002 | 9.706 | 9.783 | 9.516 | 9.652 | 162,365 | +0.00(+0.00%) |
Jul 17, 2002 | 9.448 | 9.738 | 9.448 | 9.652 | 1,238,755 | +0.51(+5.54%) |
Jul 12, 2002 | 9.200 | 9.313 | 9.087 | 9.145 | 51,541 | +0.06(+0.65%) |
Jul 11, 2002 | 9.064 | 9.087 | 9.041 | 9.087 | 174,531 | -0.00(-0.05%) |
Jul 10, 2002 | 9.168 | 9.313 | 9.019 | 9.091 | 372,290 | -0.14(-1.57%) |
Jul 09, 2002 | 9.403 | 9.403 | 9.236 | 9.236 | 284,028 | -0.17(-1.78%) |
Jul 08, 2002 | 9.579 | 9.579 | 9.403 | 9.403 | 80,297 | -0.18(-1.84%) |
Jul 05, 2002 | 8.928 | 9.615 | 8.928 | 9.579 | 415,646 | +0.54(+5.95%) |
Jul 04, 2002 | 8.585 | 9.041 | 8.576 | 9.041 | 432,458 | +0.00(+0.00%) |
Jul 03, 2002 | 8.585 | 9.041 | 8.576 | 9.041 | 432,458 | +0.49(+5.76%) |
Jul 02, 2002 | 8.612 | 8.657 | 8.499 | 8.549 | 291,992 | -0.05(-0.53%) |
Jul 01, 2002 | 8.770 | 8.770 | 8.594 | 8.594 | 67,910 | -0.18(-2.01%) |
Jun 28, 2002 | 8.589 | 8.906 | 8.567 | 8.770 | 115,248 | +0.20(+2.37%) |
Jun 27, 2002 | 8.589 | 8.589 | 8.499 | 8.567 | 100,648 | -0.02(-0.26%) |
Jun 26, 2002 | 8.454 | 8.689 | 8.454 | 8.589 | 195,104 | -0.04(-0.47%) |
Jun 25, 2002 | 8.440 | 8.634 | 8.413 | 8.630 | 338,224 | +0.06(+0.69%) |
Jun 21, 2002 | 8.829 | 8.829 | 8.571 | 8.571 | 807,845 | -0.35(-3.90%) |
Jun 20, 2002 | 9.087 | 9.100 | 8.815 | 8.919 | 507,004 | -0.22(-2.38%) |
Jun 19, 2002 | 9.267 | 9.267 | 9.136 | 9.136 | 199,749 | -0.20(-2.13%) |
Jun 18, 2002 | 9.426 | 9.444 | 9.313 | 9.335 | 99,100 | -0.10(-1.10%) |
Jun 17, 2002 | 9.267 | 9.489 | 9.267 | 9.439 | 179,840 | +0.15(+1.66%) |
Jun 14, 2002 | 9.050 | 9.313 | 9.050 | 9.285 | 198,422 | +0.02(+0.20%) |
Jun 12, 2002 | 9.335 | 9.335 | 9.177 | 9.267 | 174,310 | -0.09(-0.92%) |
Jun 11, 2002 | 9.426 | 9.426 | 9.304 | 9.353 | 222,533 | -0.04(-0.43%) |
Jun 10, 2002 | 9.154 | 9.426 | 9.154 | 9.394 | 188,246 | +0.28(+3.02%) |
Jun 07, 2002 | 9.317 | 9.322 | 9.041 | 9.118 | 417,195 | -0.31(-3.31%) |
Jun 06, 2002 | 9.426 | 9.448 | 9.403 | 9.430 | 130,069 | -0.07(-0.71%) |