Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.815 | 10.24 | 9.815 | 10.07 | 2,781 | +0.69(+7.32%) |
May 29, 2003 | 9.935 | 9.935 | 8.871 | 9.384 | 9,271 | -0.24(-2.51%) |
May 28, 2003 | 9.158 | 9.875 | 9.158 | 9.626 | 5,165 | -0.38(-3.77%) |
May 27, 2003 | 10.19 | 10.19 | 10.00 | 10.00 | 5,695 | -0.19(-1.85%) |
May 23, 2003 | 10.19 | 10.19 | 10.19 | 10.19 | 397 | -0.10(-0.95%) |
May 22, 2003 | 10.29 | 10.29 | 10.29 | 10.29 | 662 | +0.20(+1.94%) |
May 21, 2003 | 10.06 | 10.34 | 10.06 | 10.09 | 1,457 | -0.09(-0.89%) |
May 20, 2003 | 10.18 | 10.18 | 10.18 | 10.18 | 397 | -0.20(-1.89%) |
May 19, 2003 | 10.06 | 10.38 | 10.06 | 10.38 | 1,457 | +0.09(+0.88%) |
May 16, 2003 | 10.57 | 10.57 | 10.29 | 10.29 | 1,457 | +0.02(+0.22%) |
May 15, 2003 | 10.19 | 10.27 | 10.18 | 10.27 | 1,457 | -0.12(-1.16%) |
May 14, 2003 | 10.45 | 10.45 | 10.19 | 10.39 | 3,178 | +0.01(+0.07%) |
May 13, 2003 | 10.38 | 10.38 | 10.38 | 10.38 | 132 | +0.00(+0.00%) |
May 12, 2003 | 9.822 | 10.39 | 9.822 | 10.38 | 3,576 | +0.00(+0.00%) |
May 09, 2003 | 10.19 | 10.57 | 10.19 | 10.38 | 3,311 | +0.19(+1.85%) |
May 08, 2003 | 10.00 | 10.19 | 10.00 | 10.19 | 2,781 | +0.09(+0.90%) |
May 07, 2003 | 10.00 | 10.20 | 9.913 | 10.10 | 3,973 | +0.10(+0.98%) |
May 06, 2003 | 9.913 | 10.00 | 9.807 | 10.00 | 3,178 | +0.00(+0.00%) |
May 05, 2003 | 10.00 | 10.00 | 9.807 | 10.00 | 6,092 | -0.04(-0.38%) |
May 02, 2003 | 9.973 | 10.04 | 9.815 | 10.04 | 3,708 | -0.04(-0.37%) |
May 01, 2003 | 9.822 | 10.08 | 9.815 | 10.08 | 1,059 | -0.26(-2.48%) |
Apr 30, 2003 | 10.36 | 10.36 | 10.34 | 10.34 | 2,914 | -0.23(-2.14%) |
Apr 29, 2003 | 9.188 | 10.56 | 9.188 | 10.56 | 5,298 | +1.62(+18.16%) |
Apr 28, 2003 | 9.822 | 9.822 | 8.939 | 8.939 | 3,443 | -0.51(-5.36%) |
Apr 25, 2003 | 9.437 | 10.57 | 9.437 | 9.445 | 1,589 | +0.01(+0.08%) |
Apr 24, 2003 | 9.437 | 9.437 | 9.437 | 9.437 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 9.581 | 9.581 | 9.135 | 9.437 | 2,119 | +0.19(+2.04%) |
Apr 21, 2003 | 9.248 | 9.248 | 9.188 | 9.248 | 2,119 | +0.11(+1.24%) |
Apr 17, 2003 | 9.165 | 9.248 | 9.135 | 9.135 | 927 | -0.11(-1.22%) |
Apr 16, 2003 | 9.279 | 9.279 | 9.075 | 9.248 | 8,742 | +0.20(+2.17%) |
Apr 15, 2003 | 8.984 | 9.052 | 8.984 | 9.052 | 2,914 | -0.24(-2.60%) |
Apr 14, 2003 | 9.294 | 9.294 | 9.294 | 9.294 | 132 | +0.35(+3.88%) |
Apr 11, 2003 | 8.682 | 9.075 | 8.622 | 8.946 | 2,516 | +0.26(+3.04%) |
Apr 10, 2003 | 8.682 | 8.682 | 8.682 | 8.682 | 132 | -0.15(-1.71%) |
Apr 09, 2003 | 8.939 | 8.939 | 8.833 | 8.833 | 3,178 | +0.49(+5.88%) |
Apr 08, 2003 | 8.342 | 8.342 | 8.342 | 8.342 | 132 | -0.63(-7.06%) |
Apr 07, 2003 | 9.060 | 9.060 | 8.962 | 8.977 | 7,814 | -0.11(-1.16%) |
Apr 04, 2003 | 9.037 | 9.437 | 9.037 | 9.082 | 662 | -0.13(-1.39%) |
Apr 03, 2003 | 9.211 | 9.211 | 9.211 | 9.211 | 264 | +0.21(+2.35%) |
Apr 02, 2003 | 9.437 | 9.437 | 8.999 | 8.999 | 794 | -0.36(-3.87%) |
Apr 01, 2003 | 8.690 | 9.362 | 8.690 | 9.362 | 1,854 | +0.08(+0.81%) |
Mar 31, 2003 | 9.286 | 9.286 | 9.286 | 9.286 | 2,649 | +0.01(+0.08%) |
Mar 28, 2003 | 8.946 | 9.279 | 8.637 | 9.279 | 2,251 | +0.03(+0.33%) |
Mar 27, 2003 | 9.248 | 9.248 | 9.248 | 9.248 | 1,192 | +0.19(+2.08%) |
Mar 26, 2003 | 8.984 | 9.060 | 8.946 | 9.060 | 12,848 | +0.34(+3.90%) |
Mar 25, 2003 | 8.531 | 8.720 | 8.531 | 8.720 | 2,251 | +0.26(+3.13%) |
Mar 24, 2003 | 8.456 | 8.456 | 8.456 | 8.456 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 8.388 | 8.456 | 8.358 | 8.456 | 529 | +0.12(+1.45%) |
Mar 20, 2003 | 8.335 | 8.335 | 8.335 | 8.335 | 13,245 | +0.08(+1.01%) |
Mar 19, 2003 | 8.471 | 8.471 | 8.244 | 8.252 | 794 | -0.27(-3.19%) |
Mar 18, 2003 | 8.524 | 8.524 | 8.524 | 8.524 | 132 | -0.02(-0.27%) |
Mar 17, 2003 | 8.584 | 8.584 | 8.546 | 8.546 | 927 | -0.14(-1.57%) |
Mar 14, 2003 | 8.493 | 8.682 | 8.493 | 8.682 | 1,986 | +0.19(+2.22%) |
Mar 13, 2003 | 8.040 | 8.705 | 8.040 | 8.493 | 3,443 | +0.45(+5.53%) |
Mar 12, 2003 | 8.373 | 8.373 | 7.588 | 8.048 | 2,649 | -0.31(-3.70%) |
Mar 11, 2003 | 8.652 | 8.652 | 8.342 | 8.358 | 927 | +0.05(+0.64%) |
Mar 10, 2003 | 8.305 | 8.305 | 8.305 | 8.305 | 1,986 | +0.21(+2.61%) |
Mar 07, 2003 | 7.746 | 8.101 | 7.746 | 8.093 | 2,781 | +0.42(+5.41%) |
Mar 06, 2003 | 7.625 | 7.678 | 7.618 | 7.678 | 3,708 | +0.13(+1.70%) |
Mar 05, 2003 | 7.580 | 7.588 | 7.550 | 7.550 | 4,503 | +0.02(+0.20%) |
Mar 04, 2003 | 7.444 | 7.595 | 7.414 | 7.535 | 7,682 | +0.14(+1.84%) |
Mar 03, 2003 | 7.399 | 7.399 | 7.399 | 7.399 | 662 | -0.15(-2.00%) |
Feb 28, 2003 | 7.535 | 7.550 | 7.535 | 7.550 | 794 | +0.19(+2.56%) |
Feb 27, 2003 | 7.437 | 7.437 | 7.361 | 7.361 | 1,589 | -0.22(-2.89%) |
Feb 26, 2003 | 7.369 | 7.580 | 7.369 | 7.580 | 1,986 | -0.05(-0.59%) |
Feb 25, 2003 | 7.550 | 7.625 | 7.550 | 7.625 | 3,973 | +0.08(+1.00%) |
Feb 24, 2003 | 7.550 | 7.550 | 7.550 | 7.550 | 1,324 | -0.06(-0.79%) |
Feb 21, 2003 | 7.474 | 7.625 | 7.286 | 7.610 | 3,311 | -0.02(-0.20%) |
Feb 20, 2003 | 7.625 | 7.625 | 7.625 | 7.625 | 3,973 | +0.04(+0.50%) |
Feb 19, 2003 | 7.542 | 7.693 | 7.429 | 7.588 | 12,053 | +0.04(+0.50%) |
Feb 18, 2003 | 7.165 | 7.648 | 7.165 | 7.550 | 3,576 | +0.45(+6.38%) |
Feb 14, 2003 | 7.165 | 7.165 | 7.097 | 7.097 | 662 | -0.04(-0.53%) |
Feb 13, 2003 | 7.157 | 7.157 | 7.135 | 7.135 | 2,649 | -0.30(-4.06%) |
Feb 12, 2003 | 7.437 | 7.437 | 7.437 | 7.437 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 7.429 | 7.437 | 7.429 | 7.437 | 662 | +0.01(+0.10%) |
Feb 10, 2003 | 7.369 | 7.429 | 7.361 | 7.429 | 3,046 | +0.07(+0.92%) |
Feb 07, 2003 | 7.444 | 7.444 | 7.361 | 7.361 | 7,417 | -0.17(-2.21%) |
Feb 06, 2003 | 7.437 | 7.527 | 7.437 | 7.527 | 5,695 | +0.09(+1.22%) |
Feb 05, 2003 | 7.437 | 7.437 | 7.437 | 7.437 | 0 | +0.00(+0.00%) |
Feb 03, 2003 | 7.437 | 7.437 | 7.437 | 7.437 | 1,192 | -0.09(-1.20%) |
Jan 31, 2003 | 7.527 | 7.527 | 7.527 | 7.527 | 397 | -0.00(-0.05%) |
Jan 30, 2003 | 7.542 | 7.550 | 7.528 | 7.531 | 794 | -0.01(-0.15%) |
Jan 28, 2003 | 7.361 | 7.542 | 7.361 | 7.542 | 3,046 | +0.18(+2.46%) |
Jan 24, 2003 | 7.437 | 7.459 | 7.346 | 7.361 | 12,185 | +0.23(+3.28%) |
Jan 23, 2003 | 7.557 | 7.557 | 6.999 | 7.127 | 3,311 | -0.23(-3.18%) |
Jan 22, 2003 | 7.361 | 7.361 | 7.361 | 7.361 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 7.369 | 7.369 | 7.361 | 7.361 | 7,285 | -0.19(-2.50%) |
Jan 17, 2003 | 7.535 | 7.557 | 7.520 | 7.550 | 8,344 | +0.00(+0.00%) |
Jan 16, 2003 | 7.550 | 7.550 | 7.550 | 7.550 | 1,589 | +0.00(+0.00%) |
Jan 15, 2003 | 7.550 | 7.557 | 7.512 | 7.550 | 8,874 | +0.00(+0.00%) |
Jan 14, 2003 | 7.550 | 7.550 | 7.550 | 7.550 | 3,576 | +0.00(+0.00%) |
Jan 13, 2003 | 7.497 | 7.550 | 7.497 | 7.550 | 5,695 | +0.08(+1.01%) |
Jan 10, 2003 | 7.512 | 7.512 | 7.474 | 7.474 | 6,622 | -0.04(-0.55%) |
Jan 09, 2003 | 7.512 | 7.516 | 7.512 | 7.516 | 529 | +0.00(+0.05%) |
Jan 08, 2003 | 7.640 | 7.640 | 7.512 | 7.512 | 1,854 | -0.08(-1.00%) |
Jan 07, 2003 | 7.588 | 7.588 | 7.588 | 7.588 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 7.588 | 7.588 | 7.588 | 7.588 | 397 | +0.10(+1.32%) |
Jan 03, 2003 | 7.625 | 7.625 | 7.489 | 7.489 | 264 | -0.06(-0.82%) |
Jan 02, 2003 | 7.551 | 7.551 | 7.551 | 7.551 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 7.551 | 7.551 | 7.551 | 7.551 | 264 | +0.00(+0.01%) |
Dec 30, 2002 | 7.550 | 7.550 | 7.550 | 7.550 | 1,986 | -0.04(-0.50%) |
Dec 27, 2002 | 7.588 | 7.588 | 7.588 | 7.588 | 2,649 | +0.04(+0.50%) |
Dec 26, 2002 | 7.550 | 7.550 | 7.542 | 7.550 | 2,649 | +0.00(+0.00%) |
Dec 24, 2002 | 7.550 | 7.550 | 7.550 | 7.550 | 2,781 | -0.08(-0.99%) |
Dec 23, 2002 | 7.625 | 7.625 | 7.625 | 7.625 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 7.625 | 7.625 | 7.625 | 7.625 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 7.625 | 7.625 | 7.520 | 7.625 | 4,238 | +0.08(+1.00%) |
Dec 18, 2002 | 7.550 | 7.550 | 7.550 | 7.550 | 2,649 | +0.08(+1.01%) |
Dec 17, 2002 | 7.474 | 7.474 | 7.474 | 7.474 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 7.474 | 7.474 | 7.474 | 7.474 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 7.474 | 7.474 | 7.474 | 7.474 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 7.474 | 7.474 | 7.474 | 7.474 | 132 | -0.08(-1.00%) |
Dec 11, 2002 | 6.863 | 7.663 | 6.795 | 7.550 | 15,497 | -0.08(-1.09%) |
Dec 10, 2002 | 7.633 | 7.633 | 7.633 | 7.633 | 927 | +0.00(+0.00%) |
Dec 09, 2002 | 7.618 | 7.716 | 7.618 | 7.633 | 5,563 | +0.01(+0.10%) |
Dec 06, 2002 | 7.625 | 7.625 | 7.625 | 7.625 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 7.625 | 7.625 | 7.625 | 7.625 | 3,973 | -0.09(-1.17%) |
Dec 04, 2002 | 7.693 | 7.716 | 7.625 | 7.716 | 9,669 | +0.02(+0.23%) |
Dec 03, 2002 | 7.698 | 7.698 | 7.698 | 7.698 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 7.739 | 7.746 | 7.698 | 7.698 | 2,649 | +0.04(+0.46%) |
Nov 29, 2002 | 7.663 | 7.663 | 7.663 | 7.663 | 1,324 | -0.02(-0.29%) |
Nov 27, 2002 | 7.542 | 7.686 | 6.991 | 7.686 | 3,708 | +0.14(+1.80%) |
Nov 26, 2002 | 7.361 | 7.550 | 7.361 | 7.550 | 3,046 | +0.14(+1.83%) |
Nov 25, 2002 | 7.437 | 7.550 | 7.361 | 7.414 | 3,841 | -0.14(-1.80%) |
Nov 22, 2002 | 7.565 | 7.565 | 7.550 | 7.550 | 1,192 | +0.00(+0.00%) |
Nov 21, 2002 | 7.751 | 7.751 | 7.540 | 7.550 | 1,457 | -0.38(-4.76%) |
Nov 20, 2002 | 7.663 | 8.078 | 7.663 | 7.927 | 4,900 | +0.42(+5.58%) |
Nov 19, 2002 | 7.512 | 7.512 | 7.508 | 7.508 | 927 | +0.15(+2.00%) |
Nov 18, 2002 | 7.361 | 7.361 | 7.361 | 7.361 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 7.551 | 7.551 | 7.361 | 7.361 | 529 | -0.36(-4.69%) |
Nov 14, 2002 | 7.723 | 7.723 | 7.723 | 7.723 | 662 | +0.10(+1.29%) |
Nov 13, 2002 | 7.678 | 7.769 | 7.625 | 7.625 | 1,721 | -0.15(-1.94%) |
Nov 12, 2002 | 7.542 | 7.776 | 7.542 | 7.776 | 10,331 | +0.34(+4.57%) |
Nov 11, 2002 | 7.067 | 7.437 | 7.067 | 7.437 | 11,391 | +0.00(+0.00%) |
Nov 08, 2002 | 7.437 | 7.437 | 7.437 | 7.437 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 7.437 | 7.437 | 7.437 | 7.437 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 7.429 | 7.437 | 7.429 | 7.437 | 2,516 | +0.25(+3.47%) |
Nov 05, 2002 | 7.429 | 7.437 | 7.165 | 7.187 | 3,708 | -0.29(-3.94%) |
Nov 04, 2002 | 7.550 | 7.550 | 7.482 | 7.482 | 1,457 | -0.07(-0.90%) |
Nov 01, 2002 | 7.595 | 7.617 | 7.512 | 7.550 | 9,006 | -0.19(-2.44%) |
Oct 31, 2002 | 7.625 | 7.739 | 7.588 | 7.739 | 5,430 | +0.15(+1.98%) |
Oct 30, 2002 | 7.588 | 7.588 | 7.588 | 7.588 | 13,245 | -0.11(-1.46%) |
Oct 29, 2002 | 7.693 | 7.701 | 7.565 | 7.701 | 1,457 | +0.01(+0.10%) |
Oct 28, 2002 | 7.595 | 7.693 | 7.588 | 7.693 | 2,119 | +0.11(+1.39%) |
Oct 25, 2002 | 7.603 | 7.634 | 7.588 | 7.588 | 3,178 | -0.05(-0.59%) |
Oct 24, 2002 | 7.693 | 7.693 | 7.633 | 7.633 | 1,854 | +0.01(+0.10%) |
Oct 23, 2002 | 7.554 | 7.625 | 7.554 | 7.625 | 4,768 | +0.08(+1.00%) |
Oct 22, 2002 | 7.557 | 7.557 | 7.550 | 7.550 | 1,324 | -0.08(-0.99%) |
Oct 21, 2002 | 7.618 | 7.625 | 7.618 | 7.625 | 6,357 | +0.00(+0.00%) |
Oct 18, 2002 | 7.557 | 7.625 | 7.542 | 7.625 | 8,874 | -0.11(-1.37%) |
Oct 17, 2002 | 7.701 | 7.739 | 7.701 | 7.731 | 1,589 | +0.08(+0.99%) |
Oct 16, 2002 | 7.663 | 7.731 | 7.588 | 7.655 | 423,854 | -0.00(-0.01%) |
Oct 15, 2002 | 7.663 | 7.663 | 7.656 | 7.656 | 529 | -0.07(-0.97%) |
Oct 14, 2002 | 7.731 | 7.731 | 7.731 | 7.731 | 264 | +0.00(+0.00%) |
Oct 11, 2002 | 7.482 | 7.731 | 7.482 | 7.731 | 19,603 | +0.26(+3.43%) |
Oct 10, 2002 | 7.588 | 7.596 | 7.474 | 7.474 | 17,616 | -0.08(-1.00%) |
Oct 09, 2002 | 7.633 | 7.852 | 7.550 | 7.550 | 7,814 | -0.05(-0.70%) |
Oct 08, 2002 | 7.595 | 7.603 | 7.595 | 7.603 | 529 | -0.32(-4.00%) |
Oct 07, 2002 | 7.557 | 7.920 | 7.550 | 7.920 | 5,695 | +0.18(+2.34%) |
Oct 04, 2002 | 7.739 | 7.739 | 7.739 | 7.739 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 7.731 | 8.003 | 7.731 | 7.739 | 3,311 | +0.20(+2.60%) |
Oct 02, 2002 | 7.542 | 7.542 | 7.542 | 7.542 | 529 | -0.23(-2.92%) |
Oct 01, 2002 | 7.769 | 7.776 | 7.769 | 7.769 | 4,900 | +0.00(+0.00%) |
Sep 30, 2002 | 7.769 | 7.769 | 7.769 | 7.769 | 1,324 | +0.00(+0.01%) |
Sep 27, 2002 | 7.550 | 7.768 | 7.550 | 7.768 | 1,854 | +0.22(+2.89%) |
Sep 26, 2002 | 7.557 | 7.701 | 7.550 | 7.550 | 23,444 | +0.03(+0.40%) |
Sep 25, 2002 | 7.550 | 7.550 | 7.512 | 7.520 | 24,371 | +0.01(+0.09%) |
Sep 24, 2002 | 7.516 | 7.550 | 7.512 | 7.513 | 5,430 | -0.04(-0.49%) |
Sep 23, 2002 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 7.550 | 7.550 | 7.550 | 7.550 | 662 | -0.19(-2.44%) |
Sep 19, 2002 | 7.550 | 7.739 | 7.550 | 7.739 | 9,006 | +0.22(+2.91%) |
Sep 18, 2002 | 7.550 | 7.550 | 7.520 | 7.520 | 1,986 | -0.07(-0.90%) |
Sep 17, 2002 | 7.542 | 7.625 | 7.542 | 7.588 | 16,424 | +0.19(+2.55%) |
Sep 16, 2002 | 7.595 | 7.595 | 7.399 | 7.399 | 9,271 | -0.15(-2.00%) |
Sep 13, 2002 | 7.550 | 7.550 | 7.550 | 7.550 | 264 | +0.00(+0.00%) |
Sep 12, 2002 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 7.550 | 7.776 | 7.550 | 7.550 | 4,768 | +0.08(+1.01%) |
Sep 09, 2002 | 7.474 | 7.550 | 7.474 | 7.474 | 1,457 | +0.00(+0.00%) |
Sep 06, 2002 | 7.474 | 7.474 | 7.474 | 7.474 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 7.486 | 7.486 | 7.474 | 7.474 | 3,973 | -0.04(-0.50%) |
Sep 04, 2002 | 7.512 | 7.512 | 7.512 | 7.512 | 1,854 | -0.07(-0.99%) |
Sep 03, 2002 | 7.587 | 7.587 | 7.587 | 7.587 | 132 | +0.04(+0.49%) |
Aug 30, 2002 | 7.550 | 7.550 | 7.550 | 7.550 | 662 | -0.23(-2.91%) |
Aug 29, 2002 | 7.754 | 7.776 | 7.754 | 7.776 | 4,635 | +0.00(+0.00%) |
Aug 28, 2002 | 7.776 | 7.776 | 7.776 | 7.776 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 7.814 | 7.814 | 7.754 | 7.776 | 1,721 | -0.04(-0.48%) |
Aug 26, 2002 | 7.791 | 7.814 | 7.791 | 7.814 | 5,695 | +0.08(+0.98%) |
Aug 23, 2002 | 7.701 | 7.739 | 7.701 | 7.739 | 8,874 | -0.08(-0.97%) |
Aug 22, 2002 | 7.803 | 7.814 | 7.803 | 7.814 | 794 | +0.04(+0.49%) |
Aug 21, 2002 | 7.762 | 7.844 | 7.762 | 7.776 | 7,285 | +0.08(+0.98%) |
Aug 20, 2002 | 7.542 | 7.731 | 7.531 | 7.701 | 14,834 | +0.35(+4.72%) |
Aug 16, 2002 | 7.406 | 7.406 | 7.180 | 7.353 | 23,179 | -0.12(-1.62%) |
Aug 15, 2002 | 7.474 | 7.474 | 7.474 | 7.474 | 2,516 | -0.11(-1.39%) |
Aug 14, 2002 | 7.580 | 7.580 | 7.580 | 7.580 | 1,324 | -0.01(-0.10%) |
Aug 13, 2002 | 7.542 | 7.588 | 7.542 | 7.588 | 7,947 | +0.33(+4.58%) |
Aug 12, 2002 | 7.248 | 7.542 | 7.248 | 7.255 | 927 | -0.14(-1.84%) |
Aug 07, 2002 | 7.353 | 7.399 | 7.353 | 7.391 | 5,563 | +0.00(+0.00%) |
Aug 06, 2002 | 7.172 | 7.391 | 7.172 | 7.391 | 16,556 | +0.22(+3.05%) |
Aug 05, 2002 | 7.210 | 7.210 | 7.172 | 7.172 | 2,119 | +0.00(+0.00%) |
Aug 02, 2002 | 7.399 | 7.399 | 7.165 | 7.172 | 34,040 | -0.30(-4.04%) |
Aug 01, 2002 | 7.400 | 7.474 | 7.400 | 7.474 | 1,457 | +0.11(+1.43%) |
Jul 31, 2002 | 7.421 | 7.421 | 7.361 | 7.369 | 3,841 | +0.01(+0.09%) |
Jul 30, 2002 | 7.531 | 7.531 | 7.362 | 7.362 | 397 | -0.34(-4.39%) |
Jul 29, 2002 | 7.557 | 7.700 | 7.512 | 7.700 | 5,575 | +0.19(+2.50%) |
Jul 26, 2002 | 7.625 | 7.625 | 7.512 | 7.512 | 5,563 | -0.11(-1.49%) |
Jul 25, 2002 | 7.663 | 7.678 | 7.625 | 7.625 | 12,053 | -0.10(-1.23%) |
Jul 24, 2002 | 7.739 | 7.739 | 7.550 | 7.720 | 4,503 | -0.09(-1.20%) |
Jul 23, 2002 | 7.822 | 7.822 | 7.746 | 7.814 | 2,384 | -0.08(-0.99%) |
Jul 22, 2002 | 8.010 | 8.010 | 7.889 | 7.893 | 3,708 | -0.10(-1.28%) |
Jul 19, 2002 | 8.154 | 8.154 | 7.927 | 7.995 | 5,695 | -0.17(-2.04%) |
Jul 17, 2002 | 8.161 | 8.161 | 8.161 | 8.161 | 662 | +0.05(+0.65%) |
Jul 12, 2002 | 8.098 | 8.108 | 8.098 | 8.108 | 397 | +0.10(+1.19%) |
Jul 11, 2002 | 8.131 | 8.131 | 8.013 | 8.013 | 1,457 | -0.12(-1.45%) |
Jul 10, 2002 | 8.131 | 8.252 | 8.131 | 8.131 | 1,324 | +0.00(+0.01%) |
Jul 09, 2002 | 8.267 | 8.267 | 8.130 | 8.130 | 529 | -0.14(-1.65%) |
Jul 08, 2002 | 7.663 | 8.267 | 7.663 | 8.267 | 1,854 | +0.61(+7.99%) |
Jul 05, 2002 | 7.633 | 7.655 | 7.633 | 7.655 | 1,589 | -0.23(-2.97%) |
Jul 04, 2002 | 7.361 | 7.927 | 7.361 | 7.889 | 8,079 | +0.00(+0.00%) |
Jul 03, 2002 | 7.361 | 7.927 | 7.361 | 7.889 | 8,079 | -0.42(-5.00%) |
Jul 02, 2002 | 8.305 | 8.305 | 8.305 | 8.305 | 1,854 | -0.38(-4.35%) |
Jul 01, 2002 | 8.682 | 8.682 | 8.682 | 8.682 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 8.305 | 8.682 | 8.305 | 8.682 | 2,516 | +0.30(+3.60%) |
Jun 27, 2002 | 8.229 | 8.380 | 8.229 | 8.380 | 1,589 | +0.08(+0.91%) |
Jun 26, 2002 | 8.161 | 8.305 | 8.116 | 8.305 | 12,848 | +0.14(+1.75%) |
Jun 25, 2002 | 8.162 | 8.162 | 8.162 | 8.162 | 0 | -0.21(-2.52%) |
Jun 21, 2002 | 8.252 | 8.373 | 8.169 | 8.373 | 3,576 | +0.12(+1.46%) |
Jun 20, 2002 | 8.305 | 8.675 | 8.229 | 8.252 | 5,298 | -0.03(-0.37%) |
Jun 19, 2002 | 8.283 | 8.283 | 8.283 | 8.283 | 397 | +0.05(+0.64%) |
Jun 18, 2002 | 8.229 | 8.230 | 8.229 | 8.230 | 2,649 | -0.45(-5.21%) |
Jun 17, 2002 | 8.493 | 8.682 | 8.448 | 8.682 | 5,165 | +0.04(+0.44%) |
Jun 14, 2002 | 8.388 | 8.644 | 8.297 | 8.644 | 11,258 | +0.48(+5.82%) |
Jun 12, 2002 | 8.229 | 8.229 | 8.169 | 8.169 | 2,384 | -0.15(-1.81%) |
Jun 11, 2002 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 8.320 | 8.320 | 8.305 | 8.320 | 3,443 | +0.00(+0.00%) |
Jun 07, 2002 | 8.456 | 8.456 | 8.320 | 8.320 | 1,589 | -0.39(-4.51%) |
Jun 06, 2002 | 8.712 | 8.712 | 8.712 | 8.712 | 0 | +0.00(+0.00%) |