Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.697 | 9.765 | 9.597 | 9.720 | 157,277 | -0.03(-0.28%) |
Apr 29, 2003 | 9.537 | 9.747 | 9.528 | 9.747 | 145,854 | +0.24(+2.54%) |
Apr 28, 2003 | 9.537 | 9.560 | 9.469 | 9.506 | 95,552 | -0.00(-0.05%) |
Apr 25, 2003 | 9.355 | 9.515 | 9.355 | 9.510 | 74,684 | +0.09(+0.92%) |
Apr 24, 2003 | 9.401 | 9.451 | 9.355 | 9.424 | 77,540 | +0.02(+0.24%) |
Apr 23, 2003 | 9.378 | 9.465 | 9.355 | 9.401 | 57,331 | -0.02(-0.24%) |
Apr 22, 2003 | 9.469 | 9.515 | 9.364 | 9.424 | 95,772 | -0.07(-0.77%) |
Apr 21, 2003 | 9.469 | 9.551 | 9.446 | 9.496 | 73,806 | +0.00(+0.05%) |
Apr 17, 2003 | 9.446 | 9.537 | 9.401 | 9.492 | 51,181 | +0.04(+0.43%) |
Apr 16, 2003 | 9.419 | 9.478 | 9.360 | 9.451 | 67,655 | +0.05(+0.53%) |
Apr 15, 2003 | 9.355 | 9.419 | 9.333 | 9.401 | 79,517 | -0.02(-0.24%) |
Apr 14, 2003 | 9.424 | 9.428 | 9.333 | 9.424 | 41,515 | +0.00(+0.00%) |
Apr 11, 2003 | 9.387 | 9.433 | 9.310 | 9.424 | 60,846 | +0.05(+0.49%) |
Apr 10, 2003 | 9.415 | 9.424 | 9.333 | 9.378 | 54,695 | -0.00(-0.05%) |
Apr 09, 2003 | 9.323 | 9.424 | 9.287 | 9.383 | 114,882 | +0.06(+0.68%) |
Apr 08, 2003 | 9.219 | 9.328 | 9.210 | 9.319 | 97,749 | +0.04(+0.44%) |
Apr 07, 2003 | 9.310 | 9.310 | 9.114 | 9.278 | 77,759 | +0.02(+0.20%) |
Apr 04, 2003 | 9.337 | 9.351 | 9.150 | 9.260 | 39,319 | -0.03(-0.34%) |
Apr 03, 2003 | 9.282 | 9.333 | 9.210 | 9.292 | 67,875 | +0.00(+0.05%) |
Apr 02, 2003 | 9.310 | 9.310 | 9.223 | 9.287 | 63,482 | -0.02(-0.24%) |
Apr 01, 2003 | 9.460 | 9.460 | 9.269 | 9.310 | 83,251 | -0.15(-1.59%) |
Mar 31, 2003 | 9.469 | 9.469 | 9.323 | 9.460 | 65,678 | -0.01(-0.10%) |
Mar 28, 2003 | 9.346 | 9.487 | 9.264 | 9.469 | 109,171 | +0.12(+1.32%) |
Mar 27, 2003 | 9.342 | 9.351 | 9.219 | 9.346 | 61,505 | +0.02(+0.20%) |
Mar 26, 2003 | 9.323 | 9.355 | 9.228 | 9.328 | 93,575 | -0.02(-0.24%) |
Mar 25, 2003 | 9.328 | 9.355 | 9.264 | 9.351 | 95,113 | +0.02(+0.24%) |
Mar 24, 2003 | 9.351 | 9.351 | 9.196 | 9.328 | 79,736 | +0.04(+0.39%) |
Mar 21, 2003 | 9.223 | 9.310 | 9.141 | 9.292 | 63,701 | +0.07(+0.74%) |
Mar 20, 2003 | 9.287 | 9.287 | 9.219 | 9.223 | 70,730 | -0.06(-0.64%) |
Mar 19, 2003 | 9.196 | 9.282 | 9.055 | 9.282 | 139,924 | +0.11(+1.24%) |
Mar 18, 2003 | 9.378 | 9.378 | 9.105 | 9.169 | 138,166 | -0.20(-2.19%) |
Mar 17, 2003 | 9.424 | 9.560 | 9.201 | 9.374 | 163,208 | -0.02(-0.24%) |
Mar 14, 2003 | 9.401 | 9.401 | 9.251 | 9.396 | 118,836 | +0.04(+0.39%) |
Mar 13, 2003 | 9.337 | 9.401 | 9.333 | 9.360 | 92,916 | +0.02(+0.19%) |
Mar 12, 2003 | 9.492 | 9.515 | 9.337 | 9.342 | 79,736 | -0.20(-2.10%) |
Mar 11, 2003 | 9.606 | 9.592 | 9.469 | 9.542 | 76,002 | -0.04(-0.43%) |
Mar 10, 2003 | 9.606 | 9.674 | 9.506 | 9.583 | 62,383 | -0.06(-0.61%) |
Mar 07, 2003 | 9.606 | 9.688 | 9.565 | 9.642 | 93,136 | +0.07(+0.76%) |
Mar 06, 2003 | 9.492 | 9.583 | 9.451 | 9.569 | 52,938 | +0.09(+0.91%) |
Mar 05, 2003 | 9.469 | 9.492 | 9.451 | 9.483 | 91,598 | +0.03(+0.34%) |
Mar 04, 2003 | 9.410 | 9.469 | 9.378 | 9.451 | 63,482 | -0.04(-0.38%) |
Mar 03, 2003 | 9.242 | 9.492 | 9.242 | 9.487 | 205,822 | +0.27(+2.91%) |
Feb 28, 2003 | 9.196 | 9.287 | 9.128 | 9.219 | 100,824 | +0.00(+0.00%) |
Feb 27, 2003 | 9.369 | 9.374 | 9.173 | 9.219 | 151,346 | -0.15(-1.60%) |
Feb 26, 2003 | 9.424 | 9.451 | 9.364 | 9.369 | 78,418 | -0.33(-3.38%) |
Feb 25, 2003 | 9.656 | 9.720 | 9.588 | 9.697 | 148,930 | +0.04(+0.42%) |
Feb 24, 2003 | 9.628 | 9.697 | 9.610 | 9.656 | 98,847 | +0.06(+0.66%) |
Feb 21, 2003 | 9.583 | 9.628 | 9.560 | 9.592 | 72,927 | +0.01(+0.14%) |
Feb 20, 2003 | 9.583 | 9.606 | 9.537 | 9.578 | 98,627 | +0.04(+0.43%) |
Feb 19, 2003 | 9.547 | 9.624 | 9.515 | 9.537 | 131,796 | +0.05(+0.53%) |
Feb 18, 2003 | 9.378 | 9.551 | 9.378 | 9.487 | 172,873 | +0.10(+1.12%) |
Feb 14, 2003 | 9.424 | 9.460 | 9.337 | 9.383 | 53,816 | +0.00(+0.05%) |
Feb 13, 2003 | 9.510 | 9.510 | 9.333 | 9.378 | 84,789 | -0.13(-1.39%) |
Feb 12, 2003 | 9.469 | 9.533 | 9.465 | 9.510 | 49,423 | +0.06(+0.67%) |
Feb 11, 2003 | 9.405 | 9.487 | 9.360 | 9.446 | 66,117 | +0.06(+0.68%) |
Feb 10, 2003 | 9.424 | 9.510 | 9.378 | 9.383 | 83,031 | -0.00(-0.05%) |
Feb 07, 2003 | 9.401 | 9.469 | 9.378 | 9.387 | 77,320 | +0.03(+0.29%) |
Feb 06, 2003 | 9.424 | 9.455 | 9.360 | 9.360 | 63,921 | -0.06(-0.68%) |
Feb 05, 2003 | 9.433 | 9.547 | 9.424 | 9.424 | 49,204 | -0.00(-0.05%) |
Feb 04, 2003 | 9.355 | 9.437 | 9.355 | 9.428 | 36,244 | +0.05(+0.53%) |
Feb 03, 2003 | 9.392 | 9.405 | 9.337 | 9.378 | 96,431 | +0.00(+0.00%) |
Jan 31, 2003 | 9.455 | 9.492 | 9.246 | 9.378 | 80,615 | -0.07(-0.77%) |
Jan 30, 2003 | 9.446 | 9.651 | 9.446 | 9.451 | 123,888 | +0.03(+0.29%) |
Jan 29, 2003 | 9.556 | 9.560 | 9.405 | 9.424 | 62,164 | -0.07(-0.77%) |
Jan 28, 2003 | 9.424 | 9.560 | 9.401 | 9.496 | 122,131 | +0.10(+1.11%) |
Jan 27, 2003 | 9.433 | 9.515 | 9.364 | 9.392 | 81,054 | -0.03(-0.29%) |
Jan 24, 2003 | 9.355 | 9.446 | 9.251 | 9.419 | 47,886 | +0.10(+1.07%) |
Jan 23, 2003 | 9.333 | 9.369 | 9.264 | 9.319 | 72,707 | +0.08(+0.84%) |
Jan 22, 2003 | 9.287 | 9.310 | 9.210 | 9.242 | 70,511 | +0.01(+0.15%) |
Jan 21, 2003 | 9.424 | 9.424 | 9.205 | 9.228 | 87,864 | -0.15(-1.60%) |
Jan 17, 2003 | 9.328 | 9.424 | 9.264 | 9.378 | 75,124 | +0.06(+0.64%) |
Jan 16, 2003 | 9.264 | 9.323 | 9.232 | 9.319 | 59,528 | +0.08(+0.89%) |
Jan 15, 2003 | 9.228 | 9.264 | 9.201 | 9.237 | 62,383 | +0.01(+0.10%) |
Jan 14, 2003 | 9.210 | 9.232 | 9.150 | 9.228 | 112,686 | +0.02(+0.20%) |
Jan 13, 2003 | 9.187 | 9.223 | 9.155 | 9.210 | 74,465 | +0.02(+0.25%) |
Jan 10, 2003 | 9.219 | 9.232 | 9.173 | 9.187 | 83,690 | -0.03(-0.35%) |
Jan 09, 2003 | 9.287 | 9.419 | 9.173 | 9.219 | 99,286 | -0.06(-0.69%) |
Jan 08, 2003 | 9.333 | 9.378 | 9.141 | 9.282 | 95,552 | -0.14(-1.50%) |
Jan 07, 2003 | 9.469 | 9.556 | 9.378 | 9.424 | 108,512 | +0.00(+0.00%) |
Jan 06, 2003 | 9.519 | 9.674 | 9.401 | 9.424 | 139,484 | -0.05(-0.53%) |
Jan 03, 2003 | 9.378 | 9.560 | 9.333 | 9.474 | 72,048 | +0.07(+0.77%) |
Jan 02, 2003 | 9.278 | 9.419 | 9.219 | 9.401 | 71,829 | +0.12(+1.32%) |
Dec 31, 2002 | 9.310 | 9.333 | 9.205 | 9.278 | 91,818 | +0.00(+0.00%) |
Dec 30, 2002 | 9.196 | 9.282 | 9.128 | 9.278 | 180,780 | +0.10(+1.14%) |
Dec 27, 2002 | 9.173 | 9.196 | 9.109 | 9.173 | 28,775 | +0.00(+0.00%) |
Dec 26, 2002 | 9.059 | 9.187 | 9.028 | 9.173 | 50,741 | +0.05(+0.50%) |
Dec 24, 2002 | 9.014 | 9.150 | 9.014 | 9.128 | 46,787 | +0.07(+0.75%) |
Dec 23, 2002 | 9.059 | 9.109 | 9.005 | 9.059 | 114,223 | +0.05(+0.51%) |
Dec 20, 2002 | 9.059 | 9.105 | 9.005 | 9.014 | 69,852 | -0.07(-0.80%) |
Dec 19, 2002 | 9.023 | 9.105 | 9.023 | 9.087 | 49,643 | +0.00(+0.00%) |
Dec 18, 2002 | 9.100 | 9.105 | 9.041 | 9.087 | 57,111 | +0.03(+0.35%) |
Dec 17, 2002 | 9.078 | 9.105 | 9.018 | 9.055 | 43,273 | +0.04(+0.40%) |
Dec 16, 2002 | 9.082 | 9.105 | 8.996 | 9.018 | 63,921 | -0.02(-0.20%) |
Dec 13, 2002 | 9.069 | 9.100 | 8.937 | 9.037 | 98,408 | +0.06(+0.66%) |
Dec 12, 2002 | 9.105 | 9.105 | 8.955 | 8.977 | 59,967 | -0.12(-1.30%) |
Dec 11, 2002 | 8.968 | 9.105 | 8.955 | 9.096 | 45,469 | +0.15(+1.63%) |
Dec 10, 2002 | 8.991 | 8.991 | 8.886 | 8.950 | 70,730 | +0.01(+0.10%) |
Dec 09, 2002 | 8.991 | 9.046 | 8.932 | 8.941 | 60,626 | +0.01(+0.15%) |
Dec 06, 2002 | 9.037 | 9.046 | 8.923 | 8.927 | 66,117 | -0.07(-0.81%) |
Dec 05, 2002 | 9.028 | 9.096 | 9.000 | 9.000 | 44,810 | -0.03(-0.30%) |
Dec 04, 2002 | 9.082 | 9.146 | 8.996 | 9.028 | 37,122 | -0.02(-0.25%) |
Dec 03, 2002 | 8.968 | 9.141 | 8.946 | 9.050 | 65,458 | +0.05(+0.51%) |
Dec 02, 2002 | 8.991 | 9.114 | 8.886 | 9.005 | 99,286 | -0.02(-0.20%) |
Nov 29, 2002 | 9.150 | 9.150 | 9.000 | 9.023 | 23,284 | -0.13(-1.39%) |
Nov 27, 2002 | 9.109 | 9.150 | 8.991 | 9.150 | 116,200 | +0.04(+0.45%) |
Nov 26, 2002 | 9.105 | 9.146 | 8.932 | 9.109 | 115,321 | -0.18(-1.91%) |
Nov 25, 2002 | 9.296 | 9.355 | 9.242 | 9.287 | 132,894 | -0.03(-0.34%) |
Nov 22, 2002 | 9.310 | 9.333 | 9.219 | 9.319 | 117,079 | +0.05(+0.49%) |
Nov 21, 2002 | 9.205 | 9.273 | 9.187 | 9.273 | 110,269 | +0.12(+1.29%) |
Nov 20, 2002 | 9.164 | 9.173 | 9.146 | 9.155 | 74,025 | +0.03(+0.30%) |
Nov 19, 2002 | 9.150 | 9.182 | 9.096 | 9.128 | 92,696 | +0.02(+0.20%) |
Nov 18, 2002 | 9.082 | 9.109 | 9.073 | 9.109 | 39,978 | +0.00(+0.00%) |
Nov 15, 2002 | 9.105 | 9.210 | 9.055 | 9.109 | 107,853 | -0.06(-0.69%) |
Nov 14, 2002 | 9.137 | 9.178 | 9.059 | 9.173 | 57,551 | +0.07(+0.75%) |
Nov 13, 2002 | 9.064 | 9.155 | 9.059 | 9.105 | 44,151 | +0.05(+0.50%) |
Nov 12, 2002 | 9.050 | 9.191 | 8.996 | 9.059 | 79,736 | +0.01(+0.10%) |
Nov 11, 2002 | 9.059 | 9.105 | 9.041 | 9.050 | 37,562 | -0.03(-0.35%) |
Nov 08, 2002 | 9.055 | 9.146 | 9.041 | 9.082 | 68,753 | +0.03(+0.30%) |
Nov 07, 2002 | 9.109 | 9.150 | 9.050 | 9.055 | 50,522 | -0.09(-1.00%) |
Nov 06, 2002 | 9.109 | 9.191 | 9.041 | 9.146 | 85,228 | +0.05(+0.50%) |
Nov 05, 2002 | 9.105 | 9.150 | 8.991 | 9.100 | 58,649 | -0.05(-0.60%) |
Nov 04, 2002 | 9.082 | 9.160 | 9.059 | 9.155 | 60,846 | +0.11(+1.21%) |
Nov 01, 2002 | 9.014 | 9.105 | 8.896 | 9.046 | 161,011 | +0.00(+0.00%) |
Oct 31, 2002 | 9.082 | 9.082 | 9.014 | 9.046 | 60,846 | -0.03(-0.30%) |
Oct 30, 2002 | 9.082 | 9.105 | 9.041 | 9.073 | 69,852 | +0.03(+0.35%) |
Oct 29, 2002 | 9.105 | 9.105 | 9.041 | 9.041 | 57,770 | -0.06(-0.70%) |
Oct 28, 2002 | 9.069 | 9.150 | 9.041 | 9.105 | 69,193 | +0.04(+0.40%) |
Oct 25, 2002 | 9.105 | 9.105 | 9.014 | 9.069 | 41,296 | -0.03(-0.30%) |
Oct 24, 2002 | 9.073 | 9.105 | 9.032 | 9.096 | 68,094 | +0.04(+0.40%) |
Oct 23, 2002 | 9.055 | 9.105 | 9.000 | 9.059 | 69,852 | +0.05(+0.51%) |
Oct 22, 2002 | 9.014 | 9.050 | 8.891 | 9.014 | 57,990 | +0.00(+0.00%) |
Oct 21, 2002 | 9.105 | 9.105 | 8.900 | 9.014 | 66,337 | -0.05(-0.50%) |
Oct 18, 2002 | 8.923 | 9.059 | 8.923 | 9.059 | 39,758 | +0.04(+0.40%) |
Oct 17, 2002 | 9.009 | 9.059 | 8.900 | 9.023 | 81,494 | +0.06(+0.66%) |
Oct 16, 2002 | 8.968 | 8.968 | 8.900 | 8.964 | 47,227 | -0.00(-0.05%) |
Oct 15, 2002 | 8.968 | 8.991 | 8.886 | 8.968 | 52,279 | +0.06(+0.72%) |
Oct 14, 2002 | 8.877 | 8.946 | 8.877 | 8.905 | 34,486 | -0.01(-0.15%) |
Oct 11, 2002 | 8.877 | 8.923 | 8.786 | 8.918 | 70,291 | +0.06(+0.67%) |
Oct 10, 2002 | 8.859 | 9.009 | 8.809 | 8.859 | 64,360 | +0.00(+0.00%) |
Oct 09, 2002 | 9.014 | 9.100 | 8.764 | 8.859 | 63,482 | -0.15(-1.72%) |
Oct 08, 2002 | 9.059 | 9.160 | 8.877 | 9.014 | 104,119 | -0.05(-0.50%) |
Oct 07, 2002 | 9.169 | 9.196 | 9.059 | 9.059 | 56,233 | -0.11(-1.19%) |
Oct 04, 2002 | 9.059 | 9.196 | 9.055 | 9.169 | 71,389 | +0.10(+1.05%) |
Oct 03, 2002 | 9.105 | 9.132 | 9.073 | 9.073 | 58,649 | +0.00(+0.05%) |
Oct 02, 2002 | 8.991 | 9.114 | 8.968 | 9.069 | 92,257 | +0.10(+1.17%) |
Oct 01, 2002 | 9.105 | 9.105 | 8.900 | 8.964 | 69,632 | -0.12(-1.30%) |
Sep 30, 2002 | 9.046 | 9.105 | 8.955 | 9.082 | 1,383,863 | +0.04(+0.40%) |
Sep 27, 2002 | 9.078 | 9.114 | 8.923 | 9.046 | 28,116 | -0.05(-0.60%) |
Sep 26, 2002 | 8.764 | 9.105 | 8.723 | 9.100 | 104,119 | +0.27(+3.04%) |
Sep 25, 2002 | 8.941 | 9.037 | 8.832 | 8.832 | 75,124 | -0.15(-1.72%) |
Sep 24, 2002 | 8.946 | 9.100 | 8.946 | 8.987 | 37,342 | +0.00(+0.00%) |
Sep 23, 2002 | 8.973 | 9.100 | 8.941 | 8.987 | 76,222 | +0.02(+0.20%) |
Sep 20, 2002 | 9.000 | 9.032 | 8.923 | 8.968 | 41,296 | -0.03(-0.30%) |
Sep 19, 2002 | 8.991 | 9.055 | 8.941 | 8.996 | 54,475 | -0.06(-0.65%) |
Sep 18, 2002 | 8.968 | 9.105 | 8.946 | 9.055 | 48,105 | +0.11(+1.22%) |
Sep 17, 2002 | 9.096 | 9.096 | 8.914 | 8.946 | 59,308 | -0.06(-0.66%) |
Sep 16, 2002 | 9.014 | 9.082 | 8.581 | 9.005 | 92,037 | +0.04(+0.46%) |
Sep 13, 2002 | 8.877 | 9.009 | 8.695 | 8.964 | 82,372 | +0.16(+1.86%) |
Sep 12, 2002 | 8.959 | 8.968 | 8.800 | 8.800 | 62,164 | -0.12(-1.38%) |
Sep 11, 2002 | 8.764 | 8.991 | 8.764 | 8.923 | 37,342 | +0.11(+1.24%) |
Sep 10, 2002 | 8.968 | 8.991 | 8.809 | 8.814 | 109,610 | -0.09(-0.97%) |
Sep 09, 2002 | 8.937 | 8.968 | 8.786 | 8.900 | 43,053 | -0.04(-0.41%) |
Sep 06, 2002 | 8.882 | 8.964 | 8.877 | 8.937 | 41,076 | +0.05(+0.62%) |
Sep 05, 2002 | 8.809 | 9.005 | 8.695 | 8.882 | 44,591 | +0.03(+0.36%) |
Sep 04, 2002 | 8.877 | 8.896 | 8.695 | 8.850 | 57,990 | -0.00(-0.05%) |
Sep 03, 2002 | 8.900 | 9.037 | 8.795 | 8.855 | 78,638 | -0.14(-1.52%) |
Aug 30, 2002 | 8.991 | 9.014 | 8.932 | 8.991 | 36,244 | +0.05(+0.61%) |
Aug 29, 2002 | 8.923 | 9.082 | 8.891 | 8.937 | 43,492 | -0.03(-0.36%) |
Aug 28, 2002 | 9.059 | 9.059 | 8.946 | 8.968 | 101,703 | -0.24(-2.62%) |
Aug 27, 2002 | 9.287 | 9.287 | 9.096 | 9.210 | 166,502 | +0.05(+0.55%) |
Aug 26, 2002 | 9.219 | 9.242 | 9.150 | 9.160 | 110,050 | -0.02(-0.20%) |
Aug 23, 2002 | 9.137 | 9.219 | 9.132 | 9.178 | 45,909 | +0.05(+0.50%) |
Aug 22, 2002 | 9.114 | 9.219 | 9.100 | 9.132 | 89,621 | +0.02(+0.20%) |
Aug 21, 2002 | 9.087 | 9.196 | 9.087 | 9.114 | 80,615 | +0.01(+0.10%) |
Aug 20, 2002 | 9.037 | 9.109 | 8.900 | 9.105 | 85,448 | +0.09(+1.01%) |
Aug 16, 2002 | 8.968 | 9.037 | 8.932 | 9.014 | 57,331 | +0.09(+0.97%) |
Aug 15, 2002 | 8.923 | 8.987 | 8.855 | 8.927 | 64,140 | +0.05(+0.62%) |
Aug 14, 2002 | 8.827 | 8.877 | 8.809 | 8.873 | 68,753 | +0.05(+0.52%) |
Aug 13, 2002 | 8.836 | 8.877 | 8.754 | 8.827 | 35,365 | -0.01(-0.10%) |
Aug 12, 2002 | 8.809 | 8.877 | 8.718 | 8.836 | 59,088 | +0.03(+0.31%) |
Aug 07, 2002 | 8.672 | 8.832 | 8.672 | 8.809 | 47,886 | +0.15(+1.79%) |
Aug 06, 2002 | 8.764 | 8.896 | 8.604 | 8.654 | 76,881 | -0.04(-0.47%) |
Aug 05, 2002 | 8.814 | 8.891 | 8.695 | 8.695 | 85,228 | -0.00(-0.05%) |
Aug 02, 2002 | 8.695 | 8.827 | 8.636 | 8.700 | 702,915 | +0.05(+0.58%) |
Aug 01, 2002 | 8.832 | 8.832 | 8.627 | 8.650 | 91,378 | +0.05(+0.53%) |
Jul 31, 2002 | 8.659 | 8.659 | 8.545 | 8.604 | 79,297 | -0.02(-0.26%) |
Jul 30, 2002 | 8.672 | 8.672 | 8.545 | 8.627 | 52,718 | -0.02(-0.26%) |
Jul 29, 2002 | 8.331 | 8.650 | 8.331 | 8.650 | 110,928 | +0.43(+5.26%) |
Jul 26, 2002 | 8.308 | 8.418 | 8.149 | 8.217 | 129,599 | -0.01(-0.17%) |
Jul 25, 2002 | 8.240 | 8.418 | 8.081 | 8.231 | 123,888 | +0.05(+0.56%) |
Jul 24, 2002 | 6.874 | 8.185 | 6.487 | 8.185 | 566,066 | +0.64(+8.44%) |
Jul 23, 2002 | 8.559 | 8.650 | 7.307 | 7.548 | 12,806,233 | -1.06(-12.32%) |
Jul 22, 2002 | 8.741 | 8.786 | 8.540 | 8.609 | 94,454 | -0.11(-1.25%) |
Jul 19, 2002 | 8.859 | 8.859 | 8.672 | 8.718 | 85,448 | -0.11(-1.29%) |
Jul 17, 2002 | 8.809 | 8.868 | 8.650 | 8.832 | 93,355 | +0.14(+1.57%) |
Jul 12, 2002 | 8.650 | 8.832 | 8.645 | 8.695 | 1,801,219 | +0.05(+0.53%) |
Jul 11, 2002 | 8.877 | 8.877 | 8.422 | 8.650 | 150,687 | -0.30(-3.31%) |
Jul 10, 2002 | 8.886 | 8.968 | 8.855 | 8.946 | 71,389 | +0.07(+0.77%) |
Jul 09, 2002 | 8.923 | 8.923 | 8.877 | 8.877 | 52,718 | -0.05(-0.51%) |
Jul 08, 2002 | 9.014 | 9.014 | 8.923 | 8.923 | 72,048 | -0.09(-0.96%) |
Jul 05, 2002 | 8.923 | 9.059 | 8.886 | 9.009 | 45,030 | +0.09(+0.97%) |
Jul 04, 2002 | 8.886 | 8.968 | 8.882 | 8.923 | 59,528 | +0.00(+0.00%) |
Jul 03, 2002 | 8.886 | 8.968 | 8.882 | 8.923 | 59,528 | +0.00(+0.00%) |
Jul 02, 2002 | 8.937 | 8.982 | 8.877 | 8.923 | 77,759 | -0.02(-0.20%) |
Jul 01, 2002 | 9.037 | 9.055 | 8.905 | 8.941 | 76,002 | -0.07(-0.81%) |
Jun 28, 2002 | 8.968 | 9.014 | 8.923 | 9.014 | 76,442 | +0.06(+0.71%) |
Jun 27, 2002 | 8.968 | 9.014 | 8.941 | 8.950 | 63,262 | +0.01(+0.15%) |
Jun 26, 2002 | 8.923 | 9.014 | 8.877 | 8.937 | 73,147 | +0.04(+0.41%) |
Jun 25, 2002 | 8.923 | 8.991 | 8.850 | 8.900 | 55,354 | -0.05(-0.51%) |
Jun 21, 2002 | 8.923 | 9.059 | 8.923 | 8.946 | 68,753 | -0.05(-0.51%) |
Jun 20, 2002 | 8.991 | 9.059 | 8.991 | 8.991 | 51,620 | -0.01(-0.15%) |
Jun 19, 2002 | 9.014 | 9.041 | 8.964 | 9.005 | 44,591 | +0.04(+0.41%) |
Jun 18, 2002 | 8.968 | 9.064 | 8.955 | 8.968 | 40,197 | -0.03(-0.30%) |
Jun 17, 2002 | 8.991 | 9.055 | 8.923 | 8.996 | 106,096 | +0.12(+1.33%) |
Jun 14, 2002 | 8.877 | 8.877 | 8.832 | 8.877 | 73,147 | -0.12(-1.37%) |
Jun 12, 2002 | 8.968 | 9.014 | 8.886 | 9.000 | 75,124 | -0.03(-0.35%) |
Jun 11, 2002 | 9.032 | 9.064 | 8.927 | 9.032 | 102,581 | +0.00(+0.00%) |
Jun 10, 2002 | 9.037 | 9.050 | 8.923 | 9.032 | 68,094 | -0.02(-0.20%) |
Jun 07, 2002 | 9.055 | 9.064 | 8.877 | 9.050 | 89,402 | -0.00(-0.05%) |
Jun 06, 2002 | 9.014 | 9.064 | 9.014 | 9.055 | 119,275 | +0.05(+0.51%) |
Jun 05, 2002 | 8.809 | 9.009 | 8.809 | 9.009 | 141,681 | +0.07(+0.76%) |
May 31, 2002 | 8.968 | 9.014 | 8.927 | 8.941 | 151,346 | -0.21(-2.34%) |
May 28, 2002 | 9.132 | 9.242 | 9.132 | 9.155 | 139,045 | +0.03(+0.30%) |
May 27, 2002 | 9.242 | 9.242 | 9.128 | 9.128 | 127,842 | +0.00(+0.00%) |
May 24, 2002 | 9.242 | 9.242 | 9.128 | 9.128 | 127,842 | -0.03(-0.30%) |
May 23, 2002 | 9.014 | 9.219 | 9.014 | 9.155 | 137,947 | +0.09(+1.00%) |
May 22, 2002 | 9.032 | 9.123 | 9.032 | 9.064 | 95,552 | +0.03(+0.30%) |
May 21, 2002 | 8.968 | 9.059 | 8.959 | 9.037 | 105,437 | +0.09(+1.02%) |
May 20, 2002 | 8.877 | 9.014 | 8.832 | 8.946 | 79,956 | +0.05(+0.51%) |
May 17, 2002 | 8.968 | 8.968 | 8.764 | 8.900 | 124,767 | -0.02(-0.26%) |
May 16, 2002 | 9.014 | 9.037 | 8.891 | 8.923 | 105,876 | -0.09(-1.01%) |
May 15, 2002 | 9.150 | 9.219 | 8.932 | 9.014 | 134,432 | -0.10(-1.05%) |
May 14, 2002 | 9.082 | 9.219 | 9.059 | 9.109 | 59,528 | +0.07(+0.76%) |
May 13, 2002 | 9.100 | 9.173 | 9.037 | 9.041 | 74,025 | -0.05(-0.55%) |
May 10, 2002 | 9.041 | 9.096 | 8.996 | 9.091 | 80,395 | +0.05(+0.60%) |
May 09, 2002 | 8.991 | 9.037 | 8.977 | 9.037 | 56,013 | +0.00(+0.00%) |
May 08, 2002 | 9.037 | 9.041 | 8.977 | 9.037 | 52,718 | +0.02(+0.25%) |
May 07, 2002 | 8.991 | 9.032 | 8.968 | 9.014 | 88,523 | +0.09(+0.97%) |
May 06, 2002 | 8.900 | 9.037 | 8.882 | 8.927 | 2,130,711 | -0.02(-0.20%) |
May 03, 2002 | 9.000 | 9.028 | 8.909 | 8.946 | 1,164,203 | -0.17(-1.85%) |
May 02, 2002 | 9.014 | 9.150 | 9.014 | 9.114 | 88,523 | +0.05(+0.60%) |