Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.399 | 6.757 | 6.203 | 6.514 | 666,280 | +0.12(+1.82%) |
Apr 29, 2003 | 5.526 | 6.854 | 5.526 | 6.397 | 1,184,956 | +0.92(+16.79%) |
Apr 28, 2003 | 5.075 | 5.495 | 5.075 | 5.477 | 143,490 | +0.48(+9.70%) |
Apr 25, 2003 | 5.026 | 5.032 | 4.976 | 4.993 | 32,401 | -0.01(-0.27%) |
Apr 24, 2003 | 5.055 | 5.055 | 5.007 | 5.007 | 10,543 | -0.05(-1.04%) |
Apr 23, 2003 | 5.055 | 5.079 | 5.055 | 5.059 | 24,172 | +0.02(+0.46%) |
Apr 22, 2003 | 5.038 | 5.088 | 5.028 | 5.036 | 19,029 | -0.01(-0.19%) |
Apr 21, 2003 | 4.997 | 5.046 | 4.980 | 5.046 | 28,543 | +0.05(+0.97%) |
Apr 17, 2003 | 4.987 | 4.997 | 4.970 | 4.997 | 23,400 | +0.03(+0.59%) |
Apr 16, 2003 | 4.968 | 5.005 | 4.968 | 4.968 | 12,600 | -0.01(-0.23%) |
Apr 15, 2003 | 4.987 | 5.015 | 4.978 | 4.980 | 8,743 | -0.01(-0.16%) |
Apr 14, 2003 | 4.960 | 4.987 | 4.958 | 4.987 | 6,428 | +0.02(+0.35%) |
Apr 11, 2003 | 4.983 | 4.985 | 4.964 | 4.970 | 11,828 | -0.03(-0.54%) |
Apr 10, 2003 | 5.046 | 5.046 | 4.981 | 4.997 | 13,371 | -0.03(-0.54%) |
Apr 09, 2003 | 5.057 | 5.094 | 5.020 | 5.024 | 30,343 | -0.04(-0.81%) |
Apr 08, 2003 | 5.085 | 5.085 | 5.053 | 5.065 | 33,429 | +0.01(+0.12%) |
Apr 07, 2003 | 5.026 | 5.067 | 5.026 | 5.059 | 22,372 | +0.05(+0.97%) |
Apr 04, 2003 | 5.007 | 5.055 | 5.007 | 5.011 | 23,400 | +0.07(+1.50%) |
Apr 03, 2003 | 4.972 | 5.015 | 4.935 | 4.937 | 25,972 | +0.01(+0.28%) |
Apr 02, 2003 | 4.958 | 4.958 | 4.900 | 4.923 | 25,200 | -0.02(-0.31%) |
Apr 01, 2003 | 4.781 | 4.983 | 4.779 | 4.939 | 33,686 | +0.15(+3.04%) |
Mar 31, 2003 | 4.783 | 4.861 | 4.773 | 4.793 | 17,229 | +0.03(+0.61%) |
Mar 28, 2003 | 4.738 | 4.764 | 4.719 | 4.764 | 13,886 | +0.03(+0.53%) |
Mar 27, 2003 | 4.783 | 4.783 | 4.713 | 4.738 | 8,228 | -0.02(-0.33%) |
Mar 26, 2003 | 4.841 | 4.841 | 4.754 | 4.754 | 12,343 | -0.11(-2.20%) |
Mar 25, 2003 | 4.845 | 4.890 | 4.841 | 4.861 | 4,885 | +0.01(+0.16%) |
Mar 24, 2003 | 4.803 | 4.890 | 4.768 | 4.853 | 16,457 | +0.06(+1.26%) |
Mar 21, 2003 | 4.892 | 4.892 | 4.783 | 4.793 | 36,001 | -0.10(-2.03%) |
Mar 20, 2003 | 4.861 | 4.898 | 4.830 | 4.892 | 18,514 | +0.01(+0.24%) |
Mar 19, 2003 | 4.921 | 4.921 | 4.847 | 4.880 | 33,944 | -0.05(-1.10%) |
Mar 18, 2003 | 4.939 | 4.981 | 4.931 | 4.935 | 18,257 | -0.00(-0.08%) |
Mar 17, 2003 | 4.657 | 4.958 | 4.657 | 4.939 | 53,744 | +0.28(+6.05%) |
Mar 14, 2003 | 4.563 | 4.702 | 4.563 | 4.657 | 19,286 | +0.11(+2.35%) |
Mar 13, 2003 | 4.608 | 4.631 | 4.550 | 4.550 | 33,944 | -0.07(-1.47%) |
Mar 12, 2003 | 4.647 | 4.711 | 4.616 | 4.618 | 26,743 | -0.04(-0.92%) |
Mar 11, 2003 | 4.628 | 4.661 | 4.620 | 4.661 | 21,600 | +0.10(+2.22%) |
Mar 10, 2003 | 4.530 | 4.569 | 4.501 | 4.560 | 8,486 | +0.02(+0.43%) |
Mar 07, 2003 | 4.538 | 4.579 | 4.501 | 4.540 | 39,601 | -0.02(-0.51%) |
Mar 06, 2003 | 4.550 | 4.577 | 4.550 | 4.563 | 10,800 | +0.06(+1.38%) |
Mar 05, 2003 | 4.517 | 4.517 | 4.482 | 4.501 | 4,114 | -0.01(-0.22%) |
Mar 04, 2003 | 4.507 | 4.519 | 4.490 | 4.511 | 11,314 | +0.02(+0.52%) |
Mar 03, 2003 | 4.499 | 4.513 | 4.478 | 4.488 | 34,201 | +0.01(+0.13%) |
Feb 28, 2003 | 4.511 | 4.521 | 4.480 | 4.482 | 9,257 | -0.02(-0.43%) |
Feb 27, 2003 | 4.490 | 4.503 | 4.478 | 4.501 | 14,143 | +0.02(+0.43%) |
Feb 26, 2003 | 4.501 | 4.501 | 4.482 | 4.482 | 2,828 | -0.03(-0.65%) |
Feb 25, 2003 | 4.495 | 4.511 | 4.460 | 4.511 | 5,657 | +0.04(+0.87%) |
Feb 24, 2003 | 4.563 | 4.563 | 4.472 | 4.472 | 14,143 | -0.09(-1.88%) |
Feb 21, 2003 | 4.501 | 4.569 | 4.478 | 4.558 | 11,314 | +0.05(+1.17%) |
Feb 20, 2003 | 4.530 | 4.530 | 4.501 | 4.505 | 4,885 | -0.01(-0.13%) |
Feb 19, 2003 | 4.540 | 4.560 | 4.511 | 4.511 | 8,228 | -0.02(-0.51%) |
Feb 18, 2003 | 4.458 | 4.534 | 4.458 | 4.534 | 30,858 | +0.08(+1.83%) |
Feb 14, 2003 | 4.492 | 4.525 | 4.453 | 4.453 | 16,200 | -0.02(-0.43%) |
Feb 13, 2003 | 4.353 | 4.503 | 4.352 | 4.472 | 22,629 | +0.14(+3.23%) |
Feb 12, 2003 | 4.280 | 4.332 | 4.280 | 4.332 | 22,372 | +0.03(+0.72%) |
Feb 11, 2003 | 4.404 | 4.404 | 4.293 | 4.301 | 35,486 | -0.11(-2.51%) |
Feb 10, 2003 | 4.385 | 4.418 | 4.385 | 4.412 | 46,030 | +0.02(+0.35%) |
Feb 07, 2003 | 4.476 | 4.478 | 4.396 | 4.396 | 16,714 | -0.08(-1.74%) |
Feb 06, 2003 | 4.484 | 4.497 | 4.474 | 4.474 | 8,486 | -0.02(-0.35%) |
Feb 05, 2003 | 4.554 | 4.558 | 4.488 | 4.490 | 22,886 | -0.06(-1.32%) |
Feb 04, 2003 | 4.670 | 4.670 | 4.550 | 4.550 | 34,715 | -0.12(-2.58%) |
Feb 03, 2003 | 4.663 | 4.686 | 4.647 | 4.670 | 16,457 | +0.00(+0.08%) |
Jan 31, 2003 | 4.647 | 4.667 | 4.641 | 4.667 | 23,657 | +0.03(+0.63%) |
Jan 30, 2003 | 4.735 | 4.766 | 4.637 | 4.637 | 23,400 | -0.09(-1.81%) |
Jan 29, 2003 | 4.752 | 4.752 | 4.723 | 4.723 | 8,228 | -0.05(-1.02%) |
Jan 28, 2003 | 4.764 | 4.781 | 4.754 | 4.771 | 22,886 | +0.01(+0.16%) |
Jan 27, 2003 | 4.904 | 4.904 | 4.750 | 4.764 | 39,601 | -0.12(-2.47%) |
Jan 24, 2003 | 4.921 | 4.921 | 4.876 | 4.884 | 13,371 | -0.04(-0.79%) |
Jan 23, 2003 | 4.921 | 4.952 | 4.919 | 4.923 | 13,886 | +0.00(+0.08%) |
Jan 22, 2003 | 4.921 | 4.923 | 4.910 | 4.919 | 13,629 | +0.00(+0.00%) |
Jan 21, 2003 | 4.917 | 5.016 | 4.896 | 4.919 | 65,059 | +0.00(+0.04%) |
Jan 17, 2003 | 4.970 | 4.972 | 4.917 | 4.917 | 28,286 | -0.05(-1.02%) |
Jan 16, 2003 | 4.962 | 4.970 | 4.958 | 4.968 | 17,229 | +0.01(+0.20%) |
Jan 15, 2003 | 4.978 | 4.978 | 4.948 | 4.958 | 34,458 | -0.01(-0.16%) |
Jan 14, 2003 | 5.007 | 5.016 | 4.952 | 4.966 | 12,343 | -0.04(-0.82%) |
Jan 13, 2003 | 5.044 | 5.055 | 5.003 | 5.007 | 9,000 | -0.04(-0.73%) |
Jan 10, 2003 | 5.094 | 5.106 | 5.036 | 5.044 | 21,086 | -0.03(-0.61%) |
Jan 09, 2003 | 5.104 | 5.129 | 5.069 | 5.075 | 29,058 | -0.01(-0.19%) |
Jan 08, 2003 | 5.114 | 5.123 | 5.085 | 5.085 | 14,143 | -0.05(-0.95%) |
Jan 07, 2003 | 5.079 | 5.133 | 5.040 | 5.133 | 19,543 | +0.04(+0.84%) |
Jan 06, 2003 | 5.079 | 5.120 | 5.079 | 5.090 | 13,629 | +0.06(+1.20%) |
Jan 03, 2003 | 5.075 | 5.077 | 5.016 | 5.030 | 23,400 | -0.03(-0.65%) |
Jan 02, 2003 | 4.997 | 5.065 | 4.995 | 5.063 | 15,943 | +0.08(+1.52%) |
Dec 31, 2002 | 5.036 | 5.071 | 4.987 | 4.987 | 23,400 | -5.03(-50.21%) |
Dec 27, 2002 | 9.967 | 10.04 | 9.936 | 10.02 | 27,000 | +0.08(+0.82%) |
Dec 26, 2002 | 9.975 | 10.09 | 9.936 | 9.936 | 26,229 | -0.03(-0.31%) |
Dec 24, 2002 | 9.975 | 9.994 | 9.963 | 9.967 | 4,628 | +0.01(+0.12%) |
Dec 23, 2002 | 9.936 | 10.01 | 9.916 | 9.955 | 42,944 | -0.02(-0.19%) |
Dec 20, 2002 | 10.25 | 10.25 | 9.916 | 9.975 | 85,374 | -0.24(-2.36%) |
Dec 19, 2002 | 10.14 | 10.24 | 10.09 | 10.22 | 31,886 | +0.09(+0.92%) |
Dec 18, 2002 | 9.955 | 10.12 | 9.924 | 10.12 | 28,286 | +0.21(+2.12%) |
Dec 17, 2002 | 10.21 | 10.21 | 9.897 | 9.912 | 36,001 | -0.30(-2.93%) |
Dec 16, 2002 | 10.23 | 10.25 | 10.17 | 10.21 | 14,914 | -0.04(-0.34%) |
Dec 13, 2002 | 10.31 | 10.31 | 10.24 | 10.25 | 7,714 | -0.02(-0.19%) |
Dec 12, 2002 | 10.12 | 10.32 | 10.12 | 10.27 | 83,317 | +0.16(+1.54%) |
Dec 11, 2002 | 10.11 | 10.19 | 10.10 | 10.11 | 21,086 | +0.02(+0.19%) |
Dec 10, 2002 | 10.07 | 10.14 | 10.06 | 10.09 | 23,915 | +0.00(+0.04%) |
Dec 09, 2002 | 10.19 | 10.20 | 10.09 | 10.09 | 28,029 | -0.08(-0.80%) |
Dec 06, 2002 | 10.10 | 10.20 | 10.10 | 10.17 | 18,257 | +0.05(+0.46%) |
Dec 05, 2002 | 10.15 | 10.15 | 10.10 | 10.12 | 22,886 | -0.03(-0.27%) |
Dec 04, 2002 | 10.11 | 10.19 | 10.09 | 10.15 | 9,771 | +0.00(+0.00%) |
Dec 03, 2002 | 10.17 | 10.18 | 10.11 | 10.15 | 4,628 | -0.04(-0.38%) |
Dec 02, 2002 | 10.11 | 10.20 | 10.11 | 10.19 | 18,000 | +0.12(+1.16%) |
Nov 29, 2002 | 10.21 | 10.21 | 10.03 | 10.07 | 16,972 | -0.11(-1.03%) |
Nov 27, 2002 | 10.03 | 10.18 | 10.03 | 10.18 | 13,886 | +0.11(+1.04%) |
Nov 26, 2002 | 10.03 | 10.09 | 10.01 | 10.07 | 6,943 | +0.00(+0.00%) |
Nov 25, 2002 | 10.19 | 10.19 | 10.00 | 10.07 | 11,057 | -0.09(-0.88%) |
Nov 22, 2002 | 10.07 | 10.16 | 10.03 | 10.16 | 6,943 | +0.13(+1.28%) |
Nov 21, 2002 | 10.04 | 10.13 | 10.03 | 10.03 | 14,143 | +0.00(+0.00%) |
Nov 20, 2002 | 9.741 | 10.03 | 9.741 | 10.03 | 18,772 | +0.33(+3.41%) |
Nov 19, 2002 | 9.566 | 9.753 | 9.566 | 9.702 | 8,743 | +0.08(+0.85%) |
Nov 18, 2002 | 9.683 | 9.769 | 9.621 | 9.621 | 29,058 | -0.05(-0.52%) |
Nov 15, 2002 | 9.430 | 9.730 | 9.419 | 9.671 | 34,458 | +0.20(+2.14%) |
Nov 14, 2002 | 9.450 | 9.469 | 9.345 | 9.469 | 16,714 | +0.06(+0.62%) |
Nov 13, 2002 | 9.469 | 9.516 | 9.411 | 9.411 | 50,401 | -0.14(-1.51%) |
Nov 12, 2002 | 9.524 | 9.625 | 9.492 | 9.555 | 13,629 | +0.05(+0.53%) |
Nov 11, 2002 | 9.531 | 9.594 | 9.504 | 9.504 | 6,943 | -0.06(-0.65%) |
Nov 08, 2002 | 9.660 | 9.660 | 9.559 | 9.566 | 8,486 | -0.08(-0.85%) |
Nov 07, 2002 | 9.994 | 9.994 | 9.621 | 9.648 | 34,458 | -0.35(-3.46%) |
Nov 06, 2002 | 9.839 | 10.00 | 9.839 | 9.994 | 14,914 | +0.18(+1.78%) |
Nov 05, 2002 | 9.722 | 9.819 | 9.722 | 9.819 | 20,572 | +0.10(+1.00%) |
Nov 04, 2002 | 9.489 | 9.722 | 9.489 | 9.722 | 10,543 | +0.24(+2.54%) |
Nov 01, 2002 | 9.240 | 9.481 | 9.240 | 9.481 | 15,429 | +0.26(+2.87%) |
Oct 31, 2002 | 9.236 | 9.286 | 9.181 | 9.216 | 30,086 | +0.02(+0.25%) |
Oct 30, 2002 | 9.352 | 9.352 | 9.166 | 9.193 | 17,486 | -0.12(-1.29%) |
Oct 29, 2002 | 9.041 | 9.314 | 9.041 | 9.314 | 12,343 | +0.32(+3.59%) |
Oct 28, 2002 | 9.022 | 9.100 | 8.983 | 8.991 | 16,457 | -0.03(-0.34%) |
Oct 25, 2002 | 8.894 | 9.022 | 8.835 | 9.022 | 15,429 | +0.12(+1.31%) |
Oct 24, 2002 | 8.921 | 8.944 | 8.862 | 8.905 | 12,600 | -0.02(-0.17%) |
Oct 23, 2002 | 8.886 | 8.921 | 8.808 | 8.921 | 13,114 | +0.04(+0.39%) |
Oct 22, 2002 | 8.808 | 8.925 | 8.808 | 8.886 | 13,114 | +0.11(+1.24%) |
Oct 21, 2002 | 8.567 | 8.777 | 8.567 | 8.777 | 16,457 | +0.20(+2.36%) |
Oct 18, 2002 | 8.477 | 8.614 | 8.458 | 8.575 | 21,600 | +0.15(+1.75%) |
Oct 17, 2002 | 8.322 | 8.431 | 8.322 | 8.427 | 15,429 | +0.14(+1.69%) |
Oct 16, 2002 | 8.458 | 8.458 | 8.283 | 8.287 | 16,972 | -0.16(-1.84%) |
Oct 15, 2002 | 8.248 | 8.501 | 8.248 | 8.442 | 31,115 | +0.20(+2.41%) |
Oct 14, 2002 | 8.131 | 8.248 | 8.127 | 8.244 | 11,828 | +0.12(+1.44%) |
Oct 11, 2002 | 8.127 | 8.252 | 8.108 | 8.127 | 22,115 | +0.02(+0.24%) |
Oct 10, 2002 | 8.186 | 8.186 | 8.057 | 8.108 | 25,458 | -0.09(-1.14%) |
Oct 09, 2002 | 8.400 | 8.446 | 8.201 | 8.201 | 18,000 | -0.22(-2.63%) |
Oct 08, 2002 | 8.439 | 8.497 | 8.380 | 8.423 | 128,576 | -0.04(-0.46%) |
Oct 07, 2002 | 8.501 | 8.555 | 8.458 | 8.462 | 8,743 | -0.04(-0.41%) |
Oct 04, 2002 | 8.544 | 8.544 | 8.477 | 8.497 | 9,771 | -0.05(-0.55%) |
Oct 03, 2002 | 8.571 | 8.579 | 8.544 | 8.544 | 18,000 | -0.03(-0.36%) |
Oct 02, 2002 | 8.536 | 8.617 | 8.516 | 8.575 | 13,371 | +0.08(+0.92%) |
Oct 01, 2002 | 8.497 | 8.497 | 8.427 | 8.497 | 23,143 | -0.02(-0.23%) |
Sep 30, 2002 | 8.652 | 8.664 | 8.489 | 8.516 | 32,658 | -0.14(-1.62%) |
Sep 27, 2002 | 8.808 | 8.808 | 8.656 | 8.656 | 20,572 | -0.19(-2.15%) |
Sep 26, 2002 | 8.672 | 8.847 | 8.652 | 8.847 | 27,000 | +0.37(+4.36%) |
Sep 25, 2002 | 8.108 | 8.477 | 8.108 | 8.477 | 38,058 | +0.42(+5.16%) |
Sep 24, 2002 | 7.777 | 8.166 | 7.777 | 8.061 | 127,290 | +0.28(+3.65%) |
Sep 23, 2002 | 7.855 | 7.855 | 7.777 | 7.777 | 14,657 | -0.11(-1.33%) |
Sep 20, 2002 | 7.894 | 7.910 | 7.883 | 7.883 | 26,486 | +0.05(+0.60%) |
Sep 19, 2002 | 8.089 | 8.178 | 7.832 | 7.836 | 42,172 | -0.16(-1.95%) |
Sep 18, 2002 | 7.774 | 8.011 | 7.774 | 7.991 | 35,486 | +0.22(+2.80%) |
Sep 17, 2002 | 7.700 | 7.840 | 7.700 | 7.774 | 44,230 | +0.09(+1.11%) |
Sep 16, 2002 | 7.680 | 7.700 | 7.641 | 7.688 | 5,657 | -0.01(-0.15%) |
Sep 13, 2002 | 7.785 | 7.785 | 7.700 | 7.700 | 16,457 | -0.09(-1.10%) |
Sep 12, 2002 | 7.972 | 7.972 | 7.750 | 7.785 | 16,200 | -0.16(-2.05%) |
Sep 11, 2002 | 7.828 | 7.949 | 7.828 | 7.949 | 6,685 | +0.12(+1.54%) |
Sep 10, 2002 | 7.680 | 7.828 | 7.680 | 7.828 | 1,800,064 | +0.16(+2.13%) |
Sep 09, 2002 | 7.719 | 7.719 | 7.583 | 7.665 | 166,120 | -0.03(-0.45%) |
Sep 06, 2002 | 7.933 | 8.011 | 7.661 | 7.700 | 257,152 | -0.33(-4.12%) |
Sep 05, 2002 | 8.400 | 8.415 | 8.030 | 8.030 | 99,774 | -0.33(-3.95%) |
Sep 04, 2002 | 8.124 | 8.361 | 8.124 | 8.361 | 19,800 | +0.25(+3.12%) |
Sep 03, 2002 | 8.244 | 8.244 | 8.108 | 8.108 | 7,971 | -0.16(-1.93%) |
Aug 30, 2002 | 8.166 | 8.322 | 8.166 | 8.267 | 27,515 | +0.08(+1.00%) |
Aug 29, 2002 | 8.264 | 8.380 | 8.166 | 8.186 | 92,060 | -0.06(-0.71%) |
Aug 28, 2002 | 8.166 | 8.256 | 8.166 | 8.244 | 60,687 | +0.08(+0.95%) |
Aug 27, 2002 | 8.594 | 8.594 | 8.011 | 8.166 | 87,946 | -0.42(-4.93%) |
Aug 26, 2002 | 8.948 | 8.948 | 8.477 | 8.590 | 84,345 | -0.38(-4.21%) |
Aug 23, 2002 | 9.216 | 9.236 | 8.967 | 8.967 | 22,629 | -0.27(-2.95%) |
Aug 22, 2002 | 9.391 | 9.391 | 9.216 | 9.240 | 18,000 | -0.19(-2.02%) |
Aug 21, 2002 | 9.422 | 9.430 | 9.333 | 9.430 | 15,429 | +0.02(+0.25%) |
Aug 20, 2002 | 9.255 | 9.430 | 9.255 | 9.407 | 9,257 | +0.25(+2.76%) |
Aug 16, 2002 | 9.139 | 9.232 | 9.100 | 9.154 | 14,657 | -0.00(-0.04%) |
Aug 15, 2002 | 9.177 | 9.177 | 9.002 | 9.158 | 27,258 | -0.02(-0.21%) |
Aug 14, 2002 | 9.065 | 9.177 | 8.983 | 9.177 | 22,886 | +0.13(+1.42%) |
Aug 13, 2002 | 9.275 | 9.275 | 9.049 | 9.049 | 27,258 | -0.23(-2.43%) |
Aug 12, 2002 | 9.352 | 9.352 | 9.275 | 9.275 | 4,628 | +0.16(+1.75%) |
Aug 07, 2002 | 9.006 | 9.115 | 8.944 | 9.115 | 9,000 | +0.11(+1.25%) |
Aug 06, 2002 | 8.812 | 9.104 | 8.808 | 9.002 | 30,343 | +0.21(+2.43%) |
Aug 05, 2002 | 8.789 | 8.917 | 8.750 | 8.789 | 18,514 | -0.00(-0.04%) |
Aug 02, 2002 | 9.002 | 9.022 | 8.792 | 8.792 | 12,600 | -0.21(-2.33%) |
Aug 01, 2002 | 9.014 | 9.022 | 8.983 | 9.002 | 17,486 | +0.02(+0.22%) |
Jul 31, 2002 | 9.084 | 9.107 | 8.983 | 8.983 | 43,458 | -0.13(-1.45%) |
Jul 30, 2002 | 8.886 | 9.139 | 8.886 | 9.115 | 29,829 | +0.21(+2.36%) |
Jul 29, 2002 | 8.594 | 8.905 | 8.594 | 8.905 | 49,373 | +0.27(+3.15%) |
Jul 26, 2002 | 8.225 | 8.633 | 8.225 | 8.633 | 18,772 | +0.45(+5.51%) |
Jul 25, 2002 | 8.349 | 8.357 | 8.162 | 8.182 | 28,029 | -0.17(-2.00%) |
Jul 24, 2002 | 8.361 | 8.380 | 8.279 | 8.349 | 59,916 | -0.09(-1.01%) |
Jul 23, 2002 | 8.769 | 8.769 | 8.435 | 8.435 | 22,372 | -0.39(-4.45%) |
Jul 22, 2002 | 8.827 | 8.866 | 8.672 | 8.827 | 26,486 | +0.00(+0.00%) |
Jul 19, 2002 | 8.886 | 8.886 | 8.804 | 8.827 | 18,257 | -0.21(-2.28%) |
Jul 17, 2002 | 8.866 | 9.034 | 8.847 | 9.034 | 30,343 | -0.18(-1.98%) |
Jul 12, 2002 | 9.372 | 9.411 | 9.197 | 9.216 | 16,714 | -0.17(-1.78%) |
Jul 11, 2002 | 9.177 | 9.527 | 8.944 | 9.384 | 59,402 | +0.19(+2.07%) |
Jul 10, 2002 | 9.897 | 9.897 | 8.940 | 9.193 | 127,290 | -0.70(-7.11%) |
Jul 09, 2002 | 10.24 | 10.24 | 9.897 | 9.897 | 71,231 | -0.34(-3.34%) |
Jul 08, 2002 | 10.34 | 10.34 | 10.24 | 10.24 | 16,972 | -0.10(-1.02%) |
Jul 05, 2002 | 10.35 | 10.36 | 10.32 | 10.34 | 4,885 | +0.00(+0.00%) |
Jul 04, 2002 | 10.57 | 10.57 | 10.31 | 10.34 | 11,314 | +0.00(+0.00%) |
Jul 03, 2002 | 10.57 | 10.57 | 10.31 | 10.34 | 11,314 | -0.24(-2.28%) |
Jul 02, 2002 | 10.71 | 10.71 | 10.55 | 10.59 | 13,629 | -0.13(-1.23%) |
Jul 01, 2002 | 10.89 | 10.89 | 10.71 | 10.72 | 17,486 | -0.17(-1.57%) |
Jun 28, 2002 | 10.87 | 10.91 | 10.83 | 10.89 | 156,091 | +0.04(+0.39%) |
Jun 27, 2002 | 10.91 | 10.91 | 10.83 | 10.85 | 28,286 | -0.00(-0.04%) |
Jun 26, 2002 | 10.81 | 10.87 | 10.77 | 10.85 | 22,629 | +0.00(+0.00%) |
Jun 25, 2002 | 10.83 | 10.93 | 10.83 | 10.85 | 42,944 | +0.23(+2.20%) |
Jun 21, 2002 | 10.56 | 10.62 | 10.48 | 10.62 | 41,401 | +0.09(+0.85%) |
Jun 20, 2002 | 10.40 | 10.67 | 10.34 | 10.53 | 24,172 | +0.09(+0.82%) |
Jun 19, 2002 | 10.20 | 10.50 | 10.20 | 10.44 | 50,658 | +0.23(+2.29%) |
Jun 18, 2002 | 10.03 | 10.25 | 10.03 | 10.21 | 65,316 | +0.21(+2.14%) |
Jun 17, 2002 | 9.566 | 9.994 | 9.566 | 9.994 | 28,029 | +0.43(+4.47%) |
Jun 14, 2002 | 9.897 | 9.897 | 9.450 | 9.566 | 86,917 | -0.24(-2.46%) |
Jun 12, 2002 | 9.858 | 9.858 | 9.784 | 9.807 | 34,715 | -0.10(-1.06%) |
Jun 11, 2002 | 9.971 | 10.01 | 9.877 | 9.912 | 23,143 | -0.16(-1.55%) |
Jun 10, 2002 | 10.11 | 10.25 | 10.01 | 10.07 | 360,012 | -0.02(-0.23%) |
Jun 07, 2002 | 10.03 | 10.09 | 9.916 | 10.09 | 33,686 | +0.08(+0.78%) |
Jun 06, 2002 | 10.36 | 10.36 | 10.01 | 10.01 | 35,229 | -0.45(-4.28%) |
Jun 05, 2002 | 10.31 | 10.51 | 10.25 | 10.46 | 75,602 | -0.23(-2.11%) |
May 31, 2002 | 10.58 | 10.69 | 10.58 | 10.69 | 20,315 | -0.45(-4.02%) |
May 28, 2002 | 11.14 | 11.20 | 11.08 | 11.13 | 29,572 | -0.02(-0.21%) |
May 27, 2002 | 10.97 | 11.22 | 10.97 | 11.16 | 34,972 | +0.00(+0.00%) |
May 24, 2002 | 10.97 | 11.22 | 10.97 | 11.16 | 34,201 | +0.16(+1.41%) |
May 23, 2002 | 10.89 | 11.01 | 10.79 | 11.00 | 31,372 | +0.13(+1.22%) |
May 22, 2002 | 11.12 | 11.24 | 10.73 | 10.87 | 65,059 | -0.27(-2.44%) |
May 21, 2002 | 11.65 | 11.65 | 11.11 | 11.14 | 50,401 | -0.42(-3.60%) |
May 20, 2002 | 11.63 | 11.65 | 11.55 | 11.56 | 12,600 | -0.10(-0.83%) |
May 17, 2002 | 11.69 | 11.76 | 11.63 | 11.65 | 25,200 | -0.01(-0.10%) |
May 16, 2002 | 11.65 | 11.75 | 11.61 | 11.67 | 52,201 | -0.02(-0.20%) |
May 15, 2002 | 11.59 | 11.72 | 11.59 | 11.69 | 46,030 | +0.06(+0.53%) |
May 14, 2002 | 11.20 | 11.63 | 11.11 | 11.63 | 114,432 | +0.44(+3.89%) |
May 13, 2002 | 11.32 | 11.32 | 11.19 | 11.19 | 10,800 | -0.20(-1.77%) |
May 10, 2002 | 11.34 | 11.43 | 11.15 | 11.39 | 66,859 | +0.08(+0.69%) |
May 09, 2002 | 11.50 | 11.50 | 11.27 | 11.32 | 148,891 | -0.19(-1.69%) |
May 08, 2002 | 11.34 | 11.57 | 11.34 | 11.51 | 26,743 | +0.18(+1.54%) |
May 07, 2002 | 11.41 | 11.43 | 11.34 | 11.34 | 36,772 | -0.04(-0.34%) |
May 06, 2002 | 11.43 | 11.46 | 11.34 | 11.37 | 11,057 | -0.05(-0.41%) |
May 03, 2002 | 11.27 | 11.50 | 11.27 | 11.42 | 29,058 | +0.15(+1.35%) |
May 02, 2002 | 11.24 | 11.27 | 10.97 | 11.27 | 41,144 | +0.03(+0.28%) |