Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.187 | 8.290 | 8.053 | 8.203 | 1,574,117 | +0.25(+3.17%) |
Apr 29, 2003 | 8.132 | 8.148 | 7.912 | 7.951 | 1,574,371 | -0.26(-3.16%) |
Apr 28, 2003 | 8.416 | 8.416 | 8.030 | 8.211 | 1,332,766 | +0.03(+0.38%) |
Apr 25, 2003 | 8.305 | 8.321 | 7.392 | 8.179 | 1,183,890 | -0.08(-0.95%) |
Apr 24, 2003 | 8.581 | 8.644 | 8.179 | 8.258 | 1,965,487 | -0.31(-3.58%) |
Apr 23, 2003 | 8.691 | 8.738 | 8.526 | 8.565 | 1,076,934 | -0.11(-1.27%) |
Apr 22, 2003 | 8.817 | 8.817 | 8.581 | 8.675 | 1,387,387 | -0.02(-0.18%) |
Apr 21, 2003 | 8.565 | 8.754 | 8.423 | 8.691 | 1,619,719 | +0.28(+3.37%) |
Apr 17, 2003 | 8.541 | 8.715 | 8.353 | 8.408 | 2,067,870 | -0.09(-1.02%) |
Apr 16, 2003 | 8.368 | 8.494 | 8.282 | 8.494 | 1,102,720 | +0.13(+1.51%) |
Apr 15, 2003 | 8.234 | 8.376 | 8.156 | 8.368 | 1,344,452 | +0.20(+2.41%) |
Apr 14, 2003 | 8.297 | 8.305 | 8.116 | 8.171 | 905,955 | -0.06(-0.76%) |
Apr 11, 2003 | 8.109 | 8.337 | 8.109 | 8.234 | 1,247,023 | -0.03(-0.38%) |
Apr 10, 2003 | 8.463 | 8.502 | 8.227 | 8.266 | 1,687,298 | -0.18(-2.14%) |
Apr 09, 2003 | 8.109 | 8.447 | 7.967 | 8.447 | 2,287,881 | +0.32(+3.97%) |
Apr 08, 2003 | 8.085 | 8.179 | 8.030 | 8.124 | 1,323,747 | +0.09(+1.08%) |
Apr 07, 2003 | 7.754 | 8.061 | 7.754 | 8.038 | 1,741,792 | -0.09(-1.07%) |
Apr 04, 2003 | 7.880 | 8.187 | 7.880 | 8.124 | 1,491,041 | +0.13(+1.57%) |
Apr 03, 2003 | 7.951 | 8.030 | 7.841 | 7.998 | 1,280,558 | -0.06(-0.68%) |
Apr 02, 2003 | 7.794 | 8.085 | 7.786 | 8.053 | 1,524,830 | -0.04(-0.49%) |
Apr 01, 2003 | 8.266 | 8.266 | 8.053 | 8.093 | 1,607,779 | -0.26(-3.11%) |
Mar 31, 2003 | 8.541 | 8.636 | 8.124 | 8.353 | 3,187,104 | +0.02(+0.28%) |
Mar 28, 2003 | 7.589 | 8.329 | 7.589 | 8.329 | 3,298,507 | +0.81(+10.79%) |
Mar 27, 2003 | 7.794 | 7.880 | 7.518 | 7.518 | 2,043,735 | -0.27(-3.44%) |
Mar 26, 2003 | 7.636 | 7.801 | 7.620 | 7.786 | 1,311,933 | +0.17(+2.17%) |
Mar 25, 2003 | 7.872 | 7.935 | 7.416 | 7.620 | 2,736,032 | -0.21(-2.71%) |
Mar 24, 2003 | 7.912 | 8.101 | 7.754 | 7.833 | 2,558,575 | -0.01(-0.10%) |
Mar 21, 2003 | 7.912 | 8.030 | 7.683 | 7.841 | 2,581,948 | -0.18(-2.26%) |
Mar 20, 2003 | 8.171 | 8.392 | 7.959 | 8.022 | 1,582,119 | -0.07(-0.88%) |
Mar 19, 2003 | 8.321 | 8.416 | 8.061 | 8.093 | 2,118,300 | -0.23(-2.74%) |
Mar 18, 2003 | 8.140 | 8.384 | 8.140 | 8.321 | 1,203,071 | +0.18(+2.22%) |
Mar 17, 2003 | 8.282 | 8.376 | 8.038 | 8.140 | 2,099,119 | -0.02(-0.19%) |
Mar 14, 2003 | 7.872 | 8.211 | 7.872 | 8.156 | 1,798,065 | +0.26(+3.29%) |
Mar 13, 2003 | 7.620 | 8.101 | 7.581 | 7.896 | 2,713,421 | -0.08(-0.99%) |
Mar 12, 2003 | 7.731 | 8.006 | 7.589 | 7.975 | 3,516,231 | +0.21(+2.74%) |
Mar 11, 2003 | 7.935 | 7.998 | 7.762 | 7.762 | 3,034,418 | -0.28(-3.52%) |
Mar 10, 2003 | 8.494 | 8.573 | 8.038 | 8.046 | 2,524,151 | -0.38(-4.49%) |
Mar 07, 2003 | 8.974 | 8.998 | 8.376 | 8.423 | 2,657,275 | -0.24(-2.73%) |
Mar 06, 2003 | 8.919 | 8.974 | 8.620 | 8.660 | 1,350,168 | -0.18(-2.05%) |
Mar 05, 2003 | 8.943 | 9.037 | 8.738 | 8.841 | 1,267,093 | -0.04(-0.44%) |
Mar 04, 2003 | 8.817 | 8.967 | 8.746 | 8.880 | 1,577,546 | +0.25(+2.92%) |
Mar 03, 2003 | 8.896 | 8.927 | 8.573 | 8.628 | 2,458,478 | -0.38(-4.20%) |
Feb 28, 2003 | 8.793 | 9.053 | 8.754 | 9.006 | 1,453,822 | +0.24(+2.69%) |
Feb 27, 2003 | 8.849 | 8.919 | 8.667 | 8.770 | 2,371,465 | -0.09(-0.98%) |
Feb 26, 2003 | 8.502 | 8.974 | 8.502 | 8.856 | 2,524,532 | +0.35(+4.17%) |
Feb 25, 2003 | 9.014 | 9.124 | 8.463 | 8.502 | 3,306,383 | -0.31(-3.57%) |
Feb 24, 2003 | 9.219 | 9.281 | 8.817 | 8.817 | 2,426,975 | -0.31(-3.45%) |
Feb 21, 2003 | 9.447 | 9.447 | 9.069 | 9.132 | 2,020,362 | -0.26(-2.77%) |
Feb 20, 2003 | 9.510 | 9.636 | 9.360 | 9.392 | 2,522,881 | -0.04(-0.42%) |
Feb 19, 2003 | 9.360 | 9.447 | 9.171 | 9.431 | 1,563,065 | +0.24(+2.57%) |
Feb 18, 2003 | 9.014 | 9.242 | 8.982 | 9.195 | 1,771,644 | -0.09(-1.02%) |
Feb 14, 2003 | 9.329 | 9.368 | 9.053 | 9.289 | 1,794,635 | -0.08(-0.84%) |
Feb 13, 2003 | 9.132 | 9.486 | 9.077 | 9.368 | 2,453,397 | +0.24(+2.59%) |
Feb 12, 2003 | 9.360 | 9.423 | 8.967 | 9.132 | 2,811,740 | -0.27(-2.85%) |
Feb 11, 2003 | 9.116 | 9.439 | 8.943 | 9.400 | 3,577,839 | +0.28(+3.11%) |
Feb 10, 2003 | 9.636 | 9.714 | 9.116 | 9.116 | 3,917,001 | -0.46(-4.77%) |
Feb 07, 2003 | 9.683 | 9.919 | 9.573 | 9.573 | 2,285,848 | -0.17(-1.78%) |
Feb 06, 2003 | 9.825 | 9.982 | 9.549 | 9.746 | 2,890,115 | -0.05(-0.48%) |
Feb 05, 2003 | 10.23 | 10.35 | 9.722 | 9.793 | 5,138,364 | -0.39(-3.86%) |
Feb 04, 2003 | 9.880 | 10.32 | 9.840 | 10.19 | 4,381,538 | +0.58(+6.07%) |
Feb 03, 2003 | 9.754 | 9.754 | 9.533 | 9.604 | 1,596,346 | +0.00(+0.00%) |
Jan 31, 2003 | 9.762 | 9.785 | 9.541 | 9.604 | 1,970,949 | -0.14(-1.45%) |
Jan 30, 2003 | 9.565 | 9.888 | 9.533 | 9.746 | 3,155,729 | -0.05(-0.48%) |
Jan 29, 2003 | 9.974 | 10.07 | 9.722 | 9.793 | 2,254,854 | -0.17(-1.66%) |
Jan 28, 2003 | 9.549 | 9.982 | 9.549 | 9.959 | 2,560,100 | +0.05(+0.48%) |
Jan 27, 2003 | 10.26 | 10.30 | 9.840 | 9.911 | 4,217,165 | -0.28(-2.78%) |
Jan 24, 2003 | 10.06 | 10.30 | 10.05 | 10.19 | 4,097,633 | +0.17(+1.65%) |
Jan 23, 2003 | 10.22 | 10.39 | 9.911 | 10.03 | 5,199,337 | +0.00(+0.00%) |
Jan 22, 2003 | 10.15 | 10.19 | 9.856 | 10.03 | 2,825,967 | +0.08(+0.79%) |
Jan 21, 2003 | 9.817 | 10.16 | 9.699 | 9.951 | 2,642,032 | +0.06(+0.56%) |
Jan 17, 2003 | 10.27 | 10.30 | 9.880 | 9.896 | 3,088,023 | -0.29(-2.86%) |
Jan 16, 2003 | 9.840 | 10.27 | 9.762 | 10.19 | 3,413,466 | +0.43(+4.44%) |
Jan 15, 2003 | 9.329 | 9.927 | 9.329 | 9.754 | 4,041,741 | +0.26(+2.74%) |
Jan 14, 2003 | 10.03 | 10.20 | 9.463 | 9.494 | 3,763,552 | -0.58(-5.78%) |
Jan 13, 2003 | 10.16 | 10.34 | 10.05 | 10.08 | 2,202,519 | -0.17(-1.61%) |
Jan 10, 2003 | 10.63 | 10.63 | 10.04 | 10.24 | 3,014,602 | +0.03(+0.31%) |
Jan 09, 2003 | 10.19 | 10.28 | 9.880 | 10.21 | 3,207,683 | -0.02(-0.23%) |
Jan 08, 2003 | 9.825 | 10.41 | 9.809 | 10.23 | 3,894,009 | +0.43(+4.33%) |
Jan 07, 2003 | 10.08 | 10.11 | 9.722 | 9.809 | 2,805,388 | -0.37(-3.63%) |
Jan 06, 2003 | 10.43 | 10.69 | 10.14 | 10.18 | 3,613,534 | -0.11(-1.07%) |
Jan 03, 2003 | 9.959 | 10.49 | 9.888 | 10.29 | 3,086,626 | +0.30(+2.99%) |
Jan 02, 2003 | 9.903 | 10.05 | 9.659 | 9.990 | 2,001,562 | -0.02(-0.24%) |
Dec 31, 2002 | 9.770 | 10.12 | 9.754 | 10.01 | 1,966,884 | +0.09(+0.95%) |
Dec 30, 2002 | 10.23 | 10.23 | 9.730 | 9.919 | 2,970,777 | -0.39(-3.74%) |
Dec 27, 2002 | 10.32 | 10.54 | 10.16 | 10.30 | 3,654,944 | -0.25(-2.39%) |
Dec 26, 2002 | 9.959 | 10.64 | 9.840 | 10.56 | 2,424,816 | +0.60(+6.01%) |
Dec 24, 2002 | 10.22 | 10.22 | 9.919 | 9.959 | 1,352,836 | -0.20(-1.94%) |
Dec 23, 2002 | 9.825 | 10.19 | 9.754 | 10.16 | 2,747,083 | +0.53(+5.48%) |
Dec 20, 2002 | 9.486 | 9.738 | 9.313 | 9.628 | 5,254,594 | -0.21(-2.16%) |
Dec 19, 2002 | 10.59 | 10.59 | 9.612 | 9.840 | 7,056,597 | -0.54(-5.16%) |
Dec 18, 2002 | 9.825 | 10.38 | 9.809 | 10.38 | 4,125,706 | +0.55(+5.61%) |
Dec 17, 2002 | 10.67 | 10.71 | 9.738 | 9.825 | 4,874,784 | -0.49(-4.73%) |
Dec 16, 2002 | 10.04 | 10.52 | 9.762 | 10.31 | 4,587,957 | +0.38(+3.80%) |
Dec 13, 2002 | 9.911 | 9.974 | 9.486 | 9.935 | 6,268,269 | +0.33(+3.44%) |
Dec 12, 2002 | 8.967 | 9.762 | 8.935 | 9.604 | 6,915,852 | +0.75(+8.44%) |
Dec 11, 2002 | 8.597 | 8.896 | 8.581 | 8.856 | 1,585,930 | +0.31(+3.69%) |
Dec 10, 2002 | 8.667 | 8.667 | 8.376 | 8.541 | 1,410,506 | -0.12(-1.36%) |
Dec 09, 2002 | 8.825 | 8.825 | 8.518 | 8.660 | 1,904,641 | -0.12(-1.35%) |
Dec 06, 2002 | 8.660 | 8.817 | 8.604 | 8.778 | 3,338,012 | +0.24(+2.86%) |
Dec 05, 2002 | 8.368 | 8.565 | 8.305 | 8.534 | 2,508,400 | +0.18(+2.17%) |
Dec 04, 2002 | 8.541 | 8.541 | 8.156 | 8.353 | 1,920,900 | +0.09(+1.05%) |
Dec 03, 2002 | 7.959 | 8.266 | 7.849 | 8.266 | 2,548,413 | +0.51(+6.60%) |
Dec 02, 2002 | 7.754 | 7.770 | 7.644 | 7.754 | 1,688,187 | -0.08(-1.01%) |
Nov 29, 2002 | 7.786 | 7.864 | 7.739 | 7.833 | 629,926 | -0.11(-1.39%) |
Nov 27, 2002 | 7.990 | 8.022 | 7.715 | 7.943 | 1,366,682 | -0.02(-0.30%) |
Nov 26, 2002 | 7.920 | 8.148 | 7.920 | 7.967 | 1,020,915 | +0.05(+0.60%) |
Nov 25, 2002 | 7.817 | 7.983 | 7.723 | 7.920 | 1,181,223 | +0.08(+1.00%) |
Nov 22, 2002 | 7.676 | 8.109 | 7.447 | 7.841 | 2,409,065 | +0.24(+3.11%) |
Nov 21, 2002 | 7.715 | 7.825 | 7.605 | 7.605 | 1,918,614 | -0.08(-1.02%) |
Nov 20, 2002 | 8.109 | 8.140 | 7.676 | 7.683 | 2,416,178 | -0.32(-4.03%) |
Nov 19, 2002 | 8.683 | 8.683 | 7.983 | 8.006 | 2,161,997 | -0.34(-4.06%) |
Nov 18, 2002 | 8.541 | 8.715 | 8.345 | 8.345 | 1,539,565 | -0.36(-4.16%) |
Nov 15, 2002 | 8.439 | 8.723 | 8.353 | 8.707 | 1,610,192 | +0.36(+4.34%) |
Nov 14, 2002 | 8.227 | 8.392 | 8.109 | 8.345 | 1,190,623 | +0.12(+1.44%) |
Nov 13, 2002 | 8.691 | 8.691 | 8.116 | 8.227 | 2,434,216 | -0.48(-5.52%) |
Nov 12, 2002 | 8.408 | 8.707 | 8.203 | 8.707 | 2,102,041 | +0.30(+3.56%) |
Nov 11, 2002 | 8.534 | 8.541 | 8.305 | 8.408 | 806,874 | -0.09(-1.11%) |
Nov 08, 2002 | 8.762 | 8.762 | 8.423 | 8.502 | 1,957,103 | -0.11(-1.28%) |
Nov 07, 2002 | 8.660 | 8.762 | 8.479 | 8.612 | 2,117,919 | +0.13(+1.48%) |
Nov 06, 2002 | 8.116 | 8.502 | 8.022 | 8.486 | 1,458,522 | +0.30(+3.65%) |
Nov 05, 2002 | 8.109 | 8.203 | 8.006 | 8.187 | 1,097,766 | +0.12(+1.46%) |
Nov 04, 2002 | 7.676 | 8.085 | 7.676 | 8.069 | 1,438,198 | +0.29(+3.74%) |
Nov 01, 2002 | 7.794 | 7.825 | 7.620 | 7.778 | 1,573,101 | +0.22(+2.92%) |
Oct 31, 2002 | 7.872 | 7.912 | 7.550 | 7.557 | 1,159,374 | -0.30(-3.81%) |
Oct 30, 2002 | 7.833 | 7.904 | 7.644 | 7.857 | 1,200,277 | +0.05(+0.60%) |
Oct 29, 2002 | 7.951 | 8.006 | 7.770 | 7.809 | 2,636,570 | -0.06(-0.70%) |
Oct 28, 2002 | 7.778 | 7.912 | 7.683 | 7.864 | 2,670,232 | +0.17(+2.15%) |
Oct 25, 2002 | 7.770 | 7.935 | 7.652 | 7.699 | 1,124,442 | +0.06(+0.72%) |
Oct 24, 2002 | 7.471 | 7.699 | 7.376 | 7.644 | 2,120,586 | +0.14(+1.89%) |
Oct 23, 2002 | 7.786 | 7.833 | 7.487 | 7.502 | 1,625,182 | -0.28(-3.54%) |
Oct 22, 2002 | 7.510 | 7.841 | 7.510 | 7.778 | 1,722,357 | +0.34(+4.55%) |
Oct 21, 2002 | 7.502 | 7.557 | 7.408 | 7.439 | 1,615,909 | -0.06(-0.84%) |
Oct 18, 2002 | 7.573 | 7.668 | 7.424 | 7.502 | 1,589,995 | -0.06(-0.83%) |
Oct 17, 2002 | 7.628 | 7.668 | 7.376 | 7.565 | 2,598,208 | -0.23(-2.93%) |
Oct 16, 2002 | 7.912 | 8.061 | 7.754 | 7.794 | 1,639,917 | -0.04(-0.50%) |
Oct 15, 2002 | 8.384 | 8.384 | 7.636 | 7.833 | 2,246,724 | -0.55(-6.57%) |
Oct 14, 2002 | 8.219 | 8.455 | 8.187 | 8.384 | 985,093 | +0.31(+3.90%) |
Oct 11, 2002 | 7.872 | 8.093 | 7.833 | 8.069 | 1,143,623 | +0.17(+2.19%) |
Oct 10, 2002 | 7.683 | 7.896 | 7.361 | 7.896 | 2,229,194 | +0.22(+2.87%) |
Oct 09, 2002 | 7.534 | 7.927 | 7.534 | 7.676 | 1,808,100 | +0.14(+1.88%) |
Oct 08, 2002 | 7.676 | 7.770 | 7.306 | 7.534 | 2,463,305 | -0.35(-4.40%) |
Oct 07, 2002 | 8.471 | 8.471 | 7.880 | 7.880 | 2,281,276 | -0.52(-6.19%) |
Oct 04, 2002 | 8.266 | 8.660 | 8.164 | 8.400 | 1,417,874 | +0.15(+1.81%) |
Oct 03, 2002 | 8.597 | 8.628 | 8.203 | 8.250 | 1,205,612 | -0.19(-2.24%) |
Oct 02, 2002 | 8.660 | 8.730 | 8.353 | 8.439 | 1,939,573 | -0.19(-2.19%) |
Oct 01, 2002 | 8.581 | 8.738 | 8.510 | 8.628 | 1,471,733 | -0.06(-0.63%) |
Sep 30, 2002 | 8.990 | 9.014 | 8.675 | 8.683 | 1,908,452 | -0.02(-0.18%) |
Sep 27, 2002 | 8.463 | 8.888 | 8.274 | 8.699 | 2,330,308 | +0.24(+2.89%) |
Sep 26, 2002 | 8.305 | 8.581 | 8.109 | 8.455 | 2,534,186 | -0.06(-0.65%) |
Sep 25, 2002 | 8.793 | 8.817 | 8.305 | 8.510 | 1,985,811 | -0.31(-3.48%) |
Sep 24, 2002 | 8.841 | 8.982 | 8.660 | 8.817 | 2,807,929 | +0.24(+2.75%) |
Sep 23, 2002 | 8.778 | 8.904 | 8.526 | 8.581 | 1,816,992 | -0.21(-2.42%) |
Sep 20, 2002 | 8.982 | 8.982 | 8.738 | 8.793 | 1,478,974 | -0.25(-2.79%) |
Sep 19, 2002 | 9.093 | 9.132 | 8.817 | 9.045 | 1,998,514 | +0.20(+2.22%) |
Sep 18, 2002 | 8.904 | 9.329 | 8.770 | 8.849 | 2,913,869 | -0.05(-0.53%) |
Sep 17, 2002 | 8.833 | 9.085 | 8.770 | 8.896 | 2,315,573 | -0.35(-3.83%) |
Sep 16, 2002 | 8.896 | 9.352 | 8.754 | 9.250 | 2,306,300 | +0.21(+2.35%) |
Sep 13, 2002 | 9.093 | 9.108 | 8.746 | 9.037 | 1,423,717 | -0.04(-0.43%) |
Sep 12, 2002 | 8.935 | 9.211 | 8.919 | 9.077 | 2,073,459 | +0.18(+2.04%) |
Sep 11, 2002 | 8.305 | 9.037 | 8.305 | 8.896 | 1,749,160 | +0.12(+1.35%) |
Sep 10, 2002 | 8.660 | 8.935 | 8.660 | 8.778 | 2,400,554 | -0.28(-3.04%) |
Sep 09, 2002 | 8.974 | 9.124 | 8.896 | 9.053 | 2,918,823 | +0.43(+5.02%) |
Sep 06, 2002 | 8.589 | 8.738 | 8.266 | 8.620 | 3,086,753 | +0.04(+0.46%) |
Sep 05, 2002 | 8.463 | 8.738 | 8.384 | 8.581 | 2,043,481 | +0.41(+5.01%) |
Sep 04, 2002 | 8.463 | 8.463 | 8.140 | 8.171 | 2,199,470 | -0.33(-3.89%) |
Sep 03, 2002 | 8.384 | 8.510 | 8.305 | 8.502 | 1,937,414 | +0.28(+3.35%) |
Aug 30, 2002 | 8.219 | 8.250 | 7.967 | 8.227 | 1,451,028 | -0.01(-0.10%) |
Aug 29, 2002 | 7.904 | 8.234 | 7.809 | 8.234 | 1,388,912 | +0.50(+6.52%) |
Aug 28, 2002 | 7.770 | 7.849 | 7.557 | 7.731 | 1,335,052 | +0.02(+0.20%) |
Aug 27, 2002 | 7.463 | 7.857 | 7.424 | 7.715 | 1,611,971 | +0.25(+3.38%) |
Aug 26, 2002 | 7.077 | 7.518 | 7.022 | 7.463 | 1,610,828 | +0.50(+7.12%) |
Aug 23, 2002 | 7.164 | 7.353 | 6.928 | 6.967 | 1,283,098 | -0.27(-3.70%) |
Aug 22, 2002 | 6.928 | 7.235 | 6.888 | 7.235 | 1,028,663 | +0.27(+3.84%) |
Aug 21, 2002 | 7.085 | 7.085 | 6.865 | 6.967 | 1,124,188 | -0.14(-1.99%) |
Aug 20, 2002 | 7.046 | 7.250 | 7.030 | 7.109 | 1,296,563 | -0.06(-0.77%) |
Aug 16, 2002 | 7.361 | 7.431 | 7.164 | 7.164 | 883,472 | -0.21(-2.88%) |
Aug 15, 2002 | 7.164 | 7.376 | 7.046 | 7.376 | 1,160,263 | +0.25(+3.54%) |
Aug 14, 2002 | 7.361 | 7.447 | 6.888 | 7.124 | 1,736,965 | -0.12(-1.63%) |
Aug 13, 2002 | 7.124 | 7.321 | 7.085 | 7.243 | 814,623 | +0.20(+2.79%) |
Aug 12, 2002 | 7.439 | 7.542 | 7.046 | 7.046 | 1,223,396 | -0.08(-1.11%) |
Aug 07, 2002 | 7.353 | 7.439 | 7.030 | 7.124 | 2,363,716 | +0.28(+4.02%) |
Aug 06, 2002 | 6.219 | 6.849 | 6.345 | 6.849 | 1,548,203 | +0.32(+4.95%) |
Aug 05, 2002 | 7.557 | 7.581 | 6.495 | 6.526 | 2,845,402 | -0.64(-8.90%) |
Aug 02, 2002 | 6.928 | 7.321 | 6.896 | 7.164 | 1,951,006 | +0.29(+4.24%) |
Aug 01, 2002 | 6.219 | 6.880 | 6.164 | 6.873 | 1,755,511 | +0.20(+2.95%) |
Jul 31, 2002 | 6.983 | 7.164 | 6.542 | 6.676 | 2,303,124 | -0.06(-0.82%) |
Jul 30, 2002 | 6.455 | 6.849 | 6.377 | 6.731 | 2,354,697 | +0.68(+11.33%) |
Jul 29, 2002 | 5.511 | 6.109 | 5.487 | 6.046 | 2,256,886 | +0.40(+7.11%) |
Jul 26, 2002 | 5.747 | 5.896 | 5.038 | 5.644 | 5,774,261 | -0.51(-8.31%) |
Jul 25, 2002 | 6.691 | 6.888 | 6.140 | 6.156 | 2,280,513 | -0.85(-12.13%) |
Jul 24, 2002 | 5.904 | 7.006 | 5.904 | 7.006 | 3,616,963 | +0.12(+1.71%) |
Jul 23, 2002 | 7.109 | 7.180 | 6.227 | 6.888 | 6,067,693 | -0.59(-7.89%) |
Jul 22, 2002 | 8.171 | 8.148 | 7.243 | 7.479 | 2,251,170 | -0.67(-8.21%) |
Jul 19, 2002 | 8.227 | 8.297 | 7.809 | 8.148 | 2,412,113 | +0.61(+8.04%) |
Jul 17, 2002 | 7.683 | 7.864 | 7.463 | 7.542 | 2,019,600 | -0.96(-11.30%) |
Jul 12, 2002 | 8.069 | 8.502 | 8.030 | 8.502 | 1,589,106 | +0.13(+1.60%) |
Jul 11, 2002 | 8.817 | 8.817 | 8.266 | 8.368 | 2,755,213 | -0.49(-5.51%) |
Jul 10, 2002 | 8.423 | 8.856 | 8.179 | 8.856 | 2,697,416 | +0.37(+4.36%) |
Jul 09, 2002 | 7.794 | 8.463 | 7.872 | 8.486 | 2,645,462 | +0.69(+8.89%) |
Jul 08, 2002 | 7.439 | 7.833 | 7.408 | 7.794 | 1,868,946 | +0.46(+6.34%) |
Jul 05, 2002 | 7.439 | 7.597 | 7.290 | 7.329 | 932,123 | -0.19(-2.51%) |
Jul 04, 2002 | 7.715 | 7.920 | 7.479 | 7.518 | 1,803,400 | +0.00(+0.00%) |
Jul 03, 2002 | 7.715 | 7.920 | 7.479 | 7.518 | 1,803,400 | -0.28(-3.54%) |
Jul 02, 2002 | 8.518 | 8.518 | 7.794 | 7.794 | 2,318,367 | -0.75(-8.76%) |
Jul 01, 2002 | 7.857 | 8.541 | 7.479 | 8.541 | 2,198,962 | +0.71(+9.05%) |
Jun 28, 2002 | 8.164 | 8.329 | 7.699 | 7.833 | 2,012,360 | -0.32(-3.96%) |
Jun 27, 2002 | 8.116 | 8.455 | 8.069 | 8.156 | 2,668,708 | -0.15(-1.80%) |
Jun 26, 2002 | 9.242 | 9.250 | 8.305 | 8.305 | 2,644,826 | -0.31(-3.56%) |
Jun 25, 2002 | 8.620 | 8.849 | 8.109 | 8.612 | 2,504,081 | -0.09(-1.00%) |
Jun 21, 2002 | 8.699 | 8.927 | 8.353 | 8.699 | 2,795,607 | +0.06(+0.64%) |
Jun 20, 2002 | 8.109 | 8.699 | 8.109 | 8.644 | 3,266,242 | +0.55(+6.81%) |
Jun 19, 2002 | 8.227 | 8.266 | 7.896 | 8.093 | 2,087,178 | +0.09(+1.08%) |
Jun 18, 2002 | 7.990 | 8.030 | 7.628 | 8.006 | 1,898,797 | +0.41(+5.39%) |
Jun 17, 2002 | 8.179 | 8.179 | 7.597 | 7.597 | 1,561,287 | -0.60(-7.30%) |
Jun 14, 2002 | 8.242 | 8.612 | 7.998 | 8.195 | 2,790,653 | +0.35(+4.41%) |
Jun 12, 2002 | 8.211 | 8.297 | 7.715 | 7.849 | 2,644,318 | -0.32(-3.95%) |
Jun 11, 2002 | 7.124 | 8.187 | 7.101 | 8.171 | 5,515,507 | +0.57(+7.45%) |
Jun 10, 2002 | 7.872 | 8.471 | 7.605 | 7.605 | 4,580,589 | -0.63(-7.65%) |
Jun 07, 2002 | 9.069 | 9.124 | 8.234 | 8.234 | 3,006,980 | -0.58(-6.61%) |
Jun 06, 2002 | 8.738 | 9.006 | 8.581 | 8.817 | 2,645,081 | +0.22(+2.56%) |
Jun 05, 2002 | 8.423 | 8.660 | 8.187 | 8.597 | 108,785,824 | -0.65(-7.06%) |
May 31, 2002 | 9.368 | 9.526 | 8.896 | 9.250 | 3,448,780 | -8.20(-46.98%) |
May 27, 2002 | 17.52 | 17.87 | 17.26 | 17.45 | 1,962,057 | +0.00(+0.00%) |
May 24, 2002 | 17.52 | 17.87 | 17.26 | 17.45 | 1,960,787 | -0.09(-0.49%) |
May 23, 2002 | 17.63 | 17.72 | 16.10 | 17.53 | 2,904,469 | +0.68(+4.02%) |
May 22, 2002 | 17.91 | 18.30 | 16.85 | 16.85 | 3,005,583 | -0.43(-2.46%) |
May 21, 2002 | 16.52 | 17.30 | 15.97 | 17.28 | 2,589,316 | +0.75(+4.52%) |
May 20, 2002 | 15.11 | 16.61 | 14.97 | 16.53 | 2,065,076 | +1.57(+10.53%) |
May 17, 2002 | 14.37 | 14.96 | 14.32 | 14.96 | 988,777 | +0.65(+4.57%) |
May 16, 2002 | 14.18 | 14.37 | 14.15 | 14.30 | 729,769 | +0.36(+2.60%) |
May 15, 2002 | 14.51 | 14.52 | 13.87 | 13.94 | 1,149,466 | -0.32(-2.26%) |
May 14, 2002 | 15.03 | 15.04 | 14.15 | 14.26 | 1,073,250 | -1.07(-6.98%) |
May 13, 2002 | 14.80 | 15.34 | 14.64 | 15.34 | 895,666 | +0.61(+4.11%) |
May 10, 2002 | 14.56 | 14.86 | 14.41 | 14.73 | 1,066,644 | +0.28(+1.96%) |
May 09, 2002 | 14.37 | 14.49 | 14.17 | 14.45 | 516,999 | +0.18(+1.27%) |
May 08, 2002 | 14.49 | 14.71 | 13.97 | 14.26 | 1,161,787 | -0.61(-4.13%) |
May 07, 2002 | 14.99 | 15.14 | 14.80 | 14.88 | 845,999 | -0.29(-1.92%) |
May 06, 2002 | 15.04 | 15.24 | 14.76 | 15.17 | 770,799 | +0.13(+0.84%) |
May 03, 2002 | 15.05 | 15.13 | 14.80 | 15.04 | 909,385 | +0.42(+2.85%) |
May 02, 2002 | 14.35 | 14.88 | 14.35 | 14.63 | 1,010,117 | +0.28(+1.98%) |