Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.058 | 8.073 | 8.027 | 8.073 | 4,341 | +0.04(+0.50%) |
Apr 29, 2003 | 8.053 | 8.078 | 8.012 | 8.032 | 35,322 | -0.04(-0.44%) |
Apr 28, 2003 | 7.976 | 8.068 | 7.956 | 8.068 | 32,559 | +0.09(+1.14%) |
Apr 25, 2003 | 7.966 | 7.982 | 7.966 | 7.976 | 7,103 | +0.01(+0.06%) |
Apr 24, 2003 | 7.982 | 7.982 | 7.961 | 7.971 | 26,639 | -0.01(-0.13%) |
Apr 23, 2003 | 7.982 | 7.982 | 7.966 | 7.982 | 6,511 | +0.01(+0.06%) |
Apr 22, 2003 | 7.982 | 7.992 | 7.956 | 7.976 | 16,970 | -0.01(-0.06%) |
Apr 21, 2003 | 8.007 | 8.007 | 7.971 | 7.982 | 2,170 | +0.02(+0.25%) |
Apr 17, 2003 | 7.946 | 7.961 | 7.936 | 7.961 | 5,722 | +0.02(+0.26%) |
Apr 16, 2003 | 7.916 | 7.951 | 7.916 | 7.941 | 6,709 | +0.01(+0.13%) |
Apr 15, 2003 | 7.890 | 7.931 | 7.890 | 7.931 | 9,274 | +0.03(+0.38%) |
Apr 14, 2003 | 7.951 | 7.956 | 7.900 | 7.900 | 8,090 | -0.06(-0.70%) |
Apr 11, 2003 | 8.032 | 8.032 | 7.956 | 7.956 | 1,775 | -0.06(-0.70%) |
Apr 10, 2003 | 8.032 | 8.053 | 8.012 | 8.012 | 8,287 | -0.01(-0.06%) |
Apr 09, 2003 | 8.053 | 8.053 | 8.017 | 8.017 | 3,157 | -0.03(-0.38%) |
Apr 08, 2003 | 8.017 | 8.053 | 8.017 | 8.047 | 6,511 | -0.01(-0.06%) |
Apr 07, 2003 | 7.966 | 8.053 | 7.961 | 8.053 | 27,034 | +0.09(+1.15%) |
Apr 04, 2003 | 7.992 | 8.022 | 7.911 | 7.961 | 20,719 | -0.03(-0.32%) |
Apr 03, 2003 | 7.987 | 7.992 | 7.936 | 7.987 | 12,431 | +0.02(+0.19%) |
Apr 02, 2003 | 7.926 | 7.971 | 7.911 | 7.971 | 21,311 | +0.04(+0.51%) |
Apr 01, 2003 | 7.911 | 7.951 | 7.906 | 7.931 | 9,866 | +0.02(+0.26%) |
Mar 31, 2003 | 7.961 | 7.961 | 7.830 | 7.911 | 31,572 | -0.04(-0.51%) |
Mar 28, 2003 | 7.931 | 7.956 | 7.931 | 7.951 | 6,314 | +0.05(+0.58%) |
Mar 27, 2003 | 7.900 | 7.911 | 7.900 | 7.906 | 13,418 | +0.01(+0.13%) |
Mar 26, 2003 | 7.900 | 7.900 | 7.870 | 7.895 | 6,906 | +0.03(+0.32%) |
Mar 25, 2003 | 7.885 | 7.916 | 7.870 | 7.870 | 4,538 | -0.03(-0.32%) |
Mar 24, 2003 | 7.890 | 7.931 | 7.885 | 7.895 | 7,103 | -0.03(-0.38%) |
Mar 21, 2003 | 8.002 | 8.002 | 7.926 | 7.926 | 9,471 | -0.06(-0.70%) |
Mar 20, 2003 | 7.987 | 8.012 | 7.982 | 7.982 | 8,287 | -0.01(-0.06%) |
Mar 19, 2003 | 8.047 | 8.058 | 7.987 | 7.987 | 6,906 | -0.05(-0.57%) |
Mar 18, 2003 | 8.027 | 8.047 | 8.027 | 8.032 | 2,959 | -0.02(-0.25%) |
Mar 17, 2003 | 8.058 | 8.058 | 8.022 | 8.053 | 7,893 | -0.01(-0.06%) |
Mar 14, 2003 | 8.058 | 8.058 | 8.032 | 8.058 | 11,445 | +0.00(+0.00%) |
Mar 13, 2003 | 8.068 | 8.098 | 8.058 | 8.058 | 20,916 | -0.04(-0.44%) |
Mar 12, 2003 | 8.118 | 8.118 | 8.063 | 8.093 | 14,799 | -0.07(-0.81%) |
Mar 11, 2003 | 8.118 | 8.164 | 8.118 | 8.159 | 6,117 | +0.00(+0.00%) |
Mar 10, 2003 | 8.129 | 8.164 | 8.108 | 8.159 | 14,207 | +0.03(+0.37%) |
Mar 07, 2003 | 8.134 | 8.134 | 8.123 | 8.129 | 12,431 | +0.10(+1.20%) |
Mar 06, 2003 | 8.058 | 8.058 | 8.032 | 8.032 | 1,381 | -0.09(-1.12%) |
Mar 05, 2003 | 8.063 | 8.123 | 8.032 | 8.123 | 5,327 | +0.02(+0.19%) |
Mar 04, 2003 | 8.129 | 8.134 | 8.058 | 8.108 | 7,893 | +0.03(+0.31%) |
Mar 03, 2003 | 8.108 | 8.108 | 8.007 | 8.083 | 24,666 | +0.03(+0.31%) |
Feb 28, 2003 | 8.007 | 8.129 | 8.007 | 8.058 | 5,525 | +0.10(+1.21%) |
Feb 27, 2003 | 7.982 | 8.007 | 7.936 | 7.961 | 10,853 | -0.07(-0.88%) |
Feb 26, 2003 | 7.926 | 8.113 | 7.926 | 8.032 | 15,983 | +0.11(+1.34%) |
Feb 25, 2003 | 7.890 | 7.926 | 7.890 | 7.926 | 3,157 | +0.06(+0.71%) |
Feb 24, 2003 | 7.880 | 7.900 | 7.860 | 7.870 | 9,077 | +0.01(+0.13%) |
Feb 21, 2003 | 7.860 | 7.890 | 7.860 | 7.860 | 3,946 | -0.01(-0.06%) |
Feb 20, 2003 | 7.936 | 7.936 | 7.865 | 7.865 | 1,381 | -0.07(-0.89%) |
Feb 19, 2003 | 7.951 | 7.956 | 7.936 | 7.936 | 5,327 | -0.01(-0.13%) |
Feb 18, 2003 | 7.976 | 7.976 | 7.946 | 7.946 | 18,351 | -0.03(-0.38%) |
Feb 14, 2003 | 7.982 | 7.982 | 7.941 | 7.976 | 7,301 | +0.02(+0.25%) |
Feb 13, 2003 | 7.951 | 8.032 | 7.951 | 7.956 | 18,154 | -0.02(-0.19%) |
Feb 12, 2003 | 7.961 | 7.997 | 7.951 | 7.971 | 8,485 | -0.08(-1.01%) |
Feb 11, 2003 | 8.113 | 8.123 | 7.997 | 8.053 | 12,826 | -0.08(-1.00%) |
Feb 10, 2003 | 8.042 | 8.184 | 8.042 | 8.134 | 10,063 | +0.03(+0.31%) |
Feb 07, 2003 | 8.123 | 8.123 | 7.987 | 8.108 | 13,023 | +0.00(+0.00%) |
Feb 06, 2003 | 8.088 | 8.134 | 8.032 | 8.108 | 14,010 | +0.07(+0.82%) |
Feb 05, 2003 | 8.159 | 8.159 | 8.037 | 8.042 | 11,050 | -0.03(-0.31%) |
Feb 04, 2003 | 8.210 | 8.210 | 8.063 | 8.068 | 31,770 | -0.16(-1.97%) |
Feb 03, 2003 | 8.108 | 8.260 | 8.108 | 8.230 | 46,372 | +0.12(+1.50%) |
Jan 31, 2003 | 8.108 | 8.108 | 8.108 | 8.108 | 6,511 | +0.00(+0.00%) |
Jan 30, 2003 | 8.068 | 8.108 | 8.063 | 8.108 | 13,221 | +0.06(+0.76%) |
Jan 29, 2003 | 8.042 | 8.058 | 8.027 | 8.047 | 14,602 | +0.01(+0.06%) |
Jan 28, 2003 | 8.032 | 8.042 | 7.966 | 8.042 | 9,274 | +0.06(+0.76%) |
Jan 27, 2003 | 7.946 | 7.982 | 7.895 | 7.982 | 12,234 | +0.07(+0.90%) |
Jan 24, 2003 | 7.875 | 7.946 | 7.794 | 7.911 | 10,853 | +0.11(+1.36%) |
Jan 23, 2003 | 7.875 | 7.946 | 7.799 | 7.804 | 22,890 | -0.05(-0.65%) |
Jan 22, 2003 | 7.855 | 7.875 | 7.779 | 7.855 | 17,562 | +0.05(+0.65%) |
Jan 21, 2003 | 7.830 | 7.870 | 7.794 | 7.804 | 14,207 | +0.02(+0.20%) |
Jan 17, 2003 | 7.804 | 7.875 | 7.789 | 7.789 | 9,669 | -0.06(-0.77%) |
Jan 16, 2003 | 7.830 | 7.875 | 7.804 | 7.850 | 7,893 | +0.05(+0.58%) |
Jan 15, 2003 | 7.652 | 7.830 | 7.652 | 7.804 | 8,287 | +0.10(+1.32%) |
Jan 14, 2003 | 7.677 | 7.774 | 7.642 | 7.703 | 20,522 | -0.10(-1.30%) |
Jan 13, 2003 | 7.703 | 7.895 | 7.703 | 7.804 | 24,074 | +0.10(+1.32%) |
Jan 10, 2003 | 7.743 | 7.743 | 7.627 | 7.703 | 13,221 | -0.03(-0.33%) |
Jan 09, 2003 | 7.728 | 7.728 | 7.728 | 7.728 | 3,551 | -0.03(-0.39%) |
Jan 08, 2003 | 7.789 | 7.794 | 7.748 | 7.759 | 6,906 | -0.03(-0.39%) |
Jan 07, 2003 | 7.789 | 7.906 | 7.789 | 7.789 | 18,549 | -0.02(-0.26%) |
Jan 06, 2003 | 7.971 | 7.971 | 7.804 | 7.809 | 10,261 | -0.12(-1.53%) |
Jan 03, 2003 | 7.956 | 7.956 | 7.926 | 7.931 | 14,010 | +0.00(+0.00%) |
Jan 02, 2003 | 7.906 | 7.931 | 7.830 | 7.931 | 19,930 | +0.08(+0.97%) |
Dec 31, 2002 | 7.809 | 7.906 | 7.804 | 7.855 | 9,274 | +0.04(+0.52%) |
Dec 30, 2002 | 7.693 | 7.814 | 7.693 | 7.814 | 16,181 | +0.10(+1.31%) |
Dec 27, 2002 | 7.713 | 7.713 | 7.688 | 7.713 | 11,642 | -0.02(-0.20%) |
Dec 26, 2002 | 7.708 | 7.774 | 7.708 | 7.728 | 13,023 | +0.03(+0.33%) |
Dec 24, 2002 | 7.703 | 7.703 | 7.703 | 7.703 | 5,919 | -0.03(-0.39%) |
Dec 23, 2002 | 7.672 | 7.733 | 7.667 | 7.733 | 9,274 | +0.08(+0.99%) |
Dec 20, 2002 | 7.652 | 7.672 | 7.652 | 7.657 | 4,538 | +0.03(+0.40%) |
Dec 19, 2002 | 7.551 | 7.703 | 7.536 | 7.627 | 29,599 | +0.08(+1.07%) |
Dec 18, 2002 | 7.571 | 7.571 | 7.546 | 7.546 | 9,077 | -0.03(-0.40%) |
Dec 17, 2002 | 7.617 | 7.617 | 7.500 | 7.576 | 46,767 | -0.08(-1.06%) |
Dec 16, 2002 | 7.657 | 7.657 | 7.612 | 7.657 | 9,077 | -0.01(-0.07%) |
Dec 13, 2002 | 7.677 | 7.688 | 7.657 | 7.662 | 3,749 | -0.02(-0.20%) |
Dec 12, 2002 | 7.743 | 7.743 | 7.672 | 7.677 | 6,314 | -0.10(-1.30%) |
Dec 11, 2002 | 7.779 | 7.906 | 7.779 | 7.779 | 12,826 | +0.04(+0.46%) |
Dec 10, 2002 | 7.748 | 7.748 | 7.693 | 7.743 | 6,709 | +0.04(+0.53%) |
Dec 09, 2002 | 7.647 | 7.723 | 7.647 | 7.703 | 1,973 | +0.06(+0.73%) |
Dec 06, 2002 | 7.652 | 7.652 | 7.642 | 7.647 | 7,103 | -0.04(-0.53%) |
Dec 05, 2002 | 7.703 | 7.703 | 7.647 | 7.688 | 10,655 | +0.05(+0.60%) |
Dec 04, 2002 | 7.677 | 7.743 | 7.642 | 7.642 | 15,391 | -0.01(-0.13%) |
Dec 03, 2002 | 7.662 | 7.667 | 7.642 | 7.652 | 5,722 | +0.00(+0.00%) |
Dec 02, 2002 | 7.759 | 7.759 | 7.652 | 7.652 | 21,903 | -0.03(-0.40%) |
Nov 29, 2002 | 7.652 | 7.703 | 7.652 | 7.683 | 12,629 | +0.08(+1.07%) |
Nov 27, 2002 | 7.612 | 7.662 | 7.596 | 7.601 | 15,194 | -0.02(-0.27%) |
Nov 26, 2002 | 7.617 | 7.622 | 7.617 | 7.622 | 2,762 | -0.01(-0.13%) |
Nov 25, 2002 | 7.652 | 7.703 | 7.632 | 7.632 | 24,468 | -0.03(-0.33%) |
Nov 22, 2002 | 7.693 | 7.693 | 7.657 | 7.657 | 3,551 | -0.05(-0.59%) |
Nov 21, 2002 | 7.677 | 7.713 | 7.657 | 7.703 | 15,194 | +0.04(+0.46%) |
Nov 20, 2002 | 7.703 | 7.718 | 7.667 | 7.667 | 3,551 | -0.03(-0.39%) |
Nov 19, 2002 | 7.662 | 7.698 | 7.652 | 7.698 | 12,037 | +0.01(+0.07%) |
Nov 18, 2002 | 7.667 | 7.723 | 7.662 | 7.693 | 10,458 | -0.02(-0.26%) |
Nov 15, 2002 | 7.677 | 7.713 | 7.677 | 7.713 | 19,338 | +0.02(+0.20%) |
Nov 14, 2002 | 7.703 | 7.738 | 7.683 | 7.698 | 14,010 | +0.00(+0.00%) |
Nov 13, 2002 | 7.708 | 7.708 | 7.683 | 7.698 | 1,973 | -0.09(-1.11%) |
Nov 12, 2002 | 7.804 | 7.804 | 7.708 | 7.784 | 7,301 | -0.01(-0.13%) |
Nov 11, 2002 | 7.683 | 7.794 | 7.683 | 7.794 | 17,759 | +0.09(+1.18%) |
Nov 08, 2002 | 7.662 | 7.708 | 7.662 | 7.703 | 6,906 | +0.04(+0.53%) |
Nov 07, 2002 | 7.627 | 7.667 | 7.601 | 7.662 | 14,997 | +0.05(+0.60%) |
Nov 06, 2002 | 7.662 | 7.662 | 7.581 | 7.617 | 6,314 | -0.05(-0.60%) |
Nov 05, 2002 | 7.647 | 7.662 | 7.601 | 7.662 | 6,314 | -0.01(-0.07%) |
Nov 04, 2002 | 7.683 | 7.683 | 7.627 | 7.667 | 1,578 | -0.02(-0.20%) |
Nov 01, 2002 | 7.586 | 7.683 | 7.586 | 7.683 | 8,682 | +0.08(+1.07%) |
Oct 31, 2002 | 7.576 | 7.627 | 7.576 | 7.601 | 11,247 | +0.05(+0.67%) |
Oct 30, 2002 | 7.541 | 7.576 | 7.541 | 7.551 | 4,933 | +0.03(+0.34%) |
Oct 29, 2002 | 7.576 | 7.576 | 7.348 | 7.525 | 52,884 | -0.08(-1.00%) |
Oct 28, 2002 | 7.601 | 7.612 | 7.601 | 7.601 | 2,367 | +0.01(+0.13%) |
Oct 25, 2002 | 7.531 | 7.591 | 7.525 | 7.591 | 11,247 | +0.03(+0.40%) |
Oct 24, 2002 | 7.637 | 7.637 | 7.500 | 7.561 | 15,391 | -0.08(-1.06%) |
Oct 23, 2002 | 7.551 | 7.652 | 7.551 | 7.642 | 7,695 | +0.04(+0.53%) |
Oct 22, 2002 | 7.601 | 7.617 | 7.576 | 7.601 | 22,692 | -0.08(-0.99%) |
Oct 21, 2002 | 7.708 | 7.708 | 7.601 | 7.677 | 30,191 | -0.05(-0.59%) |
Oct 18, 2002 | 7.703 | 7.723 | 7.652 | 7.723 | 11,247 | +0.02(+0.26%) |
Oct 17, 2002 | 7.754 | 7.754 | 7.627 | 7.703 | 16,575 | -0.10(-1.23%) |
Oct 16, 2002 | 7.754 | 7.799 | 7.754 | 7.799 | 2,565 | -0.01(-0.06%) |
Oct 15, 2002 | 7.824 | 7.830 | 7.728 | 7.804 | 24,074 | -0.03(-0.32%) |
Oct 14, 2002 | 7.906 | 7.906 | 7.804 | 7.830 | 16,970 | -0.09(-1.15%) |
Oct 11, 2002 | 7.951 | 7.966 | 7.921 | 7.921 | 7,301 | -0.05(-0.57%) |
Oct 10, 2002 | 7.982 | 7.987 | 7.966 | 7.966 | 5,722 | -0.07(-0.82%) |
Oct 09, 2002 | 8.032 | 8.083 | 7.971 | 8.032 | 25,850 | +0.02(+0.19%) |
Oct 08, 2002 | 7.976 | 8.053 | 7.976 | 8.017 | 29,796 | +0.04(+0.44%) |
Oct 07, 2002 | 8.022 | 8.047 | 7.982 | 7.982 | 31,178 | -0.05(-0.63%) |
Oct 04, 2002 | 8.032 | 8.032 | 8.032 | 8.032 | 1,973 | +0.00(+0.00%) |
Oct 03, 2002 | 8.032 | 8.032 | 8.032 | 8.032 | 591 | -0.03(-0.31%) |
Oct 02, 2002 | 8.047 | 8.058 | 8.032 | 8.058 | 4,341 | +0.05(+0.63%) |
Oct 01, 2002 | 8.042 | 8.063 | 8.007 | 8.007 | 42,425 | -0.09(-1.13%) |
Sep 30, 2002 | 8.058 | 8.108 | 8.058 | 8.098 | 1,657,572 | +0.04(+0.50%) |
Sep 27, 2002 | 8.078 | 8.083 | 8.058 | 8.058 | 12,037 | -0.01(-0.13%) |
Sep 26, 2002 | 8.108 | 8.134 | 8.022 | 8.068 | 33,743 | -0.05(-0.56%) |
Sep 25, 2002 | 8.199 | 8.199 | 8.113 | 8.113 | 8,682 | -0.05(-0.56%) |
Sep 24, 2002 | 8.169 | 8.210 | 8.159 | 8.159 | 8,682 | -0.01(-0.12%) |
Sep 23, 2002 | 8.164 | 8.250 | 8.164 | 8.169 | 6,906 | +0.01(+0.12%) |
Sep 20, 2002 | 8.154 | 8.184 | 8.118 | 8.159 | 12,234 | +0.01(+0.06%) |
Sep 19, 2002 | 8.210 | 8.210 | 8.154 | 8.154 | 789,320 | -0.01(-0.06%) |
Sep 18, 2002 | 8.189 | 8.189 | 8.154 | 8.159 | 2,959 | -0.03(-0.31%) |
Sep 17, 2002 | 8.149 | 8.184 | 8.149 | 8.184 | 986 | +0.04(+0.50%) |
Sep 16, 2002 | 8.199 | 8.199 | 8.144 | 8.144 | 4,143 | -0.05(-0.62%) |
Sep 13, 2002 | 8.154 | 8.194 | 8.154 | 8.194 | 7,103 | +0.06(+0.68%) |
Sep 12, 2002 | 8.260 | 8.260 | 8.123 | 8.139 | 18,746 | -0.17(-2.01%) |
Sep 11, 2002 | 8.235 | 8.306 | 8.235 | 8.306 | 2,959 | +0.11(+1.30%) |
Sep 10, 2002 | 8.159 | 8.235 | 8.159 | 8.199 | 4,933 | +0.03(+0.31%) |
Sep 09, 2002 | 8.139 | 8.210 | 8.139 | 8.174 | 7,695 | +0.02(+0.19%) |
Sep 06, 2002 | 8.159 | 8.210 | 8.159 | 8.159 | 1,973 | -0.04(-0.43%) |
Sep 05, 2002 | 8.108 | 8.194 | 8.068 | 8.194 | 21,114 | +0.02(+0.19%) |
Sep 04, 2002 | 8.058 | 8.179 | 8.058 | 8.179 | 16,378 | +0.11(+1.38%) |
Sep 03, 2002 | 8.154 | 8.154 | 8.058 | 8.068 | 16,575 | -0.09(-1.06%) |
Aug 30, 2002 | 8.134 | 8.154 | 7.982 | 8.154 | 197,330 | +0.03(+0.37%) |
Aug 29, 2002 | 8.123 | 8.123 | 8.083 | 8.123 | 14,405 | +0.02(+0.19%) |
Aug 28, 2002 | 8.108 | 8.123 | 8.083 | 8.108 | 36,111 | +0.00(+0.00%) |
Aug 27, 2002 | 8.063 | 8.134 | 8.063 | 8.108 | 29,007 | +0.05(+0.63%) |
Aug 26, 2002 | 8.042 | 8.058 | 8.007 | 8.058 | 11,247 | +0.05(+0.57%) |
Aug 23, 2002 | 7.966 | 8.032 | 7.966 | 8.012 | 3,946 | +0.05(+0.64%) |
Aug 22, 2002 | 7.987 | 8.058 | 7.956 | 7.961 | 11,445 | -0.03(-0.32%) |
Aug 21, 2002 | 7.982 | 7.987 | 7.982 | 7.987 | 2,565 | -0.05(-0.57%) |
Aug 20, 2002 | 8.027 | 8.032 | 7.956 | 8.032 | 7,695 | -0.04(-0.50%) |
Aug 16, 2002 | 8.083 | 8.083 | 7.956 | 8.073 | 9,274 | +0.04(+0.44%) |
Aug 15, 2002 | 8.047 | 8.047 | 8.007 | 8.037 | 1,973 | +0.04(+0.51%) |
Aug 14, 2002 | 8.012 | 8.012 | 7.951 | 7.997 | 15,589 | -0.02(-0.19%) |
Aug 13, 2002 | 8.007 | 8.047 | 8.007 | 8.012 | 3,749 | +0.01(+0.06%) |
Aug 12, 2002 | 8.007 | 8.037 | 8.007 | 8.007 | 8,682 | -0.05(-0.57%) |
Aug 07, 2002 | 7.976 | 8.053 | 7.941 | 8.053 | 7,301 | +0.12(+1.47%) |
Aug 06, 2002 | 7.961 | 8.032 | 7.936 | 7.936 | 21,311 | -0.07(-0.89%) |
Aug 05, 2002 | 8.032 | 8.032 | 8.007 | 8.007 | 3,157 | +0.02(+0.25%) |
Aug 02, 2002 | 8.027 | 8.027 | 7.961 | 7.987 | 6,906 | -0.07(-0.88%) |
Aug 01, 2002 | 7.966 | 8.058 | 7.966 | 8.058 | 11,839 | +0.11(+1.40%) |
Jul 31, 2002 | 7.900 | 7.946 | 7.900 | 7.946 | 10,063 | +0.05(+0.64%) |
Jul 30, 2002 | 7.865 | 7.895 | 7.855 | 7.895 | 7,695 | +0.06(+0.71%) |
Jul 29, 2002 | 7.855 | 7.900 | 7.830 | 7.840 | 4,538 | -0.02(-0.19%) |
Jul 26, 2002 | 7.890 | 7.900 | 7.855 | 7.855 | 4,538 | -0.03(-0.32%) |
Jul 25, 2002 | 7.880 | 7.906 | 7.850 | 7.880 | 12,234 | -0.03(-0.38%) |
Jul 24, 2002 | 7.921 | 7.941 | 7.911 | 7.911 | 1,973 | +0.02(+0.19%) |
Jul 23, 2002 | 7.931 | 7.931 | 7.895 | 7.895 | 1,775 | -0.07(-0.83%) |
Jul 22, 2002 | 7.941 | 7.976 | 7.936 | 7.961 | 17,759 | -0.08(-1.01%) |
Jul 19, 2002 | 8.027 | 8.042 | 8.027 | 8.042 | 1,775 | +0.00(+0.00%) |
Jul 17, 2002 | 8.032 | 8.042 | 8.032 | 8.042 | 1,578 | +0.05(+0.57%) |
Jul 12, 2002 | 7.931 | 7.997 | 7.906 | 7.997 | 16,970 | +0.10(+1.28%) |
Jul 11, 2002 | 7.936 | 7.936 | 7.895 | 7.895 | 11,445 | -0.12(-1.52%) |
Jul 10, 2002 | 8.017 | 8.017 | 7.961 | 8.017 | 17,759 | +0.00(+0.00%) |
Jul 09, 2002 | 8.032 | 8.032 | 8.017 | 8.017 | 1,973 | +0.00(+0.00%) |
Jul 08, 2002 | 7.956 | 8.017 | 7.956 | 8.017 | 18,549 | +0.06(+0.76%) |
Jul 05, 2002 | 7.921 | 7.956 | 7.921 | 7.956 | 335,461 | +0.02(+0.26%) |
Jul 04, 2002 | 7.906 | 7.936 | 7.850 | 7.936 | 16,773 | +0.00(+0.00%) |
Jul 03, 2002 | 7.906 | 7.936 | 7.850 | 7.936 | 16,773 | +0.01(+0.06%) |
Jul 02, 2002 | 7.921 | 7.956 | 7.906 | 7.931 | 33,546 | +0.04(+0.45%) |
Jul 01, 2002 | 7.809 | 7.895 | 7.789 | 7.895 | 11,642 | +0.09(+1.10%) |
Jun 28, 2002 | 7.754 | 7.809 | 7.754 | 7.809 | 6,117 | +0.08(+1.05%) |
Jun 27, 2002 | 7.688 | 7.728 | 7.672 | 7.728 | 9,866 | +0.04(+0.53%) |
Jun 26, 2002 | 7.627 | 7.688 | 7.627 | 7.688 | 13,023 | +0.03(+0.40%) |
Jun 25, 2002 | 7.698 | 7.748 | 7.657 | 7.657 | 13,023 | -0.06(-0.79%) |
Jun 21, 2002 | 7.718 | 7.718 | 7.718 | 7.718 | 986 | -0.02(-0.20%) |
Jun 20, 2002 | 7.677 | 7.733 | 7.677 | 7.733 | 10,063 | +0.04(+0.46%) |
Jun 19, 2002 | 7.743 | 7.743 | 7.698 | 7.698 | 3,354 | -0.01(-0.07%) |
Jun 18, 2002 | 7.743 | 7.748 | 7.703 | 7.703 | 12,234 | -0.03(-0.33%) |
Jun 17, 2002 | 7.754 | 7.754 | 7.728 | 7.728 | 5,130 | -0.01(-0.07%) |
Jun 14, 2002 | 7.804 | 7.804 | 7.733 | 7.733 | 29,204 | -0.02(-0.20%) |
Jun 12, 2002 | 7.769 | 7.774 | 7.738 | 7.748 | 5,919 | -0.04(-0.52%) |
Jun 11, 2002 | 7.794 | 7.804 | 7.754 | 7.789 | 37,690 | +0.02(+0.20%) |
Jun 10, 2002 | 7.784 | 7.784 | 7.764 | 7.774 | 7,301 | -0.01(-0.13%) |
Jun 07, 2002 | 7.814 | 7.814 | 7.779 | 7.784 | 9,274 | -0.02(-0.20%) |
Jun 06, 2002 | 7.764 | 7.840 | 7.764 | 7.799 | 32,164 | +0.07(+0.92%) |
Jun 05, 2002 | 7.703 | 7.728 | 7.657 | 7.728 | 13,221 | +0.05(+0.66%) |
May 31, 2002 | 7.632 | 7.677 | 7.632 | 7.677 | 9,866 | +0.11(+1.41%) |
May 28, 2002 | 7.525 | 7.571 | 7.495 | 7.571 | 12,431 | +0.07(+0.95%) |
May 27, 2002 | 7.449 | 7.500 | 7.449 | 7.500 | 16,970 | +0.00(+0.00%) |
May 24, 2002 | 7.449 | 7.525 | 7.449 | 7.500 | 15,589 | +0.07(+0.95%) |
May 23, 2002 | 7.429 | 7.429 | 7.429 | 7.429 | 986 | -0.04(-0.48%) |
May 22, 2002 | 7.444 | 7.465 | 7.419 | 7.465 | 8,682 | +0.00(+0.00%) |
May 21, 2002 | 7.475 | 7.475 | 7.434 | 7.465 | 11,839 | -0.01(-0.14%) |
May 20, 2002 | 7.581 | 7.581 | 7.475 | 7.475 | 36,900 | -0.11(-1.40%) |
May 17, 2002 | 7.556 | 7.596 | 7.556 | 7.581 | 8,485 | +0.03(+0.34%) |
May 16, 2002 | 7.556 | 7.627 | 7.551 | 7.556 | 45,583 | +0.00(+0.00%) |
May 15, 2002 | 7.520 | 7.556 | 7.520 | 7.556 | 57,028 | +0.04(+0.47%) |
May 14, 2002 | 7.520 | 7.576 | 7.520 | 7.520 | 14,207 | -0.05(-0.60%) |
May 13, 2002 | 7.551 | 7.566 | 7.525 | 7.566 | 14,799 | +0.01(+0.13%) |
May 10, 2002 | 7.515 | 7.556 | 7.515 | 7.556 | 5,722 | +0.04(+0.54%) |
May 09, 2002 | 7.520 | 7.546 | 7.485 | 7.515 | 23,087 | +0.02(+0.20%) |
May 08, 2002 | 7.500 | 7.500 | 7.480 | 7.500 | 11,247 | +0.00(+0.00%) |
May 07, 2002 | 7.480 | 7.536 | 7.480 | 7.500 | 5,722 | +0.03(+0.34%) |
May 06, 2002 | 7.566 | 7.566 | 7.475 | 7.475 | 16,181 | -0.06(-0.81%) |
May 03, 2002 | 7.536 | 7.536 | 7.536 | 7.536 | 2,762 | -0.02(-0.20%) |
May 02, 2002 | 7.551 | 7.551 | 7.536 | 7.551 | 15,589 | -0.03(-0.33%) |