Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.835 | 6.879 | 6.697 | 6.761 | 2,000,561 | -0.06(-0.91%) |
Apr 29, 2003 | 6.751 | 6.872 | 6.645 | 6.823 | 2,184,699 | +0.10(+1.50%) |
Apr 28, 2003 | 6.557 | 6.741 | 6.525 | 6.722 | 2,059,960 | +0.22(+3.34%) |
Apr 25, 2003 | 6.547 | 6.583 | 6.463 | 6.505 | 1,409,540 | -0.04(-0.64%) |
Apr 24, 2003 | 6.579 | 6.610 | 6.355 | 6.547 | 1,937,004 | -0.08(-1.17%) |
Apr 23, 2003 | 6.583 | 6.642 | 6.455 | 6.625 | 2,214,992 | +0.08(+1.23%) |
Apr 22, 2003 | 6.266 | 6.576 | 6.209 | 6.544 | 4,383,060 | +0.32(+5.20%) |
Apr 21, 2003 | 6.120 | 6.288 | 6.071 | 6.221 | 6,688,339 | +0.22(+3.73%) |
Apr 17, 2003 | 6.429 | 6.456 | 5.961 | 5.997 | 9,480,988 | -0.39(-6.07%) |
Apr 16, 2003 | 6.514 | 6.532 | 6.364 | 6.384 | 2,428,829 | -0.06(-0.94%) |
Apr 15, 2003 | 6.429 | 6.564 | 6.401 | 6.445 | 3,477,520 | +0.05(+0.71%) |
Apr 14, 2003 | 6.817 | 6.817 | 6.330 | 6.399 | 10,586,108 | -0.42(-6.17%) |
Apr 11, 2003 | 7.071 | 7.155 | 6.798 | 6.820 | 2,150,841 | -0.23(-3.22%) |
Apr 10, 2003 | 6.970 | 7.101 | 6.945 | 7.047 | 1,784,349 | +0.09(+1.23%) |
Apr 09, 2003 | 7.066 | 7.131 | 6.950 | 6.961 | 1,680,697 | -0.13(-1.90%) |
Apr 08, 2003 | 7.179 | 7.197 | 7.051 | 7.096 | 1,415,480 | -0.03(-0.38%) |
Apr 07, 2003 | 7.226 | 7.370 | 7.123 | 7.123 | 1,959,576 | +0.11(+1.56%) |
Apr 04, 2003 | 7.307 | 7.357 | 6.916 | 7.014 | 4,364,646 | -0.26(-3.56%) |
Apr 03, 2003 | 7.749 | 7.764 | 7.014 | 7.273 | 6,255,913 | -0.47(-6.07%) |
Apr 02, 2003 | 7.761 | 7.812 | 7.711 | 7.743 | 1,248,569 | +0.07(+0.86%) |
Apr 01, 2003 | 7.709 | 7.793 | 7.576 | 7.677 | 1,544,079 | -0.06(-0.72%) |
Mar 31, 2003 | 7.768 | 7.830 | 7.652 | 7.732 | 1,481,731 | -0.09(-1.20%) |
Mar 28, 2003 | 7.761 | 7.876 | 7.692 | 7.827 | 625,739 | +0.05(+0.63%) |
Mar 27, 2003 | 7.806 | 7.859 | 7.665 | 7.778 | 680,835 | -0.02(-0.26%) |
Mar 26, 2003 | 7.818 | 7.953 | 7.697 | 7.798 | 2,193,317 | +0.00(+0.04%) |
Mar 25, 2003 | 7.468 | 7.827 | 7.441 | 7.795 | 1,982,278 | +0.38(+5.06%) |
Mar 24, 2003 | 7.562 | 7.616 | 7.413 | 7.419 | 1,546,518 | -0.29(-3.78%) |
Mar 21, 2003 | 7.608 | 7.736 | 7.561 | 7.711 | 1,340,361 | +0.20(+2.69%) |
Mar 20, 2003 | 7.601 | 7.610 | 7.418 | 7.509 | 1,286,409 | -0.14(-1.81%) |
Mar 19, 2003 | 7.578 | 7.699 | 7.453 | 7.647 | 2,093,423 | +0.09(+1.20%) |
Mar 18, 2003 | 7.660 | 7.662 | 7.453 | 7.556 | 1,244,105 | -0.10(-1.25%) |
Mar 17, 2003 | 7.500 | 7.663 | 7.480 | 7.652 | 1,568,718 | +0.16(+2.18%) |
Mar 14, 2003 | 7.566 | 7.667 | 7.446 | 7.488 | 1,021,928 | -0.09(-1.13%) |
Mar 13, 2003 | 7.347 | 7.583 | 7.317 | 7.574 | 1,227,779 | +0.25(+3.47%) |
Mar 12, 2003 | 7.315 | 7.387 | 7.199 | 7.320 | 880,000 | -0.02(-0.32%) |
Mar 11, 2003 | 7.264 | 7.450 | 7.248 | 7.344 | 1,040,672 | +0.05(+0.62%) |
Mar 10, 2003 | 7.551 | 7.593 | 7.281 | 7.298 | 1,403,600 | -0.28(-3.67%) |
Mar 07, 2003 | 7.497 | 7.667 | 7.448 | 7.576 | 2,963,266 | +0.05(+0.65%) |
Mar 06, 2003 | 7.599 | 7.635 | 7.418 | 7.527 | 3,413,072 | -0.09(-1.13%) |
Mar 05, 2003 | 7.408 | 7.665 | 7.303 | 7.613 | 2,825,021 | +0.27(+3.62%) |
Mar 04, 2003 | 7.384 | 7.514 | 7.298 | 7.347 | 1,201,940 | -0.02(-0.23%) |
Mar 03, 2003 | 7.404 | 7.520 | 7.312 | 7.364 | 1,204,019 | -0.05(-0.61%) |
Feb 28, 2003 | 7.335 | 7.488 | 7.323 | 7.409 | 1,199,564 | +0.08(+1.10%) |
Feb 27, 2003 | 7.136 | 7.365 | 7.136 | 7.328 | 1,057,898 | +0.20(+2.83%) |
Feb 26, 2003 | 7.273 | 7.296 | 7.113 | 7.126 | 1,060,868 | -0.18(-2.40%) |
Feb 25, 2003 | 7.131 | 7.320 | 7.017 | 7.301 | 1,301,137 | +0.17(+2.34%) |
Feb 24, 2003 | 7.323 | 7.323 | 7.130 | 7.135 | 1,259,855 | -0.19(-2.55%) |
Feb 21, 2003 | 7.088 | 7.323 | 7.056 | 7.322 | 1,969,674 | +0.23(+3.28%) |
Feb 20, 2003 | 6.854 | 7.126 | 6.838 | 7.089 | 2,638,211 | +0.37(+5.43%) |
Feb 19, 2003 | 6.726 | 6.800 | 6.677 | 6.724 | 1,138,086 | +0.02(+0.28%) |
Feb 18, 2003 | 6.505 | 6.722 | 6.500 | 6.705 | 3,242,300 | +0.23(+3.51%) |
Feb 14, 2003 | 6.458 | 6.583 | 6.406 | 6.478 | 2,153,811 | +0.02(+0.31%) |
Feb 13, 2003 | 6.642 | 6.642 | 6.345 | 6.458 | 2,096,194 | -0.14(-2.14%) |
Feb 12, 2003 | 6.775 | 6.815 | 6.583 | 6.599 | 1,290,742 | -0.19(-2.73%) |
Feb 11, 2003 | 6.748 | 6.897 | 6.734 | 6.785 | 1,082,845 | +0.04(+0.55%) |
Feb 10, 2003 | 6.682 | 6.810 | 6.633 | 6.748 | 659,330 | +0.07(+1.11%) |
Feb 07, 2003 | 6.827 | 6.869 | 6.667 | 6.673 | 894,847 | -0.13(-1.98%) |
Feb 06, 2003 | 6.608 | 6.854 | 6.608 | 6.808 | 1,403,303 | +0.13(+1.92%) |
Feb 05, 2003 | 6.913 | 6.992 | 6.668 | 6.680 | 1,585,659 | -0.21(-2.98%) |
Feb 04, 2003 | 6.982 | 6.982 | 6.744 | 6.886 | 1,036,811 | -0.13(-1.92%) |
Feb 03, 2003 | 7.003 | 7.030 | 6.921 | 7.020 | 1,035,920 | +0.09(+1.26%) |
Jan 31, 2003 | 6.977 | 7.007 | 6.743 | 6.933 | 1,957,497 | -0.06(-0.87%) |
Jan 30, 2003 | 7.229 | 7.256 | 6.951 | 6.993 | 887,683 | -0.24(-3.26%) |
Jan 29, 2003 | 7.078 | 7.261 | 6.916 | 7.229 | 1,159,173 | +0.15(+2.07%) |
Jan 28, 2003 | 7.086 | 7.113 | 6.987 | 7.083 | 965,532 | -0.00(-0.05%) |
Jan 27, 2003 | 7.072 | 7.172 | 7.056 | 7.086 | 921,280 | -0.03(-0.38%) |
Jan 24, 2003 | 7.217 | 7.219 | 6.988 | 7.113 | 1,181,745 | -0.11(-1.47%) |
Jan 23, 2003 | 7.175 | 7.263 | 7.052 | 7.219 | 1,231,640 | +0.10(+1.37%) |
Jan 22, 2003 | 7.197 | 7.219 | 7.081 | 7.121 | 1,301,137 | -0.09(-1.24%) |
Jan 21, 2003 | 7.264 | 7.330 | 7.180 | 7.211 | 850,595 | -0.06(-0.79%) |
Jan 17, 2003 | 7.345 | 7.362 | 7.197 | 7.268 | 962,562 | -0.06(-0.85%) |
Jan 16, 2003 | 7.384 | 7.480 | 7.239 | 7.330 | 966,720 | -0.06(-0.75%) |
Jan 15, 2003 | 7.451 | 7.492 | 7.374 | 7.386 | 1,591,599 | -0.07(-0.99%) |
Jan 14, 2003 | 7.281 | 7.475 | 7.249 | 7.460 | 1,725,544 | +0.15(+2.00%) |
Jan 13, 2003 | 7.239 | 7.337 | 7.204 | 7.313 | 1,492,402 | +0.11(+1.50%) |
Jan 10, 2003 | 7.133 | 7.323 | 7.091 | 7.205 | 1,741,581 | +0.03(+0.38%) |
Jan 09, 2003 | 7.150 | 7.286 | 7.111 | 7.179 | 1,698,517 | +0.07(+0.95%) |
Jan 08, 2003 | 7.222 | 7.301 | 7.078 | 7.111 | 1,337,073 | -0.16(-2.22%) |
Jan 07, 2003 | 7.421 | 7.441 | 7.219 | 7.273 | 1,848,797 | -0.16(-2.17%) |
Jan 06, 2003 | 7.372 | 7.512 | 7.362 | 7.434 | 1,357,269 | +0.07(+0.89%) |
Jan 03, 2003 | 7.413 | 7.455 | 7.328 | 7.369 | 948,603 | -0.06(-0.77%) |
Jan 02, 2003 | 7.347 | 7.525 | 7.286 | 7.426 | 1,314,205 | +0.06(+0.85%) |
Dec 31, 2002 | 7.325 | 7.402 | 7.249 | 7.364 | 899,302 | +0.08(+1.13%) |
Dec 30, 2002 | 7.376 | 7.379 | 7.195 | 7.281 | 1,462,109 | -0.06(-0.83%) |
Dec 27, 2002 | 7.530 | 7.534 | 7.310 | 7.342 | 981,867 | -0.17(-2.22%) |
Dec 26, 2002 | 7.532 | 7.626 | 7.500 | 7.509 | 817,925 | -0.02(-0.29%) |
Dec 24, 2002 | 7.512 | 7.604 | 7.475 | 7.531 | 495,982 | -0.02(-0.31%) |
Dec 23, 2002 | 7.360 | 7.556 | 7.424 | 7.554 | 1,332,321 | +0.13(+1.77%) |
Dec 20, 2002 | 7.360 | 7.434 | 7.256 | 7.423 | 3,324,567 | +0.11(+1.52%) |
Dec 19, 2002 | 7.200 | 7.382 | 7.157 | 7.312 | 2,147,277 | +0.10(+1.40%) |
Dec 18, 2002 | 7.307 | 7.323 | 7.125 | 7.211 | 1,600,805 | +0.05(+0.71%) |
Dec 17, 2002 | 7.120 | 7.239 | 7.071 | 7.160 | 2,009,768 | +0.04(+0.54%) |
Dec 16, 2002 | 7.094 | 7.155 | 7.062 | 7.121 | 3,560,085 | +0.02(+0.24%) |
Dec 13, 2002 | 7.054 | 7.147 | 7.030 | 7.104 | 24,583,804 | +0.05(+0.69%) |
Dec 12, 2002 | 7.256 | 7.290 | 7.042 | 7.056 | 3,669,379 | -0.18(-2.47%) |
Dec 11, 2002 | 7.153 | 7.323 | 7.153 | 7.234 | 3,770,061 | +0.09(+1.23%) |
Dec 10, 2002 | 7.241 | 7.307 | 7.071 | 7.147 | 3,668,191 | +0.14(+2.07%) |
Dec 09, 2002 | 6.882 | 7.147 | 6.882 | 7.002 | 2,160,939 | +0.09(+1.32%) |
Dec 06, 2002 | 6.886 | 7.034 | 6.810 | 6.911 | 1,345,092 | +0.06(+0.88%) |
Dec 05, 2002 | 6.638 | 6.946 | 6.572 | 6.850 | 1,731,780 | +0.08(+1.25%) |
Dec 04, 2002 | 6.709 | 6.835 | 6.692 | 6.766 | 2,354,580 | +0.03(+0.48%) |
Dec 03, 2002 | 6.786 | 6.894 | 6.716 | 6.734 | 1,889,485 | -0.08(-1.23%) |
Dec 02, 2002 | 7.190 | 7.224 | 6.761 | 6.818 | 2,449,322 | -0.25(-3.57%) |
Nov 29, 2002 | 7.079 | 7.268 | 6.988 | 7.071 | 1,840,481 | +0.34(+5.08%) |
Nov 27, 2002 | 6.709 | 6.796 | 6.578 | 6.729 | 3,722,244 | +0.09(+1.37%) |
Nov 26, 2002 | 6.692 | 6.776 | 6.626 | 6.638 | 3,123,502 | -0.04(-0.66%) |
Nov 25, 2002 | 7.113 | 7.155 | 6.414 | 6.682 | 5,164,455 | -0.38(-5.43%) |
Nov 22, 2002 | 7.072 | 7.152 | 6.988 | 7.066 | 4,410,383 | +0.16(+2.37%) |
Nov 21, 2002 | 7.667 | 7.744 | 6.768 | 6.902 | 25,301,940 | -1.63(-19.13%) |
Nov 20, 2002 | 8.519 | 8.662 | 8.502 | 8.535 | 1,751,085 | +0.03(+0.39%) |
Nov 19, 2002 | 8.618 | 8.618 | 8.463 | 8.502 | 1,161,549 | -0.12(-1.37%) |
Nov 18, 2002 | 8.721 | 8.783 | 8.616 | 8.620 | 697,939 | -0.10(-1.20%) |
Nov 15, 2002 | 8.626 | 8.754 | 8.573 | 8.724 | 911,479 | +0.11(+1.29%) |
Nov 14, 2002 | 8.653 | 8.709 | 8.519 | 8.613 | 669,724 | -0.03(-0.37%) |
Nov 13, 2002 | 8.571 | 8.700 | 8.514 | 8.645 | 408,071 | +0.06(+0.69%) |
Nov 12, 2002 | 8.475 | 8.722 | 8.460 | 8.586 | 847,922 | +0.09(+1.11%) |
Nov 11, 2002 | 8.605 | 8.685 | 8.472 | 8.492 | 920,389 | -0.14(-1.68%) |
Nov 08, 2002 | 8.732 | 8.753 | 8.603 | 8.637 | 632,006 | -0.11(-1.27%) |
Nov 07, 2002 | 8.746 | 8.768 | 8.670 | 8.748 | 911,776 | -0.01(-0.10%) |
Nov 06, 2002 | 8.586 | 8.771 | 8.497 | 8.756 | 1,352,517 | +0.18(+2.06%) |
Nov 05, 2002 | 8.672 | 8.736 | 8.359 | 8.579 | 2,155,593 | -0.10(-1.20%) |
Nov 04, 2002 | 8.874 | 8.931 | 8.628 | 8.684 | 1,061,759 | -0.07(-0.79%) |
Nov 01, 2002 | 8.706 | 8.754 | 8.622 | 8.753 | 1,989,870 | +0.08(+0.93%) |
Oct 31, 2002 | 8.738 | 8.876 | 8.628 | 8.672 | 1,101,550 | -0.08(-0.96%) |
Oct 30, 2002 | 8.874 | 8.965 | 8.679 | 8.756 | 848,308 | -0.04(-0.44%) |
Oct 29, 2002 | 8.864 | 8.876 | 8.746 | 8.795 | 565,298 | -0.08(-0.87%) |
Oct 28, 2002 | 9.192 | 9.192 | 8.870 | 8.872 | 993,450 | -0.25(-2.79%) |
Oct 25, 2002 | 9.118 | 9.259 | 9.091 | 9.126 | 958,107 | +0.02(+0.18%) |
Oct 24, 2002 | 9.209 | 9.209 | 9.041 | 9.110 | 1,285,990 | -0.05(-0.51%) |
Oct 23, 2002 | 8.931 | 9.157 | 8.906 | 9.157 | 1,440,065 | +0.27(+3.09%) |
Oct 22, 2002 | 8.897 | 8.965 | 8.756 | 8.882 | 728,233 | -0.04(-0.40%) |
Oct 21, 2002 | 9.051 | 9.067 | 8.845 | 8.918 | 1,139,868 | -0.08(-0.88%) |
Oct 18, 2002 | 9.091 | 9.133 | 8.923 | 8.997 | 706,552 | -0.08(-0.85%) |
Oct 17, 2002 | 9.136 | 9.258 | 9.056 | 9.074 | 1,072,379 | -0.03(-0.35%) |
Oct 16, 2002 | 8.924 | 9.217 | 8.793 | 9.106 | 1,450,336 | +0.17(+1.88%) |
Oct 15, 2002 | 9.227 | 9.278 | 8.870 | 8.938 | 1,530,714 | -0.16(-1.78%) |
Oct 14, 2002 | 8.839 | 9.152 | 8.712 | 9.099 | 1,611,705 | +0.32(+3.70%) |
Oct 11, 2002 | 8.916 | 8.973 | 8.726 | 8.775 | 1,620,704 | +0.05(+0.52%) |
Oct 10, 2002 | 8.568 | 8.859 | 8.561 | 8.729 | 1,393,437 | +0.18(+2.15%) |
Oct 09, 2002 | 8.313 | 8.584 | 8.281 | 8.546 | 2,011,874 | +0.19(+2.24%) |
Oct 08, 2002 | 8.258 | 8.399 | 8.138 | 8.359 | 1,211,147 | +0.11(+1.39%) |
Oct 07, 2002 | 8.468 | 8.552 | 8.216 | 8.244 | 738,924 | -0.26(-3.01%) |
Oct 04, 2002 | 8.692 | 8.699 | 8.327 | 8.500 | 748,131 | -0.17(-1.96%) |
Oct 03, 2002 | 8.579 | 8.822 | 8.515 | 8.670 | 612,998 | +0.12(+1.42%) |
Oct 02, 2002 | 8.500 | 8.754 | 8.485 | 8.549 | 950,088 | -0.07(-0.76%) |
Oct 01, 2002 | 8.519 | 8.636 | 8.434 | 8.615 | 1,235,679 | -0.00(-0.02%) |
Sep 30, 2002 | 8.653 | 8.717 | 8.391 | 8.616 | 847,283 | -0.02(-0.18%) |
Sep 27, 2002 | 8.763 | 8.773 | 8.498 | 8.631 | 1,618,031 | -0.15(-1.74%) |
Sep 26, 2002 | 8.790 | 8.918 | 8.697 | 8.785 | 859,802 | -0.02(-0.19%) |
Sep 25, 2002 | 8.581 | 8.847 | 8.519 | 8.801 | 2,340,621 | +0.28(+3.26%) |
Sep 24, 2002 | 8.727 | 8.729 | 8.502 | 8.524 | 1,682,188 | -0.26(-2.99%) |
Sep 23, 2002 | 8.630 | 8.879 | 8.603 | 8.786 | 1,335,758 | +0.07(+0.81%) |
Sep 20, 2002 | 8.771 | 8.771 | 8.631 | 8.716 | 1,859,833 | +0.02(+0.23%) |
Sep 19, 2002 | 8.820 | 8.891 | 8.690 | 8.695 | 1,895,425 | -0.16(-1.86%) |
Sep 18, 2002 | 8.502 | 8.940 | 8.419 | 8.860 | 3,435,608 | +0.36(+4.22%) |
Sep 17, 2002 | 8.477 | 8.631 | 8.404 | 8.502 | 2,121,439 | +0.05(+0.60%) |
Sep 16, 2002 | 8.460 | 8.460 | 8.384 | 8.451 | 785,398 | +0.01(+0.10%) |
Sep 13, 2002 | 8.317 | 8.458 | 8.266 | 8.443 | 659,033 | +0.13(+1.52%) |
Sep 12, 2002 | 8.387 | 8.387 | 8.291 | 8.317 | 943,049 | -0.04(-0.42%) |
Sep 11, 2002 | 8.283 | 8.418 | 8.275 | 8.352 | 635,867 | +0.09(+1.08%) |
Sep 10, 2002 | 8.140 | 8.285 | 8.039 | 8.263 | 74,486,480 | +0.19(+2.29%) |
Sep 09, 2002 | 8.000 | 8.165 | 7.958 | 8.078 | 570,195 | +0.04(+0.54%) |
Sep 06, 2002 | 7.954 | 8.103 | 7.948 | 8.034 | 941,440 | +0.04(+0.46%) |
Sep 05, 2002 | 8.014 | 8.034 | 7.913 | 7.997 | 801,293 | -0.08(-1.00%) |
Sep 04, 2002 | 7.860 | 8.096 | 7.837 | 8.078 | 651,014 | +0.23(+2.96%) |
Sep 03, 2002 | 8.123 | 8.125 | 7.844 | 7.845 | 817,034 | -0.19(-2.31%) |
Aug 30, 2002 | 7.997 | 8.110 | 7.971 | 8.030 | 653,390 | +0.03(+0.42%) |
Aug 29, 2002 | 7.897 | 8.037 | 7.812 | 7.997 | 862,475 | +0.08(+0.98%) |
Aug 28, 2002 | 7.951 | 8.011 | 7.889 | 7.919 | 596,628 | -0.02(-0.19%) |
Aug 27, 2002 | 8.015 | 8.180 | 7.897 | 7.934 | 1,371,228 | -0.10(-1.28%) |
Aug 26, 2002 | 8.041 | 8.056 | 7.977 | 8.037 | 632,897 | +0.03(+0.34%) |
Aug 23, 2002 | 8.199 | 8.214 | 7.992 | 8.010 | 1,229,107 | -0.21(-2.56%) |
Aug 22, 2002 | 8.519 | 8.574 | 8.197 | 8.221 | 2,103,322 | -0.29(-3.40%) |
Aug 21, 2002 | 8.500 | 8.586 | 8.424 | 8.510 | 1,355,487 | +0.07(+0.80%) |
Aug 20, 2002 | 8.544 | 8.551 | 8.340 | 8.443 | 966,720 | -0.16(-1.82%) |
Aug 16, 2002 | 8.699 | 8.727 | 8.544 | 8.599 | 611,475 | -0.09(-1.08%) |
Aug 15, 2002 | 8.505 | 8.764 | 8.493 | 8.694 | 1,168,528 | +0.20(+2.36%) |
Aug 14, 2002 | 8.190 | 8.497 | 8.150 | 8.493 | 956,622 | +0.29(+3.59%) |
Aug 13, 2002 | 8.443 | 8.453 | 8.182 | 8.199 | 948,927 | -0.19(-2.21%) |
Aug 12, 2002 | 8.185 | 8.418 | 8.155 | 8.384 | 789,235 | +0.64(+8.21%) |
Aug 07, 2002 | 7.679 | 7.769 | 7.601 | 7.748 | 1,100,813 | +0.14(+1.84%) |
Aug 06, 2002 | 7.487 | 7.719 | 7.487 | 7.608 | 803,669 | +0.12(+1.60%) |
Aug 05, 2002 | 7.576 | 7.623 | 7.463 | 7.488 | 784,439 | -0.12(-1.61%) |
Aug 02, 2002 | 7.635 | 7.775 | 7.514 | 7.611 | 559,498 | -0.04(-0.55%) |
Aug 01, 2002 | 7.820 | 7.828 | 7.610 | 7.653 | 608,912 | -0.14(-1.79%) |
Jul 31, 2002 | 7.529 | 7.812 | 7.527 | 7.793 | 672,397 | +0.14(+1.79%) |
Jul 30, 2002 | 7.652 | 7.695 | 7.450 | 7.656 | 1,602,587 | +0.03(+0.39%) |
Jul 29, 2002 | 7.561 | 7.785 | 7.546 | 7.626 | 1,943,660 | +0.20(+2.67%) |
Jul 26, 2002 | 7.650 | 7.652 | 7.401 | 7.428 | 684,138 | -0.16(-2.09%) |
Jul 25, 2002 | 7.382 | 7.722 | 7.328 | 7.586 | 1,231,385 | +0.20(+2.64%) |
Jul 24, 2002 | 7.327 | 7.404 | 7.121 | 7.391 | 1,330,242 | +0.10(+1.36%) |
Jul 23, 2002 | 7.323 | 7.652 | 7.200 | 7.291 | 1,752,570 | +0.09(+1.31%) |
Jul 22, 2002 | 7.424 | 7.517 | 7.135 | 7.197 | 1,167,792 | -0.31(-4.13%) |
Jul 19, 2002 | 7.611 | 7.618 | 7.391 | 7.507 | 1,277,080 | -0.21(-2.77%) |
Jul 17, 2002 | 7.492 | 7.769 | 7.490 | 7.721 | 632,303 | +0.16(+2.09%) |
Jul 12, 2002 | 7.433 | 7.572 | 7.261 | 7.563 | 1,641,791 | +0.10(+1.40%) |
Jul 11, 2002 | 7.557 | 7.557 | 7.003 | 7.458 | 1,488,244 | -0.05(-0.67%) |
Jul 10, 2002 | 7.801 | 7.913 | 7.325 | 7.509 | 2,037,983 | -0.29(-3.73%) |
Jul 09, 2002 | 8.056 | 8.056 | 7.800 | 7.800 | 784,068 | -0.26(-3.18%) |
Jul 08, 2002 | 8.175 | 8.175 | 8.056 | 8.056 | 539,640 | -0.12(-1.46%) |
Jul 05, 2002 | 7.879 | 8.179 | 7.870 | 8.175 | 282,145 | +0.30(+3.76%) |
Jul 04, 2002 | 7.818 | 7.918 | 7.541 | 7.879 | 1,284,505 | +0.00(+0.00%) |
Jul 03, 2002 | 7.818 | 7.918 | 7.541 | 7.879 | 1,281,535 | +0.02(+0.24%) |
Jul 02, 2002 | 8.307 | 8.360 | 7.748 | 7.860 | 1,916,512 | -0.44(-5.26%) |
Jul 01, 2002 | 8.534 | 8.535 | 8.206 | 8.296 | 1,008,596 | -0.18(-2.09%) |
Jun 28, 2002 | 8.477 | 8.584 | 8.440 | 8.473 | 1,132,740 | +0.02(+0.18%) |
Jun 27, 2002 | 8.532 | 8.546 | 8.387 | 8.458 | 1,323,115 | +0.13(+1.60%) |
Jun 26, 2002 | 8.182 | 8.367 | 8.039 | 8.325 | 1,437,161 | +0.15(+1.85%) |
Jun 25, 2002 | 8.401 | 8.477 | 8.133 | 8.174 | 701,800 | -0.34(-4.03%) |
Jun 21, 2002 | 8.897 | 8.931 | 8.466 | 8.517 | 1,736,235 | -0.32(-3.66%) |
Jun 20, 2002 | 8.919 | 8.973 | 8.796 | 8.840 | 636,164 | -0.07(-0.74%) |
Jun 19, 2002 | 8.973 | 8.988 | 8.839 | 8.906 | 983,352 | -0.02(-0.23%) |
Jun 18, 2002 | 8.754 | 9.002 | 8.729 | 8.926 | 1,064,135 | +0.21(+2.43%) |
Jun 17, 2002 | 8.606 | 8.855 | 8.606 | 8.714 | 756,150 | +0.10(+1.13%) |
Jun 14, 2002 | 8.426 | 8.670 | 8.131 | 8.616 | 1,089,973 | +0.34(+4.05%) |
Jun 12, 2002 | 8.519 | 8.552 | 8.009 | 8.281 | 2,446,055 | -0.36(-4.17%) |
Jun 11, 2002 | 8.847 | 8.931 | 8.589 | 8.642 | 1,362,912 | -0.18(-2.06%) |
Jun 10, 2002 | 8.495 | 8.862 | 8.451 | 8.823 | 1,508,143 | +0.37(+4.38%) |
Jun 07, 2002 | 8.285 | 8.453 | 8.150 | 8.453 | 755,259 | +0.16(+1.95%) |
Jun 06, 2002 | 8.477 | 8.502 | 8.231 | 8.291 | 855,050 | -0.19(-2.26%) |
Jun 05, 2002 | 8.233 | 8.485 | 8.217 | 8.483 | 973,551 | -0.00(-0.04%) |
May 31, 2002 | 8.502 | 8.616 | 8.460 | 8.487 | 1,129,771 | +0.25(+3.09%) |
May 28, 2002 | 8.266 | 8.345 | 8.165 | 8.232 | 1,114,327 | -0.04(-0.45%) |
May 27, 2002 | 7.990 | 8.315 | 7.990 | 8.269 | 1,789,992 | +0.00(+0.00%) |
May 24, 2002 | 7.990 | 8.315 | 7.990 | 8.269 | 1,782,864 | +0.30(+3.74%) |
May 23, 2002 | 7.702 | 7.975 | 7.679 | 7.971 | 1,301,731 | +0.31(+4.07%) |
May 22, 2002 | 7.626 | 7.744 | 7.604 | 7.660 | 639,728 | -0.03(-0.44%) |
May 21, 2002 | 7.744 | 7.744 | 7.616 | 7.694 | 314,815 | +0.04(+0.48%) |
May 20, 2002 | 7.828 | 7.845 | 7.652 | 7.657 | 297,886 | -0.16(-2.00%) |
May 17, 2002 | 7.694 | 7.857 | 7.694 | 7.813 | 476,380 | +0.08(+1.00%) |
May 16, 2002 | 7.709 | 7.828 | 7.630 | 7.736 | 674,476 | -0.02(-0.24%) |
May 15, 2002 | 7.776 | 7.818 | 7.601 | 7.754 | 351,642 | +0.01(+0.13%) |
May 14, 2002 | 7.567 | 7.786 | 7.552 | 7.744 | 1,044,533 | +0.15(+2.00%) |
May 13, 2002 | 7.584 | 7.613 | 7.456 | 7.593 | 701,503 | +0.02(+0.27%) |
May 10, 2002 | 7.664 | 7.781 | 7.507 | 7.572 | 727,342 | -0.08(-1.08%) |
May 09, 2002 | 7.726 | 7.775 | 7.642 | 7.655 | 390,252 | -0.15(-1.88%) |
May 08, 2002 | 7.945 | 7.946 | 7.692 | 7.801 | 787,038 | -0.00(-0.02%) |
May 07, 2002 | 7.902 | 7.934 | 7.753 | 7.803 | 963,453 | -0.08(-0.96%) |
May 06, 2002 | 7.911 | 7.929 | 7.813 | 7.879 | 342,138 | -0.02(-0.28%) |
May 03, 2002 | 7.877 | 7.914 | 7.773 | 7.901 | 874,651 | +0.04(+0.49%) |
May 02, 2002 | 7.761 | 7.887 | 7.729 | 7.862 | 1,193,625 | +0.12(+1.52%) |