Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.867 | 8.007 | 7.867 | 7.976 | 35,997 | -0.02(-0.30%) |
Apr 29, 2003 | 7.976 | 8.067 | 7.915 | 7.999 | 30,543 | +0.07(+0.88%) |
Apr 28, 2003 | 8.047 | 8.067 | 7.867 | 7.930 | 128,990 | -0.07(-0.92%) |
Apr 25, 2003 | 7.976 | 8.043 | 7.803 | 8.003 | 13,089 | +0.03(+0.34%) |
Apr 24, 2003 | 8.157 | 8.157 | 7.792 | 7.976 | 52,359 | -0.12(-1.47%) |
Apr 23, 2003 | 8.199 | 8.199 | 7.897 | 8.095 | 130,899 | -0.10(-1.27%) |
Apr 22, 2003 | 7.682 | 8.216 | 7.481 | 8.199 | 81,539 | +0.60(+7.86%) |
Apr 21, 2003 | 7.343 | 7.602 | 7.290 | 7.602 | 22,907 | +0.27(+3.65%) |
Apr 17, 2003 | 7.418 | 7.536 | 7.215 | 7.334 | 41,451 | +0.04(+0.55%) |
Apr 16, 2003 | 7.332 | 7.345 | 7.209 | 7.294 | 30,270 | +0.09(+1.22%) |
Apr 15, 2003 | 7.330 | 7.330 | 7.154 | 7.206 | 25,634 | -0.12(-1.63%) |
Apr 14, 2003 | 7.338 | 7.433 | 7.209 | 7.325 | 35,997 | -0.03(-0.37%) |
Apr 11, 2003 | 7.512 | 7.576 | 7.352 | 7.352 | 75,539 | -0.12(-1.57%) |
Apr 10, 2003 | 7.336 | 7.561 | 7.336 | 7.470 | 31,633 | +0.03(+0.47%) |
Apr 09, 2003 | 7.464 | 7.653 | 7.427 | 7.435 | 35,451 | +0.04(+0.52%) |
Apr 08, 2003 | 7.378 | 7.426 | 7.312 | 7.396 | 37,906 | +0.02(+0.25%) |
Apr 07, 2003 | 7.426 | 7.435 | 7.314 | 7.378 | 32,997 | +0.05(+0.70%) |
Apr 04, 2003 | 7.079 | 7.391 | 7.061 | 7.327 | 45,269 | -0.02(-0.25%) |
Apr 03, 2003 | 7.435 | 7.435 | 7.182 | 7.345 | 28,361 | -0.03(-0.37%) |
Apr 02, 2003 | 7.312 | 7.431 | 7.235 | 7.372 | 61,359 | +0.04(+0.58%) |
Apr 01, 2003 | 7.206 | 7.330 | 7.160 | 7.330 | 38,997 | +0.17(+2.38%) |
Mar 31, 2003 | 7.031 | 7.288 | 7.031 | 7.160 | 77,088 | -0.08(-1.16%) |
Mar 28, 2003 | 7.077 | 7.404 | 7.061 | 7.244 | 158,715 | +0.16(+2.23%) |
Mar 27, 2003 | 7.044 | 7.099 | 7.020 | 7.086 | 33,322 | +0.01(+0.10%) |
Mar 26, 2003 | 7.068 | 7.123 | 7.068 | 7.079 | 25,634 | +0.00(+0.05%) |
Mar 25, 2003 | 7.002 | 7.156 | 7.002 | 7.075 | 37,052 | +0.05(+0.68%) |
Mar 24, 2003 | 6.976 | 7.059 | 6.971 | 7.028 | 97,083 | -0.10(-1.47%) |
Mar 21, 2003 | 7.020 | 7.156 | 6.931 | 7.132 | 110,991 | +0.09(+1.28%) |
Mar 20, 2003 | 6.960 | 7.053 | 6.918 | 7.042 | 54,268 | +0.00(+0.05%) |
Mar 19, 2003 | 6.986 | 7.068 | 6.975 | 7.039 | 2,836,151 | -0.00(-0.05%) |
Mar 18, 2003 | 6.989 | 7.055 | 6.936 | 7.042 | 71,124 | +0.01(+0.08%) |
Mar 17, 2003 | 6.789 | 7.059 | 6.789 | 7.037 | 81,539 | +0.07(+1.03%) |
Mar 14, 2003 | 6.784 | 7.004 | 6.784 | 6.965 | 54,377 | -0.03(-0.39%) |
Mar 13, 2003 | 6.833 | 7.008 | 6.738 | 6.993 | 54,814 | +0.01(+0.13%) |
Mar 12, 2003 | 6.967 | 6.997 | 6.821 | 6.984 | 53,177 | +0.05(+0.77%) |
Mar 11, 2003 | 6.866 | 6.976 | 6.866 | 6.931 | 22,361 | +0.06(+0.94%) |
Mar 10, 2003 | 6.953 | 6.982 | 6.705 | 6.866 | 54,541 | -0.11(-1.60%) |
Mar 07, 2003 | 7.000 | 7.042 | 6.976 | 6.978 | 62,722 | -0.04(-0.63%) |
Mar 06, 2003 | 7.053 | 7.057 | 6.991 | 7.022 | 56,723 | -0.03(-0.44%) |
Mar 05, 2003 | 6.866 | 7.103 | 6.866 | 7.053 | 27,270 | +0.12(+1.72%) |
Mar 04, 2003 | 6.912 | 6.940 | 6.857 | 6.934 | 69,540 | -0.02(-0.36%) |
Mar 03, 2003 | 7.074 | 7.077 | 6.942 | 6.959 | 35,451 | -0.04(-0.64%) |
Feb 28, 2003 | 7.105 | 7.114 | 6.998 | 7.004 | 24,270 | -0.07(-1.04%) |
Feb 27, 2003 | 7.088 | 7.116 | 6.998 | 7.077 | 35,451 | +0.07(+1.02%) |
Feb 26, 2003 | 6.984 | 7.096 | 6.973 | 7.006 | 84,266 | -0.05(-0.75%) |
Feb 25, 2003 | 6.942 | 7.066 | 6.912 | 7.059 | 22,361 | +0.12(+1.69%) |
Feb 24, 2003 | 6.949 | 6.976 | 6.931 | 6.942 | 16,907 | -0.07(-1.02%) |
Feb 21, 2003 | 6.982 | 7.041 | 6.888 | 7.013 | 54,268 | +0.05(+0.66%) |
Feb 20, 2003 | 6.971 | 6.998 | 6.907 | 6.967 | 33,815 | +0.06(+0.90%) |
Feb 19, 2003 | 7.057 | 7.057 | 6.874 | 6.905 | 26,179 | -0.14(-1.93%) |
Feb 18, 2003 | 6.920 | 7.059 | 6.920 | 7.041 | 48,269 | +0.23(+3.36%) |
Feb 14, 2003 | 6.736 | 6.848 | 6.712 | 6.811 | 14,180 | +0.07(+1.09%) |
Feb 13, 2003 | 6.674 | 6.837 | 6.630 | 6.738 | 20,453 | +0.06(+0.96%) |
Feb 12, 2003 | 6.639 | 6.698 | 6.602 | 6.674 | 78,539 | +0.07(+1.11%) |
Feb 11, 2003 | 6.646 | 6.789 | 6.556 | 6.601 | 54,268 | -0.14(-2.06%) |
Feb 10, 2003 | 6.432 | 6.780 | 6.364 | 6.740 | 70,903 | +0.30(+4.73%) |
Feb 07, 2003 | 6.582 | 6.591 | 6.358 | 6.435 | 41,178 | -0.14(-2.15%) |
Feb 06, 2003 | 6.949 | 6.949 | 6.575 | 6.577 | 44,451 | -0.17(-2.55%) |
Feb 05, 2003 | 6.993 | 6.993 | 6.747 | 6.749 | 16,362 | -0.19(-2.75%) |
Feb 04, 2003 | 6.971 | 7.039 | 6.747 | 6.940 | 34,088 | +0.02(+0.26%) |
Feb 03, 2003 | 6.857 | 7.020 | 6.857 | 6.921 | 17,180 | +0.03(+0.37%) |
Jan 31, 2003 | 6.758 | 6.973 | 6.679 | 6.896 | 33,270 | +0.11(+1.59%) |
Jan 30, 2003 | 6.949 | 6.903 | 6.766 | 6.788 | 69,540 | -0.17(-2.45%) |
Jan 29, 2003 | 6.967 | 6.991 | 6.905 | 6.958 | 25,361 | -0.03(-0.39%) |
Jan 28, 2003 | 7.041 | 7.041 | 6.953 | 6.986 | 46,360 | +0.03(+0.42%) |
Jan 27, 2003 | 7.002 | 7.103 | 6.942 | 6.956 | 35,724 | -0.01(-0.16%) |
Jan 24, 2003 | 7.116 | 7.176 | 6.967 | 6.967 | 50,996 | -0.21(-2.96%) |
Jan 23, 2003 | 7.053 | 7.215 | 6.993 | 7.180 | 36,542 | +0.20(+2.84%) |
Jan 22, 2003 | 7.189 | 7.189 | 6.967 | 6.982 | 32,724 | -0.13(-1.78%) |
Jan 21, 2003 | 7.041 | 7.259 | 7.030 | 7.108 | 110,446 | -0.15(-2.05%) |
Jan 17, 2003 | 7.427 | 7.427 | 7.218 | 7.257 | 58,631 | -0.05(-0.68%) |
Jan 16, 2003 | 7.297 | 7.470 | 7.251 | 7.306 | 47,450 | +0.00(+0.00%) |
Jan 15, 2003 | 7.154 | 7.393 | 7.154 | 7.306 | 40,360 | -0.06(-0.77%) |
Jan 14, 2003 | 7.400 | 7.420 | 7.206 | 7.363 | 51,541 | +0.04(+0.55%) |
Jan 13, 2003 | 7.387 | 7.387 | 7.180 | 7.323 | 30,270 | -0.04(-0.60%) |
Jan 10, 2003 | 7.422 | 7.424 | 7.261 | 7.367 | 85,902 | +0.02(+0.27%) |
Jan 09, 2003 | 7.224 | 7.380 | 7.035 | 7.347 | 60,813 | +0.22(+3.09%) |
Jan 08, 2003 | 7.141 | 7.218 | 6.949 | 7.127 | 46,905 | +0.06(+0.83%) |
Jan 07, 2003 | 7.266 | 7.266 | 6.888 | 7.068 | 59,722 | -0.22(-2.97%) |
Jan 06, 2003 | 7.354 | 7.435 | 7.246 | 7.284 | 24,270 | -0.07(-1.00%) |
Jan 03, 2003 | 7.334 | 7.521 | 7.316 | 7.358 | 37,360 | -0.05(-0.64%) |
Jan 02, 2003 | 6.958 | 7.409 | 6.958 | 7.405 | 30,270 | +0.44(+6.32%) |
Dec 31, 2002 | 7.068 | 7.242 | 6.962 | 6.965 | 75,539 | -0.10(-1.45%) |
Dec 30, 2002 | 7.261 | 7.261 | 7.031 | 7.068 | 85,084 | -0.17(-2.31%) |
Dec 27, 2002 | 7.299 | 7.380 | 7.151 | 7.235 | 23,452 | -0.15(-2.06%) |
Dec 26, 2002 | 7.306 | 7.510 | 7.242 | 7.387 | 27,270 | +0.08(+1.10%) |
Dec 24, 2002 | 7.526 | 7.526 | 7.275 | 7.306 | 13,362 | -0.21(-2.80%) |
Dec 23, 2002 | 7.627 | 7.609 | 7.451 | 7.517 | 57,541 | -0.07(-0.94%) |
Dec 20, 2002 | 7.627 | 7.691 | 7.451 | 7.589 | 85,357 | -0.01(-0.07%) |
Dec 19, 2002 | 7.481 | 7.594 | 7.374 | 7.594 | 58,904 | +0.18(+2.47%) |
Dec 18, 2002 | 7.609 | 7.609 | 7.334 | 7.411 | 46,905 | -0.14(-1.80%) |
Dec 17, 2002 | 7.400 | 7.636 | 7.398 | 7.547 | 32,724 | -0.12(-1.51%) |
Dec 16, 2002 | 7.501 | 7.662 | 7.466 | 7.662 | 50,450 | +0.17(+2.25%) |
Dec 13, 2002 | 7.521 | 7.691 | 7.493 | 7.493 | 31,361 | -0.09(-1.23%) |
Dec 12, 2002 | 7.259 | 7.664 | 7.259 | 7.587 | 49,087 | +0.26(+3.50%) |
Dec 11, 2002 | 7.024 | 7.334 | 6.965 | 7.330 | 44,178 | +0.37(+5.38%) |
Dec 10, 2002 | 7.061 | 7.147 | 6.927 | 6.956 | 46,905 | -0.19(-2.72%) |
Dec 09, 2002 | 7.479 | 7.479 | 7.059 | 7.151 | 44,178 | -0.29(-3.87%) |
Dec 06, 2002 | 7.321 | 7.438 | 7.279 | 7.438 | 21,271 | +0.10(+1.43%) |
Dec 05, 2002 | 7.338 | 7.448 | 7.297 | 7.334 | 19,907 | -0.10(-1.28%) |
Dec 04, 2002 | 7.371 | 7.446 | 7.215 | 7.429 | 23,998 | -0.02(-0.32%) |
Dec 03, 2002 | 7.565 | 7.609 | 7.453 | 7.453 | 23,452 | -0.04(-0.56%) |
Dec 02, 2002 | 7.990 | 7.994 | 7.453 | 7.495 | 46,905 | -0.34(-4.40%) |
Nov 29, 2002 | 7.831 | 7.948 | 7.706 | 7.840 | 21,543 | +0.01(+0.12%) |
Nov 27, 2002 | 7.627 | 7.893 | 7.558 | 7.831 | 67,085 | +0.30(+3.97%) |
Nov 26, 2002 | 7.994 | 8.056 | 7.398 | 7.532 | 68,449 | -0.48(-5.95%) |
Nov 25, 2002 | 7.866 | 8.067 | 7.866 | 8.009 | 26,997 | +0.01(+0.16%) |
Nov 22, 2002 | 7.831 | 8.040 | 7.805 | 7.996 | 29,997 | +0.07(+0.88%) |
Nov 21, 2002 | 7.801 | 8.067 | 7.801 | 7.926 | 64,358 | +0.15(+1.96%) |
Nov 20, 2002 | 7.565 | 7.798 | 7.439 | 7.774 | 77,994 | +0.24(+3.19%) |
Nov 19, 2002 | 7.552 | 7.679 | 7.462 | 7.534 | 83,993 | +0.01(+0.15%) |
Nov 18, 2002 | 7.847 | 7.847 | 7.523 | 7.523 | 35,997 | -0.24(-3.07%) |
Nov 15, 2002 | 7.847 | 7.847 | 7.746 | 7.761 | 18,271 | -0.05(-0.59%) |
Nov 14, 2002 | 7.756 | 7.847 | 7.594 | 7.807 | 64,086 | +0.10(+1.33%) |
Nov 13, 2002 | 7.842 | 7.842 | 7.702 | 7.704 | 54,268 | -0.15(-1.89%) |
Nov 12, 2002 | 7.600 | 7.930 | 7.585 | 7.853 | 134,444 | +0.25(+3.33%) |
Nov 11, 2002 | 7.640 | 7.730 | 7.600 | 7.600 | 26,997 | -0.06(-0.77%) |
Nov 08, 2002 | 7.664 | 7.756 | 7.640 | 7.658 | 109,628 | +0.01(+0.12%) |
Nov 07, 2002 | 7.644 | 7.746 | 7.598 | 7.649 | 59,177 | -0.05(-0.67%) |
Nov 06, 2002 | 7.691 | 7.792 | 7.635 | 7.701 | 60,268 | +0.00(+0.00%) |
Nov 05, 2002 | 7.671 | 7.746 | 7.596 | 7.701 | 37,360 | +0.10(+1.28%) |
Nov 04, 2002 | 7.706 | 7.715 | 7.537 | 7.603 | 50,178 | -0.10(-1.29%) |
Nov 01, 2002 | 7.462 | 7.728 | 7.446 | 7.702 | 116,718 | +0.32(+4.37%) |
Oct 31, 2002 | 7.314 | 7.462 | 7.200 | 7.380 | 59,177 | +0.08(+1.08%) |
Oct 30, 2002 | 7.092 | 7.242 | 7.092 | 7.301 | 16,907 | +0.19(+2.66%) |
Oct 29, 2002 | 7.035 | 7.112 | 6.916 | 7.112 | 21,816 | +0.09(+1.28%) |
Oct 28, 2002 | 7.013 | 7.112 | 6.943 | 7.022 | 74,994 | +0.08(+1.16%) |
Oct 25, 2002 | 6.883 | 7.154 | 6.841 | 6.942 | 45,994 | -0.03(-0.45%) |
Oct 24, 2002 | 7.319 | 7.319 | 6.971 | 6.973 | 19,089 | -0.35(-4.75%) |
Oct 23, 2002 | 7.266 | 7.334 | 6.967 | 7.321 | 47,178 | +0.21(+2.90%) |
Oct 22, 2002 | 7.374 | 7.413 | 7.079 | 7.114 | 18,816 | -0.26(-3.53%) |
Oct 21, 2002 | 7.726 | 7.726 | 7.336 | 7.374 | 31,088 | -0.34(-4.40%) |
Oct 18, 2002 | 7.701 | 7.772 | 7.602 | 7.713 | 29,725 | +0.05(+0.62%) |
Oct 17, 2002 | 7.424 | 7.774 | 7.378 | 7.666 | 125,717 | +0.49(+6.79%) |
Oct 16, 2002 | 7.039 | 7.332 | 6.885 | 7.178 | 95,447 | +0.17(+2.49%) |
Oct 15, 2002 | 6.417 | 7.013 | 6.415 | 7.004 | 94,321 | +0.91(+14.96%) |
Oct 14, 2002 | 6.071 | 6.324 | 5.979 | 6.093 | 56,995 | +0.04(+0.70%) |
Oct 11, 2002 | 6.005 | 6.234 | 6.001 | 6.050 | 157,471 | +0.07(+1.20%) |
Oct 10, 2002 | 5.867 | 6.050 | 5.856 | 5.979 | 99,537 | +0.04(+0.68%) |
Oct 09, 2002 | 6.336 | 6.375 | 5.907 | 5.939 | 219,529 | -0.43(-6.82%) |
Oct 08, 2002 | 6.600 | 6.744 | 6.124 | 6.373 | 186,531 | -0.23(-3.52%) |
Oct 07, 2002 | 7.125 | 7.158 | 6.511 | 6.606 | 50,450 | -0.57(-7.97%) |
Oct 04, 2002 | 7.151 | 7.229 | 7.125 | 7.178 | 40,087 | +0.03(+0.46%) |
Oct 03, 2002 | 7.270 | 7.270 | 7.140 | 7.145 | 31,088 | -0.02(-0.33%) |
Oct 02, 2002 | 7.132 | 7.262 | 7.132 | 7.169 | 203,166 | -0.11(-1.51%) |
Oct 01, 2002 | 7.132 | 7.279 | 7.101 | 7.279 | 55,086 | +0.13(+1.79%) |
Sep 30, 2002 | 7.105 | 7.178 | 7.086 | 7.151 | 22,907 | +0.01(+0.10%) |
Sep 27, 2002 | 7.059 | 7.242 | 7.059 | 7.143 | 27,816 | +0.01(+0.15%) |
Sep 26, 2002 | 7.222 | 7.224 | 7.059 | 7.132 | 80,993 | +0.01(+0.20%) |
Sep 25, 2002 | 7.196 | 7.224 | 7.118 | 7.118 | 67,085 | -0.08(-1.12%) |
Sep 24, 2002 | 7.288 | 7.497 | 7.151 | 7.198 | 22,907 | -0.09(-1.23%) |
Sep 23, 2002 | 7.651 | 7.651 | 7.279 | 7.288 | 76,630 | -0.39(-5.13%) |
Sep 20, 2002 | 7.726 | 7.745 | 7.550 | 7.682 | 156,806 | +0.04(+0.48%) |
Sep 19, 2002 | 7.658 | 7.717 | 7.624 | 7.646 | 26,452 | +0.03(+0.41%) |
Sep 18, 2002 | 7.561 | 7.673 | 7.433 | 7.614 | 51,268 | +0.14(+1.89%) |
Sep 17, 2002 | 7.790 | 7.864 | 7.352 | 7.473 | 64,086 | -0.32(-4.07%) |
Sep 16, 2002 | 7.849 | 7.937 | 7.785 | 7.790 | 38,724 | -0.14(-1.71%) |
Sep 13, 2002 | 7.600 | 7.957 | 7.517 | 7.926 | 28,369 | +0.32(+4.24%) |
Sep 12, 2002 | 7.882 | 7.882 | 7.603 | 7.603 | 17,998 | -0.23(-2.90%) |
Sep 11, 2002 | 7.866 | 7.866 | 7.783 | 7.831 | 11,453 | -0.01(-0.12%) |
Sep 10, 2002 | 7.655 | 7.840 | 7.644 | 7.840 | 39,269 | +0.22(+2.91%) |
Sep 09, 2002 | 7.519 | 7.655 | 7.446 | 7.618 | 44,723 | +0.04(+0.51%) |
Sep 06, 2002 | 7.774 | 7.778 | 7.415 | 7.580 | 80,175 | -0.04(-0.53%) |
Sep 05, 2002 | 7.911 | 8.159 | 7.611 | 7.620 | 126,535 | -0.38(-4.79%) |
Sep 04, 2002 | 7.792 | 8.010 | 7.792 | 8.003 | 40,906 | +0.18(+2.32%) |
Sep 03, 2002 | 7.920 | 7.920 | 7.820 | 7.822 | 39,269 | -0.03(-0.33%) |
Aug 30, 2002 | 7.902 | 8.106 | 7.847 | 7.847 | 79,630 | -0.17(-2.08%) |
Aug 29, 2002 | 7.765 | 8.175 | 7.765 | 8.014 | 62,722 | +0.17(+2.10%) |
Aug 28, 2002 | 7.838 | 8.065 | 7.765 | 7.849 | 53,177 | -0.14(-1.79%) |
Aug 27, 2002 | 7.981 | 8.040 | 7.882 | 7.992 | 59,177 | +0.05(+0.67%) |
Aug 26, 2002 | 7.921 | 7.939 | 7.765 | 7.939 | 32,997 | +0.08(+1.05%) |
Aug 23, 2002 | 7.847 | 7.929 | 7.811 | 7.856 | 67,904 | -0.08(-1.02%) |
Aug 22, 2002 | 7.930 | 7.974 | 7.679 | 7.937 | 119,172 | +0.14(+1.86%) |
Aug 21, 2002 | 8.210 | 8.296 | 7.790 | 7.792 | 70,903 | -0.31(-3.87%) |
Aug 20, 2002 | 8.097 | 8.183 | 8.069 | 8.106 | 73,595 | -0.06(-0.76%) |
Aug 16, 2002 | 8.196 | 8.260 | 8.045 | 8.168 | 44,723 | -0.01(-0.09%) |
Aug 15, 2002 | 8.251 | 8.335 | 8.157 | 8.175 | 4,036,061 | +0.06(+0.75%) |
Aug 14, 2002 | 8.214 | 8.249 | 7.891 | 8.114 | 46,087 | +0.08(+1.04%) |
Aug 13, 2002 | 8.067 | 8.320 | 7.976 | 8.031 | 53,723 | -0.13(-1.60%) |
Aug 12, 2002 | 8.021 | 8.196 | 7.939 | 8.161 | 11,180 | +0.74(+10.04%) |
Aug 07, 2002 | 7.242 | 7.416 | 7.176 | 7.416 | 70,631 | +0.17(+2.41%) |
Aug 06, 2002 | 7.152 | 7.251 | 7.152 | 7.242 | 71,721 | +0.09(+1.28%) |
Aug 05, 2002 | 7.239 | 7.242 | 7.150 | 7.151 | 27,543 | -0.05(-0.71%) |
Aug 02, 2002 | 7.242 | 7.242 | 7.130 | 7.202 | 75,812 | -0.01(-0.08%) |
Aug 01, 2002 | 6.721 | 7.242 | 6.721 | 7.208 | 11,317,333 | +0.50(+7.50%) |
Jul 31, 2002 | 6.390 | 6.859 | 6.390 | 6.705 | 110,446 | +0.24(+3.74%) |
Jul 30, 2002 | 6.500 | 6.500 | 6.261 | 6.463 | 369,245 | -0.15(-2.22%) |
Jul 29, 2002 | 6.368 | 6.793 | 6.360 | 6.610 | 94,629 | +0.27(+4.22%) |
Jul 26, 2002 | 6.322 | 6.364 | 6.307 | 6.342 | 61,631 | +0.04(+0.67%) |
Jul 25, 2002 | 6.322 | 6.325 | 6.198 | 6.300 | 100,901 | +0.02(+0.38%) |
Jul 24, 2002 | 6.307 | 6.307 | 6.109 | 6.276 | 99,265 | -0.01(-0.20%) |
Jul 23, 2002 | 6.782 | 6.784 | 6.280 | 6.289 | 81,539 | -0.49(-7.27%) |
Jul 22, 2002 | 6.720 | 6.784 | 6.573 | 6.782 | 53,995 | +0.03(+0.49%) |
Jul 19, 2002 | 7.037 | 7.059 | 6.483 | 6.749 | 153,533 | -0.49(-6.72%) |
Jul 17, 2002 | 7.328 | 7.328 | 7.173 | 7.235 | 52,905 | -0.07(-0.98%) |
Jul 12, 2002 | 7.481 | 7.481 | 7.279 | 7.306 | 31,906 | -0.17(-2.31%) |
Jul 11, 2002 | 7.464 | 7.655 | 7.336 | 7.479 | 36,815 | -0.01(-0.14%) |
Jul 10, 2002 | 7.536 | 7.686 | 7.490 | 7.490 | 6,544 | -0.12(-1.57%) |
Jul 09, 2002 | 7.532 | 7.673 | 7.471 | 7.609 | 12,544 | -0.17(-2.19%) |
Jul 08, 2002 | 7.783 | 7.783 | 7.779 | 7.779 | 39,542 | -0.00(-0.05%) |
Jul 05, 2002 | 7.609 | 7.792 | 7.609 | 7.783 | 8,726 | +0.19(+2.51%) |
Jul 04, 2002 | 7.519 | 7.592 | 7.501 | 7.592 | 37,360 | +0.00(+0.00%) |
Jul 03, 2002 | 7.519 | 7.592 | 7.501 | 7.592 | 37,360 | +0.07(+0.98%) |
Jul 02, 2002 | 7.517 | 7.574 | 7.517 | 7.519 | 15,544 | -0.05(-0.61%) |
Jul 01, 2002 | 7.561 | 7.600 | 7.508 | 7.565 | 109,900 | -0.04(-0.58%) |
Jun 28, 2002 | 7.719 | 7.818 | 7.428 | 7.609 | 311,158 | -0.10(-1.29%) |
Jun 27, 2002 | 8.064 | 8.064 | 7.701 | 7.708 | 79,903 | -0.14(-1.73%) |
Jun 26, 2002 | 8.025 | 8.159 | 7.844 | 7.844 | 89,447 | -0.22(-2.77%) |
Jun 25, 2002 | 8.155 | 8.155 | 7.972 | 8.067 | 37,360 | +0.06(+0.78%) |
Jun 21, 2002 | 7.944 | 8.104 | 7.939 | 8.005 | 100,901 | +0.05(+0.65%) |
Jun 20, 2002 | 7.994 | 8.071 | 7.860 | 7.954 | 70,085 | -0.09(-1.07%) |
Jun 19, 2002 | 8.067 | 8.076 | 7.935 | 8.040 | 52,087 | -0.01(-0.11%) |
Jun 18, 2002 | 8.076 | 8.076 | 8.031 | 8.049 | 75,267 | +0.02(+0.23%) |
Jun 17, 2002 | 7.899 | 8.161 | 7.899 | 8.031 | 75,267 | +0.04(+0.55%) |
Jun 14, 2002 | 7.966 | 8.159 | 7.820 | 7.987 | 68,994 | +0.10(+1.33%) |
Jun 12, 2002 | 7.792 | 7.884 | 7.561 | 7.882 | 29,179 | +0.06(+0.75%) |
Jun 11, 2002 | 7.596 | 7.884 | 7.517 | 7.823 | 35,179 | +0.11(+1.40%) |
Jun 10, 2002 | 7.334 | 7.882 | 7.334 | 7.715 | 40,906 | +0.22(+2.94%) |
Jun 07, 2002 | 7.317 | 7.514 | 7.288 | 7.495 | 85,902 | +0.16(+2.20%) |
Jun 06, 2002 | 7.536 | 7.537 | 7.297 | 7.334 | 79,357 | -0.10(-1.36%) |
Jun 05, 2002 | 7.789 | 7.814 | 7.334 | 7.435 | 97,901 | -0.37(-4.77%) |
May 31, 2002 | 7.867 | 7.994 | 7.756 | 7.807 | 62,722 | -0.05(-0.58%) |
May 28, 2002 | 8.067 | 8.067 | 7.671 | 7.853 | 65,449 | -0.18(-2.26%) |
May 27, 2002 | 8.120 | 8.120 | 7.977 | 8.034 | 32,452 | +0.00(+0.00%) |
May 24, 2002 | 8.120 | 8.120 | 7.977 | 8.034 | 32,452 | -0.08(-0.93%) |
May 23, 2002 | 8.100 | 8.159 | 7.979 | 8.109 | 40,087 | -0.06(-0.72%) |
May 22, 2002 | 8.432 | 8.470 | 8.014 | 8.168 | 50,450 | -0.23(-2.75%) |
May 21, 2002 | 8.643 | 8.736 | 8.337 | 8.399 | 41,996 | -0.21(-2.45%) |
May 20, 2002 | 8.667 | 8.667 | 8.571 | 8.610 | 52,359 | -0.03(-0.40%) |
May 17, 2002 | 8.766 | 8.856 | 8.613 | 8.645 | 77,994 | +0.02(+0.21%) |
May 16, 2002 | 8.537 | 8.701 | 8.537 | 8.626 | 50,723 | +0.15(+1.73%) |
May 15, 2002 | 8.278 | 8.555 | 8.278 | 8.480 | 96,810 | +0.20(+2.44%) |
May 14, 2002 | 8.209 | 8.322 | 8.205 | 8.278 | 137,716 | +0.09(+1.05%) |
May 13, 2002 | 8.177 | 8.331 | 7.871 | 8.192 | 236,436 | +0.13(+1.61%) |
May 08, 2002 | 8.205 | 8.214 | 7.976 | 8.062 | 85,629 | -0.17(-2.06%) |
May 07, 2002 | 8.205 | 8.255 | 8.205 | 8.231 | 35,451 | +0.04(+0.55%) |
May 06, 2002 | 8.067 | 8.264 | 8.067 | 8.186 | 142,352 | -0.05(-0.67%) |
May 03, 2002 | 8.050 | 8.241 | 8.001 | 8.241 | 71,449 | +0.22(+2.69%) |
May 02, 2002 | 7.873 | 8.066 | 7.805 | 8.026 | 115,082 | +0.15(+1.94%) |