Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.986 | 9.086 | 8.904 | 9.026 | 4,947,415 | +0.04(+0.40%) |
Apr 29, 2003 | 9.062 | 9.105 | 8.906 | 8.990 | 4,920,316 | -0.07(-0.74%) |
Apr 28, 2003 | 8.871 | 9.095 | 8.871 | 9.057 | 4,339,878 | +0.15(+1.64%) |
Apr 25, 2003 | 9.052 | 9.089 | 8.894 | 8.911 | 4,738,201 | -0.14(-1.55%) |
Apr 24, 2003 | 8.974 | 9.110 | 8.974 | 9.052 | 4,258,582 | -0.02(-0.21%) |
Apr 23, 2003 | 9.045 | 9.095 | 8.966 | 9.070 | 6,371,410 | -0.02(-0.19%) |
Apr 22, 2003 | 8.786 | 9.115 | 8.727 | 9.088 | 6,212,606 | +0.19(+2.16%) |
Apr 21, 2003 | 8.957 | 8.993 | 8.839 | 8.895 | 5,613,228 | -0.02(-0.27%) |
Apr 17, 2003 | 8.671 | 8.947 | 8.648 | 8.919 | 7,484,790 | +0.10(+1.11%) |
Apr 16, 2003 | 9.137 | 9.201 | 8.815 | 8.822 | 7,518,590 | -0.22(-2.45%) |
Apr 15, 2003 | 9.120 | 9.168 | 8.961 | 9.043 | 8,210,045 | -0.16(-1.75%) |
Apr 14, 2003 | 9.091 | 9.206 | 9.050 | 9.204 | 4,972,474 | +0.11(+1.25%) |
Apr 11, 2003 | 9.180 | 9.309 | 9.060 | 9.091 | 5,746,391 | +0.03(+0.28%) |
Apr 10, 2003 | 8.873 | 9.065 | 8.837 | 9.065 | 6,290,405 | +0.19(+2.17%) |
Apr 09, 2003 | 8.847 | 9.019 | 8.847 | 8.873 | 7,300,052 | -0.07(-0.75%) |
Apr 08, 2003 | 8.914 | 8.966 | 8.772 | 8.940 | 4,450,313 | +0.07(+0.77%) |
Apr 07, 2003 | 9.007 | 9.182 | 8.858 | 8.871 | 6,193,957 | +0.04(+0.45%) |
Apr 04, 2003 | 8.889 | 8.957 | 8.762 | 8.832 | 5,022,592 | -0.06(-0.64%) |
Apr 03, 2003 | 8.957 | 8.957 | 8.801 | 8.889 | 5,748,722 | +0.02(+0.17%) |
Apr 02, 2003 | 8.726 | 8.895 | 8.717 | 8.873 | 7,587,357 | +0.35(+4.15%) |
Apr 01, 2003 | 8.442 | 8.580 | 8.405 | 8.520 | 6,290,114 | +0.08(+0.91%) |
Mar 31, 2003 | 8.451 | 8.554 | 8.360 | 8.442 | 6,878,127 | -0.18(-2.07%) |
Mar 28, 2003 | 8.703 | 8.703 | 8.542 | 8.621 | 5,607,400 | -0.08(-0.95%) |
Mar 27, 2003 | 8.537 | 8.751 | 8.460 | 8.703 | 5,359,141 | +0.09(+1.04%) |
Mar 26, 2003 | 8.751 | 8.760 | 8.563 | 8.614 | 7,978,977 | -0.14(-1.57%) |
Mar 25, 2003 | 8.751 | 8.786 | 8.640 | 8.751 | 8,122,339 | +0.05(+0.53%) |
Mar 24, 2003 | 9.019 | 9.019 | 8.659 | 8.705 | 7,870,582 | -0.31(-3.46%) |
Mar 21, 2003 | 8.708 | 9.146 | 8.708 | 9.017 | 12,674,345 | +0.33(+3.81%) |
Mar 20, 2003 | 8.544 | 8.751 | 8.408 | 8.686 | 8,323,394 | +0.14(+1.67%) |
Mar 19, 2003 | 8.494 | 8.580 | 8.386 | 8.544 | 8,279,977 | -0.00(-0.02%) |
Mar 18, 2003 | 8.619 | 8.696 | 8.494 | 8.545 | 11,024,236 | -0.07(-0.86%) |
Mar 17, 2003 | 8.056 | 8.621 | 8.027 | 8.619 | 11,555,429 | +0.55(+6.83%) |
Mar 14, 2003 | 8.056 | 8.228 | 7.998 | 8.068 | 7,614,747 | +0.02(+0.19%) |
Mar 13, 2003 | 7.747 | 8.053 | 7.741 | 8.053 | 7,461,187 | +0.47(+6.13%) |
Mar 12, 2003 | 7.610 | 7.658 | 7.468 | 7.588 | 5,726,576 | -0.05(-0.63%) |
Mar 11, 2003 | 7.687 | 7.761 | 7.602 | 7.636 | 5,123,411 | -0.05(-0.65%) |
Mar 10, 2003 | 7.782 | 7.790 | 7.653 | 7.686 | 3,971,277 | -0.17(-2.21%) |
Mar 07, 2003 | 7.507 | 7.936 | 7.500 | 7.859 | 7,620,283 | +0.21(+2.69%) |
Mar 06, 2003 | 7.832 | 7.832 | 7.619 | 7.653 | 5,242,878 | -0.18(-2.26%) |
Mar 05, 2003 | 7.760 | 7.883 | 7.730 | 7.830 | 5,042,697 | +0.07(+0.91%) |
Mar 04, 2003 | 8.048 | 8.048 | 7.741 | 7.760 | 7,856,013 | -0.32(-3.95%) |
Mar 03, 2003 | 8.067 | 8.125 | 8.041 | 8.079 | 5,978,624 | +0.01(+0.17%) |
Feb 28, 2003 | 8.056 | 8.159 | 8.013 | 8.065 | 6,537,499 | +0.05(+0.60%) |
Feb 27, 2003 | 7.893 | 8.036 | 7.809 | 8.017 | 7,890,979 | +0.17(+2.12%) |
Feb 26, 2003 | 7.833 | 7.893 | 7.799 | 7.850 | 5,596,036 | -0.01(-0.15%) |
Feb 25, 2003 | 7.796 | 7.893 | 7.706 | 7.862 | 6,642,689 | +0.00(+0.02%) |
Feb 24, 2003 | 7.943 | 7.943 | 7.813 | 7.861 | 7,855,430 | -0.13(-1.57%) |
Feb 21, 2003 | 7.945 | 7.996 | 7.850 | 7.986 | 6,358,006 | +0.04(+0.52%) |
Feb 20, 2003 | 7.919 | 7.953 | 7.794 | 7.945 | 8,344,082 | +0.06(+0.76%) |
Feb 19, 2003 | 7.790 | 7.885 | 7.747 | 7.885 | 10,571,424 | +0.24(+3.14%) |
Feb 18, 2003 | 7.439 | 7.686 | 7.439 | 7.645 | 5,908,692 | +0.22(+3.01%) |
Feb 14, 2003 | 7.228 | 7.427 | 7.162 | 7.421 | 4,603,290 | +0.19(+2.68%) |
Feb 13, 2003 | 7.198 | 7.240 | 7.077 | 7.228 | 4,510,630 | +0.01(+0.19%) |
Feb 12, 2003 | 7.319 | 7.387 | 7.209 | 7.214 | 3,845,108 | -0.09(-1.27%) |
Feb 11, 2003 | 7.387 | 7.440 | 7.258 | 7.306 | 4,160,385 | +0.00(+0.00%) |
Feb 10, 2003 | 7.284 | 7.336 | 7.171 | 7.306 | 4,713,433 | -0.01(-0.12%) |
Feb 07, 2003 | 7.430 | 7.490 | 7.269 | 7.315 | 4,054,030 | -0.06(-0.79%) |
Feb 06, 2003 | 7.464 | 7.548 | 7.336 | 7.373 | 4,211,961 | -0.12(-1.58%) |
Feb 05, 2003 | 7.576 | 7.675 | 7.478 | 7.492 | 3,872,498 | -0.01(-0.18%) |
Feb 04, 2003 | 7.550 | 7.595 | 7.425 | 7.506 | 3,893,477 | -0.09(-1.15%) |
Feb 03, 2003 | 7.610 | 7.650 | 7.550 | 7.593 | 3,400,455 | +0.05(+0.61%) |
Jan 31, 2003 | 7.336 | 7.636 | 7.312 | 7.547 | 4,785,696 | +0.16(+2.16%) |
Jan 30, 2003 | 7.602 | 7.615 | 7.373 | 7.387 | 4,081,420 | -0.17(-2.27%) |
Jan 29, 2003 | 7.523 | 7.633 | 7.353 | 7.559 | 5,579,136 | +0.04(+0.50%) |
Jan 28, 2003 | 7.439 | 7.550 | 7.379 | 7.521 | 4,293,548 | +0.10(+1.34%) |
Jan 27, 2003 | 7.516 | 7.583 | 7.396 | 7.421 | 4,385,334 | -0.11(-1.53%) |
Jan 24, 2003 | 7.804 | 7.804 | 7.499 | 7.536 | 5,305,526 | -0.27(-3.43%) |
Jan 23, 2003 | 7.679 | 7.816 | 7.334 | 7.804 | 12,773,999 | +0.18(+2.32%) |
Jan 22, 2003 | 7.907 | 7.907 | 7.557 | 7.627 | 8,538,727 | -0.28(-3.52%) |
Jan 21, 2003 | 8.134 | 8.134 | 7.902 | 7.905 | 5,269,686 | -0.17(-2.08%) |
Jan 17, 2003 | 8.074 | 8.146 | 8.010 | 8.074 | 4,100,069 | -0.04(-0.44%) |
Jan 16, 2003 | 8.056 | 8.201 | 8.056 | 8.110 | 4,775,789 | +0.01(+0.17%) |
Jan 15, 2003 | 8.168 | 8.214 | 8.041 | 8.096 | 5,624,883 | -0.04(-0.44%) |
Jan 14, 2003 | 8.142 | 8.170 | 7.991 | 8.132 | 6,760,991 | -0.05(-0.65%) |
Jan 13, 2003 | 8.211 | 8.226 | 8.091 | 8.185 | 3,957,291 | +0.05(+0.59%) |
Jan 10, 2003 | 8.055 | 8.221 | 8.022 | 8.137 | 4,130,081 | +0.01(+0.17%) |
Jan 09, 2003 | 7.996 | 8.140 | 7.948 | 8.123 | 4,249,258 | +0.16(+2.03%) |
Jan 08, 2003 | 8.213 | 8.213 | 7.936 | 7.962 | 4,730,042 | -0.25(-3.03%) |
Jan 07, 2003 | 8.305 | 8.305 | 8.116 | 8.211 | 4,554,337 | -0.09(-1.14%) |
Jan 06, 2003 | 8.159 | 8.309 | 8.159 | 8.305 | 3,430,176 | +0.17(+2.05%) |
Jan 03, 2003 | 8.176 | 8.185 | 8.065 | 8.139 | 4,953,242 | -0.05(-0.67%) |
Jan 02, 2003 | 7.885 | 8.194 | 7.854 | 8.194 | 6,613,550 | +0.35(+4.44%) |
Dec 31, 2002 | 7.808 | 7.859 | 7.672 | 7.845 | 2,783,594 | +0.04(+0.55%) |
Dec 30, 2002 | 7.775 | 7.849 | 7.667 | 7.802 | 2,484,343 | +0.07(+0.91%) |
Dec 27, 2002 | 7.928 | 7.936 | 7.732 | 7.732 | 4,186,610 | -0.21(-2.68%) |
Dec 26, 2002 | 7.971 | 8.062 | 7.914 | 7.945 | 3,213,386 | -0.02(-0.22%) |
Dec 24, 2002 | 7.953 | 7.977 | 7.895 | 7.962 | 1,566,482 | +0.01(+0.11%) |
Dec 23, 2002 | 7.976 | 7.996 | 7.893 | 7.953 | 2,592,155 | -0.03(-0.32%) |
Dec 20, 2002 | 7.842 | 7.979 | 7.813 | 7.979 | 6,510,692 | +0.22(+2.81%) |
Dec 19, 2002 | 7.782 | 7.905 | 7.670 | 7.761 | 3,454,361 | -0.06(-0.81%) |
Dec 18, 2002 | 7.864 | 7.893 | 7.730 | 7.825 | 3,397,250 | -0.04(-0.50%) |
Dec 17, 2002 | 7.941 | 8.025 | 7.847 | 7.864 | 2,876,837 | -0.08(-0.97%) |
Dec 16, 2002 | 7.696 | 7.945 | 7.696 | 7.941 | 3,487,870 | +0.29(+3.77%) |
Dec 13, 2002 | 7.742 | 7.825 | 7.653 | 7.653 | 4,073,553 | -0.09(-1.15%) |
Dec 12, 2002 | 7.844 | 7.893 | 7.722 | 7.742 | 3,299,927 | -0.10(-1.29%) |
Dec 11, 2002 | 7.816 | 7.861 | 7.681 | 7.844 | 4,316,859 | +0.03(+0.35%) |
Dec 10, 2002 | 7.723 | 7.885 | 7.617 | 7.816 | 5,989,114 | +0.09(+1.22%) |
Dec 09, 2002 | 7.923 | 7.923 | 7.722 | 7.722 | 4,210,795 | -0.20(-2.53%) |
Dec 06, 2002 | 7.816 | 7.996 | 7.799 | 7.923 | 5,641,492 | -0.03(-0.35%) |
Dec 05, 2002 | 8.065 | 8.067 | 7.926 | 7.950 | 6,401,714 | -0.07(-0.86%) |
Dec 04, 2002 | 8.031 | 8.072 | 7.981 | 8.019 | 7,105,990 | -0.10(-1.21%) |
Dec 03, 2002 | 8.403 | 8.408 | 8.065 | 8.116 | 7,727,221 | -0.33(-3.90%) |
Dec 02, 2002 | 8.564 | 8.724 | 8.346 | 8.446 | 8,285,805 | -0.12(-1.36%) |
Nov 29, 2002 | 8.545 | 8.631 | 8.533 | 8.563 | 3,858,511 | +0.11(+1.30%) |
Nov 27, 2002 | 8.108 | 8.456 | 8.094 | 8.453 | 5,291,248 | +0.37(+4.61%) |
Nov 26, 2002 | 8.314 | 8.315 | 8.032 | 8.080 | 6,329,451 | -0.27(-3.27%) |
Nov 25, 2002 | 8.357 | 8.425 | 8.269 | 8.353 | 4,800,557 | +0.02(+0.27%) |
Nov 22, 2002 | 8.238 | 8.406 | 8.202 | 8.331 | 6,534,585 | +0.09(+1.10%) |
Nov 21, 2002 | 8.027 | 8.276 | 7.947 | 8.240 | 5,815,449 | +0.26(+3.20%) |
Nov 20, 2002 | 7.715 | 7.984 | 7.622 | 7.984 | 6,394,721 | +0.27(+3.52%) |
Nov 19, 2002 | 7.657 | 7.763 | 7.536 | 7.713 | 4,648,454 | +0.06(+0.74%) |
Nov 18, 2002 | 7.773 | 7.816 | 7.653 | 7.657 | 6,290,988 | -0.08(-1.02%) |
Nov 15, 2002 | 7.602 | 7.739 | 7.530 | 7.735 | 6,176,765 | +0.14(+1.83%) |
Nov 14, 2002 | 7.389 | 7.636 | 7.389 | 7.596 | 5,409,842 | +0.21(+2.83%) |
Nov 13, 2002 | 7.301 | 7.485 | 7.221 | 7.387 | 4,443,611 | +0.08(+1.08%) |
Nov 12, 2002 | 7.138 | 7.404 | 7.121 | 7.308 | 4,468,087 | +0.20(+2.75%) |
Nov 11, 2002 | 7.379 | 7.380 | 7.078 | 7.113 | 4,192,729 | -0.29(-3.96%) |
Nov 08, 2002 | 7.319 | 7.464 | 7.310 | 7.406 | 4,597,462 | +0.11(+1.46%) |
Nov 07, 2002 | 7.482 | 7.514 | 7.252 | 7.300 | 4,952,077 | -0.18(-2.36%) |
Nov 06, 2002 | 7.482 | 7.483 | 7.272 | 7.476 | 5,208,786 | +0.08(+1.14%) |
Nov 05, 2002 | 7.356 | 7.430 | 7.279 | 7.392 | 3,732,925 | +0.04(+0.51%) |
Nov 04, 2002 | 7.228 | 7.461 | 7.228 | 7.355 | 5,675,001 | +0.13(+1.78%) |
Nov 01, 2002 | 7.001 | 7.267 | 6.950 | 7.226 | 4,308,700 | +0.22(+3.08%) |
Oct 31, 2002 | 7.070 | 7.116 | 6.915 | 7.010 | 3,968,072 | -0.02(-0.29%) |
Oct 30, 2002 | 6.967 | 7.128 | 6.879 | 7.030 | 4,597,462 | +0.09(+1.26%) |
Oct 29, 2002 | 6.950 | 7.010 | 6.756 | 6.943 | 5,072,419 | -0.00(-0.02%) |
Oct 28, 2002 | 7.164 | 7.216 | 6.902 | 6.944 | 4,914,197 | -0.17(-2.36%) |
Oct 25, 2002 | 7.056 | 7.119 | 6.975 | 7.113 | 6,517,685 | +0.06(+0.83%) |
Oct 24, 2002 | 7.456 | 7.464 | 7.035 | 7.054 | 8,083,876 | -0.29(-3.95%) |
Oct 23, 2002 | 7.171 | 7.353 | 7.114 | 7.344 | 6,395,886 | +0.18(+2.44%) |
Oct 22, 2002 | 7.207 | 7.209 | 7.046 | 7.169 | 7,006,336 | -0.19(-2.63%) |
Oct 21, 2002 | 7.035 | 7.401 | 6.968 | 7.363 | 7,891,271 | +0.33(+4.68%) |
Oct 18, 2002 | 6.881 | 7.046 | 6.847 | 7.034 | 6,624,040 | +0.11(+1.56%) |
Oct 17, 2002 | 6.855 | 6.948 | 6.649 | 6.926 | 10,360,171 | +0.27(+4.13%) |
Oct 16, 2002 | 6.735 | 6.814 | 6.555 | 6.651 | 14,068,036 | +0.13(+2.05%) |
Oct 15, 2002 | 6.349 | 6.517 | 6.347 | 6.517 | 9,655,895 | +0.39(+6.36%) |
Oct 14, 2002 | 6.229 | 6.239 | 6.126 | 6.128 | 4,993,745 | -0.15(-2.38%) |
Oct 11, 2002 | 6.092 | 6.380 | 6.074 | 6.277 | 6,682,608 | +0.26(+4.31%) |
Oct 10, 2002 | 5.843 | 6.057 | 5.810 | 6.018 | 10,562,974 | +0.21(+3.57%) |
Oct 09, 2002 | 6.062 | 6.188 | 5.791 | 5.810 | 11,280,654 | -0.42(-6.77%) |
Oct 08, 2002 | 6.203 | 6.332 | 5.949 | 6.232 | 8,174,788 | +0.07(+1.20%) |
Oct 07, 2002 | 6.212 | 6.289 | 6.116 | 6.159 | 5,879,553 | -0.02(-0.33%) |
Oct 04, 2002 | 6.464 | 6.491 | 6.028 | 6.179 | 6,145,296 | -0.25(-3.95%) |
Oct 03, 2002 | 6.478 | 6.651 | 6.402 | 6.433 | 4,148,147 | -0.05(-0.77%) |
Oct 02, 2002 | 6.564 | 6.632 | 6.469 | 6.483 | 4,809,298 | -0.15(-2.30%) |
Oct 01, 2002 | 6.409 | 6.646 | 6.316 | 6.636 | 8,211,502 | +0.25(+3.90%) |
Sep 30, 2002 | 6.289 | 6.485 | 6.234 | 6.387 | 7,437,003 | -0.05(-0.75%) |
Sep 27, 2002 | 6.675 | 6.675 | 6.435 | 6.435 | 6,036,609 | -0.25(-3.67%) |
Sep 26, 2002 | 6.555 | 6.715 | 6.533 | 6.680 | 8,498,516 | +0.16(+2.45%) |
Sep 25, 2002 | 6.426 | 6.538 | 6.327 | 6.521 | 6,221,930 | +0.20(+3.09%) |
Sep 24, 2002 | 6.375 | 6.452 | 6.249 | 6.325 | 8,202,178 | -0.14(-2.12%) |
Sep 23, 2002 | 6.375 | 6.526 | 6.366 | 6.462 | 5,550,872 | -0.04(-0.55%) |
Sep 20, 2002 | 6.485 | 6.546 | 6.418 | 6.498 | 9,788,766 | -0.02(-0.34%) |
Sep 19, 2002 | 6.564 | 6.709 | 6.483 | 6.521 | 8,502,013 | -0.17(-2.59%) |
Sep 18, 2002 | 6.675 | 6.752 | 6.450 | 6.694 | 7,801,816 | -0.08(-1.12%) |
Sep 17, 2002 | 7.138 | 7.138 | 6.742 | 6.769 | 6,496,414 | -0.21(-3.02%) |
Sep 16, 2002 | 6.975 | 6.989 | 6.824 | 6.980 | 5,695,107 | +0.01(+0.10%) |
Sep 13, 2002 | 7.147 | 7.149 | 6.907 | 6.974 | 11,869,833 | -0.30(-4.13%) |
Sep 12, 2002 | 7.336 | 7.428 | 7.240 | 7.274 | 4,756,849 | -0.10(-1.30%) |
Sep 11, 2002 | 7.499 | 7.540 | 7.341 | 7.370 | 3,166,182 | +0.01(+0.19%) |
Sep 10, 2002 | 7.421 | 7.430 | 7.293 | 7.356 | 4,501,014 | -0.04(-0.58%) |
Sep 09, 2002 | 7.379 | 7.428 | 7.272 | 7.399 | 5,626,923 | -0.01(-0.19%) |
Sep 06, 2002 | 7.370 | 7.413 | 7.216 | 7.413 | 6,684,648 | +0.11(+1.50%) |
Sep 05, 2002 | 7.207 | 7.341 | 7.104 | 7.303 | 5,258,030 | -0.02(-0.21%) |
Sep 04, 2002 | 7.315 | 7.349 | 7.186 | 7.319 | 5,408,676 | +0.00(+0.05%) |
Sep 03, 2002 | 7.482 | 7.483 | 7.276 | 7.315 | 7,069,858 | -0.17(-2.31%) |
Aug 30, 2002 | 7.421 | 7.619 | 7.387 | 7.488 | 3,412,985 | +0.05(+0.74%) |
Aug 29, 2002 | 7.464 | 7.504 | 7.327 | 7.433 | 4,938,965 | -0.16(-2.06%) |
Aug 28, 2002 | 7.687 | 7.705 | 7.516 | 7.590 | 2,980,570 | -0.11(-1.38%) |
Aug 27, 2002 | 7.885 | 7.928 | 7.670 | 7.696 | 5,200,628 | -0.05(-0.62%) |
Aug 26, 2002 | 7.696 | 7.808 | 7.603 | 7.744 | 4,151,935 | +0.05(+0.62%) |
Aug 23, 2002 | 7.782 | 7.782 | 7.663 | 7.696 | 4,131,830 | -0.09(-1.10%) |
Aug 22, 2002 | 7.619 | 7.825 | 7.569 | 7.782 | 4,988,208 | +0.15(+2.00%) |
Aug 21, 2002 | 7.662 | 7.679 | 7.516 | 7.629 | 4,901,959 | +0.04(+0.47%) |
Aug 20, 2002 | 7.610 | 7.639 | 7.516 | 7.593 | 4,934,011 | -0.08(-0.98%) |
Aug 19, 2002 | 7.473 | 7.684 | 7.449 | 7.669 | 6,157,242 | +0.21(+2.83%) |
Aug 16, 2002 | 7.535 | 7.542 | 7.425 | 7.457 | 6,975,450 | -0.12(-1.59%) |
Aug 15, 2002 | 7.636 | 7.713 | 7.516 | 7.578 | 6,992,059 | -0.03(-0.36%) |
Aug 14, 2002 | 7.507 | 7.629 | 7.380 | 7.605 | 10,179,804 | +0.02(+0.27%) |
Aug 13, 2002 | 7.705 | 7.801 | 7.562 | 7.584 | 8,372,346 | -0.00(-0.05%) |
Aug 12, 2002 | 7.567 | 7.619 | 7.387 | 7.588 | 3,816,260 | -0.06(-0.79%) |
Aug 09, 2002 | 7.602 | 7.718 | 7.490 | 7.648 | 5,675,876 | +0.00(+0.04%) |
Aug 08, 2002 | 7.430 | 7.713 | 7.379 | 7.645 | 5,222,773 | +0.29(+3.97%) |
Aug 07, 2002 | 7.404 | 7.447 | 7.099 | 7.353 | 4,652,534 | +0.08(+1.09%) |
Aug 06, 2002 | 7.053 | 7.456 | 7.053 | 7.274 | 5,976,293 | +0.34(+4.93%) |
Aug 05, 2002 | 7.095 | 7.174 | 6.915 | 6.932 | 6,430,852 | -0.21(-2.88%) |
Aug 02, 2002 | 7.430 | 7.464 | 7.010 | 7.138 | 7,907,297 | -0.28(-3.84%) |
Aug 01, 2002 | 7.619 | 7.687 | 7.353 | 7.423 | 9,420,456 | -0.25(-3.22%) |
Jul 31, 2002 | 7.808 | 7.808 | 7.514 | 7.670 | 6,306,723 | -0.10(-1.35%) |
Jul 30, 2002 | 7.833 | 7.845 | 7.550 | 7.775 | 5,810,786 | -0.10(-1.29%) |
Jul 29, 2002 | 7.619 | 7.893 | 7.550 | 7.876 | 6,150,832 | +0.40(+5.40%) |
Jul 26, 2002 | 7.396 | 7.490 | 7.343 | 7.473 | 4,443,611 | +0.13(+1.78%) |
Jul 25, 2002 | 7.327 | 7.464 | 7.083 | 7.343 | 6,691,059 | -0.07(-0.95%) |
Jul 24, 2002 | 6.821 | 7.413 | 6.701 | 7.413 | 9,109,840 | +0.55(+8.00%) |
Jul 23, 2002 | 6.972 | 7.078 | 6.847 | 6.864 | 7,790,743 | -0.11(-1.55%) |
Jul 22, 2002 | 7.070 | 7.310 | 6.864 | 6.972 | 9,328,379 | -0.13(-1.88%) |
Jul 19, 2002 | 7.325 | 7.385 | 7.104 | 7.106 | 7,842,318 | -0.22(-2.98%) |
Jul 18, 2002 | 7.344 | 7.413 | 7.234 | 7.324 | 6,647,060 | -0.10(-1.32%) |
Jul 17, 2002 | 7.421 | 7.576 | 7.344 | 7.421 | 8,246,760 | +0.04(+0.58%) |
Jul 16, 2002 | 6.907 | 7.471 | 6.907 | 7.379 | 24,988,248 | -0.38(-4.85%) |
Jul 15, 2002 | 7.808 | 7.808 | 7.370 | 7.754 | 6,951,265 | -0.05(-0.68%) |
Jul 12, 2002 | 7.737 | 7.928 | 7.619 | 7.808 | 5,693,941 | +0.07(+0.95%) |
Jul 11, 2002 | 7.756 | 7.777 | 7.494 | 7.734 | 7,677,686 | -0.07(-0.95%) |
Jul 10, 2002 | 8.171 | 8.185 | 7.782 | 7.808 | 6,256,605 | -0.28(-3.46%) |
Jul 09, 2002 | 8.194 | 8.377 | 8.087 | 8.087 | 4,608,535 | -0.12(-1.50%) |
Jul 08, 2002 | 8.271 | 8.339 | 8.134 | 8.211 | 4,858,251 | -0.07(-0.81%) |
Jul 05, 2002 | 7.945 | 8.278 | 7.945 | 8.278 | 3,422,309 | +0.35(+4.46%) |
Jul 04, 2002 | 8.065 | 8.151 | 7.696 | 7.924 | 8,534,939 | +0.00(+0.00%) |
Jul 03, 2002 | 8.065 | 8.151 | 7.696 | 7.924 | 8,534,939 | -0.17(-2.08%) |
Jul 02, 2002 | 8.262 | 8.305 | 7.988 | 8.092 | 6,017,378 | -0.14(-1.75%) |
Jul 01, 2002 | 8.442 | 8.477 | 8.219 | 8.237 | 7,538,404 | -0.16(-1.94%) |
Jun 28, 2002 | 8.331 | 8.588 | 8.322 | 8.400 | 7,717,314 | +0.04(+0.51%) |
Jun 27, 2002 | 8.211 | 8.357 | 8.087 | 8.357 | 4,916,237 | +0.18(+2.18%) |
Jun 26, 2002 | 8.039 | 8.231 | 8.039 | 8.178 | 6,152,580 | -0.09(-1.12%) |
Jun 25, 2002 | 8.245 | 8.382 | 8.176 | 8.271 | 6,544,201 | +0.11(+1.37%) |
Jun 24, 2002 | 8.096 | 8.245 | 7.876 | 8.159 | 7,385,428 | -0.02(-0.27%) |
Jun 21, 2002 | 8.116 | 8.257 | 8.116 | 8.182 | 8,160,801 | -0.01(-0.15%) |
Jun 20, 2002 | 8.237 | 8.322 | 8.194 | 8.194 | 4,383,586 | -0.08(-0.97%) |
Jun 19, 2002 | 8.374 | 8.532 | 8.237 | 8.274 | 5,850,706 | -0.21(-2.49%) |
Jun 18, 2002 | 8.322 | 8.561 | 8.314 | 8.485 | 6,546,823 | +0.24(+2.94%) |
Jun 17, 2002 | 8.305 | 8.578 | 8.237 | 8.243 | 10,749,751 | -0.15(-1.76%) |
Jun 14, 2002 | 8.271 | 8.400 | 8.176 | 8.391 | 6,913,093 | -0.06(-0.71%) |
Jun 13, 2002 | 8.391 | 8.511 | 8.388 | 8.451 | 4,810,755 | +0.02(+0.20%) |
Jun 12, 2002 | 8.412 | 8.434 | 8.245 | 8.434 | 8,110,392 | -0.07(-0.81%) |
Jun 11, 2002 | 8.768 | 8.902 | 8.503 | 8.503 | 5,102,431 | -0.17(-1.94%) |
Jun 10, 2002 | 8.717 | 8.748 | 8.576 | 8.671 | 2,630,326 | -0.02(-0.18%) |
Jun 07, 2002 | 8.623 | 8.751 | 8.554 | 8.686 | 4,658,944 | +0.06(+0.74%) |
Jun 06, 2002 | 8.837 | 8.863 | 8.554 | 8.623 | 3,458,440 | -0.20(-2.29%) |
Jun 05, 2002 | 8.683 | 8.887 | 8.674 | 8.825 | 5,057,267 | +0.10(+1.16%) |
Jun 04, 2002 | 8.880 | 8.909 | 8.508 | 8.724 | 6,654,636 | -0.17(-1.95%) |
Jun 03, 2002 | 9.012 | 9.091 | 8.846 | 8.897 | 5,612,937 | -0.07(-0.80%) |
May 31, 2002 | 8.923 | 9.091 | 8.902 | 8.969 | 4,745,777 | +0.05(+0.52%) |
May 30, 2002 | 8.914 | 8.964 | 8.794 | 8.923 | 5,968,425 | -0.09(-0.95%) |
May 29, 2002 | 9.177 | 9.179 | 8.952 | 9.009 | 6,257,770 | -0.17(-1.85%) |
May 28, 2002 | 9.300 | 9.333 | 9.113 | 9.179 | 2,789,131 | -0.08(-0.85%) |
May 27, 2002 | 9.304 | 9.355 | 9.254 | 9.258 | 3,500,400 | +0.00(+0.00%) |
May 24, 2002 | 9.304 | 9.355 | 9.254 | 9.258 | 3,500,400 | -0.05(-0.55%) |
May 23, 2002 | 9.309 | 9.386 | 9.201 | 9.309 | 5,636,247 | -0.00(-0.04%) |
May 22, 2002 | 9.172 | 9.316 | 9.100 | 9.312 | 4,483,531 | +0.14(+1.55%) |
May 21, 2002 | 9.318 | 9.352 | 9.153 | 9.170 | 3,880,948 | -0.10(-1.11%) |
May 20, 2002 | 9.402 | 9.403 | 9.201 | 9.273 | 6,127,813 | -0.13(-1.37%) |
May 17, 2002 | 9.487 | 9.556 | 9.352 | 9.402 | 4,770,836 | -0.07(-0.69%) |
May 16, 2002 | 9.592 | 9.644 | 9.395 | 9.467 | 5,152,549 | -0.14(-1.48%) |
May 15, 2002 | 9.350 | 9.669 | 9.326 | 9.609 | 8,583,600 | +0.30(+3.24%) |
May 14, 2002 | 9.292 | 9.326 | 9.139 | 9.307 | 7,302,966 | +0.26(+2.82%) |
May 13, 2002 | 9.060 | 9.136 | 8.938 | 9.052 | 5,573,308 | -0.01(-0.11%) |
May 10, 2002 | 9.242 | 9.242 | 9.045 | 9.062 | 5,422,663 | -0.18(-1.95%) |
May 09, 2002 | 9.438 | 9.439 | 9.184 | 9.242 | 4,490,233 | -0.20(-2.11%) |
May 08, 2002 | 9.240 | 9.472 | 9.223 | 9.441 | 6,517,685 | +0.41(+4.58%) |
May 07, 2002 | 9.077 | 9.086 | 8.944 | 9.028 | 5,566,898 | +0.04(+0.40%) |
May 06, 2002 | 9.179 | 9.206 | 8.957 | 8.992 | 5,885,672 | -0.27(-2.96%) |
May 03, 2002 | 9.376 | 9.412 | 9.146 | 9.266 | 5,532,514 | -0.11(-1.19%) |
May 02, 2002 | 9.335 | 9.462 | 9.259 | 9.378 | 4,538,020 | +0.09(+0.96%) |