Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.233 | 3.346 | 3.233 | 3.346 | 95,527 | +0.13(+3.95%) |
May 29, 2003 | 3.168 | 3.219 | 3.166 | 3.219 | 427,220 | +0.05(+1.42%) |
May 28, 2003 | 3.179 | 3.185 | 3.158 | 3.174 | 162,750 | -0.02(-0.60%) |
May 27, 2003 | 3.134 | 3.208 | 3.134 | 3.193 | 158,770 | +0.05(+1.69%) |
May 23, 2003 | 3.160 | 3.160 | 3.113 | 3.140 | 103,045 | -0.03(-0.80%) |
May 22, 2003 | 3.164 | 3.211 | 3.146 | 3.166 | 88,893 | +0.00(+0.04%) |
May 21, 2003 | 3.075 | 3.168 | 3.067 | 3.164 | 288,794 | +0.10(+3.23%) |
May 20, 2003 | 3.128 | 3.143 | 3.049 | 3.066 | 202,111 | -0.08(-2.45%) |
May 19, 2003 | 3.222 | 3.250 | 3.142 | 3.142 | 133,119 | -0.06(-1.78%) |
May 16, 2003 | 3.307 | 3.310 | 3.199 | 3.199 | 130,908 | -0.12(-3.58%) |
May 15, 2003 | 3.321 | 3.346 | 3.304 | 3.318 | 163,192 | -0.00(-0.09%) |
May 14, 2003 | 3.389 | 3.391 | 3.321 | 3.321 | 145,060 | -0.06(-1.81%) |
May 13, 2003 | 3.375 | 3.392 | 3.366 | 3.382 | 71,203 | -0.00(-0.03%) |
May 12, 2003 | 3.392 | 3.429 | 3.375 | 3.383 | 73,414 | -0.01(-0.22%) |
May 09, 2003 | 3.236 | 3.391 | 3.226 | 3.391 | 88,893 | +0.14(+4.31%) |
May 08, 2003 | 3.318 | 3.322 | 3.250 | 3.250 | 43,341 | -0.10(-2.97%) |
May 07, 2003 | 3.284 | 3.363 | 3.284 | 3.350 | 67,223 | +0.05(+1.56%) |
May 06, 2003 | 3.390 | 3.404 | 3.279 | 3.298 | 167,615 | -0.10(-2.83%) |
May 05, 2003 | 3.448 | 3.448 | 3.367 | 3.395 | 428,989 | -0.09(-2.67%) |
May 02, 2003 | 3.482 | 3.553 | 3.434 | 3.488 | 156,559 | +0.02(+0.57%) |
May 01, 2003 | 3.434 | 3.499 | 3.434 | 3.468 | 228,204 | +0.06(+1.83%) |
Apr 30, 2003 | 3.387 | 3.451 | 3.367 | 3.406 | 60,589 | +0.00(+0.13%) |
Apr 29, 2003 | 3.383 | 3.488 | 3.324 | 3.401 | 343,633 | +0.02(+0.53%) |
Apr 28, 2003 | 3.084 | 3.392 | 3.084 | 3.383 | 357,343 | +0.28(+8.86%) |
Apr 25, 2003 | 3.228 | 3.236 | 3.064 | 3.108 | 230,416 | -0.13(-4.03%) |
Apr 24, 2003 | 3.307 | 3.326 | 3.182 | 3.239 | 164,962 | -0.10(-3.08%) |
Apr 23, 2003 | 3.440 | 3.473 | 3.338 | 3.341 | 124,274 | -0.08(-2.46%) |
Apr 22, 2003 | 3.443 | 3.471 | 3.416 | 3.426 | 108,353 | -0.02(-0.67%) |
Apr 21, 2003 | 3.445 | 3.485 | 3.437 | 3.449 | 64,569 | +0.02(+0.69%) |
Apr 17, 2003 | 3.392 | 3.477 | 3.373 | 3.425 | 97,738 | +0.05(+1.61%) |
Apr 16, 2003 | 3.359 | 3.386 | 3.346 | 3.371 | 70,318 | +0.03(+0.76%) |
Apr 15, 2003 | 3.349 | 3.350 | 3.316 | 3.345 | 86,682 | -0.02(-0.70%) |
Apr 14, 2003 | 3.340 | 3.379 | 3.318 | 3.369 | 49,975 | +0.04(+1.19%) |
Apr 11, 2003 | 3.348 | 3.361 | 3.321 | 3.330 | 40,245 | -0.01(-0.20%) |
Apr 10, 2003 | 3.354 | 3.371 | 3.314 | 3.336 | 101,276 | +0.00(+0.03%) |
Apr 09, 2003 | 3.479 | 3.499 | 3.335 | 3.335 | 158,328 | -0.15(-4.22%) |
Apr 08, 2003 | 3.506 | 3.518 | 3.475 | 3.482 | 120,294 | -0.04(-1.09%) |
Apr 07, 2003 | 3.513 | 3.538 | 3.485 | 3.521 | 109,237 | +0.01(+0.40%) |
Apr 04, 2003 | 3.502 | 3.519 | 3.479 | 3.506 | 63,242 | +0.02(+0.44%) |
Apr 03, 2003 | 3.561 | 3.561 | 3.485 | 3.491 | 150,809 | -0.07(-1.97%) |
Apr 02, 2003 | 3.556 | 3.590 | 3.556 | 3.561 | 224,666 | +0.02(+0.61%) |
Apr 01, 2003 | 3.420 | 3.550 | 3.407 | 3.540 | 212,283 | +0.12(+3.50%) |
Mar 31, 2003 | 3.380 | 3.448 | 3.363 | 3.420 | 145,502 | +0.03(+0.75%) |
Mar 28, 2003 | 3.346 | 3.420 | 3.346 | 3.395 | 148,598 | +0.05(+1.44%) |
Mar 27, 2003 | 3.290 | 3.346 | 3.290 | 3.346 | 66,338 | +0.05(+1.37%) |
Mar 26, 2003 | 3.309 | 3.324 | 3.256 | 3.301 | 112,333 | +0.01(+0.19%) |
Mar 25, 2003 | 3.284 | 3.295 | 3.205 | 3.295 | 121,620 | -0.00(-0.10%) |
Mar 24, 2003 | 3.310 | 3.330 | 3.287 | 3.298 | 91,989 | -0.04(-1.10%) |
Mar 21, 2003 | 3.400 | 3.414 | 3.307 | 3.335 | 129,139 | -0.08(-2.32%) |
Mar 20, 2003 | 3.345 | 3.414 | 3.331 | 3.414 | 109,237 | +0.06(+1.73%) |
Mar 19, 2003 | 3.355 | 3.384 | 3.315 | 3.356 | 139,311 | -0.02(-0.72%) |
Mar 18, 2003 | 3.437 | 3.437 | 3.344 | 3.380 | 86,240 | -0.07(-1.97%) |
Mar 17, 2003 | 3.380 | 3.494 | 3.380 | 3.448 | 153,021 | +0.07(+2.02%) |
Mar 14, 2003 | 3.318 | 3.419 | 3.318 | 3.380 | 161,423 | +0.06(+1.87%) |
Mar 13, 2003 | 3.165 | 3.318 | 3.162 | 3.318 | 203,880 | +0.17(+5.27%) |
Mar 12, 2003 | 3.147 | 3.160 | 3.137 | 3.151 | 83,144 | -0.00(-0.13%) |
Mar 11, 2003 | 3.137 | 3.156 | 3.137 | 3.155 | 131,792 | +0.02(+0.58%) |
Mar 10, 2003 | 3.140 | 3.154 | 3.109 | 3.137 | 214,494 | -0.02(-0.54%) |
Mar 07, 2003 | 3.112 | 3.160 | 3.112 | 3.154 | 92,874 | +0.03(+1.00%) |
Mar 06, 2003 | 3.117 | 3.124 | 3.104 | 3.123 | 100,392 | -0.00(-0.02%) |
Mar 05, 2003 | 3.070 | 3.132 | 3.069 | 3.124 | 153,021 | +0.03(+0.91%) |
Mar 04, 2003 | 3.101 | 3.120 | 3.075 | 3.095 | 84,028 | -0.02(-0.53%) |
Mar 03, 2003 | 3.103 | 3.138 | 3.084 | 3.112 | 95,085 | +0.03(+0.82%) |
Feb 28, 2003 | 3.064 | 3.109 | 3.055 | 3.086 | 137,099 | +0.01(+0.46%) |
Feb 27, 2003 | 3.038 | 3.075 | 3.038 | 3.072 | 158,770 | +0.03(+1.08%) |
Feb 26, 2003 | 3.053 | 3.058 | 3.024 | 3.040 | 222,013 | -0.01(-0.43%) |
Feb 25, 2003 | 3.007 | 3.063 | 3.007 | 3.053 | 130,465 | +0.01(+0.19%) |
Feb 24, 2003 | 3.103 | 3.103 | 3.044 | 3.047 | 131,350 | -0.06(-1.82%) |
Feb 21, 2003 | 3.033 | 3.116 | 3.033 | 3.103 | 114,102 | +0.07(+2.33%) |
Feb 20, 2003 | 3.044 | 3.053 | 3.021 | 3.033 | 153,021 | -0.02(-0.68%) |
Feb 19, 2003 | 3.064 | 3.064 | 3.036 | 3.054 | 78,721 | +0.00(+0.06%) |
Feb 18, 2003 | 3.004 | 3.062 | 3.004 | 3.052 | 95,085 | +0.05(+1.68%) |
Feb 14, 2003 | 2.985 | 3.078 | 2.985 | 3.002 | 107,026 | -0.01(-0.28%) |
Feb 13, 2003 | 3.004 | 3.033 | 2.996 | 3.010 | 85,355 | +0.02(+0.57%) |
Feb 12, 2003 | 3.061 | 3.061 | 2.993 | 2.993 | 99,950 | -0.06(-1.85%) |
Feb 11, 2003 | 2.996 | 3.093 | 2.990 | 3.050 | 132,234 | +0.05(+1.64%) |
Feb 10, 2003 | 3.005 | 3.005 | 2.972 | 3.001 | 74,741 | +0.00(+0.06%) |
Feb 07, 2003 | 3.030 | 3.089 | 2.999 | 2.999 | 114,986 | -0.05(-1.76%) |
Feb 06, 2003 | 3.012 | 3.103 | 3.012 | 3.053 | 124,716 | +0.03(+0.88%) |
Feb 05, 2003 | 3.075 | 3.103 | 3.002 | 3.026 | 173,807 | -0.04(-1.33%) |
Feb 04, 2003 | 3.047 | 3.082 | 3.040 | 3.067 | 221,128 | +0.01(+0.35%) |
Feb 03, 2003 | 3.064 | 3.126 | 3.002 | 3.056 | 128,254 | -0.02(-0.72%) |
Jan 31, 2003 | 2.976 | 3.120 | 2.968 | 3.078 | 262,258 | +0.12(+3.91%) |
Jan 30, 2003 | 3.109 | 3.109 | 2.944 | 2.962 | 8,800,922 | -0.14(-4.48%) |
Jan 29, 2003 | 3.132 | 3.132 | 3.053 | 3.101 | 183,094 | -0.03(-0.96%) |
Jan 28, 2003 | 3.146 | 3.151 | 3.120 | 3.131 | 199,015 | -0.01(-0.25%) |
Jan 27, 2003 | 3.132 | 3.174 | 3.127 | 3.139 | 206,091 | -0.01(-0.39%) |
Jan 24, 2003 | 3.245 | 3.255 | 3.109 | 3.151 | 171,153 | -0.09(-2.87%) |
Jan 23, 2003 | 3.338 | 3.343 | 3.225 | 3.245 | 153,463 | -0.09(-2.79%) |
Jan 22, 2003 | 3.463 | 3.463 | 3.338 | 3.338 | 120,736 | -0.12(-3.61%) |
Jan 21, 2003 | 3.476 | 3.476 | 3.415 | 3.463 | 106,584 | -0.02(-0.71%) |
Jan 17, 2003 | 3.522 | 3.538 | 3.488 | 3.488 | 37,591 | -0.05(-1.36%) |
Jan 16, 2003 | 3.527 | 3.562 | 3.522 | 3.536 | 69,434 | +0.01(+0.24%) |
Jan 15, 2003 | 3.573 | 3.580 | 3.482 | 3.527 | 133,119 | -0.03(-0.95%) |
Jan 14, 2003 | 3.525 | 3.575 | 3.525 | 3.561 | 124,716 | +0.05(+1.45%) |
Jan 13, 2003 | 3.609 | 3.629 | 3.481 | 3.510 | 137,099 | -0.09(-2.42%) |
Jan 10, 2003 | 3.643 | 3.643 | 3.582 | 3.597 | 112,775 | -0.05(-1.26%) |
Jan 09, 2003 | 3.698 | 3.701 | 3.632 | 3.643 | 141,522 | -0.04(-1.10%) |
Jan 08, 2003 | 3.731 | 3.740 | 3.653 | 3.684 | 94,200 | -0.00(-0.05%) |
Jan 07, 2003 | 3.742 | 3.742 | 3.641 | 3.686 | 173,807 | -0.06(-1.51%) |
Jan 06, 2003 | 3.674 | 3.753 | 3.618 | 3.742 | 130,908 | +0.07(+1.85%) |
Jan 03, 2003 | 3.742 | 3.778 | 3.674 | 3.674 | 75,183 | -0.06(-1.52%) |
Jan 02, 2003 | 3.643 | 3.791 | 3.631 | 3.731 | 125,158 | +0.12(+3.42%) |
Dec 31, 2002 | 3.643 | 3.669 | 3.575 | 3.608 | 136,657 | -3.65(-50.29%) |
Dec 27, 2002 | 7.262 | 7.371 | 7.236 | 7.257 | 80,490 | +0.02(+0.33%) |
Dec 26, 2002 | 7.258 | 7.258 | 7.190 | 7.233 | 95,085 | -0.05(-0.70%) |
Dec 24, 2002 | 7.419 | 7.422 | 7.264 | 7.284 | 85,797 | -0.13(-1.80%) |
Dec 23, 2002 | 7.450 | 7.575 | 7.418 | 7.418 | 104,815 | +0.02(+0.24%) |
Dec 20, 2002 | 7.236 | 7.428 | 7.236 | 7.400 | 302,504 | +0.28(+3.87%) |
Dec 19, 2002 | 7.038 | 7.145 | 7.038 | 7.124 | 207,418 | +0.00(+0.02%) |
Dec 18, 2002 | 7.123 | 7.129 | 6.965 | 7.123 | 283,929 | -0.00(-0.02%) |
Dec 17, 2002 | 7.066 | 7.144 | 7.066 | 7.124 | 212,283 | +0.03(+0.41%) |
Dec 16, 2002 | 7.094 | 7.094 | 7.004 | 7.094 | 92,431 | +0.03(+0.42%) |
Dec 13, 2002 | 7.207 | 7.219 | 7.065 | 7.065 | 88,009 | -0.14(-1.96%) |
Dec 12, 2002 | 7.202 | 7.254 | 7.192 | 7.206 | 124,274 | -0.00(-0.02%) |
Dec 11, 2002 | 7.168 | 7.236 | 7.114 | 7.207 | 83,144 | +0.03(+0.39%) |
Dec 10, 2002 | 7.236 | 7.320 | 7.043 | 7.179 | 176,460 | +0.05(+0.63%) |
Dec 09, 2002 | 7.031 | 7.211 | 7.026 | 7.134 | 264,469 | +0.13(+1.79%) |
Dec 06, 2002 | 6.919 | 7.008 | 6.842 | 7.008 | 159,212 | +0.05(+0.78%) |
Dec 05, 2002 | 7.009 | 7.130 | 6.926 | 6.954 | 101,719 | -0.08(-1.11%) |
Dec 04, 2002 | 7.160 | 7.160 | 6.959 | 7.032 | 164,962 | -0.16(-2.17%) |
Dec 03, 2002 | 7.207 | 7.315 | 7.188 | 7.188 | 121,620 | +0.01(+0.13%) |
Dec 02, 2002 | 7.003 | 7.253 | 7.003 | 7.179 | 242,357 | -0.06(-0.78%) |
Nov 27, 2002 | 7.268 | 7.401 | 7.140 | 7.236 | 254,740 | -0.03(-0.47%) |
Nov 26, 2002 | 7.230 | 7.345 | 7.230 | 7.270 | 91,989 | -0.02(-0.31%) |
Nov 25, 2002 | 7.530 | 7.531 | 7.238 | 7.292 | 71,203 | -0.13(-1.74%) |
Nov 22, 2002 | 7.371 | 7.439 | 7.354 | 7.421 | 118,082 | +0.03(+0.40%) |
Nov 21, 2002 | 7.462 | 7.497 | 7.337 | 7.392 | 168,057 | +0.04(+0.51%) |
Nov 20, 2002 | 7.292 | 7.358 | 7.266 | 7.354 | 84,471 | +0.09(+1.18%) |
Nov 19, 2002 | 7.349 | 7.472 | 7.250 | 7.268 | 112,333 | -0.09(-1.26%) |
Nov 18, 2002 | 7.575 | 7.575 | 7.350 | 7.361 | 229,531 | -0.20(-2.62%) |
Nov 15, 2002 | 7.475 | 7.619 | 7.465 | 7.559 | 106,584 | +0.04(+0.51%) |
Nov 14, 2002 | 7.637 | 7.664 | 7.418 | 7.521 | 250,759 | -0.26(-3.38%) |
Nov 13, 2002 | 7.778 | 7.891 | 7.744 | 7.784 | 163,635 | +0.01(+0.15%) |
Nov 12, 2002 | 7.812 | 7.942 | 7.714 | 7.773 | 224,666 | +0.06(+0.81%) |
Nov 11, 2002 | 7.929 | 7.996 | 7.710 | 7.710 | 272,430 | -0.13(-1.63%) |
Nov 08, 2002 | 7.671 | 7.854 | 7.665 | 7.838 | 199,458 | +0.20(+2.56%) |
Nov 07, 2002 | 7.349 | 7.701 | 7.349 | 7.643 | 265,354 | +0.27(+3.68%) |
Nov 06, 2002 | 7.077 | 7.471 | 7.077 | 7.371 | 344,518 | +0.32(+4.49%) |
Nov 05, 2002 | 6.980 | 7.160 | 6.980 | 7.055 | 94,643 | +0.05(+0.71%) |
Nov 04, 2002 | 7.179 | 7.263 | 6.886 | 7.005 | 187,959 | -0.23(-3.19%) |
Nov 01, 2002 | 6.987 | 7.308 | 6.953 | 7.236 | 145,502 | +0.25(+3.51%) |
Oct 31, 2002 | 7.063 | 7.184 | 6.964 | 6.990 | 125,158 | -0.02(-0.23%) |
Oct 30, 2002 | 6.840 | 7.038 | 6.816 | 7.006 | 160,981 | +0.24(+3.52%) |
Oct 29, 2002 | 6.670 | 6.768 | 6.593 | 6.768 | 154,347 | +0.22(+3.40%) |
Oct 28, 2002 | 6.574 | 6.664 | 6.529 | 6.545 | 48,648 | -0.00(-0.02%) |
Oct 25, 2002 | 6.495 | 6.546 | 6.442 | 6.546 | 64,127 | +0.05(+0.78%) |
Oct 24, 2002 | 6.692 | 6.693 | 6.485 | 6.495 | 84,028 | -0.17(-2.53%) |
Oct 23, 2002 | 6.450 | 6.664 | 6.450 | 6.664 | 95,527 | +0.17(+2.68%) |
Oct 22, 2002 | 6.509 | 6.546 | 6.448 | 6.489 | 50,417 | -0.02(-0.30%) |
Oct 21, 2002 | 6.321 | 6.518 | 6.321 | 6.509 | 74,741 | +0.19(+2.99%) |
Oct 18, 2002 | 6.355 | 6.422 | 6.314 | 6.320 | 32,284 | -0.01(-0.20%) |
Oct 17, 2002 | 6.297 | 6.348 | 6.162 | 6.332 | 74,741 | +0.11(+1.84%) |
Oct 16, 2002 | 6.434 | 6.434 | 6.195 | 6.218 | 53,513 | -0.21(-3.34%) |
Oct 15, 2002 | 6.280 | 6.472 | 6.280 | 6.433 | 118,082 | +0.23(+3.64%) |
Oct 14, 2002 | 6.207 | 6.218 | 6.150 | 6.207 | 84,913 | -0.03(-0.45%) |
Oct 11, 2002 | 6.167 | 6.381 | 6.139 | 6.235 | 127,812 | +0.15(+2.51%) |
Oct 10, 2002 | 5.958 | 6.162 | 5.899 | 6.082 | 201,227 | +0.09(+1.51%) |
Oct 09, 2002 | 6.258 | 6.274 | 5.939 | 5.992 | 147,271 | -0.31(-4.93%) |
Oct 08, 2002 | 6.665 | 6.665 | 6.252 | 6.303 | 149,040 | -0.31(-4.68%) |
Oct 07, 2002 | 6.535 | 6.653 | 6.524 | 6.613 | 70,761 | +0.10(+1.55%) |
Oct 04, 2002 | 6.761 | 6.778 | 6.489 | 6.512 | 117,198 | -0.27(-4.00%) |
Oct 03, 2002 | 6.812 | 6.976 | 6.783 | 6.783 | 83,586 | -0.07(-1.04%) |
Oct 02, 2002 | 6.998 | 7.050 | 6.855 | 6.855 | 144,618 | -0.20(-2.84%) |
Oct 01, 2002 | 6.883 | 7.066 | 6.883 | 7.055 | 5,483,991 | +0.30(+4.37%) |
Sep 30, 2002 | 6.423 | 6.790 | 6.393 | 6.760 | 408,645 | +0.31(+4.78%) |
Sep 27, 2002 | 6.523 | 6.648 | 6.444 | 6.451 | 143,291 | -0.03(-0.51%) |
Sep 26, 2002 | 6.218 | 6.495 | 6.185 | 6.484 | 122,505 | +0.33(+5.42%) |
Sep 25, 2002 | 6.128 | 6.186 | 6.094 | 6.150 | 56,608 | +0.04(+0.72%) |
Sep 24, 2002 | 6.174 | 6.206 | 6.105 | 6.106 | 61,916 | -0.07(-1.15%) |
Sep 23, 2002 | 6.290 | 6.290 | 6.105 | 6.177 | 107,910 | -0.07(-1.19%) |
Sep 20, 2002 | 6.263 | 6.278 | 6.207 | 6.252 | 83,144 | +0.07(+1.13%) |
Sep 19, 2002 | 6.280 | 6.287 | 6.166 | 6.182 | 69,876 | -0.08(-1.32%) |
Sep 18, 2002 | 6.173 | 6.294 | 6.173 | 6.264 | 79,606 | +0.05(+0.75%) |
Sep 17, 2002 | 6.331 | 6.348 | 6.142 | 6.218 | 95,527 | -0.13(-2.00%) |
Sep 16, 2002 | 6.388 | 6.467 | 6.331 | 6.345 | 65,454 | -0.02(-0.32%) |
Sep 13, 2002 | 6.286 | 6.387 | 6.286 | 6.365 | 107,910 | -0.02(-0.30%) |
Sep 12, 2002 | 6.472 | 6.506 | 6.382 | 6.384 | 59,704 | -0.09(-1.41%) |
Sep 11, 2002 | 6.518 | 6.527 | 6.475 | 6.476 | 31,842 | -0.01(-0.21%) |
Sep 10, 2002 | 6.633 | 6.659 | 6.450 | 6.489 | 123,389 | -0.17(-2.50%) |
Sep 09, 2002 | 6.444 | 6.692 | 6.417 | 6.656 | 111,006 | +0.21(+3.19%) |
Sep 06, 2002 | 6.359 | 6.501 | 6.359 | 6.450 | 202,111 | +0.17(+2.66%) |
Sep 05, 2002 | 6.218 | 6.328 | 6.218 | 6.283 | 179,998 | +0.04(+0.58%) |
Sep 04, 2002 | 6.077 | 6.246 | 6.049 | 6.246 | 100,392 | +0.14(+2.31%) |
Sep 03, 2002 | 6.184 | 6.214 | 6.105 | 6.105 | 66,338 | -0.10(-1.64%) |
Aug 30, 2002 | 6.260 | 6.359 | 6.207 | 6.207 | 3,714,962 | -0.07(-1.15%) |
Aug 29, 2002 | 6.139 | 6.292 | 6.139 | 6.279 | 95,527 | +0.13(+2.17%) |
Aug 28, 2002 | 6.292 | 6.292 | 6.133 | 6.146 | 118,524 | -0.17(-2.67%) |
Aug 27, 2002 | 6.410 | 6.478 | 6.314 | 6.314 | 168,942 | -0.10(-1.50%) |
Aug 26, 2002 | 6.467 | 6.501 | 6.241 | 6.410 | 108,353 | -0.08(-1.22%) |
Aug 23, 2002 | 6.659 | 6.682 | 6.489 | 6.489 | 86,240 | -0.20(-2.94%) |
Aug 22, 2002 | 6.738 | 6.817 | 6.682 | 6.686 | 79,606 | -0.07(-1.02%) |
Aug 21, 2002 | 6.535 | 6.755 | 6.535 | 6.755 | 168,500 | +0.20(+3.07%) |
Aug 20, 2002 | 6.659 | 6.693 | 6.535 | 6.554 | 113,660 | +0.01(+0.19%) |
Aug 16, 2002 | 6.472 | 6.602 | 6.444 | 6.541 | 112,775 | +0.05(+0.80%) |
Aug 15, 2002 | 6.557 | 6.608 | 6.467 | 6.489 | 86,240 | -0.12(-1.80%) |
Aug 14, 2002 | 6.688 | 6.765 | 6.450 | 6.608 | 150,367 | -0.08(-1.18%) |
Aug 13, 2002 | 7.015 | 7.015 | 6.687 | 6.687 | 530,708 | -0.32(-4.52%) |
Aug 12, 2002 | 7.092 | 7.092 | 6.953 | 7.004 | 86,682 | -0.29(-3.95%) |
Aug 07, 2002 | 7.337 | 7.394 | 7.180 | 7.292 | 146,387 | -0.02(-0.23%) |
Aug 06, 2002 | 7.224 | 7.354 | 7.224 | 7.309 | 91,105 | +0.11(+1.49%) |
Aug 05, 2002 | 7.219 | 7.303 | 7.151 | 7.202 | 84,471 | -0.04(-0.56%) |
Aug 02, 2002 | 7.513 | 7.513 | 7.241 | 7.242 | 79,164 | -0.25(-3.31%) |
Aug 01, 2002 | 7.479 | 7.518 | 7.422 | 7.490 | 123,389 | -0.06(-0.82%) |
Jul 31, 2002 | 7.681 | 7.710 | 7.552 | 7.552 | 47,763 | -0.13(-1.68%) |
Jul 30, 2002 | 7.699 | 7.727 | 7.517 | 7.681 | 93,758 | -0.03(-0.38%) |
Jul 29, 2002 | 7.404 | 7.710 | 7.404 | 7.710 | 184,863 | +0.33(+4.54%) |
Jul 26, 2002 | 7.510 | 7.510 | 7.363 | 7.376 | 98,181 | -0.13(-1.79%) |
Jul 25, 2002 | 7.660 | 7.816 | 7.428 | 7.510 | 189,286 | +0.00(+0.05%) |
Jul 24, 2002 | 7.004 | 7.507 | 6.931 | 7.507 | 189,728 | +0.40(+5.65%) |
Jul 23, 2002 | 7.264 | 7.303 | 7.075 | 7.106 | 129,581 | -0.18(-2.48%) |
Jul 22, 2002 | 7.530 | 7.541 | 7.254 | 7.286 | 116,755 | -0.25(-3.37%) |
Jul 19, 2002 | 7.767 | 7.767 | 7.507 | 7.541 | 77,395 | -0.24(-3.05%) |
Jul 17, 2002 | 7.716 | 7.857 | 7.635 | 7.778 | 85,355 | -0.12(-1.57%) |
Jul 12, 2002 | 7.925 | 8.055 | 7.863 | 7.903 | 136,657 | +0.01(+0.14%) |
Jul 11, 2002 | 7.999 | 8.022 | 7.891 | 7.891 | 119,851 | -0.13(-1.62%) |
Jul 10, 2002 | 8.290 | 8.290 | 8.004 | 8.021 | 148,156 | -0.28(-3.43%) |
Jul 09, 2002 | 8.344 | 8.344 | 8.306 | 8.306 | 139,311 | -0.06(-0.69%) |
Jul 08, 2002 | 8.519 | 8.519 | 8.364 | 8.364 | 107,026 | -0.17(-1.95%) |
Jul 05, 2002 | 8.366 | 8.557 | 8.366 | 8.530 | 87,124 | +0.19(+2.31%) |
Jul 04, 2002 | 8.468 | 8.575 | 8.176 | 8.338 | 174,691 | +0.00(+0.00%) |
Jul 03, 2002 | 8.468 | 8.575 | 8.176 | 8.338 | 174,691 | -0.16(-1.90%) |
Jul 02, 2002 | 8.654 | 8.825 | 8.483 | 8.500 | 171,153 | -0.15(-1.79%) |
Jul 01, 2002 | 9.067 | 9.067 | 8.649 | 8.654 | 314,887 | -0.39(-4.31%) |
Jun 28, 2002 | 8.886 | 9.045 | 8.886 | 9.045 | 266,238 | +0.16(+1.78%) |
Jun 27, 2002 | 8.835 | 8.898 | 8.784 | 8.886 | 134,446 | +0.11(+1.22%) |
Jun 26, 2002 | 8.423 | 8.864 | 8.377 | 8.779 | 279,064 | +0.31(+3.66%) |
Jun 25, 2002 | 8.587 | 8.657 | 8.458 | 8.469 | 142,849 | -0.07(-0.78%) |
Jun 21, 2002 | 8.377 | 8.536 | 8.377 | 8.536 | 166,288 | +0.19(+2.23%) |
Jun 20, 2002 | 8.210 | 8.468 | 8.210 | 8.349 | 180,441 | +0.14(+1.71%) |
Jun 19, 2002 | 8.198 | 8.281 | 8.154 | 8.209 | 231,742 | +0.01(+0.15%) |
Jun 18, 2002 | 8.163 | 8.253 | 8.146 | 8.197 | 222,455 | +0.06(+0.69%) |
Jun 17, 2002 | 8.072 | 8.154 | 8.050 | 8.140 | 108,353 | +0.04(+0.49%) |
Jun 14, 2002 | 8.055 | 8.112 | 7.974 | 8.100 | 157,443 | -0.03(-0.35%) |
Jun 12, 2002 | 8.089 | 8.134 | 8.038 | 8.129 | 125,158 | +0.03(+0.33%) |
Jun 11, 2002 | 8.089 | 8.130 | 8.089 | 8.102 | 113,217 | +0.03(+0.36%) |
Jun 10, 2002 | 8.095 | 8.191 | 8.029 | 8.072 | 128,254 | +0.02(+0.21%) |
Jun 07, 2002 | 7.948 | 8.055 | 7.937 | 8.055 | 97,738 | +0.10(+1.21%) |
Jun 06, 2002 | 7.934 | 7.976 | 7.920 | 7.959 | 146,387 | +0.03(+0.43%) |