Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.750 | 6.864 | 6.637 | 6.692 | 2,427,975 | -0.08(-1.14%) |
May 29, 2003 | 6.815 | 6.815 | 6.680 | 6.769 | 2,044,350 | -0.20(-2.83%) |
May 28, 2003 | 6.912 | 7.101 | 6.835 | 6.967 | 1,177,650 | +0.07(+1.03%) |
May 27, 2003 | 6.815 | 6.943 | 6.716 | 6.896 | 1,906,425 | +0.05(+0.66%) |
May 23, 2003 | 6.647 | 6.874 | 6.524 | 6.850 | 1,720,125 | +0.22(+3.24%) |
May 22, 2003 | 6.459 | 6.655 | 6.428 | 6.635 | 3,942,000 | +0.30(+4.71%) |
May 21, 2003 | 6.283 | 6.337 | 6.238 | 6.337 | 710,100 | +0.03(+0.41%) |
May 20, 2003 | 6.285 | 6.311 | 6.226 | 6.311 | 1,912,275 | +0.04(+0.66%) |
May 19, 2003 | 6.400 | 6.400 | 6.262 | 6.270 | 945,000 | -0.15(-2.34%) |
May 16, 2003 | 6.459 | 6.459 | 6.341 | 6.420 | 1,480,275 | -0.04(-0.64%) |
May 15, 2003 | 6.422 | 6.568 | 6.400 | 6.461 | 1,108,800 | -0.01(-0.15%) |
May 14, 2003 | 6.459 | 6.526 | 6.360 | 6.471 | 663,525 | +0.05(+0.80%) |
May 13, 2003 | 6.404 | 6.487 | 6.345 | 6.420 | 890,775 | +0.00(+0.00%) |
May 12, 2003 | 6.268 | 6.479 | 6.232 | 6.420 | 1,073,925 | +0.19(+3.04%) |
May 09, 2003 | 6.317 | 6.321 | 6.200 | 6.230 | 1,064,025 | -0.08(-1.25%) |
May 08, 2003 | 6.424 | 6.438 | 6.281 | 6.309 | 1,279,125 | -0.16(-2.41%) |
May 07, 2003 | 6.562 | 6.562 | 6.438 | 6.465 | 1,513,575 | -0.12(-1.77%) |
May 06, 2003 | 6.493 | 6.605 | 6.469 | 6.582 | 3,003,075 | +0.11(+1.74%) |
May 05, 2003 | 6.368 | 6.481 | 6.321 | 6.469 | 2,283,525 | +0.11(+1.71%) |
May 02, 2003 | 6.110 | 6.364 | 6.110 | 6.360 | 1,869,075 | +0.23(+3.70%) |
May 01, 2003 | 6.163 | 6.222 | 6.094 | 6.133 | 966,150 | -0.08(-1.24%) |
Apr 30, 2003 | 6.287 | 6.321 | 6.189 | 6.210 | 885,600 | -0.06(-0.98%) |
Apr 29, 2003 | 6.337 | 6.410 | 6.270 | 6.272 | 1,577,475 | -0.04(-0.56%) |
Apr 28, 2003 | 6.127 | 6.404 | 6.096 | 6.307 | 2,073,150 | +0.20(+3.33%) |
Apr 25, 2003 | 6.210 | 6.278 | 6.084 | 6.104 | 1,973,925 | -0.11(-1.72%) |
Apr 24, 2003 | 6.040 | 6.222 | 6.029 | 6.210 | 3,131,775 | +0.25(+4.21%) |
Apr 23, 2003 | 5.756 | 5.985 | 5.713 | 5.960 | 2,187,000 | +0.23(+4.00%) |
Apr 22, 2003 | 5.728 | 5.744 | 5.602 | 5.730 | 1,165,275 | +0.01(+0.21%) |
Apr 21, 2003 | 5.768 | 5.768 | 5.649 | 5.719 | 399,825 | -0.05(-0.82%) |
Apr 17, 2003 | 5.732 | 5.780 | 5.659 | 5.766 | 477,450 | +0.04(+0.62%) |
Apr 16, 2003 | 5.794 | 5.827 | 5.711 | 5.730 | 827,100 | -0.07(-1.23%) |
Apr 15, 2003 | 5.809 | 5.831 | 5.679 | 5.801 | 954,225 | +0.02(+0.27%) |
Apr 14, 2003 | 5.740 | 5.807 | 5.728 | 5.786 | 764,775 | +0.05(+0.86%) |
Apr 11, 2003 | 5.709 | 5.827 | 5.697 | 5.736 | 1,350,000 | +0.02(+0.28%) |
Apr 10, 2003 | 5.752 | 5.825 | 5.531 | 5.720 | 2,009,700 | -0.06(-1.06%) |
Apr 09, 2003 | 5.703 | 5.841 | 5.703 | 5.782 | 798,300 | +0.02(+0.27%) |
Apr 08, 2003 | 5.746 | 5.827 | 5.717 | 5.766 | 989,100 | -0.04(-0.71%) |
Apr 07, 2003 | 5.803 | 5.867 | 5.740 | 5.807 | 2,585,925 | +0.22(+3.85%) |
Apr 04, 2003 | 5.602 | 5.677 | 5.562 | 5.592 | 1,323,450 | +0.06(+1.07%) |
Apr 03, 2003 | 5.788 | 5.798 | 5.531 | 5.533 | 1,320,975 | -0.20(-3.48%) |
Apr 02, 2003 | 5.426 | 5.803 | 5.420 | 5.732 | 3,570,525 | +0.35(+6.50%) |
Apr 01, 2003 | 5.480 | 5.562 | 5.381 | 5.383 | 1,493,775 | -0.09(-1.66%) |
Mar 31, 2003 | 5.351 | 5.578 | 5.306 | 5.474 | 1,572,745 | +0.05(+0.91%) |
Mar 28, 2003 | 5.450 | 5.468 | 5.375 | 5.424 | 1,052,599 | -0.03(-0.47%) |
Mar 27, 2003 | 5.521 | 5.554 | 5.432 | 5.450 | 816,864 | -0.09(-1.60%) |
Mar 26, 2003 | 5.677 | 5.756 | 5.468 | 5.539 | 2,177,442 | -0.11(-1.99%) |
Mar 25, 2003 | 5.531 | 5.784 | 5.511 | 5.651 | 2,029,666 | +0.13(+2.36%) |
Mar 24, 2003 | 5.679 | 5.778 | 5.521 | 5.521 | 1,749,415 | -0.23(-3.99%) |
Mar 21, 2003 | 5.426 | 5.839 | 5.426 | 5.750 | 3,786,718 | +0.34(+6.36%) |
Mar 20, 2003 | 5.361 | 5.476 | 5.274 | 5.406 | 1,212,871 | -0.01(-0.22%) |
Mar 19, 2003 | 5.418 | 5.501 | 5.282 | 5.418 | 1,558,289 | -0.04(-0.72%) |
Mar 18, 2003 | 5.268 | 5.476 | 5.219 | 5.458 | 4,249,973 | +0.20(+3.76%) |
Mar 17, 2003 | 4.950 | 5.304 | 4.881 | 5.260 | 2,287,876 | +0.32(+6.43%) |
Mar 14, 2003 | 4.928 | 5.185 | 4.885 | 4.942 | 3,975,795 | +0.15(+3.18%) |
Mar 13, 2003 | 4.701 | 4.806 | 4.616 | 4.790 | 1,774,575 | +0.08(+1.81%) |
Mar 12, 2003 | 4.802 | 4.824 | 4.573 | 4.705 | 1,706,082 | -0.10(-2.18%) |
Mar 11, 2003 | 5.007 | 5.007 | 4.778 | 4.810 | 1,420,650 | -0.20(-3.95%) |
Mar 10, 2003 | 5.075 | 5.077 | 4.984 | 5.007 | 870,975 | -0.07(-1.36%) |
Mar 07, 2003 | 4.830 | 5.160 | 4.759 | 5.077 | 1,736,010 | +0.20(+4.09%) |
Mar 06, 2003 | 4.869 | 4.968 | 4.840 | 4.877 | 923,175 | -0.07(-1.32%) |
Mar 05, 2003 | 5.015 | 5.015 | 4.845 | 4.942 | 1,134,000 | -0.05(-0.95%) |
Mar 04, 2003 | 5.118 | 5.118 | 4.707 | 4.990 | 8,254,125 | -0.28(-5.39%) |
Mar 03, 2003 | 5.225 | 5.274 | 5.132 | 5.274 | 674,550 | +0.07(+1.29%) |
Feb 28, 2003 | 5.106 | 5.215 | 5.082 | 5.207 | 378,000 | +0.13(+2.57%) |
Feb 27, 2003 | 5.086 | 5.136 | 5.047 | 5.077 | 449,775 | -0.04(-0.81%) |
Feb 26, 2003 | 5.104 | 5.160 | 5.047 | 5.118 | 613,575 | -0.05(-0.91%) |
Feb 25, 2003 | 4.970 | 5.165 | 4.830 | 5.165 | 2,011,500 | +0.17(+3.36%) |
Feb 24, 2003 | 5.272 | 5.347 | 4.944 | 4.998 | 1,658,025 | -0.25(-4.71%) |
Feb 21, 2003 | 5.086 | 5.296 | 5.077 | 5.244 | 869,625 | +0.17(+3.27%) |
Feb 20, 2003 | 5.027 | 5.130 | 4.992 | 5.079 | 848,250 | +0.01(+0.27%) |
Feb 19, 2003 | 5.152 | 5.167 | 5.057 | 5.065 | 607,050 | -0.12(-2.36%) |
Feb 18, 2003 | 5.215 | 5.227 | 5.077 | 5.187 | 916,650 | -0.01(-0.27%) |
Feb 14, 2003 | 5.227 | 5.260 | 5.057 | 5.201 | 867,150 | +0.05(+1.04%) |
Feb 13, 2003 | 5.225 | 5.227 | 4.982 | 5.148 | 1,562,625 | -0.10(-1.89%) |
Feb 12, 2003 | 5.205 | 5.266 | 5.138 | 5.247 | 771,300 | -0.03(-0.52%) |
Feb 11, 2003 | 5.199 | 5.353 | 5.165 | 5.274 | 807,075 | +0.14(+2.73%) |
Feb 10, 2003 | 5.156 | 5.203 | 5.041 | 5.134 | 923,175 | +0.01(+0.15%) |
Feb 07, 2003 | 5.306 | 5.359 | 5.096 | 5.126 | 1,235,475 | -0.16(-3.06%) |
Feb 06, 2003 | 5.284 | 5.383 | 5.209 | 5.288 | 1,203,750 | -0.03(-0.55%) |
Feb 05, 2003 | 5.327 | 5.412 | 5.294 | 5.317 | 1,208,025 | +0.02(+0.29%) |
Feb 04, 2003 | 5.391 | 5.393 | 5.209 | 5.302 | 2,517,750 | -0.17(-3.10%) |
Feb 03, 2003 | 5.570 | 5.590 | 5.446 | 5.472 | 1,082,700 | -0.12(-2.12%) |
Jan 31, 2003 | 5.687 | 5.689 | 5.521 | 5.590 | 1,136,475 | -0.12(-2.14%) |
Jan 30, 2003 | 5.580 | 5.847 | 5.641 | 5.713 | 2,675,171 | +0.13(+2.37%) |
Jan 29, 2003 | 5.641 | 5.657 | 5.497 | 5.580 | 1,491,750 | -0.15(-2.62%) |
Jan 28, 2003 | 5.509 | 5.744 | 5.458 | 5.730 | 1,607,625 | +0.24(+4.35%) |
Jan 27, 2003 | 5.594 | 5.612 | 5.351 | 5.491 | 1,374,975 | -0.13(-2.39%) |
Jan 24, 2003 | 5.801 | 5.803 | 5.598 | 5.626 | 999,675 | -0.15(-2.63%) |
Jan 23, 2003 | 5.679 | 5.827 | 5.638 | 5.778 | 2,962,350 | +0.35(+6.52%) |
Jan 22, 2003 | 5.768 | 5.768 | 5.412 | 5.424 | 2,064,825 | -0.34(-5.96%) |
Jan 21, 2003 | 5.788 | 5.837 | 5.659 | 5.768 | 944,775 | -0.02(-0.31%) |
Jan 17, 2003 | 5.817 | 5.906 | 5.774 | 5.786 | 1,433,025 | -0.05(-0.91%) |
Jan 16, 2003 | 5.778 | 5.918 | 5.748 | 5.839 | 1,483,200 | +0.04(+0.68%) |
Jan 15, 2003 | 5.701 | 5.800 | 5.693 | 5.800 | 841,500 | +0.08(+1.42%) |
Jan 14, 2003 | 5.634 | 5.719 | 5.614 | 5.719 | 643,725 | +0.06(+1.12%) |
Jan 13, 2003 | 5.519 | 5.681 | 5.513 | 5.655 | 1,853,100 | +0.21(+3.85%) |
Jan 10, 2003 | 5.487 | 5.497 | 5.424 | 5.446 | 740,475 | -0.02(-0.36%) |
Jan 09, 2003 | 5.728 | 5.770 | 5.458 | 5.466 | 1,955,925 | -0.25(-4.36%) |
Jan 08, 2003 | 5.719 | 5.768 | 5.588 | 5.715 | 1,146,150 | -0.01(-0.24%) |
Jan 07, 2003 | 5.649 | 5.782 | 5.616 | 5.728 | 2,049,300 | +0.09(+1.57%) |
Jan 06, 2003 | 5.485 | 5.645 | 5.483 | 5.640 | 1,739,250 | +0.14(+2.48%) |
Jan 03, 2003 | 5.432 | 5.515 | 5.391 | 5.503 | 612,675 | +0.09(+1.68%) |
Jan 02, 2003 | 5.314 | 5.430 | 5.314 | 5.412 | 826,650 | +0.08(+1.48%) |
Dec 31, 2002 | 5.152 | 5.383 | 5.142 | 5.333 | 1,265,175 | -2.65(-33.18%) |
Dec 27, 2002 | 8.012 | 8.121 | 7.950 | 7.982 | 672,525 | -0.02(-0.26%) |
Dec 26, 2002 | 8.000 | 8.030 | 7.953 | 8.003 | 656,100 | +0.00(+0.04%) |
Dec 24, 2002 | 7.902 | 8.056 | 7.902 | 8.000 | 913,725 | +0.09(+1.16%) |
Dec 23, 2002 | 7.579 | 7.926 | 7.556 | 7.908 | 1,150,875 | +0.19(+2.42%) |
Dec 20, 2002 | 7.579 | 7.733 | 7.556 | 7.721 | 1,204,875 | +0.13(+1.72%) |
Dec 19, 2002 | 7.520 | 7.727 | 7.508 | 7.591 | 1,220,625 | +0.04(+0.51%) |
Dec 18, 2002 | 8.231 | 8.231 | 7.425 | 7.553 | 5,455,800 | -0.71(-8.64%) |
Dec 17, 2002 | 8.033 | 8.276 | 8.030 | 8.267 | 1,556,325 | +0.19(+2.31%) |
Dec 16, 2002 | 7.896 | 8.089 | 7.867 | 8.080 | 2,379,150 | +0.23(+2.91%) |
Dec 13, 2002 | 7.834 | 7.911 | 7.716 | 7.852 | 2,106,450 | +0.18(+2.29%) |
Dec 11, 2002 | 7.644 | 7.706 | 7.595 | 7.676 | 1,759,050 | +0.05(+0.67%) |
Dec 10, 2002 | 7.490 | 7.642 | 7.457 | 7.625 | 1,763,775 | +0.18(+2.47%) |
Dec 09, 2002 | 7.727 | 7.747 | 7.388 | 7.441 | 1,534,950 | -0.24(-3.16%) |
Dec 06, 2002 | 7.486 | 7.822 | 7.407 | 7.684 | 2,044,237 | +0.09(+1.25%) |
Dec 05, 2002 | 7.407 | 7.723 | 7.358 | 7.589 | 3,688,537 | +0.23(+3.14%) |
Dec 04, 2002 | 7.012 | 7.417 | 7.012 | 7.358 | 3,231,225 | +0.34(+4.84%) |
Dec 03, 2002 | 7.210 | 7.230 | 6.916 | 7.018 | 1,124,212 | -0.21(-2.92%) |
Dec 02, 2002 | 7.390 | 7.506 | 7.214 | 7.230 | 1,463,737 | -0.08(-1.13%) |
Nov 29, 2002 | 7.366 | 7.467 | 7.220 | 7.313 | 1,099,237 | +0.01(+0.08%) |
Nov 27, 2002 | 6.983 | 7.309 | 6.973 | 7.307 | 3,590,325 | +0.33(+4.76%) |
Nov 26, 2002 | 6.880 | 7.024 | 6.835 | 6.975 | 2,744,550 | +0.09(+1.32%) |
Nov 25, 2002 | 6.688 | 6.933 | 6.641 | 6.884 | 4,760,100 | +0.36(+5.57%) |
Nov 22, 2002 | 6.997 | 6.999 | 6.521 | 6.521 | 3,214,350 | -0.39(-5.69%) |
Nov 21, 2002 | 7.133 | 7.170 | 6.856 | 6.914 | 2,985,862 | -0.20(-2.78%) |
Nov 20, 2002 | 7.251 | 7.350 | 6.981 | 7.111 | 1,616,287 | -0.12(-1.67%) |
Nov 19, 2002 | 7.388 | 7.465 | 7.172 | 7.232 | 1,690,200 | -0.19(-2.50%) |
Nov 18, 2002 | 7.569 | 7.652 | 7.407 | 7.417 | 850,162 | -0.06(-0.79%) |
Nov 15, 2002 | 7.652 | 7.654 | 7.457 | 7.477 | 1,832,625 | -0.19(-2.45%) |
Nov 14, 2002 | 7.595 | 7.781 | 7.370 | 7.664 | 2,966,625 | +0.07(+0.88%) |
Nov 13, 2002 | 7.247 | 7.743 | 7.180 | 7.597 | 3,445,537 | +0.38(+5.32%) |
Nov 12, 2002 | 7.190 | 7.257 | 6.951 | 7.213 | 4,003,087 | -0.05(-0.69%) |
Nov 11, 2002 | 7.131 | 7.334 | 7.034 | 7.263 | 1,557,900 | +0.15(+2.14%) |
Nov 08, 2002 | 7.378 | 7.481 | 6.864 | 7.111 | 8,557,650 | -0.22(-2.96%) |
Nov 07, 2002 | 7.644 | 7.704 | 7.281 | 7.328 | 8,499,262 | -0.73(-9.07%) |
Nov 06, 2002 | 8.158 | 8.336 | 8.024 | 8.059 | 3,618,337 | -0.06(-0.75%) |
Nov 05, 2002 | 8.296 | 8.314 | 8.077 | 8.120 | 2,143,125 | -0.16(-1.96%) |
Nov 04, 2002 | 7.933 | 8.395 | 7.923 | 8.282 | 4,325,400 | +0.41(+5.25%) |
Nov 01, 2002 | 7.901 | 7.953 | 7.814 | 7.870 | 1,404,337 | -0.11(-1.36%) |
Oct 31, 2002 | 7.921 | 7.990 | 7.779 | 7.978 | 229,128,752 | +0.08(+0.98%) |
Oct 30, 2002 | 7.352 | 7.941 | 7.348 | 7.901 | 4,550,242 | +0.59(+8.02%) |
Oct 29, 2002 | 7.212 | 7.348 | 7.174 | 7.315 | 608,164 | +0.07(+1.01%) |
Oct 28, 2002 | 7.236 | 7.350 | 7.151 | 7.241 | 799,875 | +0.03(+0.44%) |
Oct 25, 2002 | 7.399 | 7.399 | 7.110 | 7.210 | 820,138 | -0.08(-1.08%) |
Oct 24, 2002 | 7.145 | 7.498 | 7.123 | 7.289 | 2,625,726 | +0.09(+1.26%) |
Oct 23, 2002 | 7.358 | 7.358 | 6.993 | 7.198 | 969,090 | -0.13(-1.81%) |
Oct 22, 2002 | 7.467 | 7.486 | 7.210 | 7.330 | 1,205,212 | -0.14(-1.83%) |
Oct 21, 2002 | 7.407 | 7.506 | 7.125 | 7.467 | 2,232,225 | +0.42(+6.03%) |
Oct 18, 2002 | 7.160 | 7.182 | 7.014 | 7.042 | 515,362 | -0.17(-2.33%) |
Oct 17, 2002 | 6.953 | 7.238 | 6.953 | 7.210 | 1,235,250 | +0.37(+5.40%) |
Oct 16, 2002 | 7.026 | 7.026 | 6.617 | 6.840 | 1,674,000 | -0.18(-2.62%) |
Oct 15, 2002 | 6.825 | 7.309 | 6.785 | 7.024 | 5,569,212 | +0.44(+6.75%) |
Oct 14, 2002 | 6.404 | 6.641 | 6.272 | 6.580 | 1,718,263 | +0.07(+1.00%) |
Oct 11, 2002 | 6.281 | 6.765 | 6.279 | 6.515 | 5,947,840 | +0.39(+6.39%) |
Oct 10, 2002 | 5.965 | 6.578 | 5.877 | 6.123 | 9,724,050 | +0.17(+2.82%) |
Oct 09, 2002 | 6.619 | 6.736 | 5.944 | 5.956 | 25,412,738 | -1.11(-15.71%) |
Oct 08, 2002 | 7.174 | 7.376 | 7.034 | 7.066 | 1,914,300 | +0.00(+0.06%) |
Oct 07, 2002 | 7.176 | 7.502 | 6.842 | 7.062 | 4,341,262 | -0.15(-2.05%) |
Oct 04, 2002 | 7.556 | 7.591 | 7.170 | 7.210 | 3,183,232 | -0.30(-3.97%) |
Oct 03, 2002 | 7.704 | 7.759 | 7.469 | 7.508 | 1,933,875 | -0.20(-2.56%) |
Oct 02, 2002 | 7.885 | 7.887 | 7.583 | 7.706 | 3,165,750 | -0.15(-1.96%) |
Oct 01, 2002 | 7.945 | 7.990 | 7.704 | 7.860 | 1,769,175 | -0.11(-1.34%) |
Sep 30, 2002 | 8.201 | 8.201 | 7.706 | 7.966 | 3,065,107 | -0.33(-4.02%) |
Sep 27, 2002 | 8.403 | 8.413 | 8.120 | 8.300 | 1,027,350 | -0.11(-1.36%) |
Sep 26, 2002 | 8.520 | 8.571 | 8.320 | 8.415 | 409,050 | -0.09(-1.11%) |
Sep 25, 2002 | 8.484 | 8.691 | 8.447 | 8.510 | 841,725 | +0.05(+0.61%) |
Sep 24, 2002 | 8.275 | 8.484 | 8.198 | 8.458 | 950,538 | +0.13(+1.57%) |
Sep 23, 2002 | 8.277 | 8.350 | 8.022 | 8.328 | 1,538,662 | +0.02(+0.26%) |
Sep 20, 2002 | 8.573 | 8.591 | 8.134 | 8.306 | 1,825,915 | -0.28(-3.22%) |
Sep 19, 2002 | 8.670 | 8.707 | 8.472 | 8.583 | 952,998 | -0.11(-1.25%) |
Sep 18, 2002 | 8.683 | 8.717 | 8.425 | 8.691 | 2,462,062 | -0.07(-0.79%) |
Sep 17, 2002 | 8.681 | 8.867 | 8.620 | 8.761 | 1,531,105 | +0.28(+3.26%) |
Sep 16, 2002 | 8.539 | 8.585 | 8.389 | 8.484 | 803,925 | -0.08(-0.95%) |
Sep 13, 2002 | 8.632 | 8.683 | 8.458 | 8.565 | 691,584 | -0.14(-1.63%) |
Sep 12, 2002 | 8.812 | 8.843 | 8.593 | 8.707 | 1,418,175 | -0.13(-1.43%) |
Sep 11, 2002 | 8.695 | 9.007 | 8.636 | 8.834 | 1,764,112 | +0.19(+2.19%) |
Sep 10, 2002 | 7.899 | 8.687 | 7.881 | 8.644 | 4,729,725 | +0.79(+10.00%) |
Sep 09, 2002 | 7.899 | 7.901 | 7.637 | 7.858 | 759,037 | -0.03(-0.33%) |
Sep 06, 2002 | 7.773 | 7.960 | 7.755 | 7.883 | 837,675 | +0.13(+1.66%) |
Sep 05, 2002 | 7.619 | 7.838 | 7.336 | 7.755 | 1,363,500 | +0.11(+1.47%) |
Sep 04, 2002 | 7.524 | 7.664 | 7.469 | 7.642 | 700,143 | +0.12(+1.60%) |
Sep 03, 2002 | 7.563 | 7.565 | 7.317 | 7.522 | 1,873,462 | -0.08(-1.09%) |
Aug 30, 2002 | 7.459 | 7.605 | 7.407 | 7.605 | 350,429 | +0.11(+1.48%) |
Aug 29, 2002 | 7.486 | 7.605 | 7.376 | 7.494 | 693,677 | +0.01(+0.13%) |
Aug 28, 2002 | 7.633 | 7.654 | 7.409 | 7.484 | 751,376 | -0.12(-1.58%) |
Aug 27, 2002 | 7.773 | 7.988 | 7.605 | 7.605 | 916,650 | -0.07(-0.88%) |
Aug 26, 2002 | 7.767 | 7.887 | 7.605 | 7.672 | 384,071 | -0.07(-0.92%) |
Aug 23, 2002 | 7.893 | 7.895 | 7.654 | 7.743 | 602,437 | -0.15(-1.90%) |
Aug 22, 2002 | 7.773 | 8.097 | 7.682 | 7.893 | 1,382,737 | +0.14(+1.81%) |
Aug 21, 2002 | 7.583 | 7.885 | 7.504 | 7.753 | 1,340,195 | +0.20(+2.61%) |
Aug 20, 2002 | 7.224 | 7.684 | 7.111 | 7.556 | 1,758,354 | -0.16(-2.12%) |
Aug 16, 2002 | 8.087 | 8.117 | 7.556 | 7.720 | 2,068,706 | -0.38(-4.68%) |
Aug 15, 2002 | 7.966 | 8.099 | 7.830 | 8.099 | 2,324,126 | +0.23(+2.91%) |
Aug 14, 2002 | 8.553 | 8.553 | 7.506 | 7.870 | 8,386,875 | -0.75(-8.73%) |
Aug 13, 2002 | 8.879 | 8.968 | 8.563 | 8.622 | 769,834 | -0.19(-2.15%) |
Aug 12, 2002 | 8.994 | 8.995 | 8.727 | 8.812 | 926,795 | -0.02(-0.20%) |
Aug 07, 2002 | 8.829 | 9.035 | 8.723 | 8.830 | 280,800 | +0.02(+0.22%) |
Aug 06, 2002 | 8.476 | 8.889 | 8.474 | 8.810 | 481,950 | +0.37(+4.33%) |
Aug 05, 2002 | 8.889 | 8.889 | 8.399 | 8.444 | 867,712 | -0.40(-4.58%) |
Aug 02, 2002 | 9.213 | 9.225 | 8.770 | 8.849 | 732,375 | -0.29(-3.18%) |
Aug 01, 2002 | 9.205 | 9.213 | 9.088 | 9.140 | 405,675 | -0.06(-0.62%) |
Jul 31, 2002 | 9.343 | 9.412 | 9.067 | 9.197 | 913,612 | -0.22(-2.29%) |
Jul 30, 2002 | 9.304 | 9.590 | 9.217 | 9.412 | 1,265,287 | +0.10(+1.08%) |
Jul 29, 2002 | 8.810 | 9.363 | 8.790 | 9.312 | 1,744,638 | +0.52(+5.93%) |
Jul 26, 2002 | 8.346 | 9.481 | 8.277 | 8.790 | 4,501,669 | +0.72(+8.94%) |
Jul 25, 2002 | 8.308 | 8.330 | 8.022 | 8.069 | 957,190 | -0.24(-2.86%) |
Jul 24, 2002 | 8.458 | 8.478 | 7.872 | 8.306 | 1,354,725 | -0.03(-0.40%) |
Jul 23, 2002 | 8.672 | 8.713 | 8.326 | 8.340 | 491,737 | -0.35(-4.05%) |
Jul 22, 2002 | 8.847 | 8.847 | 8.523 | 8.691 | 510,215 | -0.13(-1.48%) |
Jul 19, 2002 | 8.579 | 8.845 | 8.533 | 8.822 | 381,037 | -0.01(-0.16%) |
Jul 17, 2002 | 8.879 | 8.879 | 8.612 | 8.836 | 257,850 | +0.26(+3.06%) |
Jul 12, 2002 | 8.425 | 8.642 | 8.365 | 8.573 | 572,062 | +0.22(+2.65%) |
Jul 11, 2002 | 8.241 | 8.435 | 8.134 | 8.352 | 977,400 | +0.11(+1.37%) |
Jul 10, 2002 | 8.504 | 8.591 | 8.231 | 8.239 | 907,200 | -0.29(-3.45%) |
Jul 09, 2002 | 8.691 | 8.780 | 8.642 | 8.533 | 314,550 | -0.16(-1.82%) |
Jul 08, 2002 | 8.899 | 8.899 | 8.691 | 8.691 | 542,362 | -0.21(-2.33%) |
Jul 05, 2002 | 8.350 | 8.988 | 8.350 | 8.899 | 352,012 | +0.50(+5.90%) |
Jul 04, 2002 | 8.632 | 8.790 | 8.340 | 8.403 | 529,875 | +0.00(+0.00%) |
Jul 03, 2002 | 8.632 | 8.790 | 8.340 | 8.403 | 529,875 | -0.27(-3.08%) |
Jul 02, 2002 | 8.978 | 8.998 | 8.632 | 8.670 | 766,462 | -0.31(-3.43%) |
Jul 01, 2002 | 8.978 | 9.106 | 8.911 | 8.978 | 365,850 | -0.02(-0.24%) |
Jun 28, 2002 | 8.709 | 9.239 | 8.662 | 8.999 | 967,612 | +0.31(+3.55%) |
Jun 27, 2002 | 8.948 | 9.007 | 8.527 | 8.691 | 785,025 | -0.26(-2.89%) |
Jun 26, 2002 | 9.086 | 9.116 | 8.851 | 8.950 | 891,000 | -0.19(-2.07%) |
Jun 25, 2002 | 9.564 | 9.564 | 9.122 | 9.140 | 582,862 | -0.36(-3.80%) |
Jun 21, 2002 | 9.560 | 9.560 | 9.483 | 9.501 | 274,725 | -0.08(-0.87%) |
Jun 20, 2002 | 9.580 | 9.724 | 9.505 | 9.584 | 260,550 | -0.02(-0.16%) |
Jun 19, 2002 | 9.612 | 9.689 | 9.511 | 9.600 | 477,900 | -0.04(-0.39%) |
Jun 18, 2002 | 9.837 | 9.847 | 9.572 | 9.638 | 623,700 | -0.22(-2.26%) |
Jun 17, 2002 | 9.513 | 9.975 | 9.513 | 9.861 | 1,059,412 | +0.31(+3.25%) |
Jun 14, 2002 | 9.626 | 9.628 | 9.481 | 9.551 | 390,487 | +0.07(+0.73%) |
Jun 12, 2002 | 9.620 | 9.711 | 9.383 | 9.481 | 463,725 | -0.14(-1.48%) |
Jun 11, 2002 | 9.383 | 9.746 | 9.381 | 9.624 | 422,550 | +0.20(+2.14%) |
Jun 10, 2002 | 9.377 | 9.491 | 9.377 | 9.422 | 317,587 | +0.06(+0.63%) |
Jun 07, 2002 | 9.235 | 9.392 | 8.922 | 9.363 | 517,725 | +0.16(+1.76%) |
Jun 06, 2002 | 9.185 | 9.284 | 9.136 | 9.201 | 263,587 | +0.11(+1.26%) |