Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.412 | 8.491 | 8.396 | 8.491 | 1,239,741 | +0.09(+1.13%) |
May 29, 2003 | 8.493 | 8.561 | 8.358 | 8.396 | 1,591,221 | -0.12(-1.36%) |
May 28, 2003 | 8.509 | 8.545 | 8.393 | 8.513 | 1,741,375 | +0.02(+0.18%) |
May 27, 2003 | 8.302 | 8.532 | 8.280 | 8.497 | 1,720,700 | +0.20(+2.35%) |
May 23, 2003 | 8.267 | 8.389 | 8.222 | 8.302 | 1,416,256 | +0.01(+0.16%) |
May 22, 2003 | 8.205 | 8.302 | 8.164 | 8.288 | 1,380,333 | +0.08(+0.92%) |
May 21, 2003 | 8.097 | 8.240 | 8.029 | 8.213 | 2,550,296 | +0.16(+2.04%) |
May 20, 2003 | 8.406 | 8.439 | 7.963 | 8.048 | 4,735,415 | -0.35(-4.15%) |
May 19, 2003 | 8.503 | 8.706 | 8.367 | 8.396 | 1,318,307 | -0.13(-1.54%) |
May 16, 2003 | 8.381 | 8.528 | 8.348 | 8.528 | 1,768,253 | +0.11(+1.36%) |
May 15, 2003 | 8.358 | 8.418 | 8.317 | 8.414 | 2,201,659 | +0.09(+1.02%) |
May 14, 2003 | 8.284 | 8.366 | 8.259 | 8.329 | 1,332,521 | +0.04(+0.54%) |
May 13, 2003 | 8.319 | 8.350 | 8.242 | 8.284 | 1,022,134 | -0.08(-0.93%) |
May 12, 2003 | 8.240 | 8.367 | 8.189 | 8.362 | 1,133,263 | +0.11(+1.34%) |
May 09, 2003 | 8.201 | 8.280 | 8.189 | 8.251 | 1,021,617 | +0.05(+0.61%) |
May 08, 2003 | 8.373 | 8.375 | 8.201 | 8.201 | 1,792,547 | -0.20(-2.33%) |
May 07, 2003 | 8.248 | 8.402 | 8.203 | 8.396 | 2,906,427 | +0.11(+1.33%) |
May 06, 2003 | 8.325 | 8.408 | 8.251 | 8.286 | 876,373 | -0.06(-0.67%) |
May 05, 2003 | 8.416 | 8.437 | 8.271 | 8.342 | 846,652 | -0.03(-0.39%) |
May 02, 2003 | 8.251 | 8.406 | 8.240 | 8.375 | 1,577,524 | +0.12(+1.50%) |
May 01, 2003 | 8.286 | 8.313 | 8.184 | 8.251 | 1,765,669 | -0.04(-0.47%) |
Apr 30, 2003 | 8.093 | 8.333 | 8.064 | 8.290 | 1,851,988 | +0.20(+2.46%) |
Apr 29, 2003 | 8.205 | 8.222 | 8.083 | 8.091 | 1,618,099 | -0.09(-1.11%) |
Apr 28, 2003 | 8.091 | 8.240 | 8.083 | 8.182 | 2,163,409 | +0.13(+1.61%) |
Apr 25, 2003 | 8.097 | 8.110 | 8.023 | 8.052 | 1,952,522 | +0.02(+0.19%) |
Apr 24, 2003 | 8.073 | 8.184 | 8.037 | 8.037 | 1,747,319 | -0.04(-0.46%) |
Apr 23, 2003 | 8.029 | 8.170 | 7.940 | 8.073 | 6,365,661 | +0.06(+0.80%) |
Apr 22, 2003 | 7.859 | 8.029 | 7.839 | 8.010 | 2,758,599 | +0.15(+1.92%) |
Apr 21, 2003 | 7.928 | 7.942 | 7.835 | 7.859 | 1,883,776 | -0.04(-0.51%) |
Apr 17, 2003 | 7.884 | 7.932 | 7.872 | 7.899 | 1,584,760 | +0.05(+0.67%) |
Apr 16, 2003 | 8.027 | 8.068 | 7.828 | 7.847 | 1,653,505 | -0.16(-2.05%) |
Apr 15, 2003 | 7.897 | 8.041 | 7.835 | 8.011 | 1,226,819 | +0.11(+1.45%) |
Apr 14, 2003 | 7.845 | 7.915 | 7.845 | 7.897 | 1,287,553 | +0.09(+1.16%) |
Apr 11, 2003 | 7.905 | 7.969 | 7.781 | 7.806 | 1,669,012 | -0.10(-1.25%) |
Apr 10, 2003 | 7.696 | 7.905 | 7.661 | 7.905 | 1,754,814 | +0.23(+2.97%) |
Apr 09, 2003 | 7.876 | 7.952 | 7.644 | 7.677 | 1,624,818 | -0.18(-2.29%) |
Apr 08, 2003 | 7.971 | 7.977 | 7.768 | 7.857 | 854,147 | -0.06(-0.71%) |
Apr 07, 2003 | 7.981 | 8.126 | 7.893 | 7.913 | 1,261,967 | +0.08(+1.06%) |
Apr 04, 2003 | 7.893 | 8.000 | 7.729 | 7.830 | 1,130,162 | -0.00(-0.05%) |
Apr 03, 2003 | 7.932 | 7.952 | 7.832 | 7.834 | 1,100,958 | -0.10(-1.24%) |
Apr 02, 2003 | 7.768 | 7.982 | 7.741 | 7.932 | 2,142,993 | +0.26(+3.33%) |
Apr 01, 2003 | 7.766 | 7.775 | 7.594 | 7.677 | 1,836,481 | -0.09(-1.12%) |
Mar 31, 2003 | 7.733 | 7.801 | 7.561 | 7.764 | 1,504,643 | +0.03(+0.40%) |
Mar 28, 2003 | 7.801 | 7.801 | 7.710 | 7.733 | 1,403,076 | -0.09(-1.09%) |
Mar 27, 2003 | 7.855 | 7.861 | 7.766 | 7.818 | 1,456,315 | -0.05(-0.69%) |
Mar 26, 2003 | 7.893 | 7.981 | 7.772 | 7.872 | 1,351,129 | -0.02(-0.27%) |
Mar 25, 2003 | 7.816 | 7.952 | 7.797 | 7.893 | 1,522,476 | +0.07(+0.89%) |
Mar 24, 2003 | 8.029 | 8.029 | 7.774 | 7.824 | 2,283,068 | -0.30(-3.67%) |
Mar 21, 2003 | 7.826 | 8.130 | 7.774 | 8.122 | 1,815,289 | +0.35(+4.56%) |
Mar 20, 2003 | 7.667 | 7.779 | 7.576 | 7.768 | 1,646,269 | +0.11(+1.41%) |
Mar 19, 2003 | 7.584 | 7.679 | 7.555 | 7.659 | 1,266,102 | +0.06(+0.76%) |
Mar 18, 2003 | 7.352 | 7.623 | 7.319 | 7.601 | 2,160,050 | +0.29(+3.91%) |
Mar 17, 2003 | 7.139 | 7.350 | 7.079 | 7.315 | 2,384,893 | +0.19(+2.66%) |
Mar 14, 2003 | 7.131 | 7.249 | 7.058 | 7.125 | 1,384,210 | +0.04(+0.60%) |
Mar 13, 2003 | 6.994 | 7.100 | 6.944 | 7.083 | 2,607,928 | +0.17(+2.43%) |
Mar 12, 2003 | 6.965 | 7.042 | 6.870 | 6.915 | 1,260,416 | -0.07(-1.02%) |
Mar 11, 2003 | 6.975 | 7.040 | 6.922 | 6.986 | 2,016,356 | +0.03(+0.50%) |
Mar 10, 2003 | 6.984 | 7.042 | 6.922 | 6.951 | 1,648,595 | -0.05(-0.66%) |
Mar 07, 2003 | 6.845 | 7.015 | 6.781 | 6.998 | 1,621,459 | +0.11(+1.54%) |
Mar 06, 2003 | 6.858 | 6.918 | 6.771 | 6.891 | 2,057,707 | +0.03(+0.48%) |
Mar 05, 2003 | 6.810 | 6.878 | 6.775 | 6.858 | 1,842,426 | +0.01(+0.08%) |
Mar 04, 2003 | 6.980 | 6.984 | 6.837 | 6.853 | 2,140,150 | -0.14(-2.02%) |
Mar 03, 2003 | 7.062 | 7.158 | 6.969 | 6.994 | 2,980,083 | -0.02(-0.33%) |
Feb 28, 2003 | 7.052 | 7.058 | 6.976 | 7.017 | 2,308,395 | -0.01(-0.08%) |
Feb 27, 2003 | 7.023 | 7.052 | 6.984 | 7.023 | 2,417,457 | +0.03(+0.47%) |
Feb 26, 2003 | 7.000 | 7.129 | 6.969 | 6.990 | 1,012,571 | -0.01(-0.11%) |
Feb 25, 2003 | 7.011 | 7.033 | 6.913 | 6.998 | 1,762,309 | -0.01(-0.19%) |
Feb 24, 2003 | 7.168 | 7.168 | 7.011 | 7.011 | 821,325 | -0.16(-2.19%) |
Feb 21, 2003 | 7.064 | 7.216 | 6.949 | 7.168 | 857,248 | +0.11(+1.51%) |
Feb 20, 2003 | 7.129 | 7.156 | 7.033 | 7.062 | 1,134,814 | -0.07(-0.92%) |
Feb 19, 2003 | 7.151 | 7.197 | 7.091 | 7.127 | 795,739 | -0.02(-0.30%) |
Feb 18, 2003 | 7.046 | 7.189 | 7.046 | 7.149 | 1,067,103 | +0.12(+1.71%) |
Feb 14, 2003 | 6.928 | 7.052 | 6.887 | 7.029 | 877,148 | +0.10(+1.45%) |
Feb 13, 2003 | 6.953 | 6.978 | 6.820 | 6.928 | 1,716,823 | -0.03(-0.36%) |
Feb 12, 2003 | 7.065 | 7.131 | 6.897 | 6.953 | 889,812 | -0.13(-1.78%) |
Feb 11, 2003 | 7.120 | 7.214 | 7.052 | 7.079 | 749,479 | -0.04(-0.57%) |
Feb 10, 2003 | 7.110 | 7.230 | 7.040 | 7.120 | 899,374 | +0.01(+0.11%) |
Feb 07, 2003 | 7.191 | 7.195 | 7.054 | 7.112 | 1,457,607 | -0.05(-0.70%) |
Feb 06, 2003 | 7.152 | 7.216 | 6.998 | 7.162 | 1,235,865 | -0.07(-1.02%) |
Feb 05, 2003 | 7.276 | 7.375 | 7.168 | 7.236 | 1,121,375 | -0.05(-0.64%) |
Feb 04, 2003 | 7.298 | 7.309 | 7.149 | 7.282 | 1,723,543 | -0.02(-0.21%) |
Feb 03, 2003 | 7.288 | 7.334 | 7.220 | 7.298 | 1,575,714 | +0.00(+0.00%) |
Jan 31, 2003 | 7.158 | 7.429 | 7.158 | 7.298 | 2,118,441 | +0.10(+1.40%) |
Jan 30, 2003 | 7.419 | 7.419 | 7.197 | 7.197 | 1,766,186 | -0.18(-2.49%) |
Jan 29, 2003 | 7.332 | 7.449 | 7.238 | 7.381 | 1,566,152 | -0.02(-0.26%) |
Jan 28, 2003 | 7.212 | 7.468 | 7.212 | 7.400 | 3,989,037 | +0.33(+4.71%) |
Jan 27, 2003 | 7.205 | 7.205 | 7.027 | 7.067 | 1,663,843 | -0.17(-2.40%) |
Jan 24, 2003 | 7.323 | 7.323 | 7.199 | 7.242 | 1,690,204 | -0.08(-1.06%) |
Jan 23, 2003 | 7.303 | 7.390 | 7.265 | 7.319 | 910,229 | +0.09(+1.18%) |
Jan 22, 2003 | 7.325 | 7.358 | 7.197 | 7.234 | 1,496,890 | -0.09(-1.24%) |
Jan 21, 2003 | 7.491 | 7.545 | 7.294 | 7.325 | 1,310,296 | -0.14(-1.84%) |
Jan 17, 2003 | 7.644 | 7.644 | 7.427 | 7.462 | 1,723,543 | -0.18(-2.38%) |
Jan 16, 2003 | 7.627 | 7.688 | 7.603 | 7.644 | 4,051,580 | +0.05(+0.66%) |
Jan 15, 2003 | 7.723 | 7.723 | 7.508 | 7.594 | 728,028 | -0.11(-1.43%) |
Jan 14, 2003 | 7.638 | 7.739 | 7.607 | 7.704 | 2,261,100 | +0.09(+1.19%) |
Jan 13, 2003 | 7.632 | 7.642 | 7.507 | 7.613 | 1,262,742 | +0.02(+0.23%) |
Jan 10, 2003 | 7.468 | 7.642 | 7.406 | 7.596 | 1,575,973 | +0.13(+1.71%) |
Jan 09, 2003 | 7.456 | 7.526 | 7.352 | 7.468 | 5,281,759 | +0.07(+0.91%) |
Jan 08, 2003 | 7.419 | 7.522 | 7.361 | 7.400 | 3,264,627 | -0.02(-0.26%) |
Jan 07, 2003 | 7.352 | 7.425 | 7.228 | 7.419 | 2,637,390 | +0.05(+0.66%) |
Jan 06, 2003 | 7.265 | 7.406 | 7.263 | 7.371 | 1,966,219 | +0.01(+0.13%) |
Jan 03, 2003 | 7.336 | 7.373 | 7.303 | 7.361 | 1,287,036 | -0.01(-0.13%) |
Jan 02, 2003 | 7.222 | 7.381 | 7.211 | 7.371 | 1,693,564 | +0.15(+2.14%) |
Dec 31, 2002 | 7.116 | 7.263 | 7.112 | 7.216 | 1,627,661 | +0.12(+1.69%) |
Dec 30, 2002 | 7.127 | 7.176 | 7.013 | 7.096 | 1,157,557 | -0.03(-0.41%) |
Dec 27, 2002 | 7.319 | 7.348 | 7.108 | 7.125 | 1,636,190 | -0.19(-2.62%) |
Dec 26, 2002 | 7.313 | 7.419 | 7.294 | 7.317 | 1,378,524 | +0.01(+0.13%) |
Dec 24, 2002 | 7.288 | 7.321 | 7.271 | 7.307 | 432,630 | -0.01(-0.18%) |
Dec 23, 2002 | 7.313 | 7.332 | 7.267 | 7.321 | 1,907,811 | -0.03(-0.42%) |
Dec 20, 2002 | 7.259 | 7.371 | 7.245 | 7.352 | 2,780,308 | +0.12(+1.60%) |
Dec 19, 2002 | 7.255 | 7.447 | 7.211 | 7.236 | 2,188,220 | -0.09(-1.19%) |
Dec 18, 2002 | 7.193 | 7.371 | 7.081 | 7.323 | 2,912,630 | +0.09(+1.23%) |
Dec 17, 2002 | 7.371 | 7.390 | 7.197 | 7.234 | 3,240,592 | -0.19(-2.60%) |
Dec 16, 2002 | 6.810 | 7.526 | 6.795 | 7.427 | 5,525,210 | +0.70(+10.47%) |
Dec 13, 2002 | 6.630 | 6.835 | 6.630 | 6.723 | 3,362,317 | +0.02(+0.26%) |
Dec 12, 2002 | 6.810 | 6.814 | 6.694 | 6.706 | 2,961,992 | -0.08(-1.17%) |
Dec 11, 2002 | 6.804 | 6.849 | 6.733 | 6.785 | 1,800,558 | -0.09(-1.27%) |
Dec 10, 2002 | 6.713 | 6.903 | 6.713 | 6.872 | 2,106,811 | +0.17(+2.57%) |
Dec 09, 2002 | 7.073 | 7.073 | 6.684 | 6.700 | 3,402,376 | -0.38(-5.30%) |
Dec 06, 2002 | 6.820 | 7.149 | 6.795 | 7.075 | 3,637,815 | +0.16(+2.38%) |
Dec 05, 2002 | 6.945 | 6.945 | 6.791 | 6.911 | 2,978,274 | -0.10(-1.43%) |
Dec 04, 2002 | 6.800 | 7.127 | 6.636 | 7.011 | 4,438,207 | +0.09(+1.37%) |
Dec 03, 2002 | 7.089 | 7.197 | 6.829 | 6.916 | 5,201,125 | -0.17(-2.43%) |
Dec 02, 2002 | 7.361 | 7.543 | 6.717 | 7.089 | 19,261,352 | -0.30(-4.08%) |
Nov 29, 2002 | 6.675 | 7.390 | 6.570 | 7.390 | 33,351,298 | +2.91(+64.94%) |
Nov 25, 2002 | 4.256 | 4.597 | 4.256 | 4.481 | 9,091,955 | +0.35(+8.58%) |
Nov 22, 2002 | 4.063 | 4.192 | 3.929 | 4.127 | 5,423,902 | -0.10(-2.34%) |
Nov 21, 2002 | 3.628 | 4.278 | 3.628 | 4.225 | 7,908,295 | +0.68(+19.28%) |
Nov 20, 2002 | 3.463 | 3.550 | 3.444 | 3.542 | 2,140,408 | +0.02(+0.44%) |
Nov 19, 2002 | 3.531 | 3.587 | 3.465 | 3.527 | 3,396,173 | +0.01(+0.17%) |
Nov 18, 2002 | 3.533 | 3.560 | 3.463 | 3.521 | 2,902,551 | -0.01(-0.33%) |
Nov 15, 2002 | 3.560 | 3.624 | 3.448 | 3.533 | 2,441,234 | -0.08(-2.30%) |
Nov 14, 2002 | 3.405 | 3.628 | 3.397 | 3.616 | 5,608,945 | +0.24(+7.11%) |
Nov 13, 2002 | 3.250 | 3.434 | 3.233 | 3.376 | 2,359,825 | +0.11(+3.44%) |
Nov 12, 2002 | 3.299 | 3.302 | 3.237 | 3.264 | 2,140,925 | +0.03(+0.84%) |
Nov 11, 2002 | 3.272 | 3.297 | 3.231 | 3.237 | 1,709,070 | -0.03(-1.06%) |
Nov 08, 2002 | 3.436 | 3.436 | 3.252 | 3.272 | 2,228,795 | -0.16(-4.79%) |
Nov 07, 2002 | 3.421 | 3.560 | 3.376 | 3.436 | 3,104,393 | -0.05(-1.50%) |
Nov 06, 2002 | 3.270 | 3.511 | 3.260 | 3.488 | 3,869,120 | +0.34(+10.75%) |
Nov 05, 2002 | 3.028 | 3.150 | 2.987 | 3.150 | 1,721,992 | +0.09(+3.04%) |
Nov 04, 2002 | 3.146 | 3.202 | 3.026 | 3.057 | 2,456,740 | -0.02(-0.63%) |
Nov 01, 2002 | 2.964 | 3.115 | 2.960 | 3.076 | 3,075,448 | +0.11(+3.79%) |
Oct 31, 2002 | 2.856 | 2.976 | 2.856 | 2.964 | 3,566,227 | +0.10(+3.44%) |
Oct 30, 2002 | 2.809 | 2.883 | 2.778 | 2.865 | 1,722,251 | +0.01(+0.41%) |
Oct 29, 2002 | 2.873 | 2.892 | 2.751 | 2.854 | 1,367,928 | -0.05(-1.73%) |
Oct 28, 2002 | 2.805 | 2.906 | 2.741 | 2.904 | 2,409,187 | +0.11(+4.02%) |
Oct 25, 2002 | 2.776 | 2.809 | 2.709 | 2.792 | 2,301,159 | -0.01(-0.48%) |
Oct 24, 2002 | 2.950 | 2.950 | 2.776 | 2.805 | 4,797,182 | -0.10(-3.33%) |
Oct 23, 2002 | 2.834 | 3.018 | 2.834 | 2.902 | 4,387,036 | +0.02(+0.67%) |
Oct 22, 2002 | 2.972 | 2.972 | 2.776 | 2.883 | 1,696,148 | -0.09(-2.99%) |
Oct 21, 2002 | 2.838 | 3.010 | 2.782 | 2.972 | 1,351,129 | +0.13(+4.42%) |
Oct 18, 2002 | 2.844 | 2.871 | 2.786 | 2.846 | 2,367,836 | -0.02(-0.54%) |
Oct 17, 2002 | 2.813 | 2.863 | 2.798 | 2.861 | 3,133,339 | +0.10(+3.79%) |
Oct 16, 2002 | 2.807 | 2.809 | 2.728 | 2.757 | 1,748,353 | -0.06(-2.06%) |
Oct 15, 2002 | 2.798 | 2.861 | 2.788 | 2.815 | 3,624,635 | +0.12(+4.45%) |
Oct 14, 2002 | 2.701 | 2.767 | 2.687 | 2.695 | 1,371,546 | -0.01(-0.43%) |
Oct 11, 2002 | 2.631 | 2.738 | 2.616 | 2.707 | 2,718,541 | +0.16(+6.39%) |
Oct 10, 2002 | 2.567 | 2.579 | 2.457 | 2.544 | 4,280,558 | -0.03(-0.98%) |
Oct 09, 2002 | 2.631 | 2.683 | 2.538 | 2.569 | 2,169,870 | -0.15(-5.68%) |
Oct 08, 2002 | 2.798 | 2.863 | 2.592 | 2.724 | 1,188,828 | -0.05(-1.95%) |
Oct 07, 2002 | 2.979 | 2.981 | 2.745 | 2.778 | 3,373,947 | -0.20(-6.75%) |
Oct 04, 2002 | 3.163 | 3.192 | 2.979 | 2.979 | 2,663,234 | -0.16(-5.23%) |
Oct 03, 2002 | 3.328 | 3.347 | 3.105 | 3.144 | 4,830,004 | -0.21(-6.39%) |
Oct 02, 2002 | 3.440 | 3.535 | 3.355 | 3.359 | 3,403,668 | -0.12(-3.45%) |
Oct 01, 2002 | 3.273 | 3.479 | 3.244 | 3.479 | 2,333,722 | +0.21(+6.45%) |
Sep 30, 2002 | 3.289 | 3.289 | 3.194 | 3.268 | 2,844,143 | -0.09(-2.71%) |
Sep 27, 2002 | 3.434 | 3.436 | 3.343 | 3.359 | 1,072,013 | -0.08(-2.20%) |
Sep 26, 2002 | 3.372 | 3.442 | 3.289 | 3.434 | 1,919,699 | +0.07(+2.19%) |
Sep 25, 2002 | 3.579 | 3.622 | 3.241 | 3.361 | 3,540,642 | -0.10(-3.02%) |
Sep 24, 2002 | 3.037 | 3.773 | 2.941 | 3.465 | 14,346,578 | +0.41(+13.43%) |
Sep 23, 2002 | 2.950 | 3.082 | 2.912 | 3.055 | 1,815,289 | +0.09(+2.87%) |
Sep 20, 2002 | 3.018 | 3.057 | 2.923 | 2.970 | 2,080,450 | -0.04(-1.35%) |
Sep 19, 2002 | 3.078 | 3.144 | 3.010 | 3.010 | 77,532 | -0.11(-3.41%) |
Sep 18, 2002 | 3.095 | 3.146 | 3.018 | 3.117 | 5,246,353 | -0.04(-1.17%) |
Sep 17, 2002 | 3.221 | 3.250 | 3.113 | 3.154 | 1,303,059 | -0.04(-1.15%) |
Sep 16, 2002 | 3.299 | 3.308 | 3.167 | 3.190 | 1,807,278 | -0.13(-3.79%) |
Sep 13, 2002 | 3.124 | 3.316 | 3.124 | 3.316 | 2,576,657 | +0.15(+4.64%) |
Sep 12, 2002 | 3.239 | 3.310 | 3.169 | 3.169 | 801,167 | -0.08(-2.44%) |
Sep 11, 2002 | 3.241 | 3.328 | 3.183 | 3.248 | 2,756,790 | +0.12(+3.90%) |
Sep 10, 2002 | 3.041 | 3.188 | 3.008 | 3.126 | 3,203,893 | +0.11(+3.72%) |
Sep 09, 2002 | 3.034 | 3.061 | 2.950 | 3.014 | 1,941,667 | -0.03(-1.08%) |
Sep 06, 2002 | 2.960 | 3.047 | 2.952 | 3.047 | 2,912,888 | +0.14(+4.65%) |
Sep 05, 2002 | 2.939 | 2.958 | 2.861 | 2.912 | 2,545,644 | -0.03(-0.92%) |
Sep 04, 2002 | 2.879 | 2.968 | 2.861 | 2.939 | 2,312,271 | +0.06(+2.22%) |
Sep 03, 2002 | 2.997 | 2.997 | 2.875 | 2.875 | 1,322,184 | -0.12(-4.07%) |
Aug 30, 2002 | 2.906 | 3.057 | 2.902 | 2.997 | 978,457 | +0.05(+1.84%) |
Aug 29, 2002 | 2.954 | 2.976 | 2.914 | 2.943 | 998,357 | -0.01(-0.39%) |
Aug 28, 2002 | 3.037 | 3.055 | 2.950 | 2.954 | 1,475,698 | -0.10(-3.35%) |
Aug 27, 2002 | 3.173 | 3.217 | 3.024 | 3.057 | 2,464,752 | -0.08(-2.59%) |
Aug 26, 2002 | 3.076 | 3.169 | 3.061 | 3.138 | 1,405,660 | +0.08(+2.53%) |
Aug 23, 2002 | 3.032 | 3.155 | 3.018 | 3.061 | 3,414,522 | -0.02(-0.50%) |
Aug 22, 2002 | 3.037 | 3.134 | 3.037 | 3.076 | 2,761,700 | +0.04(+1.27%) |
Aug 21, 2002 | 3.181 | 3.192 | 2.941 | 3.037 | 3,546,844 | -0.09(-3.03%) |
Aug 20, 2002 | 3.099 | 3.221 | 3.024 | 3.132 | 3,035,906 | +0.17(+5.68%) |
Aug 16, 2002 | 2.887 | 2.989 | 2.873 | 2.964 | 1,834,156 | +0.08(+2.68%) |
Aug 15, 2002 | 3.095 | 3.134 | 2.825 | 2.887 | 6,136,940 | -0.18(-5.99%) |
Aug 14, 2002 | 2.933 | 3.088 | 2.904 | 3.070 | 2,574,331 | +0.14(+4.82%) |
Aug 13, 2002 | 2.945 | 3.006 | 2.863 | 2.929 | 2,337,857 | -0.02(-0.53%) |
Aug 12, 2002 | 2.873 | 2.960 | 2.854 | 2.945 | 1,684,001 | +0.05(+1.60%) |
Aug 07, 2002 | 2.993 | 3.059 | 2.709 | 2.898 | 4,017,982 | -0.05(-1.58%) |
Aug 06, 2002 | 2.974 | 3.037 | 2.912 | 2.945 | 5,223,868 | +0.05(+1.67%) |
Aug 05, 2002 | 3.250 | 3.250 | 2.881 | 2.896 | 6,707,578 | -0.36(-11.10%) |
Aug 02, 2002 | 3.386 | 3.459 | 3.175 | 3.258 | 9,369,004 | -0.08(-2.38%) |
Aug 01, 2002 | 3.028 | 3.686 | 2.807 | 3.337 | 31,765,762 | +0.53(+18.88%) |
Jul 31, 2002 | 3.831 | 3.833 | 2.571 | 2.807 | 50,734,816 | -4.22(-60.06%) |
Jul 25, 2002 | 6.839 | 7.110 | 6.826 | 7.029 | 2,559,858 | +0.20(+2.86%) |
Jul 24, 2002 | 6.057 | 6.839 | 5.843 | 6.833 | 3,441,659 | +0.77(+12.74%) |
Jul 23, 2002 | 6.175 | 6.336 | 6.052 | 6.061 | 1,611,379 | -0.11(-1.82%) |
Jul 22, 2002 | 6.415 | 6.491 | 6.046 | 6.174 | 2,823,468 | -0.24(-3.77%) |
Jul 19, 2002 | 6.729 | 6.800 | 6.413 | 6.415 | 1,878,349 | -0.48(-6.91%) |
Jul 17, 2002 | 6.936 | 7.067 | 6.804 | 6.891 | 747,928 | -0.32(-4.48%) |
Jul 12, 2002 | 7.195 | 7.340 | 7.141 | 7.214 | 924,702 | +0.02(+0.27%) |
Jul 11, 2002 | 7.245 | 7.269 | 7.019 | 7.195 | 1,054,956 | -0.08(-1.04%) |
Jul 10, 2002 | 7.613 | 7.623 | 7.236 | 7.271 | 912,813 | -0.26(-3.49%) |
Jul 09, 2002 | 7.648 | 7.648 | 7.534 | 7.534 | 862,934 | -0.11(-1.49%) |
Jul 08, 2002 | 7.787 | 7.787 | 7.648 | 7.648 | 550,737 | -0.14(-1.79%) |
Jul 05, 2002 | 7.481 | 7.797 | 7.478 | 7.787 | 472,947 | +0.31(+4.17%) |
Jul 04, 2002 | 7.526 | 7.632 | 7.298 | 7.476 | 628,270 | +0.00(+0.00%) |
Jul 03, 2002 | 7.526 | 7.632 | 7.298 | 7.476 | 628,270 | -0.02(-0.23%) |
Jul 02, 2002 | 7.756 | 7.804 | 7.491 | 7.493 | 787,728 | -0.26(-3.37%) |
Jul 01, 2002 | 7.816 | 7.870 | 7.752 | 7.754 | 1,113,622 | -0.04(-0.47%) |
Jun 28, 2002 | 7.758 | 7.863 | 7.690 | 7.791 | 865,002 | +0.03(+0.45%) |
Jun 27, 2002 | 7.739 | 7.777 | 7.694 | 7.756 | 1,747,578 | +0.02(+0.22%) |
Jun 26, 2002 | 7.739 | 7.855 | 7.636 | 7.739 | 1,586,569 | -0.08(-0.97%) |
Jun 25, 2002 | 7.859 | 7.932 | 7.791 | 7.814 | 1,130,162 | -0.30(-3.72%) |
Jun 21, 2002 | 8.242 | 8.304 | 8.108 | 8.116 | 1,083,384 | -0.24(-2.89%) |
Jun 20, 2002 | 8.319 | 8.435 | 8.280 | 8.358 | 763,434 | +0.02(+0.28%) |
Jun 19, 2002 | 8.398 | 8.435 | 8.309 | 8.335 | 1,190,120 | -0.06(-0.76%) |
Jun 18, 2002 | 8.416 | 8.443 | 8.300 | 8.398 | 1,289,620 | -0.02(-0.21%) |
Jun 17, 2002 | 8.364 | 8.464 | 8.309 | 8.416 | 1,062,192 | +0.10(+1.21%) |
Jun 14, 2002 | 8.476 | 8.503 | 8.251 | 8.315 | 1,261,709 | -0.11(-1.33%) |
Jun 12, 2002 | 8.333 | 8.464 | 8.280 | 8.427 | 1,241,033 | +0.10(+1.18%) |
Jun 11, 2002 | 8.453 | 8.484 | 8.315 | 8.329 | 900,408 | -0.13(-1.49%) |
Jun 10, 2002 | 8.455 | 8.503 | 8.400 | 8.455 | 282,476 | +0.02(+0.21%) |
Jun 07, 2002 | 8.367 | 8.464 | 8.300 | 8.437 | 708,645 | +0.07(+0.83%) |
Jun 06, 2002 | 8.532 | 8.542 | 8.348 | 8.367 | 2,114,823 | -0.16(-1.93%) |