Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.796 | 7.900 | 7.667 | 7.675 | 239,994 | -0.08(-1.01%) |
Jul 30, 2003 | 7.658 | 7.788 | 7.623 | 7.753 | 200,630 | +0.18(+2.40%) |
Jul 29, 2003 | 7.857 | 7.926 | 7.571 | 7.571 | 254,308 | -0.28(-3.53%) |
Jul 28, 2003 | 7.753 | 7.883 | 7.710 | 7.848 | 182,044 | +0.15(+1.91%) |
Jul 25, 2003 | 7.623 | 7.770 | 7.580 | 7.701 | 289,170 | +0.03(+0.45%) |
Jul 24, 2003 | 7.840 | 7.926 | 7.641 | 7.667 | 206,863 | -0.12(-1.56%) |
Jul 23, 2003 | 7.822 | 7.840 | 7.667 | 7.788 | 209,172 | -0.02(-0.22%) |
Jul 22, 2003 | 7.883 | 7.883 | 7.710 | 7.805 | 333,036 | +0.01(+0.11%) |
Jul 21, 2003 | 7.883 | 7.883 | 7.788 | 7.796 | 267,699 | +0.00(+0.00%) |
Jul 18, 2003 | 7.892 | 8.013 | 7.667 | 7.796 | 385,445 | -0.01(-0.11%) |
Jul 17, 2003 | 8.013 | 8.030 | 7.710 | 7.805 | 2,262,918 | -0.31(-3.84%) |
Jul 16, 2003 | 8.212 | 8.316 | 8.117 | 8.117 | 550,636 | +0.10(+1.19%) |
Jul 15, 2003 | 7.710 | 8.039 | 7.710 | 8.022 | 489,338 | +0.46(+6.07%) |
Jul 14, 2003 | 7.181 | 7.571 | 7.181 | 7.563 | 419,730 | +0.39(+5.43%) |
Jul 11, 2003 | 6.757 | 7.181 | 6.714 | 7.173 | 240,917 | +0.46(+6.84%) |
Jul 10, 2003 | 6.973 | 6.982 | 6.714 | 6.714 | 137,832 | -0.29(-4.08%) |
Jul 09, 2003 | 7.060 | 7.095 | 6.887 | 6.999 | 169,115 | -0.10(-1.46%) |
Jul 08, 2003 | 6.973 | 7.147 | 6.965 | 7.103 | 210,673 | +0.05(+0.74%) |
Jul 07, 2003 | 6.688 | 7.051 | 6.688 | 7.051 | 315,605 | +0.45(+6.82%) |
Jul 03, 2003 | 6.800 | 6.887 | 6.558 | 6.601 | 78,728 | -0.29(-4.15%) |
Jul 02, 2003 | 6.714 | 6.887 | 6.670 | 6.887 | 1,486,255 | +0.18(+2.71%) |
Jul 01, 2003 | 6.445 | 6.783 | 6.324 | 6.705 | 194,742 | +0.26(+4.03%) |
Jun 30, 2003 | 6.627 | 6.670 | 6.280 | 6.445 | 282,128 | -0.16(-2.36%) |
Jun 27, 2003 | 6.783 | 6.947 | 6.566 | 6.601 | 213,905 | -0.18(-2.68%) |
Jun 26, 2003 | 6.670 | 6.800 | 6.575 | 6.783 | 128,366 | +0.20(+3.03%) |
Jun 25, 2003 | 6.670 | 6.748 | 6.540 | 6.584 | 170,962 | -0.09(-1.30%) |
Jun 24, 2003 | 6.627 | 6.844 | 6.566 | 6.670 | 131,483 | +0.04(+0.65%) |
Jun 23, 2003 | 6.844 | 6.870 | 6.627 | 6.627 | 139,332 | -0.28(-4.02%) |
Jun 20, 2003 | 7.008 | 7.060 | 6.800 | 6.904 | 422,847 | -0.04(-0.62%) |
Jun 19, 2003 | 7.147 | 7.190 | 6.939 | 6.947 | 206,286 | -0.20(-2.79%) |
Jun 18, 2003 | 7.147 | 7.173 | 7.051 | 7.147 | 140,025 | -0.04(-0.60%) |
Jun 17, 2003 | 7.415 | 7.415 | 7.121 | 7.190 | 197,397 | -0.14(-1.89%) |
Jun 16, 2003 | 7.017 | 7.467 | 7.017 | 7.329 | 300,598 | +0.36(+5.09%) |
Jun 13, 2003 | 7.277 | 7.346 | 6.956 | 6.973 | 198,667 | -0.35(-4.73%) |
Jun 12, 2003 | 7.320 | 7.433 | 7.259 | 7.320 | 129,982 | -0.02(-0.24%) |
Jun 11, 2003 | 7.277 | 7.450 | 7.190 | 7.337 | 341,810 | +0.05(+0.71%) |
Jun 10, 2003 | 7.199 | 7.355 | 7.147 | 7.285 | 252,692 | +0.10(+1.33%) |
Jun 09, 2003 | 7.580 | 7.580 | 7.060 | 7.190 | 483,682 | -0.43(-5.68%) |
Jun 06, 2003 | 7.623 | 7.744 | 7.580 | 7.623 | 298,059 | +0.11(+1.50%) |
Jun 05, 2003 | 7.190 | 7.519 | 7.129 | 7.511 | 421,923 | +0.37(+5.22%) |
Jun 04, 2003 | 6.930 | 7.225 | 6.921 | 7.138 | 258,233 | +0.03(+0.49%) |
Jun 03, 2003 | 7.103 | 7.190 | 7.069 | 7.103 | 325,879 | -0.03(-0.36%) |
Jun 02, 2003 | 7.277 | 7.277 | 7.043 | 7.129 | 462,326 | +0.10(+1.48%) |
May 30, 2003 | 6.835 | 7.155 | 6.835 | 7.025 | 682,350 | +0.28(+4.11%) |
May 29, 2003 | 6.714 | 6.991 | 6.540 | 6.748 | 764,772 | +0.36(+5.70%) |
May 28, 2003 | 6.237 | 6.402 | 6.151 | 6.384 | 783,357 | +0.23(+3.80%) |
May 27, 2003 | 6.280 | 6.367 | 6.055 | 6.151 | 1,346,923 | -0.10(-1.66%) |
May 23, 2003 | 6.151 | 6.410 | 6.151 | 6.254 | 469,599 | +0.26(+4.34%) |
May 22, 2003 | 5.631 | 6.021 | 5.631 | 5.995 | 399,413 | +0.37(+6.63%) |
May 21, 2003 | 5.717 | 5.735 | 5.561 | 5.622 | 266,429 | -0.01(-0.15%) |
May 20, 2003 | 5.804 | 6.021 | 5.631 | 5.631 | 342,502 | -0.09(-1.52%) |
May 19, 2003 | 5.891 | 6.099 | 5.717 | 5.717 | 494,879 | -0.12(-2.08%) |
May 16, 2003 | 6.497 | 6.523 | 5.839 | 5.839 | 518,544 | -0.71(-10.85%) |
May 15, 2003 | 6.584 | 6.688 | 6.488 | 6.549 | 162,882 | +0.00(+0.00%) |
May 14, 2003 | 6.965 | 6.965 | 6.514 | 6.549 | 248,536 | -0.42(-5.97%) |
May 13, 2003 | 7.147 | 7.181 | 6.956 | 6.965 | 116,129 | -0.23(-3.13%) |
May 12, 2003 | 7.259 | 7.259 | 7.129 | 7.190 | 156,879 | -0.01(-0.12%) |
May 09, 2003 | 7.155 | 7.268 | 7.060 | 7.199 | 156,879 | +0.13(+1.84%) |
May 08, 2003 | 7.025 | 7.155 | 6.973 | 7.069 | 96,274 | +0.00(+0.00%) |
May 07, 2003 | 7.190 | 7.190 | 7.034 | 7.069 | 203,516 | -0.21(-2.86%) |
May 06, 2003 | 7.450 | 7.467 | 7.077 | 7.277 | 244,727 | -0.17(-2.33%) |
May 05, 2003 | 7.537 | 7.537 | 7.407 | 7.450 | 176,850 | -0.09(-1.15%) |
May 02, 2003 | 7.537 | 7.537 | 7.476 | 7.537 | 290,902 | +0.01(+0.12%) |
May 01, 2003 | 7.580 | 7.597 | 7.320 | 7.528 | 452,860 | -0.09(-1.14%) |
Apr 30, 2003 | 7.779 | 7.814 | 7.615 | 7.615 | 153,531 | -0.16(-2.12%) |
Apr 29, 2003 | 7.970 | 8.056 | 7.667 | 7.779 | 998,994 | -0.20(-2.50%) |
Apr 28, 2003 | 7.952 | 8.039 | 7.926 | 7.978 | 134,022 | +0.09(+1.10%) |
Apr 25, 2003 | 8.013 | 8.013 | 7.874 | 7.892 | 78,612 | -0.12(-1.51%) |
Apr 24, 2003 | 7.970 | 8.048 | 7.970 | 8.013 | 252,346 | -0.02(-0.22%) |
Apr 23, 2003 | 7.987 | 8.030 | 7.883 | 8.030 | 147,759 | +0.08(+0.98%) |
Apr 22, 2003 | 7.970 | 8.004 | 7.918 | 7.952 | 171,770 | -0.02(-0.22%) |
Apr 21, 2003 | 7.970 | 8.004 | 7.892 | 7.970 | 221,177 | +0.01(+0.11%) |
Apr 17, 2003 | 7.970 | 7.970 | 7.840 | 7.961 | 199,937 | +0.08(+0.99%) |
Apr 16, 2003 | 7.961 | 7.970 | 7.805 | 7.883 | 174,541 | +0.01(+0.11%) |
Apr 15, 2003 | 7.952 | 7.952 | 7.788 | 7.874 | 136,100 | -0.04(-0.55%) |
Apr 14, 2003 | 7.926 | 7.970 | 7.866 | 7.918 | 174,194 | +0.03(+0.44%) |
Apr 11, 2003 | 7.970 | 8.056 | 7.822 | 7.883 | 83,345 | -0.05(-0.66%) |
Apr 10, 2003 | 7.918 | 7.996 | 7.883 | 7.935 | 58,526 | +0.01(+0.11%) |
Apr 09, 2003 | 8.004 | 8.056 | 7.883 | 7.926 | 89,925 | -0.07(-0.87%) |
Apr 08, 2003 | 7.970 | 8.065 | 7.926 | 7.996 | 76,650 | +0.00(+0.00%) |
Apr 07, 2003 | 8.134 | 8.238 | 7.866 | 7.996 | 176,272 | -0.05(-0.65%) |
Apr 04, 2003 | 8.186 | 8.186 | 7.840 | 8.048 | 177,542 | -0.10(-1.28%) |
Apr 03, 2003 | 8.230 | 8.273 | 8.108 | 8.152 | 302,330 | -0.02(-0.21%) |
Apr 02, 2003 | 8.221 | 8.273 | 8.143 | 8.169 | 180,890 | +0.03(+0.43%) |
Apr 01, 2003 | 8.039 | 8.152 | 7.883 | 8.134 | 131,252 | +0.18(+2.29%) |
Mar 31, 2003 | 7.926 | 8.316 | 7.796 | 7.952 | 379,327 | +0.07(+0.88%) |
Mar 28, 2003 | 7.900 | 7.926 | 7.840 | 7.883 | 146,374 | -0.04(-0.55%) |
Mar 27, 2003 | 7.900 | 7.961 | 7.883 | 7.926 | 146,143 | -0.06(-0.76%) |
Mar 26, 2003 | 7.883 | 8.013 | 7.840 | 7.987 | 110,588 | +0.03(+0.44%) |
Mar 25, 2003 | 7.970 | 7.987 | 7.883 | 7.952 | 118,554 | +0.02(+0.22%) |
Mar 24, 2003 | 7.935 | 8.013 | 7.805 | 7.935 | 237,570 | -0.09(-1.08%) |
Mar 21, 2003 | 7.970 | 8.056 | 7.944 | 8.022 | 192,664 | +0.05(+0.65%) |
Mar 20, 2003 | 8.022 | 8.030 | 7.900 | 7.970 | 266,429 | -0.14(-1.71%) |
Mar 19, 2003 | 7.718 | 8.143 | 7.623 | 8.108 | 236,415 | +0.36(+4.70%) |
Mar 18, 2003 | 7.935 | 7.970 | 7.675 | 7.744 | 140,487 | -0.19(-2.40%) |
Mar 17, 2003 | 7.363 | 7.935 | 7.346 | 7.935 | 114,629 | +0.51(+6.88%) |
Mar 14, 2003 | 7.615 | 7.641 | 7.346 | 7.424 | 72,494 | -0.16(-2.06%) |
Mar 13, 2003 | 7.450 | 7.623 | 7.303 | 7.580 | 81,152 | +0.30(+4.17%) |
Mar 12, 2003 | 7.363 | 7.450 | 7.190 | 7.277 | 119,823 | -0.02(-0.24%) |
Mar 11, 2003 | 6.930 | 7.363 | 6.921 | 7.294 | 166,806 | +0.28(+3.95%) |
Mar 10, 2003 | 7.103 | 7.147 | 6.965 | 7.017 | 62,336 | -0.17(-2.41%) |
Mar 07, 2003 | 7.121 | 7.320 | 7.121 | 7.190 | 49,753 | +0.02(+0.24%) |
Mar 06, 2003 | 7.190 | 7.329 | 7.086 | 7.173 | 105,047 | -0.04(-0.60%) |
Mar 05, 2003 | 7.103 | 7.329 | 7.095 | 7.216 | 50,330 | +0.14(+1.96%) |
Mar 04, 2003 | 7.320 | 7.320 | 7.060 | 7.077 | 107,933 | -0.25(-3.43%) |
Mar 03, 2003 | 7.225 | 7.329 | 7.190 | 7.329 | 108,395 | +0.11(+1.56%) |
Feb 28, 2003 | 7.363 | 7.398 | 7.216 | 7.216 | 104,586 | -0.18(-2.46%) |
Feb 27, 2003 | 7.320 | 7.519 | 7.199 | 7.398 | 119,939 | +0.08(+1.07%) |
Feb 26, 2003 | 7.181 | 7.320 | 7.051 | 7.320 | 121,324 | +0.13(+1.81%) |
Feb 25, 2003 | 6.956 | 7.225 | 6.887 | 7.190 | 155,147 | +0.23(+3.36%) |
Feb 24, 2003 | 7.147 | 7.147 | 6.956 | 6.956 | 241,494 | -0.19(-2.67%) |
Feb 21, 2003 | 7.190 | 7.190 | 7.025 | 7.147 | 301,753 | -0.06(-0.84%) |
Feb 20, 2003 | 7.259 | 7.259 | 7.103 | 7.207 | 116,014 | -0.04(-0.60%) |
Feb 19, 2003 | 7.311 | 7.363 | 7.103 | 7.251 | 131,944 | -0.15(-1.99%) |
Feb 18, 2003 | 7.147 | 7.407 | 7.112 | 7.398 | 88,078 | +0.34(+4.79%) |
Feb 14, 2003 | 7.017 | 7.207 | 6.930 | 7.060 | 810,254 | +0.13(+1.87%) |
Feb 13, 2003 | 6.844 | 6.930 | 6.757 | 6.930 | 70,993 | +0.03(+0.50%) |
Feb 12, 2003 | 6.999 | 7.129 | 6.844 | 6.896 | 69,031 | -0.13(-1.85%) |
Feb 11, 2003 | 7.077 | 7.095 | 6.757 | 7.025 | 114,052 | -0.14(-1.93%) |
Feb 10, 2003 | 6.844 | 7.164 | 6.844 | 7.164 | 317,683 | +0.35(+5.08%) |
Feb 07, 2003 | 7.190 | 7.242 | 6.800 | 6.818 | 86,116 | -0.37(-5.18%) |
Feb 06, 2003 | 7.398 | 7.493 | 7.181 | 7.190 | 327,726 | -0.21(-2.81%) |
Feb 05, 2003 | 7.450 | 7.571 | 7.277 | 7.398 | 941,276 | -0.02(-0.23%) |
Feb 04, 2003 | 7.407 | 7.415 | 7.277 | 7.415 | 138,755 | -0.03(-0.47%) |
Feb 03, 2003 | 7.242 | 7.493 | 7.207 | 7.450 | 80,921 | +0.22(+2.99%) |
Jan 31, 2003 | 7.017 | 7.242 | 6.973 | 7.233 | 151,684 | +0.20(+2.83%) |
Jan 30, 2003 | 7.502 | 7.511 | 7.017 | 7.034 | 159,303 | -0.45(-6.02%) |
Jan 29, 2003 | 7.407 | 7.537 | 7.190 | 7.485 | 108,280 | +0.01(+0.12%) |
Jan 28, 2003 | 7.303 | 7.528 | 7.277 | 7.476 | 97,660 | +0.20(+2.74%) |
Jan 27, 2003 | 7.164 | 7.320 | 7.129 | 7.277 | 299,444 | +0.11(+1.57%) |
Jan 24, 2003 | 7.493 | 7.493 | 7.008 | 7.164 | 148,567 | -0.37(-4.94%) |
Jan 23, 2003 | 7.450 | 7.537 | 7.285 | 7.537 | 70,878 | +0.12(+1.64%) |
Jan 22, 2003 | 7.580 | 7.615 | 7.407 | 7.415 | 99,391 | -0.20(-2.62%) |
Jan 21, 2003 | 7.684 | 7.718 | 7.537 | 7.615 | 137,024 | -0.07(-0.90%) |
Jan 17, 2003 | 7.866 | 7.866 | 7.623 | 7.684 | 104,470 | -0.27(-3.38%) |
Jan 16, 2003 | 8.082 | 8.221 | 7.814 | 7.952 | 73,187 | -0.04(-0.54%) |
Jan 15, 2003 | 8.100 | 8.126 | 7.796 | 7.996 | 83,576 | -0.10(-1.28%) |
Jan 14, 2003 | 7.883 | 8.126 | 7.874 | 8.100 | 104,470 | +0.13(+1.63%) |
Jan 13, 2003 | 8.056 | 8.082 | 7.744 | 7.970 | 95,235 | -0.10(-1.29%) |
Jan 10, 2003 | 7.970 | 8.152 | 7.918 | 8.074 | 63,952 | +0.06(+0.76%) |
Jan 09, 2003 | 7.883 | 8.082 | 7.866 | 8.013 | 96,274 | +0.22(+2.78%) |
Jan 08, 2003 | 7.944 | 7.944 | 7.779 | 7.796 | 151,569 | -0.06(-0.77%) |
Jan 07, 2003 | 8.039 | 8.039 | 7.796 | 7.857 | 109,550 | -0.18(-2.26%) |
Jan 06, 2003 | 8.134 | 8.230 | 7.970 | 8.039 | 61,528 | -0.01(-0.11%) |
Jan 03, 2003 | 8.143 | 8.186 | 7.970 | 8.048 | 85,769 | -0.10(-1.17%) |
Jan 02, 2003 | 7.883 | 8.143 | 7.814 | 8.143 | 178,350 | +0.35(+4.44%) |
Dec 31, 2002 | 7.857 | 8.143 | 7.796 | 7.796 | 148,452 | +0.03(+0.33%) |
Dec 30, 2002 | 7.805 | 7.857 | 7.563 | 7.770 | 140,140 | -0.03(-0.33%) |
Dec 27, 2002 | 8.056 | 8.056 | 7.796 | 7.796 | 65,452 | -0.30(-3.74%) |
Dec 26, 2002 | 8.100 | 8.221 | 7.961 | 8.100 | 89,348 | +0.09(+1.08%) |
Dec 24, 2002 | 8.238 | 8.238 | 7.996 | 8.013 | 88,309 | -0.22(-2.63%) |
Dec 23, 2002 | 8.230 | 8.247 | 8.056 | 8.230 | 120,401 | -0.09(-1.04%) |
Dec 20, 2002 | 7.952 | 8.325 | 7.918 | 8.316 | 183,891 | +0.45(+5.73%) |
Dec 19, 2002 | 8.065 | 8.065 | 7.485 | 7.866 | 863,702 | -0.11(-1.41%) |
Dec 18, 2002 | 8.100 | 8.143 | 7.874 | 7.978 | 423,193 | -0.12(-1.50%) |
Dec 17, 2002 | 8.282 | 8.403 | 8.013 | 8.100 | 178,350 | -0.19(-2.30%) |
Dec 16, 2002 | 7.822 | 8.316 | 7.822 | 8.290 | 158,610 | +0.48(+6.10%) |
Dec 13, 2002 | 8.100 | 8.108 | 7.814 | 7.814 | 131,136 | -0.30(-3.74%) |
Dec 12, 2002 | 7.926 | 8.282 | 7.883 | 8.117 | 181,121 | +0.10(+1.30%) |
Dec 11, 2002 | 7.623 | 8.013 | 7.537 | 8.013 | 227,180 | +0.30(+3.93%) |
Dec 10, 2002 | 7.485 | 7.857 | 7.476 | 7.710 | 171,886 | +0.23(+3.01%) |
Dec 09, 2002 | 7.753 | 7.753 | 7.467 | 7.485 | 121,324 | -0.29(-3.68%) |
Dec 06, 2002 | 7.493 | 7.944 | 7.450 | 7.770 | 146,374 | +0.23(+3.10%) |
Dec 05, 2002 | 7.788 | 7.788 | 7.537 | 7.537 | 68,800 | -0.16(-2.14%) |
Dec 04, 2002 | 7.537 | 7.926 | 7.493 | 7.701 | 103,431 | +0.13(+1.72%) |
Dec 03, 2002 | 7.554 | 7.684 | 7.467 | 7.571 | 107,933 | +0.02(+0.23%) |
Dec 02, 2002 | 7.528 | 7.840 | 7.363 | 7.554 | 115,668 | +0.03(+0.35%) |
Nov 29, 2002 | 7.589 | 7.615 | 7.502 | 7.528 | 55,409 | -0.15(-1.92%) |
Nov 27, 2002 | 7.415 | 7.684 | 7.363 | 7.675 | 123,748 | +0.35(+4.73%) |
Nov 26, 2002 | 7.389 | 7.502 | 7.103 | 7.329 | 157,802 | -0.10(-1.28%) |
Nov 25, 2002 | 7.571 | 7.649 | 7.259 | 7.424 | 144,296 | -0.15(-1.95%) |
Nov 22, 2002 | 7.493 | 7.692 | 7.493 | 7.571 | 138,871 | -0.10(-1.24%) |
Nov 21, 2002 | 7.190 | 7.692 | 7.181 | 7.667 | 145,335 | +0.56(+7.93%) |
Nov 20, 2002 | 7.060 | 7.147 | 6.947 | 7.103 | 78,959 | +0.26(+3.80%) |
Nov 19, 2002 | 6.930 | 6.930 | 6.757 | 6.844 | 97,544 | -0.05(-0.75%) |
Nov 18, 2002 | 7.710 | 7.710 | 6.887 | 6.896 | 168,307 | -0.34(-4.67%) |
Nov 15, 2002 | 6.757 | 7.233 | 6.757 | 7.233 | 77,920 | +0.48(+7.05%) |
Nov 14, 2002 | 6.714 | 6.870 | 6.497 | 6.757 | 101,469 | +0.04(+0.65%) |
Nov 13, 2002 | 6.748 | 7.103 | 6.540 | 6.714 | 93,619 | -0.03(-0.51%) |
Nov 12, 2002 | 6.584 | 6.792 | 6.497 | 6.748 | 69,608 | +0.25(+3.87%) |
Nov 11, 2002 | 6.670 | 6.731 | 6.488 | 6.497 | 90,502 | -0.26(-3.85%) |
Nov 08, 2002 | 6.740 | 6.930 | 6.627 | 6.757 | 66,722 | +0.10(+1.56%) |
Nov 07, 2002 | 6.930 | 7.060 | 6.627 | 6.653 | 98,814 | -0.51(-7.13%) |
Nov 06, 2002 | 7.242 | 7.277 | 6.844 | 7.164 | 102,508 | -0.06(-0.84%) |
Nov 05, 2002 | 7.017 | 7.225 | 6.740 | 7.225 | 124,326 | +0.18(+2.58%) |
Nov 04, 2002 | 7.320 | 7.753 | 7.043 | 7.043 | 208,364 | -0.05(-0.73%) |
Nov 01, 2002 | 6.575 | 7.129 | 6.410 | 7.095 | 176,734 | +0.52(+7.91%) |
Oct 31, 2002 | 6.636 | 6.878 | 6.575 | 6.575 | 78,381 | -0.06(-0.91%) |
Oct 30, 2002 | 6.540 | 6.644 | 6.497 | 6.636 | 69,608 | -0.03(-0.39%) |
Oct 29, 2002 | 6.514 | 6.714 | 6.419 | 6.662 | 78,381 | +0.16(+2.53%) |
Oct 28, 2002 | 6.800 | 6.887 | 6.497 | 6.497 | 61,643 | -0.22(-3.23%) |
Oct 25, 2002 | 6.610 | 6.757 | 6.454 | 6.714 | 85,885 | +0.15(+2.24%) |
Oct 24, 2002 | 6.792 | 6.870 | 6.497 | 6.566 | 98,468 | -0.23(-3.32%) |
Oct 23, 2002 | 6.324 | 6.792 | 6.324 | 6.792 | 102,392 | +0.47(+7.40%) |
Oct 22, 2002 | 6.679 | 6.679 | 6.289 | 6.324 | 149,145 | -0.27(-4.07%) |
Oct 21, 2002 | 6.670 | 6.670 | 6.480 | 6.592 | 167,153 | -0.08(-1.17%) |
Oct 18, 2002 | 6.731 | 6.731 | 6.324 | 6.670 | 161,381 | +0.03(+0.39%) |
Oct 17, 2002 | 6.497 | 6.670 | 6.497 | 6.644 | 91,080 | +0.23(+3.65%) |
Oct 16, 2002 | 6.973 | 6.973 | 6.410 | 6.410 | 123,864 | -0.61(-8.64%) |
Oct 15, 2002 | 6.350 | 7.017 | 6.350 | 7.017 | 136,446 | +0.66(+10.35%) |
Oct 14, 2002 | 6.107 | 6.358 | 6.081 | 6.358 | 94,196 | +0.27(+4.41%) |
Oct 11, 2002 | 6.064 | 6.228 | 6.064 | 6.090 | 163,805 | +0.03(+0.43%) |
Oct 10, 2002 | 5.458 | 6.064 | 5.458 | 6.064 | 135,177 | +0.37(+6.54%) |
Oct 09, 2002 | 6.064 | 6.081 | 5.691 | 5.691 | 184,122 | -0.46(-7.46%) |
Oct 08, 2002 | 6.064 | 6.194 | 5.925 | 6.151 | 354,739 | +0.09(+1.43%) |
Oct 07, 2002 | 6.099 | 6.133 | 6.012 | 6.064 | 217,368 | -0.03(-0.43%) |
Oct 04, 2002 | 6.107 | 6.194 | 6.021 | 6.090 | 299,790 | -0.10(-1.68%) |
Oct 03, 2002 | 6.021 | 6.280 | 5.977 | 6.194 | 139,448 | +0.14(+2.29%) |
Oct 02, 2002 | 6.194 | 6.324 | 6.055 | 6.055 | 267,006 | -0.18(-2.92%) |
Oct 01, 2002 | 6.151 | 6.280 | 5.934 | 6.237 | 128,828 | +0.17(+2.86%) |
Sep 30, 2002 | 6.324 | 6.324 | 5.960 | 6.064 | 153,185 | -0.30(-4.76%) |
Sep 27, 2002 | 6.714 | 6.800 | 6.237 | 6.367 | 117,861 | -0.43(-6.37%) |
Sep 26, 2002 | 6.497 | 6.800 | 6.280 | 6.800 | 199,475 | +0.33(+5.09%) |
Sep 25, 2002 | 6.151 | 6.532 | 6.125 | 6.471 | 136,100 | +0.41(+6.71%) |
Sep 24, 2002 | 6.202 | 6.211 | 6.047 | 6.064 | 128,250 | -0.23(-3.58%) |
Sep 23, 2002 | 6.454 | 6.454 | 6.194 | 6.289 | 138,871 | -0.21(-3.20%) |
Sep 20, 2002 | 6.194 | 6.497 | 6.185 | 6.497 | 346,081 | +0.42(+6.84%) |
Sep 19, 2002 | 6.367 | 6.367 | 6.081 | 6.081 | 221,639 | -0.36(-5.52%) |
Sep 18, 2002 | 6.679 | 6.757 | 6.367 | 6.436 | 231,913 | -0.26(-3.88%) |
Sep 17, 2002 | 7.363 | 7.389 | 6.696 | 6.696 | 475,024 | -0.55(-7.65%) |
Sep 16, 2002 | 7.667 | 7.710 | 7.147 | 7.251 | 92,119 | -0.37(-4.89%) |
Sep 13, 2002 | 7.589 | 7.667 | 7.511 | 7.623 | 146,259 | +0.08(+1.03%) |
Sep 12, 2002 | 8.143 | 8.143 | 7.545 | 7.545 | 138,524 | -0.51(-6.34%) |
Sep 11, 2002 | 8.143 | 8.143 | 8.022 | 8.056 | 61,758 | -0.06(-0.75%) |
Sep 10, 2002 | 8.143 | 8.143 | 7.996 | 8.117 | 64,183 | -0.03(-0.32%) |
Sep 09, 2002 | 8.117 | 8.273 | 8.039 | 8.143 | 174,425 | +0.01(+0.11%) |
Sep 06, 2002 | 8.100 | 8.143 | 7.996 | 8.134 | 271,624 | +0.12(+1.51%) |
Sep 05, 2002 | 8.143 | 8.186 | 8.004 | 8.013 | 123,864 | -0.13(-1.60%) |
Sep 04, 2002 | 8.143 | 8.446 | 8.048 | 8.143 | 190,356 | +0.04(+0.53%) |
Sep 03, 2002 | 8.706 | 8.706 | 8.100 | 8.100 | 272,547 | -0.69(-7.88%) |
Aug 30, 2002 | 8.966 | 9.044 | 8.758 | 8.793 | 86,693 | -0.16(-1.84%) |
Aug 29, 2002 | 8.966 | 9.044 | 8.879 | 8.957 | 47,444 | -0.01(-0.10%) |
Aug 28, 2002 | 9.009 | 9.096 | 8.862 | 8.966 | 142,449 | -0.13(-1.43%) |
Aug 27, 2002 | 9.486 | 9.529 | 8.836 | 9.096 | 94,427 | -0.39(-4.11%) |
Aug 26, 2002 | 9.191 | 9.503 | 9.165 | 9.486 | 96,043 | +0.38(+4.19%) |
Aug 23, 2002 | 9.616 | 9.616 | 9.096 | 9.105 | 1,373,704 | -0.29(-3.13%) |
Aug 22, 2002 | 9.486 | 9.486 | 9.356 | 9.399 | 54,717 | -0.03(-0.37%) |
Aug 21, 2002 | 9.330 | 9.434 | 9.035 | 9.434 | 106,548 | +0.19(+2.06%) |
Aug 20, 2002 | 9.486 | 9.572 | 8.966 | 9.243 | 287,785 | -0.28(-2.91%) |
Aug 16, 2002 | 9.234 | 9.607 | 9.217 | 9.520 | 119,362 | +0.25(+2.71%) |
Aug 15, 2002 | 9.174 | 9.477 | 9.053 | 9.269 | 158,380 | +0.18(+2.00%) |
Aug 14, 2002 | 9.009 | 9.096 | 8.706 | 9.087 | 461,864 | +0.08(+0.87%) |
Aug 13, 2002 | 9.182 | 9.226 | 8.845 | 9.009 | 207,325 | -0.22(-2.35%) |
Aug 12, 2002 | 9.200 | 9.312 | 8.845 | 9.226 | 110,819 | -0.09(-0.93%) |
Aug 07, 2002 | 9.442 | 9.529 | 8.905 | 9.312 | 93,042 | +0.04(+0.47%) |
Aug 06, 2002 | 8.663 | 9.555 | 8.663 | 9.269 | 170,847 | +0.61(+7.00%) |
Aug 05, 2002 | 9.027 | 9.182 | 8.628 | 8.663 | 233,760 | -0.36(-4.03%) |
Aug 02, 2002 | 9.616 | 9.616 | 8.879 | 9.027 | 205,940 | -0.64(-6.63%) |