Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.910 | 9.946 | 9.761 | 9.881 | 281,234 | +0.03(+0.30%) |
Jul 30, 2003 | 9.910 | 9.934 | 9.815 | 9.851 | 259,291 | +0.03(+0.30%) |
Jul 29, 2003 | 9.827 | 9.851 | 9.737 | 9.821 | 262,306 | -0.01(-0.06%) |
Jul 28, 2003 | 9.660 | 9.827 | 9.636 | 9.827 | 223,781 | +0.21(+2.24%) |
Jul 25, 2003 | 9.660 | 9.701 | 9.552 | 9.612 | 301,669 | -0.06(-0.62%) |
Jul 24, 2003 | 9.642 | 9.749 | 9.558 | 9.672 | 572,685 | +0.18(+1.89%) |
Jul 23, 2003 | 9.612 | 9.678 | 9.463 | 9.492 | 222,608 | -0.12(-1.24%) |
Jul 22, 2003 | 9.504 | 9.672 | 9.504 | 9.612 | 275,371 | +0.15(+1.58%) |
Jul 21, 2003 | 9.558 | 9.672 | 9.433 | 9.463 | 375,872 | -0.06(-0.63%) |
Jul 18, 2003 | 9.552 | 9.695 | 9.504 | 9.522 | 204,183 | +0.00(+0.00%) |
Jul 17, 2003 | 9.803 | 9.803 | 9.516 | 9.522 | 330,312 | -0.24(-2.51%) |
Jul 16, 2003 | 9.761 | 9.821 | 9.546 | 9.767 | 478,382 | +0.19(+1.93%) |
Jul 15, 2003 | 9.582 | 9.606 | 9.516 | 9.582 | 701,829 | -0.12(-1.23%) |
Jul 14, 2003 | 9.791 | 9.791 | 9.558 | 9.701 | 690,606 | -0.04(-0.43%) |
Jul 11, 2003 | 9.612 | 9.809 | 9.600 | 9.743 | 956,263 | +0.15(+1.56%) |
Jul 10, 2003 | 9.827 | 9.845 | 9.421 | 9.594 | 697,306 | -0.23(-2.37%) |
Jul 09, 2003 | 9.672 | 9.881 | 9.445 | 9.827 | 1,352,570 | +0.14(+1.48%) |
Jul 08, 2003 | 9.510 | 9.755 | 9.409 | 9.684 | 921,758 | +0.16(+1.69%) |
Jul 07, 2003 | 9.552 | 9.672 | 9.457 | 9.522 | 716,569 | +0.24(+2.57%) |
Jul 03, 2003 | 9.224 | 9.313 | 9.170 | 9.284 | 398,987 | +0.03(+0.32%) |
Jul 02, 2003 | 9.092 | 9.272 | 9.063 | 9.254 | 1,150,061 | +0.19(+2.11%) |
Jul 01, 2003 | 9.045 | 9.104 | 8.854 | 9.063 | 1,102,156 | +0.02(+0.20%) |
Jun 30, 2003 | 9.045 | 9.104 | 8.979 | 9.045 | 1,415,048 | +0.01(+0.13%) |
Jun 27, 2003 | 9.045 | 9.152 | 8.967 | 9.033 | 509,370 | +0.02(+0.20%) |
Jun 26, 2003 | 8.842 | 9.075 | 8.836 | 9.015 | 747,222 | +0.20(+2.30%) |
Jun 25, 2003 | 8.806 | 8.842 | 8.687 | 8.812 | 480,392 | +0.04(+0.41%) |
Jun 24, 2003 | 8.537 | 8.776 | 8.537 | 8.776 | 383,242 | +0.15(+1.73%) |
Jun 23, 2003 | 8.830 | 8.836 | 8.537 | 8.627 | 741,694 | -0.21(-2.36%) |
Jun 20, 2003 | 8.692 | 8.889 | 8.645 | 8.836 | 657,441 | +0.14(+1.65%) |
Jun 19, 2003 | 8.746 | 8.895 | 8.687 | 8.692 | 310,881 | -0.10(-1.15%) |
Jun 18, 2003 | 8.889 | 8.889 | 8.549 | 8.794 | 554,930 | -0.02(-0.20%) |
Jun 17, 2003 | 8.895 | 8.901 | 8.716 | 8.812 | 384,079 | +0.01(+0.14%) |
Jun 16, 2003 | 8.860 | 8.901 | 8.698 | 8.800 | 474,697 | -0.03(-0.34%) |
Jun 13, 2003 | 8.836 | 8.889 | 8.758 | 8.830 | 259,961 | +0.02(+0.27%) |
Jun 12, 2003 | 8.907 | 8.937 | 8.794 | 8.806 | 372,857 | -0.06(-0.67%) |
Jun 11, 2003 | 8.806 | 8.919 | 8.776 | 8.866 | 442,537 | +0.08(+0.95%) |
Jun 10, 2003 | 8.585 | 8.830 | 8.579 | 8.782 | 420,427 | +0.24(+2.87%) |
Jun 09, 2003 | 8.585 | 8.716 | 8.537 | 8.537 | 591,278 | +0.00(+0.00%) |
Jun 06, 2003 | 8.597 | 8.704 | 8.501 | 8.537 | 540,190 | +0.03(+0.35%) |
Jun 05, 2003 | 8.710 | 8.710 | 8.507 | 8.507 | 530,978 | -0.17(-1.93%) |
Jun 04, 2003 | 8.561 | 8.698 | 8.543 | 8.675 | 526,120 | +0.17(+1.96%) |
Jun 03, 2003 | 8.460 | 8.513 | 8.400 | 8.507 | 528,465 | +0.07(+0.78%) |
Jun 02, 2003 | 8.478 | 8.627 | 8.388 | 8.442 | 571,010 | -0.01(-0.07%) |
May 30, 2003 | 8.358 | 8.478 | 8.269 | 8.448 | 1,054,418 | +0.09(+1.07%) |
May 29, 2003 | 8.555 | 8.627 | 8.239 | 8.358 | 2,306,154 | -0.30(-3.45%) |
May 28, 2003 | 8.716 | 8.746 | 8.567 | 8.657 | 712,214 | -0.01(-0.14%) |
May 27, 2003 | 8.549 | 8.746 | 8.430 | 8.669 | 765,647 | +0.08(+0.90%) |
May 23, 2003 | 8.448 | 8.597 | 8.418 | 8.591 | 886,582 | +0.13(+1.55%) |
May 22, 2003 | 8.478 | 8.489 | 8.388 | 8.460 | 568,498 | +0.10(+1.14%) |
May 21, 2003 | 8.358 | 8.394 | 8.263 | 8.364 | 642,198 | +0.07(+0.79%) |
May 20, 2003 | 8.179 | 8.328 | 8.179 | 8.298 | 359,624 | +0.09(+1.09%) |
May 19, 2003 | 8.251 | 8.263 | 8.167 | 8.209 | 573,858 | -0.04(-0.51%) |
May 16, 2003 | 8.149 | 8.251 | 8.119 | 8.251 | 1,755,075 | +0.04(+0.51%) |
May 15, 2003 | 8.364 | 8.394 | 7.910 | 8.209 | 3,946,491 | -0.06(-0.72%) |
May 14, 2003 | 8.209 | 8.275 | 8.119 | 8.269 | 763,972 | +0.04(+0.51%) |
May 13, 2003 | 8.060 | 8.239 | 8.030 | 8.227 | 687,926 | +0.08(+1.03%) |
May 12, 2003 | 8.107 | 8.167 | 8.084 | 8.143 | 377,379 | -0.02(-0.29%) |
May 09, 2003 | 7.946 | 8.167 | 7.946 | 8.167 | 394,129 | +0.16(+2.01%) |
May 08, 2003 | 7.940 | 8.030 | 7.922 | 8.006 | 599,486 | -0.02(-0.22%) |
May 07, 2003 | 7.916 | 8.095 | 7.881 | 8.024 | 632,986 | +0.10(+1.20%) |
May 06, 2003 | 7.833 | 8.000 | 7.821 | 7.928 | 510,375 | +0.01(+0.15%) |
May 05, 2003 | 7.815 | 7.970 | 7.791 | 7.916 | 387,429 | +0.10(+1.30%) |
May 02, 2003 | 7.761 | 7.910 | 7.743 | 7.815 | 610,038 | +0.08(+1.00%) |
May 01, 2003 | 7.731 | 7.761 | 7.588 | 7.737 | 990,936 | -0.02(-0.31%) |
Apr 30, 2003 | 7.642 | 7.809 | 7.642 | 7.761 | 575,198 | +0.15(+1.96%) |
Apr 29, 2003 | 7.642 | 7.797 | 7.612 | 7.612 | 616,403 | -0.06(-0.78%) |
Apr 28, 2003 | 7.821 | 7.851 | 7.672 | 7.672 | 906,180 | -0.09(-1.15%) |
Apr 25, 2003 | 7.821 | 7.845 | 7.707 | 7.761 | 592,283 | -0.06(-0.76%) |
Apr 24, 2003 | 7.791 | 7.910 | 7.779 | 7.821 | 961,288 | +0.04(+0.54%) |
Apr 23, 2003 | 7.791 | 7.791 | 7.695 | 7.779 | 2,187,228 | -0.01(-0.15%) |
Apr 22, 2003 | 7.660 | 7.791 | 7.618 | 7.791 | 820,252 | +0.10(+1.32%) |
Apr 21, 2003 | 7.701 | 7.749 | 7.552 | 7.690 | 439,522 | +0.12(+1.58%) |
Apr 17, 2003 | 7.588 | 7.666 | 7.540 | 7.570 | 1,072,341 | +0.04(+0.56%) |
Apr 16, 2003 | 7.481 | 7.564 | 7.373 | 7.528 | 750,907 | +0.08(+1.04%) |
Apr 15, 2003 | 7.457 | 7.492 | 7.331 | 7.451 | 1,173,512 | +0.05(+0.73%) |
Apr 14, 2003 | 7.337 | 7.403 | 7.331 | 7.397 | 237,516 | +0.09(+1.23%) |
Apr 11, 2003 | 7.421 | 7.421 | 7.170 | 7.307 | 554,763 | -0.05(-0.73%) |
Apr 10, 2003 | 7.254 | 7.403 | 7.254 | 7.361 | 429,807 | +0.08(+1.07%) |
Apr 09, 2003 | 7.212 | 7.284 | 7.176 | 7.284 | 513,055 | +0.07(+0.91%) |
Apr 08, 2003 | 7.164 | 7.242 | 7.158 | 7.218 | 1,211,869 | +0.02(+0.33%) |
Apr 07, 2003 | 7.092 | 7.224 | 7.087 | 7.194 | 321,601 | +0.15(+2.12%) |
Apr 04, 2003 | 7.134 | 7.140 | 7.045 | 7.045 | 752,079 | -0.04(-0.59%) |
Apr 03, 2003 | 7.158 | 7.158 | 7.087 | 7.087 | 247,566 | -0.07(-1.00%) |
Apr 02, 2003 | 7.075 | 7.164 | 7.021 | 7.158 | 1,316,725 | +0.13(+1.78%) |
Apr 01, 2003 | 6.985 | 7.039 | 6.967 | 7.033 | 648,898 | +0.11(+1.55%) |
Mar 31, 2003 | 7.045 | 7.069 | 6.878 | 6.925 | 992,276 | -0.06(-0.85%) |
Mar 28, 2003 | 7.045 | 7.104 | 6.973 | 6.985 | 344,214 | -0.06(-0.85%) |
Mar 27, 2003 | 7.104 | 7.128 | 6.955 | 7.045 | 219,593 | -0.06(-0.84%) |
Mar 26, 2003 | 6.836 | 7.134 | 6.836 | 7.104 | 879,882 | +0.27(+3.93%) |
Mar 25, 2003 | 6.866 | 6.884 | 6.788 | 6.836 | 1,709,180 | -0.27(-3.78%) |
Mar 24, 2003 | 7.164 | 7.164 | 7.045 | 7.104 | 501,498 | -0.11(-1.57%) |
Mar 21, 2003 | 7.164 | 7.218 | 7.134 | 7.218 | 167,501 | +0.05(+0.75%) |
Mar 20, 2003 | 7.164 | 7.194 | 7.092 | 7.164 | 461,465 | -0.05(-0.74%) |
Mar 19, 2003 | 7.158 | 7.218 | 7.104 | 7.218 | 242,206 | +0.07(+1.00%) |
Mar 18, 2003 | 7.272 | 7.272 | 7.051 | 7.146 | 300,999 | -0.04(-0.50%) |
Mar 17, 2003 | 6.985 | 7.194 | 6.985 | 7.182 | 378,719 | +0.20(+2.82%) |
Mar 14, 2003 | 7.164 | 7.164 | 6.955 | 6.985 | 369,172 | -0.14(-1.93%) |
Mar 13, 2003 | 7.134 | 7.134 | 6.949 | 7.122 | 596,806 | +0.05(+0.68%) |
Mar 12, 2003 | 7.063 | 7.146 | 7.045 | 7.075 | 208,371 | -0.05(-0.67%) |
Mar 11, 2003 | 7.104 | 7.194 | 7.092 | 7.122 | 439,857 | +0.02(+0.25%) |
Mar 10, 2003 | 7.212 | 7.212 | 7.092 | 7.104 | 396,642 | -0.07(-0.92%) |
Mar 07, 2003 | 7.063 | 7.224 | 7.063 | 7.170 | 390,109 | +0.04(+0.59%) |
Mar 06, 2003 | 7.307 | 7.307 | 7.104 | 7.128 | 200,498 | -0.17(-2.29%) |
Mar 05, 2003 | 7.284 | 7.307 | 7.224 | 7.295 | 390,947 | +0.01(+0.16%) |
Mar 04, 2003 | 7.194 | 7.284 | 7.170 | 7.284 | 262,976 | +0.07(+0.99%) |
Mar 03, 2003 | 7.194 | 7.284 | 7.146 | 7.212 | 587,091 | +0.05(+0.67%) |
Feb 28, 2003 | 7.075 | 7.218 | 7.015 | 7.164 | 1,131,134 | -0.05(-0.66%) |
Feb 27, 2003 | 7.164 | 7.224 | 7.122 | 7.212 | 602,333 | +0.13(+1.86%) |
Feb 26, 2003 | 7.015 | 7.122 | 6.979 | 7.081 | 444,212 | +0.10(+1.45%) |
Feb 25, 2003 | 6.943 | 7.009 | 6.812 | 6.979 | 435,670 | +0.13(+1.92%) |
Feb 24, 2003 | 6.764 | 6.973 | 6.722 | 6.848 | 398,149 | +0.09(+1.33%) |
Feb 21, 2003 | 6.776 | 6.794 | 6.687 | 6.758 | 232,323 | +0.04(+0.62%) |
Feb 20, 2003 | 6.663 | 6.716 | 6.615 | 6.716 | 264,316 | +0.01(+0.09%) |
Feb 19, 2003 | 6.818 | 6.818 | 6.663 | 6.710 | 258,789 | -0.01(-0.18%) |
Feb 18, 2003 | 6.692 | 6.746 | 6.663 | 6.722 | 268,336 | +0.04(+0.54%) |
Feb 14, 2003 | 6.734 | 6.782 | 6.657 | 6.687 | 349,072 | -0.05(-0.71%) |
Feb 13, 2003 | 6.746 | 6.746 | 6.657 | 6.734 | 351,249 | +0.01(+0.09%) |
Feb 12, 2003 | 6.776 | 6.806 | 6.698 | 6.728 | 200,163 | -0.04(-0.53%) |
Feb 11, 2003 | 6.806 | 6.812 | 6.722 | 6.764 | 242,373 | -0.05(-0.79%) |
Feb 10, 2003 | 6.836 | 6.848 | 6.716 | 6.818 | 203,848 | +0.08(+1.24%) |
Feb 07, 2003 | 6.895 | 6.901 | 6.734 | 6.734 | 159,460 | -0.14(-2.08%) |
Feb 06, 2003 | 6.842 | 6.913 | 6.806 | 6.878 | 335,002 | +0.10(+1.41%) |
Feb 05, 2003 | 6.776 | 6.794 | 6.716 | 6.782 | 342,372 | +0.05(+0.71%) |
Feb 04, 2003 | 6.716 | 6.770 | 6.687 | 6.734 | 539,018 | +0.03(+0.45%) |
Feb 03, 2003 | 6.716 | 6.824 | 6.704 | 6.704 | 367,999 | -0.07(-1.06%) |
Jan 31, 2003 | 6.746 | 6.806 | 6.681 | 6.776 | 437,345 | +0.09(+1.34%) |
Jan 30, 2003 | 6.776 | 6.776 | 6.675 | 6.687 | 300,999 | -0.03(-0.44%) |
Jan 29, 2003 | 6.746 | 6.752 | 6.651 | 6.716 | 247,063 | +0.03(+0.45%) |
Jan 28, 2003 | 6.746 | 6.806 | 6.669 | 6.687 | 611,546 | -0.09(-1.32%) |
Jan 27, 2003 | 6.854 | 6.854 | 6.681 | 6.776 | 777,372 | -0.03(-0.44%) |
Jan 24, 2003 | 6.860 | 6.866 | 6.770 | 6.806 | 253,429 | -0.05(-0.78%) |
Jan 23, 2003 | 6.776 | 6.860 | 6.687 | 6.860 | 347,564 | +0.08(+1.14%) |
Jan 22, 2003 | 6.716 | 6.806 | 6.692 | 6.782 | 215,573 | +0.05(+0.71%) |
Jan 21, 2003 | 6.955 | 6.961 | 6.681 | 6.734 | 520,593 | -0.22(-3.18%) |
Jan 17, 2003 | 6.895 | 6.955 | 6.782 | 6.955 | 855,762 | +0.09(+1.30%) |
Jan 16, 2003 | 6.919 | 6.925 | 6.812 | 6.866 | 595,298 | -0.04(-0.52%) |
Jan 15, 2003 | 6.925 | 6.943 | 6.794 | 6.901 | 438,852 | +0.04(+0.52%) |
Jan 14, 2003 | 6.878 | 6.878 | 6.752 | 6.866 | 319,424 | +0.05(+0.70%) |
Jan 13, 2003 | 6.907 | 6.925 | 6.812 | 6.818 | 397,814 | -0.09(-1.30%) |
Jan 10, 2003 | 6.866 | 6.955 | 6.830 | 6.907 | 344,382 | +0.01(+0.09%) |
Jan 09, 2003 | 6.770 | 6.907 | 6.764 | 6.901 | 445,217 | +0.13(+1.94%) |
Jan 08, 2003 | 6.866 | 6.895 | 6.687 | 6.770 | 489,270 | -0.07(-0.96%) |
Jan 07, 2003 | 6.925 | 7.009 | 6.776 | 6.836 | 783,067 | -0.15(-2.14%) |
Jan 06, 2003 | 6.704 | 6.985 | 6.704 | 6.985 | 866,650 | +0.22(+3.27%) |
Jan 03, 2003 | 6.848 | 6.848 | 6.687 | 6.764 | 552,920 | -0.04(-0.61%) |
Jan 02, 2003 | 6.866 | 6.866 | 6.770 | 6.806 | 389,607 | -0.03(-0.44%) |
Dec 31, 2002 | 6.734 | 6.860 | 6.687 | 6.836 | 879,045 | +0.00(+0.00%) |
Dec 30, 2002 | 6.651 | 6.866 | 6.567 | 6.836 | 1,000,148 | +0.20(+2.97%) |
Dec 27, 2002 | 6.579 | 6.687 | 6.579 | 6.639 | 264,316 | +0.04(+0.54%) |
Dec 26, 2002 | 6.537 | 6.657 | 6.537 | 6.603 | 613,053 | +0.10(+1.47%) |
Dec 24, 2002 | 6.639 | 6.639 | 6.328 | 6.507 | 834,992 | -0.13(-1.89%) |
Dec 23, 2002 | 6.597 | 6.704 | 6.597 | 6.633 | 549,068 | -0.05(-0.71%) |
Dec 20, 2002 | 6.687 | 6.716 | 6.663 | 6.681 | 700,656 | -0.01(-0.09%) |
Dec 19, 2002 | 6.716 | 6.716 | 6.663 | 6.687 | 1,287,747 | +0.00(+0.00%) |
Dec 18, 2002 | 6.597 | 6.710 | 6.567 | 6.687 | 2,278,013 | +0.09(+1.36%) |
Dec 17, 2002 | 6.567 | 6.651 | 6.507 | 6.597 | 8,490,626 | -0.09(-1.34%) |
Dec 16, 2002 | 6.830 | 6.943 | 6.687 | 6.687 | 639,518 | -0.14(-2.10%) |
Dec 13, 2002 | 6.961 | 6.979 | 6.758 | 6.830 | 292,791 | -0.21(-3.05%) |
Dec 12, 2002 | 7.104 | 7.104 | 6.985 | 7.045 | 502,503 | +0.00(+0.00%) |
Dec 11, 2002 | 6.925 | 7.104 | 6.925 | 7.045 | 349,742 | +0.01(+0.17%) |
Dec 10, 2002 | 7.152 | 7.152 | 7.033 | 7.033 | 250,079 | -0.06(-0.84%) |
Dec 09, 2002 | 7.194 | 7.200 | 7.015 | 7.092 | 285,421 | -0.13(-1.82%) |
Dec 06, 2002 | 7.224 | 7.272 | 7.146 | 7.224 | 346,559 | +0.02(+0.33%) |
Dec 05, 2002 | 7.284 | 7.284 | 7.188 | 7.200 | 237,516 | -0.05(-0.74%) |
Dec 04, 2002 | 7.170 | 7.284 | 7.170 | 7.254 | 311,384 | +0.09(+1.25%) |
Dec 03, 2002 | 7.236 | 7.254 | 6.800 | 7.164 | 1,181,719 | -0.33(-4.38%) |
Dec 02, 2002 | 7.522 | 7.528 | 7.409 | 7.492 | 591,613 | +0.03(+0.40%) |
Nov 29, 2002 | 7.463 | 7.552 | 7.421 | 7.463 | 176,378 | +0.00(+0.00%) |
Nov 27, 2002 | 7.463 | 7.522 | 7.421 | 7.463 | 297,649 | +0.01(+0.16%) |
Nov 26, 2002 | 7.552 | 7.558 | 7.421 | 7.451 | 250,749 | -0.05(-0.64%) |
Nov 25, 2002 | 7.373 | 7.522 | 7.343 | 7.498 | 379,222 | +0.07(+0.88%) |
Nov 22, 2002 | 7.463 | 7.534 | 7.427 | 7.433 | 321,266 | -0.09(-1.19%) |
Nov 21, 2002 | 7.403 | 7.558 | 7.391 | 7.522 | 363,644 | +0.06(+0.80%) |
Nov 20, 2002 | 7.212 | 7.481 | 7.212 | 7.463 | 398,652 | +0.21(+2.88%) |
Nov 19, 2002 | 7.218 | 7.385 | 7.206 | 7.254 | 131,823 | -0.02(-0.33%) |
Nov 18, 2002 | 7.349 | 7.403 | 7.200 | 7.278 | 198,321 | -0.13(-1.77%) |
Nov 15, 2002 | 7.313 | 7.492 | 7.278 | 7.409 | 176,546 | -0.05(-0.64%) |
Nov 14, 2002 | 7.164 | 7.463 | 7.164 | 7.457 | 306,526 | +0.24(+3.31%) |
Nov 13, 2002 | 7.152 | 7.295 | 7.092 | 7.218 | 355,269 | +0.08(+1.17%) |
Nov 12, 2002 | 6.967 | 7.164 | 6.967 | 7.134 | 200,498 | +0.14(+1.96%) |
Nov 11, 2002 | 7.104 | 7.194 | 6.961 | 6.997 | 189,108 | -0.08(-1.10%) |
Nov 08, 2002 | 7.164 | 7.176 | 7.051 | 7.075 | 280,396 | -0.21(-2.87%) |
Nov 07, 2002 | 7.146 | 7.284 | 7.104 | 7.284 | 335,672 | +0.05(+0.66%) |
Nov 06, 2002 | 7.116 | 7.254 | 7.003 | 7.236 | 353,259 | +0.18(+2.54%) |
Nov 05, 2002 | 7.045 | 7.128 | 6.913 | 7.057 | 332,154 | +0.07(+1.03%) |
Nov 04, 2002 | 6.567 | 6.997 | 6.567 | 6.985 | 466,322 | +0.30(+4.56%) |
Nov 01, 2002 | 6.567 | 6.931 | 6.567 | 6.681 | 537,510 | -0.13(-1.84%) |
Oct 31, 2002 | 6.687 | 6.866 | 6.537 | 6.806 | 647,726 | +0.16(+2.33%) |
Oct 30, 2002 | 6.537 | 6.794 | 6.501 | 6.651 | 1,533,304 | +0.08(+1.27%) |
Oct 29, 2002 | 6.627 | 6.657 | 6.406 | 6.567 | 842,027 | +0.09(+1.38%) |
Oct 28, 2002 | 6.507 | 6.603 | 6.418 | 6.478 | 1,204,667 | -0.07(-1.09%) |
Oct 25, 2002 | 6.537 | 6.567 | 6.388 | 6.549 | 528,130 | +0.05(+0.73%) |
Oct 24, 2002 | 6.478 | 6.537 | 6.448 | 6.501 | 350,914 | +0.02(+0.28%) |
Oct 23, 2002 | 6.358 | 6.507 | 6.269 | 6.484 | 349,574 | +0.19(+2.94%) |
Oct 22, 2002 | 6.209 | 6.328 | 6.179 | 6.298 | 673,019 | +0.03(+0.48%) |
Oct 21, 2002 | 6.269 | 6.352 | 6.239 | 6.269 | 220,933 | -0.06(-0.94%) |
Oct 18, 2002 | 6.478 | 6.478 | 6.275 | 6.328 | 117,250 | -0.15(-2.30%) |
Oct 17, 2002 | 6.478 | 6.507 | 6.436 | 6.478 | 1,574,844 | +0.06(+0.93%) |
Oct 16, 2002 | 6.304 | 6.478 | 6.251 | 6.418 | 734,659 | +0.12(+1.90%) |
Oct 15, 2002 | 6.090 | 6.322 | 6.060 | 6.298 | 2,836,294 | +0.26(+4.25%) |
Oct 14, 2002 | 6.478 | 6.531 | 6.006 | 6.042 | 1,739,498 | -0.50(-7.58%) |
Oct 11, 2002 | 6.119 | 6.764 | 6.119 | 6.537 | 3,866,258 | -1.10(-14.45%) |
Oct 10, 2002 | 7.588 | 7.642 | 7.487 | 7.642 | 555,600 | +0.06(+0.79%) |
Oct 09, 2002 | 7.731 | 7.743 | 7.576 | 7.582 | 661,126 | -0.17(-2.23%) |
Oct 08, 2002 | 7.791 | 7.809 | 7.492 | 7.755 | 436,507 | -0.01(-0.08%) |
Oct 07, 2002 | 7.827 | 7.845 | 7.743 | 7.761 | 318,084 | -0.07(-0.84%) |
Oct 04, 2002 | 7.910 | 7.940 | 7.773 | 7.827 | 125,793 | -0.08(-1.06%) |
Oct 03, 2002 | 8.060 | 8.089 | 7.887 | 7.910 | 216,913 | -0.11(-1.34%) |
Oct 02, 2002 | 8.209 | 8.209 | 8.012 | 8.018 | 1,005,843 | -0.16(-1.97%) |
Oct 01, 2002 | 8.030 | 8.215 | 7.970 | 8.179 | 571,680 | +0.17(+2.16%) |
Sep 30, 2002 | 7.982 | 8.036 | 7.898 | 8.006 | 341,702 | +0.02(+0.30%) |
Sep 27, 2002 | 7.928 | 8.030 | 7.875 | 7.982 | 353,594 | +0.05(+0.60%) |
Sep 26, 2002 | 7.821 | 7.946 | 7.773 | 7.934 | 594,461 | +0.17(+2.23%) |
Sep 25, 2002 | 7.791 | 7.821 | 7.761 | 7.761 | 64,571,640 | +0.03(+0.39%) |
Sep 24, 2002 | 7.761 | 7.797 | 7.731 | 7.731 | 254,936 | -0.05(-0.69%) |
Sep 23, 2002 | 7.761 | 7.821 | 7.761 | 7.785 | 279,056 | -0.02(-0.31%) |
Sep 20, 2002 | 7.797 | 7.845 | 7.761 | 7.809 | 294,634 | +0.07(+0.93%) |
Sep 19, 2002 | 7.713 | 7.791 | 7.660 | 7.737 | 469,170 | +0.02(+0.31%) |
Sep 18, 2002 | 7.672 | 7.755 | 7.624 | 7.713 | 298,151 | -0.01(-0.15%) |
Sep 17, 2002 | 7.761 | 7.761 | 7.701 | 7.725 | 256,109 | -0.07(-0.84%) |
Sep 16, 2002 | 7.761 | 7.875 | 7.737 | 7.791 | 222,776 | +0.00(+0.00%) |
Sep 13, 2002 | 7.731 | 7.869 | 7.731 | 7.791 | 213,396 | +0.01(+0.15%) |
Sep 12, 2002 | 7.821 | 7.833 | 7.701 | 7.779 | 634,493 | +0.01(+0.15%) |
Sep 11, 2002 | 7.761 | 7.851 | 7.737 | 7.767 | 149,243 | -0.05(-0.69%) |
Sep 10, 2002 | 7.881 | 7.881 | 7.731 | 7.821 | 216,076 | +0.00(+0.00%) |
Sep 09, 2002 | 7.821 | 7.904 | 7.791 | 7.821 | 205,356 | -0.06(-0.76%) |
Sep 06, 2002 | 7.731 | 7.904 | 7.731 | 7.881 | 310,881 | +0.14(+1.77%) |
Sep 05, 2002 | 7.898 | 7.898 | 7.725 | 7.743 | 410,712 | -0.10(-1.22%) |
Sep 04, 2002 | 7.731 | 7.845 | 7.731 | 7.839 | 485,417 | +0.11(+1.39%) |
Sep 03, 2002 | 7.791 | 7.863 | 7.731 | 7.731 | 153,598 | -0.03(-0.38%) |
Aug 30, 2002 | 7.767 | 7.904 | 7.761 | 7.761 | 128,640 | -0.12(-1.52%) |
Aug 29, 2002 | 7.731 | 7.881 | 7.731 | 7.881 | 108,875 | +0.06(+0.76%) |
Aug 28, 2002 | 7.701 | 7.922 | 7.701 | 7.821 | 183,078 | -0.01(-0.15%) |
Aug 27, 2002 | 7.672 | 7.928 | 7.672 | 7.833 | 607,526 | -0.08(-0.98%) |
Aug 26, 2002 | 7.672 | 7.934 | 7.475 | 7.910 | 604,511 | +0.09(+1.15%) |
Aug 23, 2002 | 7.821 | 7.970 | 7.803 | 7.821 | 446,892 | -0.10(-1.21%) |
Aug 22, 2002 | 7.773 | 7.940 | 7.773 | 7.916 | 381,399 | -0.02(-0.30%) |
Aug 21, 2002 | 7.910 | 7.940 | 7.791 | 7.940 | 469,170 | +0.03(+0.38%) |
Aug 20, 2002 | 7.821 | 7.910 | 7.797 | 7.910 | 261,636 | +0.03(+0.38%) |
Aug 16, 2002 | 7.701 | 7.910 | 7.701 | 7.881 | 148,573 | +0.12(+1.54%) |
Aug 15, 2002 | 7.875 | 7.958 | 7.761 | 7.761 | 211,553 | -0.14(-1.81%) |
Aug 14, 2002 | 7.791 | 7.910 | 7.731 | 7.904 | 369,004 | +0.05(+0.68%) |
Aug 13, 2002 | 7.642 | 7.881 | 7.642 | 7.851 | 295,639 | +0.03(+0.38%) |
Aug 12, 2002 | 7.654 | 7.821 | 7.654 | 7.821 | 127,133 | +0.08(+1.00%) |
Aug 07, 2002 | 7.731 | 7.743 | 7.630 | 7.743 | 425,620 | +0.07(+0.93%) |
Aug 06, 2002 | 7.887 | 7.910 | 7.666 | 7.672 | 341,869 | -0.21(-2.65%) |
Aug 05, 2002 | 7.881 | 7.916 | 7.809 | 7.881 | 531,313 | +0.03(+0.38%) |
Aug 02, 2002 | 7.857 | 7.994 | 7.761 | 7.851 | 502,000 | +0.05(+0.69%) |