Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.042 | 8.230 | 8.036 | 8.230 | 126,832 | +0.22(+2.73%) |
May 29, 2003 | 7.945 | 8.012 | 7.902 | 8.012 | 272,317 | +0.09(+1.07%) |
May 28, 2003 | 8.021 | 8.030 | 7.905 | 7.926 | 176,973 | -0.06(-0.80%) |
May 27, 2003 | 7.838 | 8.042 | 7.838 | 7.990 | 103,243 | +0.11(+1.35%) |
May 23, 2003 | 7.768 | 7.966 | 7.750 | 7.884 | 69,889 | +0.10(+1.29%) |
May 22, 2003 | 7.717 | 7.787 | 7.674 | 7.784 | 89,419 | +0.10(+1.26%) |
May 21, 2003 | 7.610 | 7.744 | 7.522 | 7.686 | 174,120 | +0.21(+2.76%) |
May 20, 2003 | 7.535 | 7.568 | 7.413 | 7.480 | 157,773 | -0.04(-0.53%) |
May 19, 2003 | 7.556 | 7.665 | 7.519 | 7.519 | 99,184 | -0.02(-0.20%) |
May 16, 2003 | 7.595 | 7.641 | 7.535 | 7.535 | 147,020 | -0.10(-1.27%) |
May 15, 2003 | 7.626 | 7.671 | 7.595 | 7.632 | 216,910 | +0.02(+0.32%) |
May 14, 2003 | 7.595 | 7.638 | 7.535 | 7.607 | 199,684 | +0.01(+0.16%) |
May 13, 2003 | 7.653 | 7.653 | 7.589 | 7.595 | 170,390 | -0.06(-0.75%) |
May 12, 2003 | 7.702 | 7.729 | 7.650 | 7.653 | 193,979 | -0.03(-0.36%) |
May 09, 2003 | 7.610 | 7.693 | 7.595 | 7.680 | 127,161 | +0.08(+1.04%) |
May 08, 2003 | 7.580 | 7.626 | 7.562 | 7.601 | 60,015 | +0.02(+0.28%) |
May 07, 2003 | 7.583 | 7.638 | 7.550 | 7.580 | 200,123 | -0.02(-0.20%) |
May 06, 2003 | 7.626 | 7.671 | 7.559 | 7.595 | 84,811 | -0.02(-0.20%) |
May 05, 2003 | 7.595 | 7.680 | 7.580 | 7.610 | 131,111 | +0.05(+0.60%) |
May 02, 2003 | 7.656 | 7.708 | 7.562 | 7.565 | 105,876 | -0.05(-0.68%) |
May 01, 2003 | 7.428 | 7.650 | 7.428 | 7.617 | 136,268 | +0.17(+2.33%) |
Apr 30, 2003 | 7.471 | 7.486 | 7.367 | 7.443 | 72,084 | -0.03(-0.37%) |
Apr 29, 2003 | 7.510 | 7.559 | 7.471 | 7.471 | 69,999 | -0.04(-0.49%) |
Apr 28, 2003 | 7.686 | 7.702 | 7.495 | 7.507 | 124,967 | -0.15(-1.94%) |
Apr 25, 2003 | 7.717 | 7.723 | 7.647 | 7.656 | 65,610 | -0.03(-0.36%) |
Apr 24, 2003 | 7.747 | 7.762 | 7.683 | 7.683 | 70,218 | -0.07(-0.86%) |
Apr 23, 2003 | 7.720 | 7.768 | 7.659 | 7.750 | 106,206 | +0.03(+0.43%) |
Apr 22, 2003 | 7.541 | 7.747 | 7.541 | 7.717 | 79,544 | +0.14(+1.84%) |
Apr 21, 2003 | 7.568 | 7.583 | 7.495 | 7.577 | 176,863 | +0.06(+0.81%) |
Apr 17, 2003 | 7.459 | 7.556 | 7.443 | 7.516 | 115,422 | +0.10(+1.39%) |
Apr 16, 2003 | 7.565 | 7.565 | 7.410 | 7.413 | 208,242 | -0.10(-1.37%) |
Apr 15, 2003 | 7.565 | 7.565 | 7.480 | 7.516 | 126,064 | -0.08(-1.04%) |
Apr 14, 2003 | 7.443 | 7.595 | 7.428 | 7.595 | 283,947 | +0.21(+2.84%) |
Apr 11, 2003 | 7.398 | 7.401 | 7.298 | 7.386 | 95,673 | +0.01(+0.12%) |
Apr 10, 2003 | 7.361 | 7.428 | 7.328 | 7.377 | 134,513 | +0.07(+0.91%) |
Apr 09, 2003 | 7.261 | 7.422 | 7.261 | 7.310 | 79,873 | +0.04(+0.54%) |
Apr 08, 2003 | 7.234 | 7.346 | 7.203 | 7.270 | 81,848 | +0.01(+0.08%) |
Apr 07, 2003 | 7.474 | 7.474 | 7.264 | 7.264 | 144,058 | -0.06(-0.79%) |
Apr 04, 2003 | 7.234 | 7.325 | 7.182 | 7.322 | 68,463 | +0.10(+1.35%) |
Apr 03, 2003 | 7.383 | 7.410 | 7.185 | 7.225 | 89,748 | -0.15(-2.02%) |
Apr 02, 2003 | 7.355 | 7.404 | 7.285 | 7.374 | 101,597 | +0.02(+0.29%) |
Apr 01, 2003 | 7.337 | 7.367 | 7.261 | 7.352 | 136,597 | +0.06(+0.83%) |
Mar 31, 2003 | 7.352 | 7.401 | 7.291 | 7.291 | 98,416 | -0.13(-1.72%) |
Mar 28, 2003 | 7.261 | 7.419 | 7.261 | 7.419 | 165,343 | +0.13(+1.75%) |
Mar 27, 2003 | 7.112 | 7.328 | 7.109 | 7.291 | 60,673 | +0.16(+2.30%) |
Mar 26, 2003 | 7.216 | 7.258 | 7.121 | 7.127 | 66,378 | -0.12(-1.64%) |
Mar 25, 2003 | 7.167 | 7.291 | 7.167 | 7.246 | 278,790 | +0.11(+1.49%) |
Mar 24, 2003 | 7.291 | 7.291 | 7.137 | 7.140 | 81,519 | -0.09(-1.26%) |
Mar 21, 2003 | 7.383 | 7.383 | 7.158 | 7.231 | 229,308 | -0.14(-1.90%) |
Mar 20, 2003 | 7.291 | 7.374 | 7.185 | 7.370 | 103,792 | +0.08(+1.08%) |
Mar 19, 2003 | 7.288 | 7.310 | 7.228 | 7.291 | 117,836 | +0.04(+0.54%) |
Mar 18, 2003 | 7.219 | 7.252 | 6.930 | 7.252 | 156,785 | +0.03(+0.46%) |
Mar 17, 2003 | 7.231 | 7.322 | 7.133 | 7.219 | 104,340 | -0.03(-0.46%) |
Mar 14, 2003 | 7.367 | 7.370 | 7.182 | 7.252 | 93,040 | -0.10(-1.36%) |
Mar 13, 2003 | 7.398 | 7.437 | 7.291 | 7.352 | 153,713 | -0.02(-0.21%) |
Mar 12, 2003 | 7.489 | 7.489 | 7.295 | 7.367 | 158,979 | -0.14(-1.86%) |
Mar 11, 2003 | 7.504 | 7.550 | 7.474 | 7.507 | 201,001 | -0.01(-0.16%) |
Mar 10, 2003 | 7.383 | 7.577 | 7.380 | 7.519 | 190,468 | +0.12(+1.64%) |
Mar 07, 2003 | 7.459 | 7.519 | 7.337 | 7.398 | 176,644 | -0.14(-1.81%) |
Mar 06, 2003 | 7.364 | 7.550 | 7.364 | 7.535 | 180,265 | +0.11(+1.47%) |
Mar 05, 2003 | 7.489 | 7.501 | 7.346 | 7.425 | 102,695 | -0.03(-0.45%) |
Mar 04, 2003 | 7.352 | 7.498 | 7.352 | 7.459 | 77,460 | +0.05(+0.61%) |
Mar 03, 2003 | 7.389 | 7.413 | 7.298 | 7.413 | 85,030 | +0.10(+1.37%) |
Feb 28, 2003 | 7.392 | 7.480 | 7.313 | 7.313 | 68,463 | -0.02(-0.25%) |
Feb 27, 2003 | 7.465 | 7.535 | 7.304 | 7.331 | 146,691 | -0.13(-1.79%) |
Feb 26, 2003 | 7.459 | 7.559 | 7.456 | 7.465 | 134,403 | -0.04(-0.53%) |
Feb 25, 2003 | 7.513 | 7.635 | 7.459 | 7.504 | 291,079 | -0.01(-0.12%) |
Feb 24, 2003 | 7.364 | 7.532 | 7.337 | 7.513 | 210,656 | +0.17(+2.27%) |
Feb 21, 2003 | 7.200 | 7.407 | 7.170 | 7.346 | 181,581 | +0.18(+2.46%) |
Feb 20, 2003 | 7.103 | 7.252 | 7.051 | 7.170 | 217,897 | +0.14(+1.94%) |
Feb 19, 2003 | 6.988 | 7.091 | 6.988 | 7.033 | 144,606 | +0.05(+0.65%) |
Feb 18, 2003 | 6.988 | 7.027 | 6.933 | 6.988 | 355,263 | -0.01(-0.09%) |
Feb 14, 2003 | 7.051 | 7.051 | 6.912 | 6.994 | 199,465 | -0.06(-0.82%) |
Feb 13, 2003 | 6.921 | 7.058 | 6.836 | 7.051 | 175,437 | +0.15(+2.11%) |
Feb 12, 2003 | 7.115 | 7.115 | 6.906 | 6.906 | 167,757 | -0.21(-2.91%) |
Feb 11, 2003 | 7.246 | 7.246 | 7.058 | 7.112 | 110,046 | -0.09(-1.31%) |
Feb 10, 2003 | 7.094 | 7.231 | 7.042 | 7.206 | 177,522 | +0.13(+1.80%) |
Feb 07, 2003 | 7.301 | 7.301 | 7.058 | 7.079 | 175,986 | -0.06(-0.85%) |
Feb 06, 2003 | 7.182 | 7.213 | 7.018 | 7.140 | 160,406 | -0.05(-0.63%) |
Feb 05, 2003 | 7.428 | 7.428 | 7.143 | 7.185 | 154,152 | -0.19(-2.59%) |
Feb 04, 2003 | 7.146 | 7.471 | 7.115 | 7.377 | 211,095 | +0.24(+3.32%) |
Feb 03, 2003 | 7.155 | 7.185 | 7.091 | 7.140 | 266,392 | -0.00(-0.04%) |
Jan 31, 2003 | 7.124 | 7.209 | 7.085 | 7.143 | 180,703 | +0.00(+0.04%) |
Jan 30, 2003 | 7.170 | 7.234 | 7.106 | 7.140 | 230,954 | +0.02(+0.21%) |
Jan 29, 2003 | 6.994 | 7.216 | 6.942 | 7.124 | 268,477 | +0.14(+2.00%) |
Jan 28, 2003 | 7.018 | 7.076 | 6.927 | 6.985 | 221,408 | -0.02(-0.26%) |
Jan 27, 2003 | 7.140 | 7.185 | 7.003 | 7.003 | 175,108 | -0.15(-2.12%) |
Jan 24, 2003 | 7.246 | 7.246 | 7.115 | 7.155 | 203,634 | -0.10(-1.42%) |
Jan 23, 2003 | 7.231 | 7.291 | 7.206 | 7.258 | 131,989 | +0.01(+0.17%) |
Jan 22, 2003 | 7.282 | 7.337 | 7.143 | 7.246 | 164,026 | -0.03(-0.46%) |
Jan 21, 2003 | 7.310 | 7.325 | 7.261 | 7.279 | 245,766 | -0.03(-0.37%) |
Jan 17, 2003 | 7.310 | 7.380 | 7.291 | 7.307 | 112,679 | +0.00(+0.00%) |
Jan 16, 2003 | 7.343 | 7.367 | 7.307 | 7.307 | 474,416 | -0.04(-0.50%) |
Jan 15, 2003 | 7.352 | 7.370 | 7.261 | 7.343 | 515,011 | +0.02(+0.29%) |
Jan 14, 2003 | 7.261 | 7.374 | 7.261 | 7.322 | 225,358 | +0.00(+0.00%) |
Jan 13, 2003 | 7.398 | 7.404 | 7.200 | 7.322 | 295,467 | +0.00(+0.00%) |
Jan 10, 2003 | 7.465 | 7.492 | 7.316 | 7.322 | 247,521 | -0.05(-0.70%) |
Jan 09, 2003 | 7.419 | 7.477 | 7.322 | 7.374 | 243,461 | +0.03(+0.41%) |
Jan 08, 2003 | 7.462 | 7.489 | 7.310 | 7.343 | 180,484 | -0.12(-1.55%) |
Jan 07, 2003 | 7.626 | 7.686 | 7.395 | 7.459 | 241,157 | -0.21(-2.77%) |
Jan 06, 2003 | 7.705 | 7.854 | 7.656 | 7.671 | 129,575 | -0.02(-0.28%) |
Jan 03, 2003 | 7.808 | 7.857 | 7.693 | 7.693 | 107,083 | -0.10(-1.25%) |
Jan 02, 2003 | 7.580 | 7.838 | 7.580 | 7.790 | 150,641 | +0.26(+3.47%) |
Dec 31, 2002 | 7.535 | 7.626 | 7.428 | 7.528 | 143,729 | +0.01(+0.08%) |
Dec 30, 2002 | 7.550 | 7.656 | 7.419 | 7.522 | 116,409 | +0.00(+0.04%) |
Dec 27, 2002 | 7.717 | 7.744 | 7.486 | 7.519 | 91,284 | -0.16(-2.06%) |
Dec 26, 2002 | 7.702 | 7.817 | 7.674 | 7.677 | 62,428 | +0.01(+0.08%) |
Dec 24, 2002 | 7.762 | 7.808 | 7.653 | 7.671 | 92,930 | -0.08(-1.06%) |
Dec 23, 2002 | 7.580 | 7.768 | 7.574 | 7.753 | 247,082 | +0.20(+2.61%) |
Dec 20, 2002 | 7.668 | 7.756 | 7.556 | 7.556 | 677,282 | -0.04(-0.48%) |
Dec 19, 2002 | 7.671 | 7.720 | 7.577 | 7.592 | 236,878 | -0.04(-0.56%) |
Dec 18, 2002 | 7.847 | 7.847 | 7.595 | 7.635 | 136,597 | -0.23(-2.90%) |
Dec 17, 2002 | 7.960 | 8.063 | 7.762 | 7.863 | 185,641 | -0.10(-1.22%) |
Dec 16, 2002 | 7.929 | 8.051 | 7.826 | 7.960 | 161,942 | +0.05(+0.69%) |
Dec 13, 2002 | 7.905 | 8.033 | 7.902 | 7.905 | 129,466 | +0.00(+0.04%) |
Dec 12, 2002 | 7.686 | 7.933 | 7.683 | 7.902 | 112,240 | +0.22(+2.81%) |
Dec 11, 2002 | 7.614 | 7.729 | 7.535 | 7.686 | 103,572 | +0.08(+1.00%) |
Dec 10, 2002 | 7.413 | 7.635 | 7.367 | 7.610 | 119,591 | +0.23(+3.13%) |
Dec 09, 2002 | 7.446 | 7.580 | 7.370 | 7.380 | 87,115 | -0.04(-0.49%) |
Dec 06, 2002 | 7.352 | 7.480 | 7.349 | 7.416 | 115,422 | +0.03(+0.37%) |
Dec 05, 2002 | 7.264 | 7.443 | 7.264 | 7.389 | 72,303 | +0.14(+1.97%) |
Dec 04, 2002 | 7.216 | 7.301 | 7.115 | 7.246 | 100,500 | -0.00(-0.04%) |
Dec 03, 2002 | 7.200 | 7.325 | 7.185 | 7.249 | 91,942 | +0.03(+0.46%) |
Dec 02, 2002 | 7.064 | 7.237 | 6.972 | 7.216 | 57,601 | +0.20(+2.81%) |
Nov 29, 2002 | 7.079 | 7.100 | 7.018 | 7.018 | 39,498 | -0.08(-1.07%) |
Nov 27, 2002 | 6.972 | 7.130 | 6.912 | 7.094 | 72,193 | +0.15(+2.14%) |
Nov 26, 2002 | 7.061 | 7.079 | 6.909 | 6.945 | 56,613 | -0.12(-1.63%) |
Nov 25, 2002 | 6.930 | 7.064 | 6.912 | 7.061 | 67,146 | +0.13(+1.93%) |
Nov 22, 2002 | 7.109 | 7.109 | 6.897 | 6.927 | 77,899 | -0.18(-2.52%) |
Nov 21, 2002 | 7.048 | 7.164 | 6.903 | 7.106 | 101,927 | +0.10(+1.43%) |
Nov 20, 2002 | 6.836 | 7.015 | 6.793 | 7.006 | 98,086 | +0.17(+2.49%) |
Nov 19, 2002 | 6.912 | 6.972 | 6.805 | 6.836 | 161,832 | -0.06(-0.92%) |
Nov 18, 2002 | 6.836 | 6.960 | 6.726 | 6.900 | 133,854 | +0.22(+3.23%) |
Nov 15, 2002 | 6.666 | 6.763 | 6.611 | 6.684 | 68,682 | +0.02(+0.32%) |
Nov 14, 2002 | 6.629 | 6.763 | 6.629 | 6.663 | 137,585 | +0.09(+1.29%) |
Nov 13, 2002 | 6.851 | 6.860 | 6.578 | 6.578 | 238,634 | -0.27(-3.95%) |
Nov 12, 2002 | 6.845 | 6.887 | 6.808 | 6.848 | 91,942 | +0.03(+0.49%) |
Nov 11, 2002 | 6.839 | 6.839 | 6.790 | 6.814 | 108,729 | -0.01(-0.18%) |
Nov 08, 2002 | 6.821 | 6.875 | 6.796 | 6.827 | 114,763 | -0.02(-0.22%) |
Nov 07, 2002 | 6.836 | 6.863 | 6.805 | 6.842 | 67,475 | +0.03(+0.49%) |
Nov 06, 2002 | 6.684 | 6.851 | 6.684 | 6.808 | 169,183 | +0.14(+2.14%) |
Nov 05, 2002 | 6.760 | 6.760 | 6.647 | 6.666 | 163,917 | -0.06(-0.95%) |
Nov 04, 2002 | 6.808 | 6.836 | 6.705 | 6.729 | 222,725 | -0.03(-0.45%) |
Nov 01, 2002 | 6.638 | 6.851 | 6.635 | 6.760 | 135,500 | +0.12(+1.78%) |
Oct 31, 2002 | 6.745 | 6.790 | 6.562 | 6.641 | 235,562 | -0.03(-0.46%) |
Oct 30, 2002 | 6.438 | 6.675 | 6.438 | 6.672 | 83,055 | +0.23(+3.63%) |
Oct 29, 2002 | 6.502 | 6.502 | 6.298 | 6.438 | 97,099 | -0.03(-0.52%) |
Oct 28, 2002 | 6.471 | 6.593 | 6.368 | 6.471 | 184,434 | +0.00(+0.00%) |
Oct 25, 2002 | 6.550 | 6.550 | 6.410 | 6.471 | 90,735 | -0.08(-1.25%) |
Oct 24, 2002 | 6.912 | 6.939 | 6.538 | 6.553 | 69,231 | -0.26(-3.88%) |
Oct 23, 2002 | 6.526 | 6.881 | 6.480 | 6.818 | 134,732 | +0.26(+3.98%) |
Oct 22, 2002 | 6.772 | 6.787 | 6.526 | 6.556 | 69,560 | -0.25(-3.66%) |
Oct 21, 2002 | 6.711 | 6.900 | 6.711 | 6.805 | 82,178 | +0.09(+1.40%) |
Oct 18, 2002 | 6.842 | 6.842 | 6.708 | 6.711 | 67,146 | -0.12(-1.69%) |
Oct 17, 2002 | 6.684 | 6.912 | 6.653 | 6.827 | 67,037 | +0.17(+2.60%) |
Oct 16, 2002 | 6.790 | 6.805 | 6.593 | 6.653 | 148,666 | -0.24(-3.48%) |
Oct 15, 2002 | 6.805 | 6.954 | 6.717 | 6.894 | 110,155 | +0.20(+3.00%) |
Oct 14, 2002 | 6.365 | 6.708 | 6.365 | 6.693 | 82,068 | +0.34(+5.41%) |
Oct 11, 2002 | 6.325 | 6.410 | 6.152 | 6.350 | 213,399 | +0.10(+1.60%) |
Oct 10, 2002 | 6.143 | 6.259 | 6.122 | 6.249 | 178,290 | +0.11(+1.73%) |
Oct 09, 2002 | 6.259 | 6.334 | 6.113 | 6.143 | 110,923 | -0.13(-2.08%) |
Oct 08, 2002 | 6.277 | 6.356 | 6.243 | 6.274 | 116,958 | -0.00(-0.05%) |
Oct 07, 2002 | 6.562 | 6.608 | 6.274 | 6.277 | 72,193 | -0.26(-4.00%) |
Oct 04, 2002 | 6.684 | 6.684 | 6.502 | 6.538 | 98,635 | -0.11(-1.65%) |
Oct 03, 2002 | 6.608 | 6.808 | 6.581 | 6.647 | 136,597 | +0.03(+0.41%) |
Oct 02, 2002 | 6.717 | 6.881 | 6.620 | 6.620 | 636,358 | -0.13(-1.89%) |
Oct 01, 2002 | 6.535 | 6.748 | 6.535 | 6.748 | 93,259 | +0.22(+3.30%) |
Sep 30, 2002 | 6.450 | 6.608 | 6.447 | 6.532 | 224,042 | +0.08(+1.27%) |
Sep 27, 2002 | 6.426 | 6.653 | 6.410 | 6.450 | 78,996 | +0.03(+0.52%) |
Sep 26, 2002 | 6.228 | 6.532 | 6.228 | 6.417 | 146,691 | +0.20(+3.18%) |
Sep 25, 2002 | 6.152 | 6.274 | 6.091 | 6.219 | 433,162 | +0.14(+2.35%) |
Sep 24, 2002 | 6.274 | 6.280 | 6.061 | 6.076 | 190,468 | -0.25(-3.89%) |
Sep 23, 2002 | 6.350 | 6.401 | 6.243 | 6.322 | 141,205 | +0.02(+0.29%) |
Sep 20, 2002 | 6.486 | 6.547 | 6.304 | 6.304 | 142,083 | -0.11(-1.66%) |
Sep 19, 2002 | 6.684 | 6.714 | 6.410 | 6.410 | 114,763 | -0.29(-4.31%) |
Sep 18, 2002 | 6.714 | 6.745 | 6.602 | 6.699 | 69,450 | +0.02(+0.23%) |
Sep 17, 2002 | 6.699 | 6.729 | 6.562 | 6.684 | 147,130 | -0.05(-0.68%) |
Sep 16, 2002 | 6.699 | 6.805 | 6.593 | 6.729 | 99,513 | +0.02(+0.23%) |
Sep 13, 2002 | 6.547 | 6.751 | 6.505 | 6.714 | 103,572 | +0.15(+2.31%) |
Sep 12, 2002 | 6.760 | 6.760 | 6.562 | 6.562 | 83,055 | -0.19(-2.83%) |
Sep 11, 2002 | 6.790 | 6.945 | 6.745 | 6.754 | 151,848 | -0.04(-0.54%) |
Sep 10, 2002 | 6.729 | 6.878 | 6.729 | 6.790 | 145,704 | +0.08(+1.13%) |
Sep 09, 2002 | 6.790 | 6.887 | 6.684 | 6.714 | 106,315 | -0.05(-0.76%) |
Sep 06, 2002 | 6.638 | 6.836 | 6.608 | 6.766 | 107,851 | +0.23(+3.58%) |
Sep 05, 2002 | 6.732 | 6.769 | 6.532 | 6.532 | 168,415 | -0.19(-2.89%) |
Sep 04, 2002 | 6.660 | 6.808 | 6.380 | 6.726 | 200,452 | +0.07(+1.05%) |
Sep 03, 2002 | 6.745 | 6.766 | 6.562 | 6.657 | 176,315 | -0.10(-1.53%) |
Aug 30, 2002 | 6.799 | 7.021 | 6.760 | 6.760 | 11,904,293 | -0.12(-1.68%) |
Aug 29, 2002 | 6.869 | 6.969 | 6.821 | 6.875 | 5,716,255 | +0.01(+0.09%) |
Aug 28, 2002 | 7.179 | 7.185 | 6.869 | 6.869 | 87,883 | -0.33(-4.52%) |
Aug 27, 2002 | 7.124 | 7.240 | 7.094 | 7.194 | 277,254 | +0.09(+1.20%) |
Aug 26, 2002 | 7.048 | 7.124 | 7.000 | 7.109 | 187,177 | +0.09(+1.30%) |
Aug 23, 2002 | 6.988 | 7.070 | 6.957 | 7.018 | 156,017 | +0.03(+0.39%) |
Aug 22, 2002 | 6.839 | 7.030 | 6.818 | 6.991 | 143,290 | +0.16(+2.31%) |
Aug 21, 2002 | 6.805 | 6.887 | 6.711 | 6.833 | 169,293 | +0.03(+0.40%) |
Aug 20, 2002 | 6.897 | 6.897 | 6.708 | 6.805 | 112,021 | -0.15(-2.18%) |
Aug 16, 2002 | 6.866 | 6.985 | 6.833 | 6.957 | 67,037 | +0.09(+1.33%) |
Aug 15, 2002 | 6.836 | 7.012 | 6.836 | 6.866 | 163,807 | +0.05(+0.71%) |
Aug 14, 2002 | 6.653 | 6.814 | 6.581 | 6.818 | 78,337 | +0.23(+3.46%) |
Aug 13, 2002 | 6.690 | 6.836 | 6.587 | 6.590 | 127,820 | -0.12(-1.72%) |
Aug 12, 2002 | 6.593 | 6.742 | 6.502 | 6.705 | 94,246 | +0.41(+6.46%) |
Aug 07, 2002 | 6.304 | 6.341 | 6.161 | 6.298 | 98,635 | +0.07(+1.12%) |
Aug 06, 2002 | 5.940 | 6.274 | 5.940 | 6.228 | 133,086 | +0.33(+5.51%) |
Aug 05, 2002 | 6.061 | 6.152 | 5.903 | 5.903 | 102,695 | -0.14(-2.26%) |
Aug 02, 2002 | 6.137 | 6.259 | 6.000 | 6.040 | 76,363 | -0.08(-1.29%) |
Aug 01, 2002 | 6.350 | 6.410 | 6.119 | 6.119 | 71,316 | -0.23(-3.64%) |
Jul 31, 2002 | 6.243 | 6.523 | 6.240 | 6.350 | 219,104 | +0.13(+2.05%) |
Jul 30, 2002 | 6.410 | 6.410 | 6.088 | 6.222 | 167,537 | -0.20(-3.17%) |
Jul 29, 2002 | 6.040 | 6.426 | 6.040 | 6.426 | 130,782 | +0.39(+6.39%) |
Jul 26, 2002 | 5.876 | 6.040 | 5.854 | 6.040 | 147,679 | +0.16(+2.79%) |
Jul 25, 2002 | 5.970 | 6.040 | 5.696 | 5.876 | 284,935 | -0.09(-1.58%) |
Jul 24, 2002 | 5.523 | 5.970 | 5.393 | 5.970 | 353,727 | +0.38(+6.79%) |
Jul 23, 2002 | 5.833 | 5.879 | 5.569 | 5.590 | 281,972 | -0.24(-4.17%) |
Jul 22, 2002 | 6.031 | 6.113 | 5.797 | 5.833 | 332,881 | -0.17(-2.79%) |
Jul 19, 2002 | 6.076 | 6.125 | 5.994 | 6.000 | 274,621 | -0.17(-2.71%) |
Jul 17, 2002 | 6.155 | 6.246 | 6.076 | 6.167 | 320,154 | -0.05(-0.73%) |
Jul 12, 2002 | 6.225 | 6.255 | 6.183 | 6.213 | 173,352 | +0.00(+0.00%) |
Jul 11, 2002 | 6.334 | 6.334 | 6.186 | 6.213 | 137,475 | -0.17(-2.67%) |
Jul 10, 2002 | 6.623 | 6.623 | 6.365 | 6.383 | 173,462 | -0.16(-2.51%) |
Jul 09, 2002 | 6.532 | 6.547 | 6.532 | 6.547 | 185,970 | +0.02(+0.23%) |
Jul 08, 2002 | 6.638 | 6.638 | 6.532 | 6.532 | 97,209 | -0.12(-1.87%) |
Jul 05, 2002 | 6.593 | 6.711 | 6.590 | 6.657 | 25,454 | +0.09(+1.44%) |
Jul 04, 2002 | 6.578 | 6.699 | 6.444 | 6.562 | 90,735 | +0.00(+0.00%) |
Jul 03, 2002 | 6.578 | 6.699 | 6.444 | 6.562 | 90,735 | -0.02(-0.23%) |
Jul 02, 2002 | 6.714 | 6.717 | 6.532 | 6.578 | 198,916 | -0.14(-2.04%) |
Jul 01, 2002 | 6.927 | 6.927 | 6.681 | 6.714 | 116,300 | -0.23(-3.28%) |
Jun 28, 2002 | 6.690 | 6.942 | 6.690 | 6.942 | 210,985 | +0.25(+3.77%) |
Jun 27, 2002 | 6.684 | 6.714 | 6.608 | 6.690 | 82,397 | -0.02(-0.32%) |
Jun 26, 2002 | 6.653 | 6.726 | 6.562 | 6.711 | 115,312 | +0.03(+0.41%) |
Jun 25, 2002 | 6.745 | 6.793 | 6.608 | 6.684 | 105,876 | +0.05(+0.69%) |
Jun 21, 2002 | 6.684 | 6.705 | 6.562 | 6.638 | 171,377 | -0.02(-0.23%) |
Jun 20, 2002 | 6.760 | 6.821 | 6.617 | 6.653 | 83,275 | -0.04(-0.59%) |
Jun 19, 2002 | 6.805 | 6.897 | 6.669 | 6.693 | 220,860 | -0.08(-1.12%) |
Jun 18, 2002 | 6.669 | 6.772 | 6.623 | 6.769 | 105,876 | +0.09(+1.27%) |
Jun 17, 2002 | 6.517 | 6.684 | 6.517 | 6.684 | 80,422 | +0.21(+3.29%) |
Jun 14, 2002 | 6.395 | 6.511 | 6.341 | 6.471 | 136,817 | -0.06(-0.93%) |
Jun 12, 2002 | 6.459 | 6.532 | 6.380 | 6.532 | 70,767 | +0.15(+2.33%) |
Jun 11, 2002 | 6.471 | 6.499 | 6.350 | 6.383 | 241,267 | -0.12(-1.78%) |
Jun 10, 2002 | 6.562 | 6.599 | 6.499 | 6.499 | 191,895 | -0.06(-0.93%) |
Jun 07, 2002 | 6.347 | 6.562 | 6.259 | 6.559 | 326,188 | +0.14(+2.13%) |
Jun 06, 2002 | 6.729 | 6.821 | 6.423 | 6.423 | 170,061 | -0.28(-4.13%) |