Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.295 | 8.321 | 8.237 | 8.247 | 297,262 | -0.03(-0.42%) |
Apr 29, 2003 | 8.257 | 8.315 | 8.247 | 8.282 | 544,338 | +0.03(+0.42%) |
Apr 28, 2003 | 8.237 | 8.257 | 8.216 | 8.247 | 286,968 | +0.01(+0.12%) |
Apr 25, 2003 | 8.257 | 8.264 | 8.224 | 8.237 | 414,881 | +0.01(+0.09%) |
Apr 24, 2003 | 8.189 | 8.247 | 8.175 | 8.229 | 670,707 | -0.01(-0.09%) |
Apr 23, 2003 | 8.247 | 8.247 | 8.163 | 8.237 | 428,007 | +0.02(+0.24%) |
Apr 22, 2003 | 8.093 | 8.218 | 8.090 | 8.218 | 558,493 | +0.12(+1.54%) |
Apr 21, 2003 | 8.101 | 8.121 | 8.072 | 8.093 | 187,365 | +0.00(+0.02%) |
Apr 17, 2003 | 8.115 | 8.115 | 8.088 | 8.091 | 259,944 | -0.02(-0.29%) |
Apr 16, 2003 | 8.101 | 8.140 | 8.051 | 8.115 | 328,404 | +0.03(+0.38%) |
Apr 15, 2003 | 8.101 | 8.101 | 8.014 | 8.084 | 251,965 | -0.01(-0.10%) |
Apr 14, 2003 | 8.053 | 8.121 | 8.053 | 8.091 | 304,983 | +0.06(+0.70%) |
Apr 11, 2003 | 8.068 | 8.090 | 7.961 | 8.035 | 154,679 | -0.02(-0.22%) |
Apr 10, 2003 | 8.091 | 8.097 | 8.053 | 8.053 | 200,234 | -0.03(-0.43%) |
Apr 09, 2003 | 8.049 | 8.121 | 8.043 | 8.088 | 248,105 | +0.03(+0.34%) |
Apr 08, 2003 | 8.043 | 8.084 | 8.033 | 8.060 | 384,768 | +0.04(+0.46%) |
Apr 07, 2003 | 7.985 | 8.064 | 7.983 | 8.023 | 263,804 | +0.09(+1.10%) |
Apr 04, 2003 | 8.014 | 8.043 | 7.936 | 7.936 | 209,499 | -0.06(-0.73%) |
Apr 03, 2003 | 8.043 | 8.043 | 7.965 | 7.994 | 150,304 | -0.04(-0.46%) |
Apr 02, 2003 | 8.014 | 8.105 | 8.014 | 8.031 | 300,866 | +0.05(+0.58%) |
Apr 01, 2003 | 7.886 | 7.985 | 7.866 | 7.985 | 518,344 | +0.10(+1.26%) |
Mar 31, 2003 | 7.816 | 7.907 | 7.750 | 7.886 | 511,652 | +0.07(+0.92%) |
Mar 28, 2003 | 7.804 | 7.849 | 7.804 | 7.814 | 200,748 | -0.00(-0.02%) |
Mar 27, 2003 | 7.849 | 7.917 | 7.746 | 7.816 | 329,691 | -0.15(-1.93%) |
Mar 26, 2003 | 8.004 | 8.014 | 7.924 | 7.969 | 224,169 | -0.03(-0.44%) |
Mar 25, 2003 | 7.897 | 8.018 | 7.897 | 8.004 | 383,739 | +0.12(+1.48%) |
Mar 24, 2003 | 7.887 | 7.897 | 7.728 | 7.887 | 313,734 | -0.04(-0.49%) |
Mar 21, 2003 | 7.884 | 7.975 | 7.851 | 7.926 | 729,387 | +0.04(+0.57%) |
Mar 20, 2003 | 7.819 | 7.887 | 7.771 | 7.882 | 519,630 | +0.06(+0.80%) |
Mar 19, 2003 | 7.736 | 7.821 | 7.736 | 7.819 | 482,826 | +0.07(+0.88%) |
Mar 18, 2003 | 7.748 | 7.761 | 7.715 | 7.751 | 329,176 | +0.00(+0.05%) |
Mar 17, 2003 | 7.635 | 7.748 | 7.631 | 7.748 | 399,953 | +0.11(+1.48%) |
Mar 14, 2003 | 7.693 | 7.693 | 7.621 | 7.635 | 330,206 | -0.04(-0.48%) |
Mar 13, 2003 | 7.645 | 7.672 | 7.608 | 7.672 | 184,277 | +0.04(+0.48%) |
Mar 12, 2003 | 7.600 | 7.649 | 7.600 | 7.635 | 284,909 | +0.03(+0.33%) |
Mar 11, 2003 | 7.538 | 7.654 | 7.538 | 7.610 | 398,409 | +0.05(+0.67%) |
Mar 10, 2003 | 7.649 | 7.654 | 7.555 | 7.559 | 325,830 | -0.09(-1.17%) |
Mar 07, 2003 | 7.654 | 7.699 | 7.635 | 7.649 | 212,845 | +0.00(+0.03%) |
Mar 06, 2003 | 7.722 | 7.732 | 7.645 | 7.647 | 377,047 | -0.07(-0.96%) |
Mar 05, 2003 | 7.683 | 7.751 | 7.683 | 7.720 | 357,744 | +0.02(+0.23%) |
Mar 04, 2003 | 7.722 | 7.738 | 7.697 | 7.703 | 439,846 | -0.01(-0.13%) |
Mar 03, 2003 | 7.751 | 7.771 | 7.683 | 7.713 | 455,288 | -0.03(-0.38%) |
Feb 28, 2003 | 7.654 | 7.765 | 7.654 | 7.742 | 291,858 | +0.09(+1.22%) |
Feb 27, 2003 | 7.623 | 7.649 | 7.598 | 7.649 | 272,555 | +0.03(+0.41%) |
Feb 26, 2003 | 7.664 | 7.722 | 7.615 | 7.617 | 390,688 | -0.02(-0.31%) |
Feb 25, 2003 | 7.600 | 7.652 | 7.579 | 7.641 | 404,071 | +0.04(+0.56%) |
Feb 24, 2003 | 7.674 | 7.674 | 7.567 | 7.598 | 268,952 | -0.07(-0.94%) |
Feb 21, 2003 | 7.557 | 7.718 | 7.499 | 7.670 | 331,750 | +0.13(+1.75%) |
Feb 20, 2003 | 7.479 | 7.538 | 7.466 | 7.538 | 320,168 | +0.06(+0.78%) |
Feb 19, 2003 | 7.470 | 7.479 | 7.421 | 7.479 | 232,920 | +0.01(+0.13%) |
Feb 18, 2003 | 7.363 | 7.470 | 7.363 | 7.470 | 253,767 | +0.13(+1.77%) |
Feb 14, 2003 | 7.431 | 7.433 | 7.328 | 7.340 | 379,106 | -0.12(-1.61%) |
Feb 13, 2003 | 7.412 | 7.460 | 7.382 | 7.460 | 328,404 | +0.04(+0.52%) |
Feb 12, 2003 | 7.431 | 7.474 | 7.402 | 7.421 | 225,713 | -0.01(-0.18%) |
Feb 11, 2003 | 7.479 | 7.479 | 7.415 | 7.435 | 607,908 | -0.02(-0.31%) |
Feb 10, 2003 | 7.421 | 7.460 | 7.361 | 7.458 | 472,017 | +0.06(+0.76%) |
Feb 07, 2003 | 7.470 | 7.474 | 7.402 | 7.402 | 371,642 | -0.06(-0.86%) |
Feb 06, 2003 | 7.431 | 7.551 | 7.431 | 7.466 | 755,124 | -0.15(-1.91%) |
Feb 05, 2003 | 7.674 | 7.718 | 7.586 | 7.612 | 734,535 | -0.05(-0.68%) |
Feb 04, 2003 | 7.526 | 7.674 | 7.507 | 7.664 | 550,000 | +0.14(+1.83%) |
Feb 03, 2003 | 7.421 | 7.532 | 7.412 | 7.526 | 406,645 | +0.06(+0.75%) |
Jan 31, 2003 | 7.334 | 7.470 | 7.332 | 7.470 | 327,375 | +0.12(+1.64%) |
Jan 30, 2003 | 7.402 | 7.402 | 7.332 | 7.349 | 180,159 | -0.05(-0.71%) |
Jan 29, 2003 | 7.402 | 7.402 | 7.309 | 7.402 | 345,905 | +0.03(+0.37%) |
Jan 28, 2003 | 7.324 | 7.378 | 7.285 | 7.375 | 358,259 | +0.08(+1.06%) |
Jan 27, 2003 | 7.382 | 7.382 | 7.287 | 7.297 | 592,209 | -0.13(-1.80%) |
Jan 24, 2003 | 7.456 | 7.456 | 7.410 | 7.431 | 218,764 | -0.02(-0.21%) |
Jan 23, 2003 | 7.396 | 7.489 | 7.396 | 7.446 | 232,405 | +0.06(+0.79%) |
Jan 22, 2003 | 7.378 | 7.443 | 7.375 | 7.388 | 249,134 | +0.00(+0.00%) |
Jan 21, 2003 | 7.382 | 7.404 | 7.355 | 7.388 | 270,238 | +0.03(+0.37%) |
Jan 17, 2003 | 7.470 | 7.470 | 7.353 | 7.361 | 200,748 | -0.09(-1.25%) |
Jan 16, 2003 | 7.489 | 7.528 | 7.454 | 7.454 | 379,364 | -0.01(-0.08%) |
Jan 15, 2003 | 7.450 | 7.505 | 7.382 | 7.460 | 591,179 | +0.03(+0.42%) |
Jan 14, 2003 | 7.431 | 7.443 | 7.373 | 7.429 | 293,917 | +0.02(+0.31%) |
Jan 13, 2003 | 7.410 | 7.450 | 7.402 | 7.406 | 319,654 | -0.01(-0.08%) |
Jan 10, 2003 | 7.479 | 7.479 | 7.400 | 7.412 | 302,925 | -0.07(-0.91%) |
Jan 09, 2003 | 7.441 | 7.479 | 7.402 | 7.479 | 245,016 | +0.06(+0.79%) |
Jan 08, 2003 | 7.495 | 7.495 | 7.359 | 7.421 | 606,879 | -0.07(-0.96%) |
Jan 07, 2003 | 7.664 | 7.664 | 7.493 | 7.493 | 708,026 | -0.19(-2.45%) |
Jan 06, 2003 | 7.722 | 7.722 | 7.654 | 7.682 | 356,200 | -0.03(-0.40%) |
Jan 03, 2003 | 7.703 | 7.722 | 7.637 | 7.713 | 338,442 | -0.01(-0.08%) |
Jan 02, 2003 | 7.781 | 7.781 | 7.716 | 7.718 | 297,005 | -0.06(-0.80%) |
Dec 31, 2002 | 7.709 | 7.781 | 7.683 | 7.781 | 610,482 | +0.08(+1.01%) |
Dec 30, 2002 | 7.716 | 7.720 | 7.647 | 7.703 | 391,460 | -0.01(-0.18%) |
Dec 27, 2002 | 7.751 | 7.753 | 7.705 | 7.716 | 378,334 | -0.03(-0.33%) |
Dec 26, 2002 | 7.683 | 7.771 | 7.683 | 7.742 | 392,489 | +0.07(+0.89%) |
Dec 24, 2002 | 7.596 | 7.693 | 7.596 | 7.674 | 338,442 | -0.09(-1.20%) |
Dec 23, 2002 | 7.771 | 7.779 | 7.746 | 7.767 | 529,410 | -0.00(-0.05%) |
Dec 20, 2002 | 7.761 | 7.806 | 7.751 | 7.771 | 478,194 | +0.01(+0.13%) |
Dec 19, 2002 | 7.654 | 7.761 | 7.654 | 7.761 | 520,145 | +0.13(+1.65%) |
Dec 18, 2002 | 7.713 | 7.732 | 7.635 | 7.635 | 302,667 | -0.08(-1.01%) |
Dec 17, 2002 | 7.761 | 7.769 | 7.693 | 7.713 | 276,930 | -0.05(-0.70%) |
Dec 16, 2002 | 7.732 | 7.769 | 7.722 | 7.767 | 193,285 | +0.05(+0.60%) |
Dec 13, 2002 | 7.748 | 7.765 | 7.713 | 7.720 | 190,454 | -0.01(-0.15%) |
Dec 12, 2002 | 7.742 | 7.771 | 7.732 | 7.732 | 207,440 | +0.00(+0.00%) |
Dec 11, 2002 | 7.728 | 7.742 | 7.709 | 7.732 | 299,321 | +0.00(+0.00%) |
Dec 10, 2002 | 7.722 | 7.761 | 7.722 | 7.732 | 404,586 | +0.02(+0.25%) |
Dec 09, 2002 | 7.631 | 7.742 | 7.631 | 7.713 | 226,743 | +0.09(+1.15%) |
Dec 06, 2002 | 7.596 | 7.685 | 7.596 | 7.625 | 184,534 | +0.01(+0.18%) |
Dec 05, 2002 | 7.557 | 7.627 | 7.546 | 7.612 | 268,694 | +0.07(+0.98%) |
Dec 04, 2002 | 7.656 | 7.685 | 7.513 | 7.538 | 536,874 | -0.12(-1.52%) |
Dec 03, 2002 | 7.720 | 7.722 | 7.654 | 7.654 | 330,206 | -0.07(-0.86%) |
Dec 02, 2002 | 7.637 | 7.720 | 7.614 | 7.720 | 268,694 | +0.09(+1.12%) |
Nov 29, 2002 | 7.674 | 7.674 | 7.635 | 7.635 | 165,489 | -0.05(-0.63%) |
Nov 27, 2002 | 7.602 | 7.693 | 7.602 | 7.683 | 300,866 | +0.08(+1.07%) |
Nov 26, 2002 | 7.549 | 7.672 | 7.549 | 7.602 | 429,036 | +0.06(+0.77%) |
Nov 25, 2002 | 7.553 | 7.563 | 7.481 | 7.544 | 380,650 | -0.00(-0.05%) |
Nov 22, 2002 | 7.557 | 7.557 | 7.513 | 7.547 | 363,921 | +0.01(+0.13%) |
Nov 21, 2002 | 7.573 | 7.575 | 7.526 | 7.538 | 552,059 | -0.03(-0.39%) |
Nov 20, 2002 | 7.479 | 7.606 | 7.479 | 7.567 | 722,181 | +0.10(+1.33%) |
Nov 19, 2002 | 7.431 | 7.470 | 7.421 | 7.468 | 234,464 | +0.08(+1.03%) |
Nov 18, 2002 | 7.394 | 7.439 | 7.353 | 7.392 | 338,442 | +0.00(+0.00%) |
Nov 15, 2002 | 7.363 | 7.431 | 7.363 | 7.392 | 198,947 | +0.01(+0.13%) |
Nov 14, 2002 | 7.256 | 7.382 | 7.256 | 7.382 | 333,809 | +0.13(+1.74%) |
Nov 13, 2002 | 7.295 | 7.365 | 7.254 | 7.256 | 614,343 | -0.04(-0.53%) |
Nov 12, 2002 | 7.266 | 7.305 | 7.237 | 7.295 | 406,645 | +0.03(+0.35%) |
Nov 11, 2002 | 7.281 | 7.307 | 7.227 | 7.270 | 278,217 | -0.02(-0.21%) |
Nov 08, 2002 | 7.285 | 7.303 | 7.246 | 7.285 | 301,123 | +0.00(+0.00%) |
Nov 07, 2002 | 7.334 | 7.340 | 7.283 | 7.285 | 201,521 | -0.06(-0.82%) |
Nov 06, 2002 | 7.353 | 7.394 | 7.340 | 7.345 | 277,960 | +0.02(+0.24%) |
Nov 05, 2002 | 7.219 | 7.334 | 7.217 | 7.328 | 457,347 | +0.06(+0.83%) |
Nov 04, 2002 | 7.217 | 7.295 | 7.211 | 7.268 | 663,243 | +0.06(+0.86%) |
Nov 01, 2002 | 7.180 | 7.246 | 7.149 | 7.206 | 310,646 | +0.03(+0.35%) |
Oct 31, 2002 | 7.217 | 7.250 | 7.178 | 7.180 | 592,209 | -0.05(-0.75%) |
Oct 30, 2002 | 7.208 | 7.334 | 7.173 | 7.235 | 818,952 | +0.11(+1.61%) |
Oct 29, 2002 | 7.072 | 7.124 | 6.965 | 7.120 | 329,176 | +0.06(+0.83%) |
Oct 28, 2002 | 7.110 | 7.140 | 7.038 | 7.062 | 142,840 | -0.03(-0.41%) |
Oct 25, 2002 | 6.994 | 7.091 | 6.994 | 7.091 | 145,414 | +0.11(+1.56%) |
Oct 24, 2002 | 6.901 | 6.986 | 6.897 | 6.982 | 225,456 | +0.09(+1.27%) |
Oct 23, 2002 | 6.838 | 6.945 | 6.770 | 6.895 | 326,860 | +0.05(+0.68%) |
Oct 22, 2002 | 7.058 | 7.058 | 6.819 | 6.848 | 663,758 | -0.26(-3.64%) |
Oct 21, 2002 | 7.140 | 7.140 | 7.052 | 7.106 | 205,381 | -0.02(-0.33%) |
Oct 18, 2002 | 7.178 | 7.190 | 7.072 | 7.130 | 158,025 | -0.03(-0.41%) |
Oct 17, 2002 | 7.072 | 7.159 | 7.072 | 7.159 | 220,823 | +0.12(+1.66%) |
Oct 16, 2002 | 7.103 | 7.130 | 7.023 | 7.042 | 243,215 | -0.06(-0.82%) |
Oct 15, 2002 | 7.033 | 7.262 | 7.033 | 7.101 | 900,796 | +0.11(+1.56%) |
Oct 14, 2002 | 6.984 | 7.033 | 6.955 | 6.992 | 193,799 | +0.01(+0.11%) |
Oct 11, 2002 | 6.916 | 7.072 | 6.916 | 6.984 | 256,083 | +0.09(+1.27%) |
Oct 10, 2002 | 6.743 | 6.897 | 6.596 | 6.897 | 524,006 | +0.13(+1.98%) |
Oct 09, 2002 | 6.858 | 6.881 | 6.745 | 6.763 | 479,738 | -0.12(-1.72%) |
Oct 08, 2002 | 6.978 | 7.023 | 6.798 | 6.881 | 433,154 | -0.09(-1.25%) |
Oct 07, 2002 | 7.141 | 7.149 | 6.953 | 6.969 | 274,871 | -0.17(-2.42%) |
Oct 04, 2002 | 7.334 | 7.353 | 7.126 | 7.141 | 360,061 | -0.16(-2.18%) |
Oct 03, 2002 | 7.363 | 7.392 | 7.254 | 7.301 | 311,160 | -0.05(-0.66%) |
Oct 02, 2002 | 7.460 | 7.460 | 7.334 | 7.349 | 215,161 | -0.11(-1.48%) |
Oct 01, 2002 | 7.567 | 7.573 | 7.433 | 7.460 | 242,700 | -0.07(-0.90%) |
Sep 30, 2002 | 7.596 | 7.596 | 7.489 | 7.528 | 335,868 | -0.07(-0.90%) |
Sep 27, 2002 | 7.516 | 7.596 | 7.516 | 7.596 | 404,328 | +0.04(+0.54%) |
Sep 26, 2002 | 7.431 | 7.555 | 7.408 | 7.555 | 212,330 | +0.04(+0.52%) |
Sep 25, 2002 | 7.499 | 7.567 | 7.499 | 7.516 | 210,529 | +0.01(+0.10%) |
Sep 24, 2002 | 7.596 | 7.596 | 7.495 | 7.509 | 295,203 | -0.09(-1.15%) |
Sep 23, 2002 | 7.645 | 7.645 | 7.586 | 7.596 | 209,756 | -0.05(-0.64%) |
Sep 20, 2002 | 7.645 | 7.674 | 7.633 | 7.645 | 253,252 | +0.01(+0.13%) |
Sep 19, 2002 | 7.715 | 7.715 | 7.635 | 7.635 | 2,650,915 | -0.08(-1.03%) |
Sep 18, 2002 | 7.623 | 7.773 | 7.623 | 7.715 | 825,644 | +0.09(+1.20%) |
Sep 17, 2002 | 7.701 | 7.711 | 7.614 | 7.623 | 482,054 | -0.08(-1.01%) |
Sep 16, 2002 | 7.683 | 7.761 | 7.654 | 7.701 | 413,594 | +0.06(+0.74%) |
Sep 13, 2002 | 7.538 | 7.645 | 7.538 | 7.645 | 77,211 | +0.12(+1.55%) |
Sep 12, 2002 | 7.489 | 7.528 | 7.472 | 7.528 | 18,865,252 | +0.05(+0.73%) |
Sep 11, 2002 | 7.431 | 7.483 | 7.425 | 7.474 | 269,724 | +0.04(+0.60%) |
Sep 10, 2002 | 7.421 | 7.456 | 7.413 | 7.429 | 266,635 | +0.02(+0.26%) |
Sep 09, 2002 | 7.421 | 7.448 | 7.355 | 7.410 | 450,912 | -0.01(-0.16%) |
Sep 06, 2002 | 7.479 | 7.518 | 7.382 | 7.421 | 347,450 | -0.04(-0.55%) |
Sep 05, 2002 | 7.573 | 7.573 | 7.460 | 7.462 | 165,746 | -0.11(-1.46%) |
Sep 04, 2002 | 7.538 | 7.586 | 7.528 | 7.573 | 222,110 | +0.03(+0.33%) |
Sep 03, 2002 | 7.625 | 7.625 | 7.522 | 7.547 | 733,505 | -0.03(-0.38%) |
Aug 30, 2002 | 7.573 | 7.649 | 7.538 | 7.577 | 326,345 | +0.00(+0.00%) |
Aug 29, 2002 | 7.586 | 7.670 | 7.567 | 7.577 | 262,003 | -0.00(-0.03%) |
Aug 28, 2002 | 7.567 | 7.615 | 7.557 | 7.579 | 255,568 | +0.02(+0.28%) |
Aug 27, 2002 | 7.586 | 7.643 | 7.557 | 7.557 | 322,999 | -0.01(-0.10%) |
Aug 26, 2002 | 7.441 | 7.565 | 7.441 | 7.565 | 428,779 | +0.12(+1.64%) |
Aug 23, 2002 | 7.470 | 7.499 | 7.431 | 7.443 | 230,861 | -0.04(-0.49%) |
Aug 22, 2002 | 7.441 | 7.509 | 7.406 | 7.479 | 277,702 | +0.03(+0.39%) |
Aug 21, 2002 | 7.363 | 7.485 | 7.363 | 7.450 | 264,576 | +0.10(+1.32%) |
Aug 20, 2002 | 7.398 | 7.402 | 7.343 | 7.353 | 245,788 | -0.06(-0.79%) |
Aug 16, 2002 | 7.217 | 7.419 | 7.217 | 7.412 | 1,087,647 | +0.19(+2.66%) |
Aug 15, 2002 | 7.188 | 7.242 | 7.110 | 7.219 | 374,216 | +0.05(+0.70%) |
Aug 14, 2002 | 7.101 | 7.169 | 6.955 | 7.169 | 280,533 | +0.06(+0.82%) |
Aug 13, 2002 | 7.198 | 7.250 | 7.110 | 7.110 | 240,383 | -0.09(-1.19%) |
Aug 12, 2002 | 7.227 | 7.227 | 7.192 | 7.196 | 322,742 | +0.01(+0.19%) |
Aug 07, 2002 | 7.091 | 7.184 | 7.060 | 7.182 | 340,501 | +0.12(+1.76%) |
Aug 06, 2002 | 7.072 | 7.110 | 7.035 | 7.058 | 371,128 | +0.03(+0.50%) |
Aug 05, 2002 | 7.075 | 7.101 | 7.013 | 7.023 | 382,967 | -0.05(-0.71%) |
Aug 02, 2002 | 7.169 | 7.188 | 7.042 | 7.073 | 514,740 | -0.07(-0.93%) |
Aug 01, 2002 | 7.130 | 7.223 | 7.052 | 7.140 | 407,674 | +0.01(+0.11%) |
Jul 31, 2002 | 7.105 | 7.198 | 7.056 | 7.132 | 426,720 | +0.02(+0.30%) |
Jul 30, 2002 | 7.013 | 7.221 | 6.875 | 7.110 | 409,991 | +0.11(+1.61%) |
Jul 29, 2002 | 6.566 | 7.013 | 6.566 | 6.998 | 655,779 | +0.44(+6.73%) |
Jul 26, 2002 | 6.314 | 6.634 | 6.314 | 6.557 | 756,669 | +0.28(+4.49%) |
Jul 25, 2002 | 6.285 | 6.516 | 6.110 | 6.275 | 1,626,323 | +0.03(+0.47%) |
Jul 24, 2002 | 6.236 | 6.411 | 6.003 | 6.246 | 768,250 | -0.03(-0.43%) |
Jul 23, 2002 | 6.644 | 6.728 | 6.149 | 6.273 | 734,535 | -0.30(-4.61%) |
Jul 22, 2002 | 6.700 | 6.817 | 6.460 | 6.576 | 716,776 | -0.13(-1.91%) |
Jul 19, 2002 | 6.887 | 6.887 | 6.582 | 6.704 | 470,987 | -0.39(-5.45%) |
Jul 17, 2002 | 7.120 | 7.196 | 6.996 | 7.091 | 234,979 | -0.07(-1.03%) |
Jul 12, 2002 | 7.204 | 7.227 | 7.140 | 7.165 | 514,998 | -0.04(-0.54%) |
Jul 11, 2002 | 7.367 | 7.367 | 7.110 | 7.204 | 394,034 | -0.16(-2.16%) |
Jul 10, 2002 | 7.557 | 7.557 | 7.338 | 7.363 | 761,816 | -0.19(-2.50%) |
Jul 09, 2002 | 7.557 | 7.557 | 7.551 | 7.551 | 194,829 | +0.02(+0.31%) |
Jul 08, 2002 | 7.615 | 7.615 | 7.528 | 7.528 | 330,206 | -0.09(-1.15%) |
Jul 05, 2002 | 7.635 | 7.697 | 7.579 | 7.615 | 210,271 | -0.01(-0.08%) |
Jul 04, 2002 | 7.713 | 7.730 | 7.522 | 7.621 | 32,686,044 | +0.00(+0.00%) |
Jul 03, 2002 | 7.713 | 7.730 | 7.522 | 7.621 | 2,934,022 | -0.09(-1.18%) |
Jul 02, 2002 | 7.839 | 7.856 | 7.713 | 7.713 | 336,640 | -0.14(-1.73%) |
Jul 01, 2002 | 7.868 | 7.868 | 7.769 | 7.849 | 180,159 | -0.02(-0.25%) |
Jun 28, 2002 | 7.761 | 7.868 | 7.751 | 7.868 | 621,034 | +0.12(+1.50%) |
Jun 27, 2002 | 7.819 | 7.819 | 7.744 | 7.751 | 246,046 | -0.05(-0.62%) |
Jun 26, 2002 | 7.835 | 7.835 | 7.703 | 7.800 | 280,019 | -0.14(-1.81%) |
Jun 25, 2002 | 7.849 | 7.954 | 7.833 | 7.944 | 620,005 | +0.17(+2.17%) |
Jun 21, 2002 | 7.722 | 7.775 | 7.713 | 7.775 | 371,385 | +0.07(+0.86%) |
Jun 20, 2002 | 7.596 | 7.713 | 7.596 | 7.709 | 376,275 | +0.12(+1.54%) |
Jun 19, 2002 | 7.518 | 7.654 | 7.493 | 7.592 | 319,139 | +0.07(+0.98%) |
Jun 18, 2002 | 7.547 | 7.557 | 7.511 | 7.518 | 249,391 | -0.01(-0.13%) |
Jun 17, 2002 | 7.429 | 7.532 | 7.429 | 7.528 | 396,350 | +0.13(+1.73%) |
Jun 14, 2002 | 7.373 | 7.402 | 7.355 | 7.400 | 384,768 | +0.03(+0.37%) |
Jun 12, 2002 | 7.314 | 7.378 | 7.291 | 7.373 | 224,169 | +0.06(+0.85%) |
Jun 11, 2002 | 7.305 | 7.324 | 7.291 | 7.310 | 226,743 | +0.01(+0.08%) |
Jun 10, 2002 | 7.332 | 7.332 | 7.283 | 7.305 | 348,479 | -0.03(-0.37%) |
Jun 07, 2002 | 7.355 | 7.355 | 7.285 | 7.332 | 295,203 | -0.02(-0.26%) |
Jun 06, 2002 | 7.369 | 7.425 | 7.334 | 7.351 | 120,449 | -0.06(-0.76%) |
Jun 05, 2002 | 7.431 | 7.479 | 7.363 | 7.408 | 154,679 | +0.06(+0.87%) |
May 31, 2002 | 7.295 | 7.353 | 7.283 | 7.343 | 292,887 | +0.23(+3.28%) |
May 28, 2002 | 7.042 | 7.110 | 7.017 | 7.110 | 256,855 | +0.06(+0.83%) |
May 27, 2002 | 7.013 | 7.060 | 7.002 | 7.052 | 177,585 | +0.00(+0.00%) |
May 24, 2002 | 7.013 | 7.060 | 7.002 | 7.052 | 177,585 | +0.04(+0.64%) |
May 23, 2002 | 6.893 | 7.011 | 6.881 | 7.007 | 269,724 | +0.12(+1.75%) |
May 22, 2002 | 6.877 | 6.887 | 6.852 | 6.887 | 488,746 | +0.03(+0.42%) |
May 21, 2002 | 6.912 | 6.914 | 6.829 | 6.858 | 210,014 | -0.04(-0.56%) |
May 20, 2002 | 6.877 | 6.902 | 6.868 | 6.897 | 156,223 | +0.03(+0.45%) |
May 17, 2002 | 6.800 | 6.877 | 6.800 | 6.866 | 339,471 | +0.07(+0.97%) |
May 16, 2002 | 6.827 | 6.827 | 6.780 | 6.800 | 281,563 | -0.02(-0.28%) |
May 15, 2002 | 6.838 | 6.838 | 6.794 | 6.819 | 658,353 | -0.04(-0.57%) |
May 14, 2002 | 6.858 | 6.868 | 6.829 | 6.858 | 452,971 | +0.00(+0.06%) |
May 13, 2002 | 6.877 | 6.893 | 6.838 | 6.854 | 191,998 | -0.00(-0.06%) |
May 10, 2002 | 6.908 | 6.908 | 6.842 | 6.858 | 224,427 | -0.08(-1.12%) |
May 09, 2002 | 7.002 | 7.005 | 6.936 | 6.936 | 155,194 | -0.07(-0.94%) |
May 08, 2002 | 7.103 | 7.103 | 6.967 | 7.002 | 608,166 | -0.10(-1.42%) |
May 07, 2002 | 7.120 | 7.124 | 7.072 | 7.103 | 316,823 | -0.02(-0.22%) |
May 06, 2002 | 7.213 | 7.215 | 7.110 | 7.118 | 191,740 | -0.08(-1.16%) |
May 03, 2002 | 7.262 | 7.266 | 7.140 | 7.202 | 1,915,093 | -0.06(-0.83%) |
May 02, 2002 | 7.188 | 7.276 | 7.169 | 7.262 | 444,221 | +0.09(+1.30%) |