Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9595 | 9642 | 9564 | 9577 | 189,464,000 | -80.09(-0.83%) |
Jun 27, 2003 | 9627 | 9711 | 9614 | 9657 | 165,730,000 | +51.10(+0.53%) |
Jun 26, 2003 | 9551 | 9615 | 9527 | 9606 | 175,699,008 | -22.88(-0.24%) |
Jun 25, 2003 | 9637 | 9670 | 9606 | 9629 | 146,104,800 | -0.36(-0.00%) |
Jun 24, 2003 | 9687 | 9687 | 9572 | 9629 | 256,039,008 | -104.94(-1.08%) |
Jun 23, 2003 | 9919 | 9936 | 9728 | 9734 | 234,125,792 | -196.02(-1.97%) |
Jun 20, 2003 | 9907 | 9932 | 9886 | 9930 | 164,758,000 | -49.80(-0.50%) |
Jun 19, 2003 | 9982 | 10016 | 9936 | 9980 | 251,249,200 | +9.81(+0.10%) |
Jun 18, 2003 | 10058 | 10068 | 9936 | 9970 | 399,708,992 | -60.10(-0.60%) |
Jun 17, 2003 | 10027 | 10042 | 9975 | 10030 | 349,243,008 | +168.12(+1.70%) |
Jun 16, 2003 | 9821 | 9883 | 9820 | 9862 | 225,146,208 | +6.64(+0.07%) |
Jun 13, 2003 | 9728 | 9867 | 9693 | 9856 | 343,513,408 | +118.80(+1.22%) |
Jun 12, 2003 | 9735 | 9755 | 9684 | 9737 | 213,808,400 | +74.78(+0.77%) |
Jun 11, 2003 | 9756 | 9774 | 9645 | 9662 | 273,654,016 | -41.66(-0.43%) |
Jun 10, 2003 | 9642 | 9715 | 9625 | 9704 | 236,373,792 | -29.79(-0.31%) |
Jun 09, 2003 | 9698 | 9734 | 9661 | 9734 | 253,544,192 | +38.88(+0.40%) |
Jun 06, 2003 | 9663 | 9753 | 9611 | 9695 | 518,067,008 | +55.62(+0.58%) |
Jun 05, 2003 | 9779 | 9781 | 9635 | 9639 | 385,946,208 | +273.51(+2.92%) |
Jun 04, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -297.32(-3.08%) |
Jun 03, 2003 | 9633 | 9683 | 9564 | 9663 | 294,915,392 | +25.29(+0.26%) |
Jun 02, 2003 | 9582 | 9647 | 9580 | 9638 | 257,552,608 | +150.15(+1.58%) |
May 30, 2003 | 9482 | 9558 | 9462 | 9487 | 250,599,008 | -21.17(-0.22%) |
May 29, 2003 | 9521 | 9587 | 9484 | 9509 | 276,446,592 | -2.07(-0.02%) |
May 28, 2003 | 9558 | 9561 | 9483 | 9511 | 321,299,392 | +89.81(+0.95%) |
May 27, 2003 | 9491 | 9491 | 9417 | 9421 | 276,214,208 | -71.90(-0.76%) |
May 26, 2003 | 9413 | 9506 | 9411 | 9493 | 327,703,808 | +188.98(+2.03%) |
May 23, 2003 | 9217 | 9314 | 9209 | 9304 | 305,202,400 | +172.24(+1.89%) |
May 22, 2003 | 9046 | 9148 | 9025 | 9131 | 210,120,000 | +71.69(+0.79%) |
May 21, 2003 | 9069 | 9086 | 9021 | 9060 | 201,113,200 | +9.40(+0.10%) |
May 20, 2003 | 8980 | 9069 | 8974 | 9050 | 149,959,600 | -36.97(-0.41%) |
May 19, 2003 | 9074 | 9107 | 9030 | 9087 | 143,171,008 | -5.81(-0.06%) |
May 16, 2003 | 9148 | 9191 | 9052 | 9093 | 176,184,992 | -32.89(-0.36%) |
May 15, 2003 | 9068 | 9167 | 9056 | 9126 | 214,710,208 | +22.38(+0.25%) |
May 14, 2003 | 9136 | 9217 | 9069 | 9104 | 234,801,200 | -15.35(-0.17%) |
May 13, 2003 | 9166 | 9176 | 9101 | 9119 | 202,533,600 | -36.53(-0.40%) |
May 12, 2003 | 9164 | 9210 | 9151 | 9156 | 286,413,600 | +71.41(+0.79%) |
May 09, 2003 | 8904 | 9084 | 8879 | 9084 | 339,098,816 | -281.34(-3.00%) |
May 08, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | +464.45(+5.22%) |
May 07, 2003 | 8946 | 8950 | 8835 | 8901 | 217,970,400 | +11.83(+0.13%) |
May 06, 2003 | 8907 | 8949 | 8863 | 8889 | 219,887,808 | -27.27(-0.31%) |
May 05, 2003 | 8895 | 8925 | 8875 | 8916 | 203,148,800 | +108.31(+1.23%) |
May 02, 2003 | 8707 | 8818 | 8707 | 8808 | 270,803,808 | -557.32(-5.95%) |
May 01, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | +648.28(+7.44%) |
Apr 30, 2003 | 8758 | 8777 | 8700 | 8717 | 329,440,992 | -27.00(-0.31%) |
Apr 29, 2003 | 8578 | 8758 | 8578 | 8744 | 366,840,800 | +309.18(+3.67%) |
Apr 28, 2003 | 8355 | 8454 | 8355 | 8435 | 237,547,008 | +26.03(+0.31%) |
Apr 25, 2003 | 8352 | 8431 | 8332 | 8409 | 290,400,384 | -33.10(-0.39%) |
Apr 24, 2003 | 8483 | 8490 | 8403 | 8442 | 332,787,584 | -77.49(-0.91%) |
Apr 23, 2003 | 8641 | 8655 | 8494 | 8520 | 320,239,200 | -52.31(-0.61%) |
Apr 22, 2003 | 8531 | 8575 | 8479 | 8572 | 193,228,992 | -7.19(-0.08%) |
Apr 21, 2003 | 8579 | 8579 | 8579 | 8579 | 0 | -0.04(-0.00%) |
Apr 17, 2003 | 8600 | 8603 | 8559 | 8579 | 188,226,400 | -96.00(-1.11%) |
Apr 16, 2003 | 8654 | 8705 | 8609 | 8675 | 171,986,800 | +43.04(+0.50%) |
Apr 15, 2003 | 8600 | 8639 | 8550 | 8632 | 166,040,192 | +98.55(+1.15%) |
Apr 14, 2003 | 8598 | 8598 | 8493 | 8534 | 190,938,000 | -112.10(-1.30%) |
Apr 11, 2003 | 8628 | 8661 | 8553 | 8646 | 254,681,408 | +19.93(+0.23%) |
Apr 10, 2003 | 8598 | 8648 | 8560 | 8626 | 240,883,200 | -11.13(-0.13%) |
Apr 09, 2003 | 8755 | 8755 | 8588 | 8637 | 275,309,600 | -169.81(-1.93%) |
Apr 08, 2003 | 8886 | 8907 | 8786 | 8807 | 205,961,200 | -155.55(-1.74%) |
Apr 07, 2003 | 8839 | 8974 | 8755 | 8962 | 221,557,200 | +139.76(+1.58%) |
Apr 05, 2003 | 8670 | 8846 | 8663 | 8822 | 235,744,400 | +174.29(+2.02%) |
Apr 04, 2003 | 8769 | 8775 | 8639 | 8648 | 222,034,400 | -58.03(-0.67%) |
Apr 03, 2003 | 8587 | 8716 | 8550 | 8706 | 256,060,000 | +109.30(+1.27%) |
Apr 02, 2003 | 8609 | 8612 | 8466 | 8597 | 312,633,216 | -37.56(-0.44%) |
Apr 01, 2003 | 8756 | 8756 | 8587 | 8634 | 324,820,000 | +0.00(+0.00%) |
Mar 31, 2003 | 8756 | 8756 | 8587 | 8634 | 0 | -228.91(-2.58%) |
Mar 29, 2003 | 8864 | 8894 | 8812 | 8863 | 205,900,800 | -8.96(-0.10%) |
Mar 28, 2003 | 9028 | 9028 | 8850 | 8872 | 249,802,592 | -174.77(-1.93%) |
Mar 27, 2003 | 9096 | 9096 | 9028 | 9047 | 144,579,008 | -15.06(-0.17%) |
Mar 26, 2003 | 9012 | 9081 | 9009 | 9062 | 165,816,192 | -46.30(-0.51%) |
Mar 25, 2003 | 9215 | 9263 | 9088 | 9108 | 248,268,800 | +0.00(+0.00%) |
Mar 24, 2003 | 9215 | 9263 | 9088 | 9108 | 0 | -70.74(-0.77%) |
Mar 22, 2003 | 9221 | 9227 | 9146 | 9179 | 239,063,008 | -15.37(-0.17%) |
Mar 21, 2003 | 9244 | 9282 | 9128 | 9195 | 310,922,816 | +35.97(+0.39%) |
Mar 20, 2003 | 8973 | 9198 | 8913 | 9159 | 358,875,008 | +117.08(+1.29%) |
Mar 19, 2003 | 9004 | 9045 | 8977 | 9042 | 226,360,000 | +237.35(+2.70%) |
Mar 18, 2003 | 8901 | 8901 | 8795 | 8804 | 143,293,200 | +0.00(+0.00%) |
Mar 17, 2003 | 8901 | 8901 | 8795 | 8804 | 0 | -152.01(-1.70%) |
Mar 15, 2003 | 8977 | 8996 | 8933 | 8956 | 194,059,392 | +168.72(+1.92%) |
Mar 14, 2003 | 8857 | 8864 | 8764 | 8787 | 202,531,200 | -87.54(-0.99%) |
Mar 13, 2003 | 8825 | 8915 | 8825 | 8875 | 186,314,592 | +15.06(+0.17%) |
Mar 12, 2003 | 8777 | 8861 | 8757 | 8860 | 216,936,608 | -1.94(-0.02%) |
Mar 11, 2003 | 8894 | 8902 | 8822 | 8862 | 205,220,992 | +0.00(+0.00%) |
Mar 10, 2003 | 8894 | 8902 | 8822 | 8862 | 0 | -45.23(-0.51%) |
Mar 08, 2003 | 8917 | 8941 | 8870 | 8907 | 177,031,200 | -55.16(-0.62%) |
Mar 07, 2003 | 9097 | 9104 | 8952 | 8962 | 196,951,392 | -146.92(-1.61%) |
Mar 06, 2003 | 9105 | 9135 | 9059 | 9109 | 177,331,808 | -72.71(-0.79%) |
Mar 05, 2003 | 9218 | 9248 | 9164 | 9182 | 123,162,000 | -86.88(-0.94%) |
Mar 04, 2003 | 9141 | 9316 | 9141 | 9269 | 213,816,000 | +0.00(+0.00%) |
Mar 03, 2003 | 9141 | 9316 | 9141 | 9269 | 0 | +146.11(+1.60%) |
Mar 01, 2003 | 9147 | 9186 | 9111 | 9123 | 149,296,400 | -11.58(-0.13%) |
Feb 28, 2003 | 9073 | 9175 | 9030 | 9134 | 189,162,400 | +17.96(+0.20%) |
Feb 27, 2003 | 9157 | 9163 | 9097 | 9116 | 129,927,000 | -32.20(-0.35%) |
Feb 26, 2003 | 9140 | 9154 | 9103 | 9148 | 188,640,608 | -90.99(-0.98%) |
Feb 25, 2003 | 9303 | 9314 | 9231 | 9239 | 119,645,600 | +0.00(+0.00%) |
Feb 24, 2003 | 9303 | 9314 | 9231 | 9239 | 0 | -11.39(-0.12%) |
Feb 22, 2003 | 9361 | 9365 | 9231 | 9251 | 175,479,200 | -139.62(-1.49%) |
Feb 21, 2003 | 9415 | 9461 | 9381 | 9390 | 157,138,592 | -37.15(-0.39%) |
Feb 20, 2003 | 9461 | 9464 | 9389 | 9428 | 171,202,208 | +30.58(+0.33%) |
Feb 19, 2003 | 9368 | 9418 | 9342 | 9397 | 123,444,800 | +13.37(+0.14%) |
Feb 18, 2003 | 9312 | 9393 | 9312 | 9384 | 193,064,000 | +0.00(+0.00%) |
Feb 17, 2003 | 9312 | 9393 | 9312 | 9384 | 0 | +181.92(+1.98%) |
Feb 15, 2003 | 9201 | 9254 | 9191 | 9202 | 127,095,400 | +28.33(+0.31%) |
Feb 14, 2003 | 9273 | 9283 | 9143 | 9173 | 182,251,200 | -141.47(-1.52%) |
Feb 13, 2003 | 9170 | 9335 | 9163 | 9315 | 173,360,400 | +119.99(+1.30%) |
Feb 12, 2003 | 9237 | 9285 | 9151 | 9195 | 201,740,000 | -37.23(-0.40%) |
Feb 11, 2003 | 9135 | 9232 | 9132 | 9232 | 145,628,000 | +0.00(+0.00%) |
Feb 10, 2003 | 9135 | 9232 | 9132 | 9232 | 0 | +81.19(+0.89%) |
Feb 08, 2003 | 9099 | 9164 | 9073 | 9151 | 153,250,800 | +24.80(+0.27%) |
Feb 07, 2003 | 9178 | 9185 | 9095 | 9126 | 191,530,592 | -54.32(-0.59%) |
Feb 06, 2003 | 9215 | 9239 | 9156 | 9180 | 156,418,400 | -72.24(-0.78%) |
Feb 05, 2003 | 9327 | 9332 | 9208 | 9253 | 157,056,000 | +0.00(+0.00%) |
Feb 04, 2003 | 9327 | 9332 | 9208 | 9253 | 0 | -6.24(-0.07%) |
Jan 31, 2003 | 9252 | 9266 | 9179 | 9259 | 151,874,208 | +18.16(+0.20%) |
Jan 30, 2003 | 9272 | 9282 | 9204 | 9241 | 179,591,200 | -84.81(-0.91%) |
Jan 29, 2003 | 9244 | 9341 | 9237 | 9326 | 132,839,200 | +26.93(+0.29%) |
Jan 28, 2003 | 9327 | 9327 | 9253 | 9299 | 192,059,392 | +0.00(+0.00%) |
Jan 27, 2003 | 9327 | 9327 | 9253 | 9299 | 0 | -161.93(-1.71%) |
Jan 25, 2003 | 9558 | 9575 | 9416 | 9461 | 220,192,000 | -124.10(-1.29%) |
Jan 24, 2003 | 9514 | 9607 | 9514 | 9585 | 143,682,000 | +24.41(+0.26%) |
Jan 23, 2003 | 9485 | 9581 | 9457 | 9560 | 177,654,800 | -8.18(-0.09%) |
Jan 22, 2003 | 9558 | 9595 | 9548 | 9568 | 142,951,600 | +16.45(+0.17%) |
Jan 21, 2003 | 9552 | 9560 | 9502 | 9552 | 176,223,008 | +0.00(+0.00%) |
Jan 20, 2003 | 9552 | 9560 | 9502 | 9552 | 0 | -62.57(-0.65%) |
Jan 18, 2003 | 9731 | 9733 | 9597 | 9615 | 171,659,392 | -128.64(-1.32%) |
Jan 17, 2003 | 9798 | 9824 | 9727 | 9743 | 189,955,008 | -130.26(-1.32%) |
Jan 16, 2003 | 9807 | 9893 | 9807 | 9873 | 215,218,800 | +77.18(+0.79%) |
Jan 15, 2003 | 9813 | 9844 | 9781 | 9796 | 168,152,000 | -37.77(-0.38%) |
Jan 14, 2003 | 9752 | 9834 | 9752 | 9834 | 197,967,600 | +0.00(+0.00%) |
Jan 13, 2003 | 9752 | 9834 | 9752 | 9834 | 0 | +112.58(+1.16%) |
Jan 11, 2003 | 9712 | 9778 | 9689 | 9722 | 172,862,208 | +46.09(+0.48%) |
Jan 10, 2003 | 9626 | 9678 | 9599 | 9675 | 129,623,200 | -12.80(-0.13%) |
Jan 09, 2003 | 9632 | 9781 | 9624 | 9688 | 202,439,200 | +35.81(+0.37%) |
Jan 08, 2003 | 9711 | 9711 | 9592 | 9652 | 267,021,792 | -13.56(-0.14%) |
Jan 07, 2003 | 9605 | 9684 | 9561 | 9666 | 234,912,800 | +0.00(+0.00%) |
Jan 06, 2003 | 9605 | 9684 | 9561 | 9666 | 0 | +82.11(+0.86%) |
Jan 04, 2003 | 9523 | 9586 | 9521 | 9584 | 291,454,400 | +218.33(+2.33%) |
Jan 03, 2003 | 9334 | 9378 | 9295 | 9366 | 126,907,400 | +0.00(+0.00%) |
Jan 02, 2003 | 9334 | 9378 | 9295 | 9366 | 0 | +44.23(+0.47%) |
Jan 01, 2003 | 9299 | 9332 | 9292 | 9321 | 76,193,400 | +48.96(+0.53%) |
Dec 31, 2002 | 9346 | 9363 | 9245 | 9272 | 220,730,400 | +0.00(+0.00%) |
Dec 30, 2002 | 9346 | 9363 | 9245 | 9272 | 0 | -172.93(-1.83%) |
Dec 28, 2002 | 9542 | 9551 | 9426 | 9445 | 137,671,200 | +0.00(+0.00%) |
Dec 27, 2002 | 9542 | 9551 | 9426 | 9445 | 0 | -116.37(-1.22%) |
Dec 25, 2002 | 9586 | 9594 | 9554 | 9562 | 103,219,200 | -9.30(-0.10%) |
Dec 24, 2002 | 9641 | 9641 | 9552 | 9571 | 226,114,000 | +0.00(+0.00%) |
Dec 23, 2002 | 9641 | 9641 | 9552 | 9571 | 0 | -57.76(-0.60%) |
Dec 21, 2002 | 9500 | 9632 | 9479 | 9629 | 225,083,200 | +70.83(+0.74%) |
Dec 20, 2002 | 9545 | 9590 | 9478 | 9558 | 263,977,408 | +9.21(+0.10%) |
Dec 19, 2002 | 9653 | 9657 | 9527 | 9549 | 232,401,408 | -167.09(-1.72%) |
Dec 18, 2002 | 9787 | 9788 | 9682 | 9716 | 225,197,792 | +59.28(+0.61%) |
Dec 17, 2002 | 9645 | 9678 | 9628 | 9656 | 150,167,600 | +0.00(+0.00%) |
Dec 16, 2002 | 9645 | 9678 | 9628 | 9656 | 0 | -71.97(-0.74%) |
Dec 14, 2002 | 9743 | 9755 | 9696 | 9728 | 194,733,600 | -85.35(-0.87%) |
Dec 13, 2002 | 9817 | 9853 | 9773 | 9814 | 167,642,000 | +29.21(+0.30%) |
Dec 12, 2002 | 9875 | 9884 | 9742 | 9785 | 304,184,608 | -73.42(-0.74%) |
Dec 11, 2002 | 9764 | 9869 | 9764 | 9858 | 398,318,016 | -10.49(-0.11%) |
Dec 10, 2002 | 9989 | 9999 | 9822 | 9868 | 528,145,408 | +0.00(+0.00%) |
Dec 09, 2002 | 9989 | 9999 | 9822 | 9868 | 0 | -105.27(-1.06%) |
Dec 07, 2002 | 9941 | 9979 | 9891 | 9974 | 201,891,600 | -36.15(-0.36%) |
Dec 06, 2002 | 9998 | 10036 | 9940 | 10010 | 177,262,400 | +14.17(+0.14%) |
Dec 05, 2002 | 10123 | 10123 | 9942 | 9996 | 400,244,000 | -231.27(-2.26%) |
Dec 04, 2002 | 10188 | 10247 | 10180 | 10227 | 288,807,616 | +21.80(+0.21%) |
Dec 03, 2002 | 10108 | 10205 | 10080 | 10205 | 320,709,184 | +0.00(+0.00%) |
Dec 02, 2002 | 10108 | 10205 | 10080 | 10205 | 0 | +135.30(+1.34%) |
Nov 30, 2002 | 10170 | 10170 | 10062 | 10070 | 324,384,000 | -77.90(-0.77%) |
Nov 29, 2002 | 10090 | 10169 | 10083 | 10148 | 417,455,008 | +203.21(+2.04%) |
Nov 28, 2002 | 9913 | 10014 | 9912 | 9945 | 298,967,392 | -50.93(-0.51%) |
Nov 27, 2002 | 10052 | 10058 | 9976 | 9996 | 225,905,200 | -105.28(-1.04%) |
Nov 26, 2002 | 10031 | 10119 | 10029 | 10101 | 246,009,200 | +0.00(+0.00%) |
Nov 25, 2002 | 10031 | 10119 | 10029 | 10101 | 0 | +35.50(+0.35%) |
Nov 23, 2002 | 10112 | 10129 | 10038 | 10065 | 205,486,592 | +61.80(+0.62%) |
Nov 22, 2002 | 10081 | 10081 | 9990 | 10004 | 214,189,408 | +32.35(+0.32%) |
Nov 21, 2002 | 9952 | 10012 | 9948 | 9971 | 189,936,400 | +6.12(+0.06%) |
Nov 20, 2002 | 9882 | 9997 | 9857 | 9965 | 236,917,600 | +44.94(+0.45%) |
Nov 19, 2002 | 9994 | 10006 | 9843 | 9920 | 250,304,400 | +0.00(+0.00%) |
Nov 18, 2002 | 9994 | 10006 | 9843 | 9920 | 0 | +54.44(+0.55%) |
Nov 16, 2002 | 9722 | 9886 | 9722 | 9866 | 424,897,792 | +124.81(+1.28%) |
Nov 15, 2002 | 9644 | 9806 | 9644 | 9741 | 345,678,016 | +124.22(+1.29%) |
Nov 14, 2002 | 9646 | 9646 | 9534 | 9617 | 200,873,600 | +2.78(+0.03%) |
Nov 13, 2002 | 9530 | 9650 | 9522 | 9614 | 228,389,408 | +32.96(+0.34%) |
Nov 12, 2002 | 9700 | 9700 | 9528 | 9581 | 264,728,400 | +0.00(+0.00%) |
Nov 11, 2002 | 9700 | 9700 | 9528 | 9581 | 0 | -189.80(-1.94%) |
Nov 09, 2002 | 9714 | 9796 | 9708 | 9771 | 313,337,792 | -73.70(-0.75%) |
Nov 08, 2002 | 9759 | 9880 | 9720 | 9844 | 335,469,600 | +70.40(+0.72%) |
Nov 07, 2002 | 9788 | 9822 | 9752 | 9774 | 254,543,008 | +118.62(+1.23%) |
Nov 06, 2002 | 9752 | 9752 | 9607 | 9655 | 193,967,008 | -65.47(-0.67%) |
Nov 05, 2002 | 9588 | 9739 | 9566 | 9721 | 213,267,392 | +0.00(+0.00%) |
Nov 04, 2002 | 9588 | 9739 | 9566 | 9721 | 0 | +313.15(+3.33%) |
Nov 02, 2002 | 9468 | 9495 | 9388 | 9408 | 199,148,800 | -33.57(-0.36%) |
Nov 01, 2002 | 9609 | 9626 | 9419 | 9441 | 174,789,408 | -119.21(-1.25%) |
Oct 31, 2002 | 9606 | 9652 | 9547 | 9560 | 212,661,200 | -74.21(-0.77%) |
Oct 30, 2002 | 9800 | 9812 | 9627 | 9635 | 198,923,392 | -219.07(-2.22%) |
Oct 29, 2002 | 9733 | 9861 | 9730 | 9854 | 208,841,600 | +0.00(+0.00%) |
Oct 28, 2002 | 9733 | 9861 | 9730 | 9854 | 0 | +131.20(+1.35%) |
Oct 25, 2002 | 9716 | 9729 | 9655 | 9723 | 201,148,608 | -64.95(-0.66%) |
Oct 24, 2002 | 9775 | 9803 | 9713 | 9787 | 300,341,408 | -17.16(-0.18%) |
Oct 23, 2002 | 9546 | 9810 | 9546 | 9805 | 398,447,808 | +255.71(+2.68%) |
Oct 22, 2002 | 9634 | 9657 | 9508 | 9549 | 195,717,200 | -21.42(-0.22%) |
Oct 21, 2002 | 9594 | 9641 | 9549 | 9570 | 186,206,800 | -42.71(-0.44%) |
Oct 18, 2002 | 9741 | 9745 | 9604 | 9613 | 426,663,616 | +36.92(+0.39%) |
Oct 17, 2002 | 9466 | 9598 | 9466 | 9576 | 268,242,592 | +117.01(+1.24%) |
Oct 16, 2002 | 9515 | 9515 | 9417 | 9459 | 341,481,408 | +122.75(+1.31%) |
Oct 15, 2002 | 9153 | 9349 | 9131 | 9336 | 403,547,584 | +370.66(+4.13%) |
Oct 11, 2002 | 8956 | 8991 | 8863 | 8966 | 221,067,808 | +107.04(+1.21%) |
Oct 10, 2002 | 8808 | 8863 | 8772 | 8859 | 244,729,408 | -118.66(-1.32%) |
Oct 09, 2002 | 8946 | 8986 | 8877 | 8977 | 222,983,808 | -0.06(-0.00%) |
Oct 08, 2002 | 8910 | 8990 | 8883 | 8977 | 247,068,192 | +46.01(+0.52%) |
Oct 07, 2002 | 8845 | 8936 | 8844 | 8931 | 240,968,000 | -119.97(-1.33%) |
Oct 04, 2002 | 8990 | 9066 | 8972 | 9051 | 236,714,592 | +67.05(+0.75%) |
Oct 03, 2002 | 9055 | 9107 | 8915 | 8984 | 263,433,200 | -125.03(-1.37%) |
Oct 02, 2002 | 9227 | 9242 | 9062 | 9109 | 282,008,800 | +37.14(+0.41%) |
Sep 30, 2002 | 9099 | 9126 | 9047 | 9072 | 221,724,000 | -222.25(-2.39%) |
Sep 27, 2002 | 9339 | 9368 | 9246 | 9294 | 207,134,800 | +23.75(+0.26%) |
Sep 26, 2002 | 9251 | 9286 | 9207 | 9271 | 171,300,608 | +145.80(+1.60%) |
Sep 25, 2002 | 9077 | 9194 | 9015 | 9125 | 205,115,200 | -72.77(-0.79%) |
Sep 24, 2002 | 9168 | 9213 | 9141 | 9198 | 173,091,008 | -117.19(-1.26%) |
Sep 23, 2002 | 9296 | 9322 | 9219 | 9315 | 141,863,392 | -13.35(-0.14%) |
Sep 20, 2002 | 9260 | 9338 | 9211 | 9328 | 220,920,608 | -99.57(-1.06%) |
Sep 19, 2002 | 9486 | 9511 | 9390 | 9428 | 186,647,200 | -46.28(-0.49%) |
Sep 18, 2002 | 9517 | 9517 | 9401 | 9474 | 224,988,400 | -233.18(-2.40%) |
Sep 17, 2002 | 9605 | 9732 | 9563 | 9707 | 296,911,616 | +202.12(+2.13%) |
Sep 16, 2002 | 9625 | 9639 | 9455 | 9505 | 322,838,592 | -145.84(-1.51%) |
Sep 13, 2002 | 9774 | 9784 | 9610 | 9651 | 283,806,016 | -245.36(-2.48%) |
Sep 12, 2002 | 9871 | 9955 | 9808 | 9896 | 170,804,608 | +13.98(+0.14%) |
Sep 11, 2002 | 9928 | 9946 | 9845 | 9882 | 63,873,400 | -3.42(-0.03%) |
Sep 10, 2002 | 9763 | 9907 | 9761 | 9886 | 181,770,400 | +162.10(+1.67%) |
Sep 09, 2002 | 9782 | 9783 | 9672 | 9724 | 165,390,800 | +2.81(+0.03%) |
Sep 06, 2002 | 9651 | 9751 | 9632 | 9721 | 219,272,400 | -5.17(-0.05%) |
Sep 05, 2002 | 9824 | 9834 | 9710 | 9726 | 191,412,400 | -94.30(-0.96%) |
Sep 04, 2002 | 9643 | 9830 | 9629 | 9820 | 247,492,000 | +29.65(+0.30%) |
Sep 03, 2002 | 9862 | 9873 | 9748 | 9791 | 203,358,000 | -106.30(-1.07%) |
Sep 02, 2002 | 10040 | 10045 | 9862 | 9897 | 172,456,192 | -146.92(-1.46%) |
Aug 30, 2002 | 10034 | 10090 | 10005 | 10044 | 164,391,600 | -17.30(-0.17%) |
Aug 29, 2002 | 10034 | 10075 | 9989 | 10061 | 183,778,592 | -69.00(-0.68%) |
Aug 28, 2002 | 10130 | 10159 | 10070 | 10130 | 174,737,600 | -55.30(-0.54%) |
Aug 27, 2002 | 10234 | 10267 | 10125 | 10186 | 105,858,200 | -40.80(-0.40%) |
Aug 26, 2002 | 10233 | 10264 | 10192 | 10226 | 106,866,600 | -19.40(-0.19%) |
Aug 23, 2002 | 10473 | 10479 | 10241 | 10246 | 167,808,000 | -178.30(-1.71%) |
Aug 22, 2002 | 10452 | 10457 | 10367 | 10424 | 155,805,408 | +21.70(+0.21%) |
Aug 21, 2002 | 10318 | 10409 | 10294 | 10402 | 190,580,608 | -5.70(-0.05%) |
Aug 20, 2002 | 10390 | 10432 | 10374 | 10408 | 187,414,000 | +161.00(+1.57%) |
Aug 19, 2002 | 10250 | 10279 | 10166 | 10247 | 126,512,200 | -18.00(-0.18%) |
Aug 16, 2002 | 10241 | 10300 | 10206 | 10265 | 211,214,000 | +45.30(+0.44%) |
Aug 15, 2002 | 10123 | 10265 | 10123 | 10220 | 257,063,808 | +258.35(+2.59%) |
Aug 14, 2002 | 10065 | 10065 | 9883 | 9961 | 195,549,600 | -138.75(-1.37%) |
Aug 13, 2002 | 9963 | 10132 | 9958 | 10100 | 150,937,200 | +140.18(+1.41%) |
Aug 12, 2002 | 10040 | 10040 | 9929 | 9960 | 135,721,200 | -54.18(-0.54%) |
Aug 09, 2002 | 10129 | 10150 | 10007 | 10014 | 173,137,792 | +51.86(+0.52%) |
Aug 08, 2002 | 9961 | 9997 | 9895 | 9962 | 159,974,208 | -15.50(-0.16%) |
Aug 07, 2002 | 9884 | 10008 | 9851 | 9978 | 177,157,600 | +277.05(+2.86%) |
Aug 06, 2002 | 9780 | 9783 | 9633 | 9701 | 228,461,408 | -161.64(-1.64%) |
Aug 05, 2002 | 9913 | 9977 | 9824 | 9862 | 187,999,200 | -129.39(-1.29%) |
Aug 02, 2002 | 10027 | 10058 | 9969 | 9992 | 180,663,392 | -188.28(-1.85%) |
Aug 01, 2002 | 10244 | 10329 | 10175 | 10180 | 173,664,400 | -87.40(-0.85%) |
Jul 31, 2002 | 10169 | 10290 | 10123 | 10267 | 161,412,800 | +112.20(+1.10%) |
Jul 30, 2002 | 10240 | 10286 | 10152 | 10155 | 264,124,400 | +179.21(+1.80%) |
Jul 29, 2002 | 9873 | 9983 | 9830 | 9976 | 170,356,400 | +202.87(+2.08%) |
Jul 26, 2002 | 9802 | 9895 | 9688 | 9773 | 262,142,208 | -111.66(-1.13%) |
Jul 25, 2002 | 10143 | 10166 | 9872 | 9885 | 251,086,208 | -87.21(-0.87%) |
Jul 24, 2002 | 10134 | 10134 | 9913 | 9972 | 268,197,600 | -341.91(-3.32%) |
Jul 23, 2002 | 9980 | 10322 | 9978 | 10314 | 256,211,600 | +203.70(+2.01%) |
Jul 22, 2002 | 10166 | 10182 | 10080 | 10110 | 225,025,408 | -215.30(-2.09%) |
Jul 19, 2002 | 10371 | 10377 | 10280 | 10326 | 186,130,800 | -127.00(-1.22%) |
Jul 18, 2002 | 10415 | 10461 | 10350 | 10452 | 169,212,992 | +117.40(+1.14%) |
Jul 17, 2002 | 10337 | 10362 | 10213 | 10335 | 258,112,800 | -86.40(-0.83%) |
Jul 16, 2002 | 10517 | 10573 | 10400 | 10422 | 182,111,808 | -160.20(-1.51%) |
Jul 15, 2002 | 10556 | 10597 | 10499 | 10582 | 126,480,400 | -66.60(-0.63%) |
Jul 12, 2002 | 10583 | 10655 | 10530 | 10648 | 207,994,208 | +89.50(+0.85%) |
Jul 11, 2002 | 10638 | 10655 | 10483 | 10559 | 268,957,600 | -228.70(-2.12%) |
Jul 10, 2002 | 10774 | 10830 | 10748 | 10788 | 156,649,408 | -55.70(-0.51%) |
Jul 09, 2002 | 10831 | 10861 | 10786 | 10843 | 124,203,000 | +39.70(+0.37%) |
Jul 08, 2002 | 10924 | 10940 | 10767 | 10804 | 153,657,600 | -2.70(-0.02%) |
Jul 05, 2002 | 10810 | 10846 | 10754 | 10806 | 160,907,200 | +40.60(+0.38%) |
Jul 04, 2002 | 10578 | 10770 | 10566 | 10766 | 222,350,208 | +186.40(+1.76%) |
Jul 03, 2002 | 10408 | 10627 | 10408 | 10579 | 198,686,800 | +87.40(+0.83%) |