Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.689 | 7.689 | 7.558 | 7.613 | 3,002,225 | -0.05(-0.63%) |
Apr 29, 2003 | 7.716 | 7.771 | 7.613 | 7.661 | 2,524,122 | -0.01(-0.18%) |
Apr 28, 2003 | 7.661 | 7.723 | 7.634 | 7.675 | 1,736,016 | +0.05(+0.63%) |
Apr 25, 2003 | 7.771 | 7.812 | 7.579 | 7.627 | 2,290,965 | -0.19(-2.46%) |
Apr 24, 2003 | 7.853 | 7.874 | 7.730 | 7.819 | 1,971,211 | -0.03(-0.44%) |
Apr 23, 2003 | 7.812 | 7.867 | 7.702 | 7.853 | 3,031,188 | -0.03(-0.35%) |
Apr 22, 2003 | 7.833 | 7.950 | 7.798 | 7.881 | 2,150,954 | +0.05(+0.61%) |
Apr 21, 2003 | 8.046 | 8.080 | 7.833 | 7.833 | 2,416,421 | -0.28(-3.47%) |
Apr 17, 2003 | 7.867 | 8.115 | 7.867 | 8.115 | 1,903,679 | +0.18(+2.25%) |
Apr 16, 2003 | 8.060 | 8.060 | 7.929 | 7.936 | 1,756,974 | -0.11(-1.37%) |
Apr 15, 2003 | 7.860 | 8.046 | 7.860 | 8.046 | 2,101,179 | +0.12(+1.47%) |
Apr 14, 2003 | 7.915 | 7.929 | 7.819 | 7.929 | 1,702,832 | +0.15(+1.94%) |
Apr 11, 2003 | 7.908 | 8.005 | 7.778 | 7.778 | 1,506,788 | -0.12(-1.48%) |
Apr 10, 2003 | 7.798 | 7.908 | 7.778 | 7.895 | 2,332,590 | +0.20(+2.59%) |
Apr 09, 2003 | 7.943 | 7.943 | 7.689 | 7.695 | 1,714,039 | -0.14(-1.75%) |
Apr 08, 2003 | 7.757 | 7.874 | 7.709 | 7.833 | 1,935,990 | +0.08(+0.97%) |
Apr 07, 2003 | 7.902 | 8.005 | 7.723 | 7.757 | 2,278,157 | -0.03(-0.35%) |
Apr 04, 2003 | 7.627 | 7.792 | 7.606 | 7.785 | 2,129,705 | +0.12(+1.61%) |
Apr 03, 2003 | 7.689 | 7.709 | 7.558 | 7.661 | 2,885,937 | +0.04(+0.54%) |
Apr 02, 2003 | 7.469 | 7.702 | 7.441 | 7.620 | 2,312,796 | +0.21(+2.88%) |
Apr 01, 2003 | 7.448 | 7.462 | 7.338 | 7.407 | 2,566,183 | -0.01(-0.19%) |
Mar 31, 2003 | 7.537 | 7.544 | 7.414 | 7.421 | 3,038,319 | -0.16(-2.17%) |
Mar 28, 2003 | 7.599 | 7.606 | 7.448 | 7.585 | 1,960,877 | -0.06(-0.81%) |
Mar 27, 2003 | 7.476 | 7.695 | 7.462 | 7.647 | 1,566,606 | +0.13(+1.74%) |
Mar 26, 2003 | 7.654 | 7.661 | 7.510 | 7.517 | 1,480,591 | -0.13(-1.71%) |
Mar 25, 2003 | 7.551 | 7.730 | 7.517 | 7.647 | 2,404,196 | +0.11(+1.46%) |
Mar 24, 2003 | 7.661 | 7.682 | 7.517 | 7.537 | 1,960,877 | -0.16(-2.05%) |
Mar 21, 2003 | 7.613 | 7.723 | 7.558 | 7.695 | 2,810,110 | +0.08(+1.08%) |
Mar 20, 2003 | 7.661 | 7.695 | 7.572 | 7.613 | 1,699,485 | -0.05(-0.63%) |
Mar 19, 2003 | 7.798 | 7.812 | 7.654 | 7.661 | 2,985,051 | -0.03(-0.36%) |
Mar 18, 2003 | 7.558 | 7.750 | 7.558 | 7.689 | 2,725,405 | +0.17(+2.29%) |
Mar 17, 2003 | 7.324 | 7.551 | 7.283 | 7.517 | 2,688,729 | +0.19(+2.63%) |
Mar 14, 2003 | 7.352 | 7.455 | 7.311 | 7.324 | 2,854,209 | -0.01(-0.19%) |
Mar 13, 2003 | 7.297 | 7.379 | 7.249 | 7.338 | 2,911,698 | +0.10(+1.33%) |
Mar 12, 2003 | 7.256 | 7.318 | 7.214 | 7.242 | 2,076,291 | -0.03(-0.47%) |
Mar 11, 2003 | 7.318 | 7.462 | 7.263 | 7.276 | 2,249,922 | -0.11(-1.49%) |
Mar 10, 2003 | 7.400 | 7.441 | 7.318 | 7.386 | 2,526,305 | -0.10(-1.38%) |
Mar 07, 2003 | 7.352 | 7.503 | 7.290 | 7.489 | 2,066,103 | +0.07(+0.93%) |
Mar 06, 2003 | 7.441 | 7.503 | 7.324 | 7.421 | 2,004,976 | -0.04(-0.55%) |
Mar 05, 2003 | 7.331 | 7.462 | 7.276 | 7.462 | 3,508,709 | +0.11(+1.50%) |
Mar 04, 2003 | 7.524 | 7.531 | 7.304 | 7.352 | 2,134,945 | -0.14(-1.83%) |
Mar 03, 2003 | 7.798 | 7.798 | 7.421 | 7.489 | 4,045,319 | +0.00(+0.00%) |
Feb 28, 2003 | 7.476 | 7.524 | 7.366 | 7.489 | 3,315,866 | -0.06(-0.82%) |
Feb 27, 2003 | 7.421 | 7.627 | 7.386 | 7.551 | 2,709,541 | +0.29(+3.97%) |
Feb 26, 2003 | 7.448 | 7.469 | 7.221 | 7.263 | 3,033,807 | -0.21(-2.76%) |
Feb 25, 2003 | 7.400 | 7.510 | 7.283 | 7.469 | 2,615,376 | +0.03(+0.37%) |
Feb 24, 2003 | 7.716 | 7.716 | 7.345 | 7.441 | 2,957,980 | -0.21(-2.78%) |
Feb 21, 2003 | 7.640 | 7.695 | 7.489 | 7.654 | 2,057,516 | +0.05(+0.63%) |
Feb 20, 2003 | 7.730 | 7.744 | 7.592 | 7.606 | 2,129,559 | -0.15(-1.95%) |
Feb 19, 2003 | 8.046 | 8.046 | 7.750 | 7.757 | 3,530,394 | -0.30(-3.75%) |
Feb 18, 2003 | 8.176 | 8.300 | 8.025 | 8.060 | 2,479,441 | -0.15(-1.84%) |
Feb 14, 2003 | 8.211 | 8.396 | 8.142 | 8.211 | 1,311,617 | +0.02(+0.25%) |
Feb 13, 2003 | 8.053 | 8.273 | 7.998 | 8.190 | 1,577,667 | +0.11(+1.36%) |
Feb 12, 2003 | 8.204 | 8.293 | 8.080 | 8.080 | 1,484,812 | -0.08(-1.01%) |
Feb 11, 2003 | 8.307 | 8.321 | 8.149 | 8.163 | 1,338,252 | -0.16(-1.90%) |
Feb 10, 2003 | 8.334 | 8.341 | 8.245 | 8.321 | 1,124,597 | +0.02(+0.25%) |
Feb 07, 2003 | 8.328 | 8.369 | 8.231 | 8.300 | 996,957 | +0.02(+0.25%) |
Feb 06, 2003 | 8.314 | 8.341 | 8.224 | 8.279 | 1,345,092 | -0.08(-0.90%) |
Feb 05, 2003 | 8.334 | 8.472 | 8.259 | 8.355 | 1,501,112 | +0.05(+0.58%) |
Feb 04, 2003 | 8.314 | 8.348 | 8.231 | 8.307 | 1,871,369 | -0.02(-0.25%) |
Feb 03, 2003 | 8.266 | 8.348 | 8.183 | 8.328 | 1,809,660 | +0.05(+0.58%) |
Jan 31, 2003 | 8.149 | 8.279 | 8.094 | 8.279 | 2,200,147 | +0.06(+0.75%) |
Jan 30, 2003 | 8.334 | 8.348 | 8.197 | 8.218 | 2,292,566 | -0.14(-1.73%) |
Jan 29, 2003 | 8.383 | 8.417 | 8.259 | 8.362 | 1,744,894 | -0.05(-0.65%) |
Jan 28, 2003 | 8.431 | 8.444 | 8.376 | 8.417 | 2,176,133 | -0.03(-0.41%) |
Jan 27, 2003 | 8.492 | 8.492 | 8.362 | 8.451 | 2,627,747 | -0.04(-0.49%) |
Jan 24, 2003 | 8.520 | 8.712 | 8.444 | 8.492 | 2,258,072 | -0.16(-1.90%) |
Jan 23, 2003 | 8.692 | 8.726 | 8.609 | 8.657 | 1,634,719 | -0.03(-0.40%) |
Jan 22, 2003 | 8.685 | 8.815 | 8.589 | 8.692 | 2,188,649 | +0.02(+0.24%) |
Jan 21, 2003 | 8.774 | 8.781 | 8.623 | 8.671 | 1,764,979 | -0.03(-0.39%) |
Jan 17, 2003 | 8.754 | 8.774 | 8.637 | 8.705 | 1,780,551 | +0.04(+0.48%) |
Jan 16, 2003 | 8.602 | 8.699 | 8.568 | 8.664 | 1,330,683 | +0.12(+1.37%) |
Jan 15, 2003 | 8.595 | 8.678 | 8.513 | 8.547 | 1,238,556 | -0.12(-1.35%) |
Jan 14, 2003 | 8.699 | 8.891 | 8.582 | 8.664 | 1,307,397 | -0.10(-1.18%) |
Jan 13, 2003 | 8.527 | 8.788 | 8.486 | 8.767 | 2,534,164 | +0.25(+2.90%) |
Jan 10, 2003 | 8.575 | 8.575 | 8.410 | 8.520 | 1,635,301 | -0.08(-0.88%) |
Jan 09, 2003 | 8.499 | 8.609 | 8.451 | 8.595 | 1,235,354 | +0.11(+1.30%) |
Jan 08, 2003 | 8.513 | 8.589 | 8.444 | 8.486 | 1,412,187 | -0.06(-0.72%) |
Jan 07, 2003 | 8.637 | 8.664 | 8.437 | 8.547 | 2,173,513 | -0.12(-1.43%) |
Jan 06, 2003 | 8.623 | 8.726 | 8.602 | 8.671 | 1,404,909 | +0.01(+0.16%) |
Jan 03, 2003 | 8.554 | 8.678 | 8.527 | 8.657 | 1,291,824 | +0.05(+0.64%) |
Jan 02, 2003 | 8.589 | 8.637 | 8.499 | 8.602 | 1,644,034 | +0.24(+2.88%) |
Dec 31, 2002 | 8.389 | 8.541 | 8.341 | 8.362 | 1,935,844 | -0.03(-0.41%) |
Dec 30, 2002 | 8.383 | 8.506 | 8.348 | 8.396 | 2,537,221 | +0.01(+0.16%) |
Dec 27, 2002 | 8.424 | 8.444 | 8.341 | 8.383 | 1,544,484 | -0.05(-0.57%) |
Dec 26, 2002 | 8.348 | 8.513 | 8.348 | 8.431 | 1,007,000 | +0.01(+0.16%) |
Dec 24, 2002 | 8.396 | 8.451 | 8.341 | 8.417 | 743,715 | +0.01(+0.08%) |
Dec 23, 2002 | 8.527 | 8.527 | 8.348 | 8.410 | 2,172,640 | -0.12(-1.37%) |
Dec 20, 2002 | 8.389 | 8.527 | 8.341 | 8.527 | 3,726,438 | +0.14(+1.64%) |
Dec 19, 2002 | 8.328 | 8.486 | 8.328 | 8.389 | 1,491,361 | -0.01(-0.08%) |
Dec 18, 2002 | 8.520 | 8.582 | 8.334 | 8.396 | 2,006,577 | -0.14(-1.69%) |
Dec 17, 2002 | 8.637 | 8.740 | 8.520 | 8.541 | 1,868,022 | -0.21(-2.36%) |
Dec 16, 2002 | 8.561 | 8.788 | 8.492 | 8.747 | 2,477,258 | +0.13(+1.52%) |
Dec 13, 2002 | 8.568 | 8.657 | 8.410 | 8.616 | 2,454,553 | +0.10(+1.13%) |
Dec 12, 2002 | 8.623 | 8.678 | 8.479 | 8.520 | 1,721,171 | -0.08(-0.88%) |
Dec 11, 2002 | 8.417 | 8.905 | 8.389 | 8.595 | 3,672,297 | -0.42(-4.65%) |
Dec 10, 2002 | 8.946 | 9.015 | 8.863 | 9.015 | 1,256,312 | +0.09(+1.00%) |
Dec 09, 2002 | 8.967 | 9.035 | 8.829 | 8.925 | 1,719,133 | -0.08(-0.84%) |
Dec 06, 2002 | 8.863 | 9.056 | 8.857 | 9.001 | 1,338,252 | +0.07(+0.77%) |
Dec 05, 2002 | 9.083 | 9.104 | 8.898 | 8.932 | 1,610,705 | -0.14(-1.52%) |
Dec 04, 2002 | 8.967 | 9.118 | 8.953 | 9.070 | 2,125,193 | +0.10(+1.15%) |
Dec 03, 2002 | 9.028 | 9.070 | 8.932 | 8.967 | 2,421,515 | -0.06(-0.68%) |
Dec 02, 2002 | 9.159 | 9.159 | 8.932 | 9.028 | 1,939,337 | -0.13(-1.43%) |
Nov 29, 2002 | 9.289 | 9.296 | 9.118 | 9.159 | 1,294,298 | -0.12(-1.26%) |
Nov 27, 2002 | 9.200 | 9.296 | 9.138 | 9.276 | 1,284,110 | +0.07(+0.75%) |
Nov 26, 2002 | 9.228 | 9.289 | 9.042 | 9.207 | 1,979,943 | -0.04(-0.45%) |
Nov 25, 2002 | 9.200 | 9.317 | 9.145 | 9.248 | 2,495,887 | +0.01(+0.07%) |
Nov 22, 2002 | 9.248 | 9.344 | 9.159 | 9.241 | 2,221,687 | -0.03(-0.37%) |
Nov 21, 2002 | 9.365 | 9.372 | 9.193 | 9.276 | 2,851,444 | -0.09(-0.95%) |
Nov 20, 2002 | 9.338 | 9.379 | 9.207 | 9.365 | 2,676,795 | +0.00(+0.00%) |
Nov 19, 2002 | 9.365 | 9.461 | 9.324 | 9.365 | 1,646,945 | -0.03(-0.37%) |
Nov 18, 2002 | 9.447 | 9.509 | 9.276 | 9.399 | 1,382,642 | -0.05(-0.51%) |
Nov 15, 2002 | 9.413 | 9.461 | 9.386 | 9.447 | 1,787,246 | +0.00(+0.00%) |
Nov 14, 2002 | 9.475 | 9.537 | 9.365 | 9.447 | 1,859,435 | +0.01(+0.07%) |
Nov 13, 2002 | 9.441 | 9.612 | 9.399 | 9.441 | 3,243,241 | -0.07(-0.72%) |
Nov 12, 2002 | 9.626 | 9.715 | 9.502 | 9.509 | 2,256,180 | -0.10(-1.07%) |
Nov 11, 2002 | 9.743 | 9.764 | 9.578 | 9.612 | 2,485,408 | -0.20(-2.03%) |
Nov 08, 2002 | 9.770 | 9.928 | 9.709 | 9.812 | 2,638,954 | +0.01(+0.07%) |
Nov 07, 2002 | 9.551 | 9.819 | 9.551 | 9.805 | 3,121,423 | +0.20(+2.07%) |
Nov 06, 2002 | 9.516 | 9.640 | 9.344 | 9.606 | 2,045,873 | +0.14(+1.53%) |
Nov 05, 2002 | 9.564 | 9.674 | 9.413 | 9.461 | 2,322,111 | -0.10(-1.08%) |
Nov 04, 2002 | 9.564 | 9.612 | 9.496 | 9.564 | 1,678,673 | -0.05(-0.57%) |
Nov 01, 2002 | 9.393 | 9.647 | 9.351 | 9.619 | 2,528,634 | +0.26(+2.79%) |
Oct 31, 2002 | 9.310 | 9.420 | 9.193 | 9.358 | 1,477,243 | +0.02(+0.22%) |
Oct 30, 2002 | 9.269 | 9.427 | 9.241 | 9.338 | 2,158,086 | +0.04(+0.44%) |
Oct 29, 2002 | 9.063 | 9.296 | 9.063 | 9.296 | 1,703,269 | +0.16(+1.81%) |
Oct 28, 2002 | 9.255 | 9.269 | 9.035 | 9.131 | 2,103,508 | -0.09(-0.97%) |
Oct 25, 2002 | 9.083 | 9.248 | 9.008 | 9.221 | 1,445,224 | +0.07(+0.75%) |
Oct 24, 2002 | 9.063 | 9.241 | 9.035 | 9.152 | 1,642,724 | +0.06(+0.68%) |
Oct 23, 2002 | 8.932 | 9.152 | 8.705 | 9.090 | 3,039,483 | +0.30(+3.36%) |
Oct 22, 2002 | 8.967 | 9.070 | 8.740 | 8.795 | 3,630,818 | -0.27(-3.03%) |
Oct 21, 2002 | 8.863 | 9.234 | 8.850 | 9.070 | 2,768,631 | +0.14(+1.54%) |
Oct 18, 2002 | 8.644 | 8.932 | 8.623 | 8.932 | 2,288,927 | +0.32(+3.67%) |
Oct 17, 2002 | 8.692 | 8.822 | 8.589 | 8.616 | 1,480,445 | -0.01(-0.16%) |
Oct 16, 2002 | 8.726 | 8.857 | 8.589 | 8.630 | 1,244,232 | -0.06(-0.71%) |
Oct 15, 2002 | 8.650 | 8.692 | 8.465 | 8.692 | 1,823,777 | +0.11(+1.28%) |
Oct 14, 2002 | 8.451 | 8.602 | 8.424 | 8.582 | 1,422,083 | +0.11(+1.30%) |
Oct 11, 2002 | 8.417 | 8.568 | 8.376 | 8.472 | 1,464,727 | +0.05(+0.65%) |
Oct 10, 2002 | 8.211 | 8.506 | 8.211 | 8.417 | 2,473,765 | +0.11(+1.32%) |
Oct 09, 2002 | 8.383 | 8.479 | 8.259 | 8.307 | 2,841,693 | -0.12(-1.47%) |
Oct 08, 2002 | 8.479 | 8.726 | 8.396 | 8.431 | 2,715,218 | -0.12(-1.37%) |
Oct 07, 2002 | 8.623 | 8.795 | 8.499 | 8.547 | 1,832,364 | -0.03(-0.32%) |
Oct 04, 2002 | 8.671 | 8.836 | 8.499 | 8.575 | 2,711,870 | -0.05(-0.56%) |
Oct 03, 2002 | 8.348 | 8.857 | 8.348 | 8.623 | 2,735,593 | +0.05(+0.56%) |
Oct 02, 2002 | 8.589 | 8.863 | 8.568 | 8.575 | 2,165,217 | -0.13(-1.50%) |
Oct 01, 2002 | 8.616 | 8.760 | 8.513 | 8.705 | 3,125,062 | +0.11(+1.28%) |
Sep 30, 2002 | 8.582 | 8.692 | 8.410 | 8.595 | 2,674,757 | -0.05(-0.64%) |
Sep 27, 2002 | 8.575 | 8.857 | 8.520 | 8.650 | 2,311,486 | +0.08(+0.96%) |
Sep 26, 2002 | 8.506 | 8.575 | 8.334 | 8.568 | 2,138,874 | +0.11(+1.30%) |
Sep 25, 2002 | 8.314 | 8.541 | 8.259 | 8.458 | 1,872,970 | +0.14(+1.74%) |
Sep 24, 2002 | 8.231 | 8.369 | 8.183 | 8.314 | 2,454,262 | +0.01(+0.17%) |
Sep 23, 2002 | 8.293 | 8.403 | 8.224 | 8.300 | 2,417,003 | -0.05(-0.58%) |
Sep 20, 2002 | 8.328 | 8.383 | 8.273 | 8.348 | 3,216,753 | +0.03(+0.33%) |
Sep 19, 2002 | 8.245 | 8.417 | 8.245 | 8.321 | 1,426,595 | -0.11(-1.30%) |
Sep 18, 2002 | 8.417 | 8.534 | 8.314 | 8.431 | 2,336,228 | +0.01(+0.16%) |
Sep 17, 2002 | 8.444 | 8.541 | 8.314 | 8.417 | 1,887,815 | +0.04(+0.49%) |
Sep 16, 2002 | 8.224 | 8.383 | 8.218 | 8.376 | 1,671,832 | +0.08(+0.99%) |
Sep 13, 2002 | 8.231 | 8.362 | 8.149 | 8.293 | 1,736,307 | +0.05(+0.67%) |
Sep 12, 2002 | 8.417 | 8.465 | 8.197 | 8.238 | 12,793,078 | -0.17(-2.04%) |
Sep 11, 2002 | 8.520 | 8.527 | 8.314 | 8.410 | 6,170,950 | +0.08(+0.91%) |
Sep 10, 2002 | 8.245 | 8.376 | 8.197 | 8.334 | 2,087,935 | +0.05(+0.66%) |
Sep 09, 2002 | 8.396 | 8.396 | 8.218 | 8.279 | 1,585,526 | -0.07(-0.82%) |
Sep 06, 2002 | 8.383 | 8.465 | 8.279 | 8.348 | 1,401,708 | -0.03(-0.41%) |
Sep 05, 2002 | 8.383 | 8.424 | 8.149 | 8.383 | 1,902,078 | -0.06(-0.73%) |
Sep 04, 2002 | 8.300 | 8.472 | 8.224 | 8.444 | 17,610,494 | +0.14(+1.74%) |
Sep 03, 2002 | 8.211 | 8.314 | 8.142 | 8.300 | 2,069,742 | -0.08(-0.90%) |
Aug 30, 2002 | 8.410 | 8.554 | 8.307 | 8.376 | 1,644,907 | -0.03(-0.41%) |
Aug 29, 2002 | 8.238 | 8.444 | 8.204 | 8.410 | 1,980,816 | +0.10(+1.24%) |
Aug 28, 2002 | 8.259 | 8.321 | 8.238 | 8.307 | 2,000,755 | +0.05(+0.67%) |
Aug 27, 2002 | 8.472 | 8.479 | 8.156 | 8.252 | 3,077,906 | -0.21(-2.44%) |
Aug 26, 2002 | 8.458 | 8.568 | 8.424 | 8.458 | 2,471,873 | -0.01(-0.08%) |
Aug 23, 2002 | 8.383 | 8.650 | 8.355 | 8.465 | 2,536,056 | +0.14(+1.73%) |
Aug 22, 2002 | 7.970 | 8.341 | 7.922 | 8.321 | 2,764,119 | +0.40(+5.03%) |
Aug 21, 2002 | 7.853 | 8.025 | 7.716 | 7.922 | 1,807,040 | +0.07(+0.87%) |
Aug 20, 2002 | 7.778 | 7.936 | 7.558 | 7.853 | 3,367,097 | -0.24(-2.97%) |
Aug 16, 2002 | 8.135 | 8.273 | 8.073 | 8.094 | 1,578,686 | -0.04(-0.51%) |
Aug 15, 2002 | 8.279 | 8.362 | 8.108 | 8.135 | 1,746,931 | -0.12(-1.42%) |
Aug 14, 2002 | 8.314 | 8.348 | 8.101 | 8.252 | 1,953,454 | +0.09(+1.09%) |
Aug 13, 2002 | 8.039 | 8.410 | 8.025 | 8.163 | 2,399,539 | +0.08(+1.02%) |
Aug 12, 2002 | 7.833 | 8.115 | 7.798 | 8.080 | 2,733,119 | +0.32(+4.07%) |
Aug 07, 2002 | 7.661 | 7.764 | 7.565 | 7.764 | 1,844,299 | +0.26(+3.48%) |
Aug 06, 2002 | 7.599 | 7.778 | 7.503 | 7.503 | 1,782,880 | -0.07(-0.91%) |
Aug 05, 2002 | 7.792 | 7.792 | 7.517 | 7.572 | 2,119,226 | -0.21(-2.65%) |
Aug 02, 2002 | 7.902 | 8.066 | 7.716 | 7.778 | 2,216,157 | -0.19(-2.41%) |
Aug 01, 2002 | 7.970 | 8.066 | 7.908 | 7.970 | 2,293,002 | -0.07(-0.85%) |
Jul 31, 2002 | 7.902 | 8.046 | 7.867 | 8.039 | 2,381,055 | +0.14(+1.74%) |
Jul 30, 2002 | 8.005 | 8.005 | 7.833 | 7.902 | 1,925,365 | -0.17(-2.13%) |
Jul 29, 2002 | 8.039 | 8.073 | 7.833 | 8.073 | 1,954,764 | +0.19(+2.44%) |
Jul 26, 2002 | 7.798 | 7.936 | 7.695 | 7.881 | 2,126,358 | -0.10(-1.29%) |
Jul 25, 2002 | 7.833 | 8.032 | 7.627 | 7.984 | 2,894,670 | +0.01(+0.09%) |
Jul 24, 2002 | 7.008 | 8.197 | 6.871 | 7.977 | 5,235,265 | +0.30(+3.85%) |
Jul 23, 2002 | 7.695 | 7.798 | 7.496 | 7.682 | 3,431,135 | +0.03(+0.36%) |
Jul 22, 2002 | 7.640 | 7.895 | 7.427 | 7.654 | 3,493,427 | +0.01(+0.18%) |
Jul 19, 2002 | 7.977 | 8.005 | 7.558 | 7.640 | 2,351,947 | -0.53(-6.48%) |
Jul 17, 2002 | 8.039 | 8.183 | 8.039 | 8.169 | 2,785,514 | +0.05(+0.68%) |
Jul 12, 2002 | 8.108 | 8.142 | 7.874 | 8.115 | 3,211,659 | -0.03(-0.34%) |
Jul 11, 2002 | 8.231 | 8.245 | 8.005 | 8.142 | 2,105,982 | -0.08(-1.00%) |
Jul 10, 2002 | 8.383 | 8.410 | 8.108 | 8.224 | 2,796,866 | -0.11(-1.32%) |
Jul 09, 2002 | 8.486 | 8.486 | 8.307 | 8.334 | 2,662,386 | -0.14(-1.62%) |
Jul 08, 2002 | 8.465 | 8.506 | 8.348 | 8.472 | 2,100,451 | +0.07(+0.82%) |
Jul 05, 2002 | 8.197 | 8.437 | 8.128 | 8.403 | 1,135,658 | +0.14(+1.66%) |
Jul 04, 2002 | 8.424 | 8.465 | 8.245 | 8.266 | 2,640,118 | +0.00(+0.00%) |
Jul 03, 2002 | 8.424 | 8.465 | 8.245 | 8.266 | 2,640,118 | -0.29(-3.37%) |
Jul 02, 2002 | 8.671 | 8.712 | 8.520 | 8.554 | 2,335,646 | -0.17(-1.97%) |
Jul 01, 2002 | 8.657 | 8.788 | 8.630 | 8.726 | 2,619,306 | -0.06(-0.70%) |
Jun 28, 2002 | 8.678 | 8.829 | 8.678 | 8.788 | 3,156,935 | -0.01(-0.08%) |
Jun 27, 2002 | 8.705 | 8.795 | 8.589 | 8.795 | 2,896,853 | +0.10(+1.19%) |
Jun 26, 2002 | 8.589 | 8.692 | 8.568 | 8.692 | 3,749,870 | -0.14(-1.56%) |
Jun 25, 2002 | 8.863 | 8.863 | 8.774 | 8.829 | 5,431,745 | -0.23(-2.50%) |
Jun 21, 2002 | 8.932 | 9.131 | 8.932 | 9.056 | 3,815,946 | -0.19(-2.08%) |
Jun 20, 2002 | 9.241 | 9.310 | 9.214 | 9.248 | 2,826,266 | +0.03(+0.30%) |
Jun 19, 2002 | 9.379 | 9.413 | 9.221 | 9.221 | 1,954,182 | -0.22(-2.33%) |
Jun 18, 2002 | 9.475 | 9.516 | 9.358 | 9.441 | 1,805,730 | -0.10(-1.08%) |
Jun 17, 2002 | 9.447 | 9.585 | 9.434 | 9.544 | 1,831,054 | +0.08(+0.80%) |
Jun 14, 2002 | 9.427 | 9.537 | 9.180 | 9.468 | 3,219,081 | -0.21(-2.20%) |
Jun 12, 2002 | 9.757 | 9.839 | 9.633 | 9.681 | 1,599,353 | -0.12(-1.19%) |
Jun 11, 2002 | 9.867 | 9.922 | 9.729 | 9.798 | 1,866,275 | -0.05(-0.49%) |
Jun 10, 2002 | 9.867 | 9.887 | 9.798 | 9.846 | 1,253,983 | -0.01(-0.07%) |
Jun 07, 2002 | 9.757 | 9.928 | 9.729 | 9.853 | 1,087,921 | +0.10(+0.99%) |
Jun 06, 2002 | 10.06 | 10.06 | 9.695 | 9.757 | 1,586,254 | -0.25(-2.47%) |
Jun 05, 2002 | 9.860 | 10.02 | 9.791 | 10.00 | 2,223,725 | +0.01(+0.07%) |
May 31, 2002 | 9.997 | 10.05 | 9.915 | 9.997 | 2,505,493 | +0.30(+3.05%) |
May 28, 2002 | 9.647 | 9.757 | 9.619 | 9.702 | 1,063,761 | -0.01(-0.14%) |
May 27, 2002 | 9.819 | 9.853 | 9.715 | 9.715 | 1,104,512 | +0.00(+0.00%) |
May 24, 2002 | 9.819 | 9.853 | 9.715 | 9.715 | 1,104,512 | -0.03(-0.35%) |
May 23, 2002 | 9.791 | 9.825 | 9.660 | 9.750 | 1,353,388 | -0.06(-0.63%) |
May 22, 2002 | 9.688 | 9.819 | 9.660 | 9.812 | 1,542,446 | +0.09(+0.92%) |
May 21, 2002 | 9.791 | 9.812 | 9.667 | 9.722 | 1,404,036 | +0.00(+0.00%) |
May 20, 2002 | 9.791 | 9.798 | 9.660 | 9.722 | 864,224 | -0.08(-0.84%) |
May 17, 2002 | 9.764 | 9.832 | 9.695 | 9.805 | 1,174,227 | +0.03(+0.35%) |
May 16, 2002 | 9.722 | 9.812 | 9.660 | 9.770 | 1,635,010 | +0.09(+0.92%) |
May 15, 2002 | 9.599 | 9.715 | 9.585 | 9.681 | 1,122,559 | -0.03(-0.35%) |
May 14, 2002 | 9.722 | 9.750 | 9.578 | 9.715 | 2,283,542 | +0.00(+0.00%) |
May 13, 2002 | 9.633 | 9.757 | 9.633 | 9.715 | 1,140,898 | +0.05(+0.57%) |
May 10, 2002 | 9.633 | 9.688 | 9.516 | 9.660 | 1,767,162 | +0.03(+0.29%) |
May 09, 2002 | 9.447 | 9.654 | 9.447 | 9.633 | 2,097,977 | +0.15(+1.59%) |
May 08, 2002 | 9.241 | 9.551 | 9.173 | 9.482 | 2,581,174 | +0.17(+1.85%) |
May 07, 2002 | 9.468 | 9.475 | 9.214 | 9.310 | 8,614,442 | -0.25(-2.59%) |
May 06, 2002 | 9.612 | 9.647 | 9.427 | 9.557 | 2,144,114 | -0.05(-0.50%) |
May 03, 2002 | 9.606 | 9.612 | 9.351 | 9.606 | 1,790,012 | +0.05(+0.58%) |
May 02, 2002 | 9.276 | 9.564 | 9.228 | 9.551 | 2,082,404 | +0.25(+2.66%) |