Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.660 | 8.830 | 8.480 | 8.660 | 858,100 | -0.02(-0.23%) |
Apr 29, 2003 | 8.250 | 8.770 | 8.240 | 8.680 | 1,253,200 | +0.48(+5.85%) |
Apr 28, 2003 | 8.090 | 8.340 | 8.070 | 8.200 | 818,000 | +0.14(+1.74%) |
Apr 25, 2003 | 8.410 | 8.420 | 8.030 | 8.060 | 765,500 | -0.34(-4.05%) |
Apr 24, 2003 | 8.590 | 8.680 | 8.390 | 8.400 | 597,000 | -0.35(-4.00%) |
Apr 23, 2003 | 8.410 | 8.820 | 8.330 | 8.750 | 1,049,900 | +0.27(+3.18%) |
Apr 22, 2003 | 8.220 | 8.810 | 8.110 | 8.480 | 1,731,900 | +0.12(+1.44%) |
Apr 21, 2003 | 8.550 | 8.600 | 8.240 | 8.360 | 871,600 | -0.18(-2.11%) |
Apr 17, 2003 | 7.780 | 8.570 | 7.710 | 8.540 | 2,550,300 | +0.58(+7.29%) |
Apr 16, 2003 | 7.850 | 8.100 | 7.800 | 7.960 | 717,500 | +0.18(+2.31%) |
Apr 15, 2003 | 7.750 | 7.950 | 7.640 | 7.780 | 593,800 | -0.05(-0.64%) |
Apr 14, 2003 | 7.700 | 7.850 | 7.590 | 7.830 | 509,500 | +0.11(+1.42%) |
Apr 11, 2003 | 7.950 | 8.030 | 7.620 | 7.720 | 574,800 | -0.13(-1.66%) |
Apr 10, 2003 | 7.500 | 7.920 | 7.440 | 7.850 | 765,700 | +0.41(+5.51%) |
Apr 09, 2003 | 7.680 | 7.890 | 7.400 | 7.440 | 537,900 | -0.24(-3.12%) |
Apr 08, 2003 | 7.740 | 7.810 | 7.440 | 7.680 | 592,600 | -0.12(-1.54%) |
Apr 07, 2003 | 7.920 | 8.130 | 7.660 | 7.800 | 589,300 | +0.18(+2.38%) |
Apr 04, 2003 | 7.970 | 7.980 | 7.610 | 7.619 | 492,700 | -0.23(-2.94%) |
Apr 03, 2003 | 7.890 | 8.030 | 7.760 | 7.850 | 516,100 | -0.05(-0.63%) |
Apr 02, 2003 | 7.770 | 8.050 | 7.740 | 7.900 | 625,300 | +0.33(+4.36%) |
Apr 01, 2003 | 7.600 | 7.850 | 7.450 | 7.570 | 546,000 | +0.03(+0.40%) |
Mar 31, 2003 | 7.440 | 7.720 | 7.130 | 7.540 | 1,206,956 | +0.08(+1.07%) |
Mar 28, 2003 | 7.640 | 7.785 | 7.452 | 7.460 | 408,169 | -0.20(-2.61%) |
Mar 27, 2003 | 7.790 | 7.870 | 7.600 | 7.660 | 563,201 | -0.22(-2.79%) |
Mar 26, 2003 | 8.000 | 8.150 | 7.820 | 7.880 | 541,793 | -0.12(-1.50%) |
Mar 25, 2003 | 7.830 | 8.069 | 7.690 | 8.000 | 758,585 | +0.17(+2.17%) |
Mar 24, 2003 | 8.150 | 8.251 | 7.750 | 7.830 | 766,848 | -0.48(-5.78%) |
Mar 21, 2003 | 8.560 | 8.600 | 8.160 | 8.310 | 831,668 | -0.01(-0.12%) |
Mar 20, 2003 | 7.900 | 8.380 | 7.869 | 8.320 | 767,269 | +0.36(+4.52%) |
Mar 19, 2003 | 8.250 | 8.280 | 7.820 | 7.960 | 837,685 | -0.38(-4.56%) |
Mar 18, 2003 | 7.800 | 8.340 | 7.700 | 8.340 | 1,915,499 | +0.51(+6.51%) |
Mar 17, 2003 | 6.750 | 7.890 | 6.730 | 7.830 | 1,447,608 | +0.99(+14.47%) |
Mar 14, 2003 | 7.110 | 7.300 | 6.840 | 6.840 | 1,110,499 | -0.34(-4.74%) |
Mar 13, 2003 | 7.030 | 7.210 | 6.970 | 7.180 | 832,400 | +0.25(+3.61%) |
Mar 12, 2003 | 6.500 | 6.930 | 6.470 | 6.930 | 548,359 | +0.37(+5.64%) |
Mar 11, 2003 | 6.670 | 6.760 | 6.500 | 6.560 | 404,800 | -0.11(-1.65%) |
Mar 10, 2003 | 7.000 | 7.000 | 6.630 | 6.670 | 352,800 | -0.32(-4.58%) |
Mar 07, 2003 | 6.880 | 7.050 | 6.740 | 6.990 | 347,700 | +0.03(+0.43%) |
Mar 06, 2003 | 6.940 | 7.080 | 6.900 | 6.960 | 289,500 | -0.04(-0.57%) |
Mar 05, 2003 | 6.880 | 7.180 | 6.860 | 7.000 | 474,100 | +0.13(+1.89%) |
Mar 04, 2003 | 7.040 | 7.170 | 6.850 | 6.870 | 537,000 | -0.22(-3.10%) |
Mar 03, 2003 | 7.410 | 7.540 | 7.030 | 7.090 | 497,600 | -0.23(-3.14%) |
Feb 28, 2003 | 7.200 | 7.440 | 7.200 | 7.320 | 497,900 | +0.09(+1.24%) |
Feb 27, 2003 | 7.270 | 7.310 | 7.020 | 7.230 | 588,300 | +0.10(+1.40%) |
Feb 26, 2003 | 7.260 | 7.330 | 6.800 | 7.130 | 957,100 | -0.17(-2.33%) |
Feb 25, 2003 | 7.640 | 7.640 | 7.040 | 7.300 | 1,432,500 | -0.44(-5.68%) |
Feb 24, 2003 | 7.630 | 7.810 | 7.460 | 7.740 | 1,012,600 | +0.08(+1.04%) |
Feb 21, 2003 | 7.750 | 7.790 | 7.370 | 7.660 | 996,900 | +0.24(+3.23%) |
Feb 20, 2003 | 7.330 | 7.650 | 7.330 | 7.420 | 675,800 | +0.10(+1.37%) |
Feb 19, 2003 | 7.500 | 7.620 | 7.180 | 7.320 | 563,700 | -0.27(-3.56%) |
Feb 18, 2003 | 7.440 | 7.730 | 7.340 | 7.590 | 637,600 | +0.28(+3.83%) |
Feb 14, 2003 | 6.880 | 7.340 | 6.850 | 7.310 | 636,300 | +0.42(+6.10%) |
Feb 13, 2003 | 6.920 | 7.040 | 6.700 | 6.890 | 583,200 | -0.02(-0.29%) |
Feb 12, 2003 | 7.070 | 7.280 | 6.820 | 6.910 | 709,400 | -0.21(-2.95%) |
Feb 11, 2003 | 7.230 | 7.250 | 6.900 | 7.120 | 661,500 | -0.02(-0.28%) |
Feb 10, 2003 | 7.190 | 7.280 | 6.980 | 7.140 | 863,300 | +0.01(+0.14%) |
Feb 07, 2003 | 7.500 | 7.500 | 7.080 | 7.130 | 608,800 | -0.25(-3.39%) |
Feb 06, 2003 | 7.480 | 7.640 | 7.260 | 7.380 | 568,600 | -0.11(-1.47%) |
Feb 05, 2003 | 7.650 | 7.930 | 7.390 | 7.490 | 613,600 | -0.08(-1.06%) |
Feb 04, 2003 | 7.600 | 7.630 | 7.370 | 7.570 | 487,100 | +0.09(+1.20%) |
Feb 03, 2003 | 7.670 | 7.760 | 7.420 | 7.480 | 775,500 | -0.07(-0.93%) |
Jan 31, 2003 | 7.700 | 7.960 | 7.440 | 7.550 | 1,230,900 | -0.27(-3.45%) |
Jan 30, 2003 | 8.480 | 8.509 | 7.790 | 7.820 | 669,853 | -0.66(-7.78%) |
Jan 29, 2003 | 8.060 | 8.510 | 7.800 | 8.480 | 950,000 | +0.45(+5.60%) |
Jan 28, 2003 | 8.100 | 8.310 | 7.830 | 8.030 | 1,120,300 | -0.07(-0.86%) |
Jan 27, 2003 | 8.360 | 8.410 | 8.040 | 8.100 | 1,547,300 | -0.28(-3.34%) |
Jan 24, 2003 | 8.800 | 8.990 | 8.200 | 8.380 | 2,638,500 | -0.57(-6.37%) |
Jan 23, 2003 | 8.970 | 9.180 | 8.600 | 8.950 | 1,236,300 | +0.10(+1.13%) |
Jan 22, 2003 | 8.660 | 9.050 | 8.500 | 8.850 | 1,428,700 | +0.19(+2.19%) |
Jan 21, 2003 | 8.580 | 8.940 | 8.550 | 8.660 | 658,200 | -0.03(-0.35%) |
Jan 17, 2003 | 9.500 | 9.500 | 8.570 | 8.690 | 1,290,000 | -0.77(-8.13%) |
Jan 16, 2003 | 9.820 | 10.01 | 9.270 | 9.459 | 1,010,600 | -0.46(-4.65%) |
Jan 15, 2003 | 9.950 | 10.14 | 9.520 | 9.920 | 1,545,100 | -0.13(-1.29%) |
Jan 14, 2003 | 9.790 | 10.30 | 9.590 | 10.05 | 2,310,700 | +0.13(+1.31%) |
Jan 13, 2003 | 9.990 | 10.12 | 9.700 | 9.920 | 1,347,200 | +0.07(+0.71%) |
Jan 10, 2003 | 9.550 | 10.02 | 9.490 | 9.850 | 1,102,600 | +0.04(+0.41%) |
Jan 09, 2003 | 9.300 | 9.940 | 9.300 | 9.810 | 663,800 | +0.51(+5.48%) |
Jan 08, 2003 | 9.630 | 9.700 | 9.250 | 9.300 | 582,800 | -0.43(-4.42%) |
Jan 07, 2003 | 9.770 | 10.15 | 9.510 | 9.730 | 1,003,000 | +0.05(+0.52%) |
Jan 06, 2003 | 9.210 | 9.880 | 9.180 | 9.680 | 740,300 | +0.51(+5.56%) |
Jan 03, 2003 | 9.370 | 9.460 | 9.040 | 9.170 | 662,500 | -0.23(-2.45%) |
Jan 02, 2003 | 8.830 | 9.420 | 8.640 | 9.400 | 801,300 | +0.63(+7.18%) |
Dec 31, 2002 | 8.600 | 8.990 | 8.490 | 8.770 | 1,036,700 | +0.27(+3.18%) |
Dec 30, 2002 | 8.640 | 8.790 | 8.520 | 8.500 | 1,190,300 | -0.11(-1.29%) |
Dec 27, 2002 | 8.770 | 8.780 | 8.490 | 8.611 | 516,900 | -0.10(-1.14%) |
Dec 26, 2002 | 8.580 | 8.900 | 8.530 | 8.710 | 371,500 | +0.17(+1.98%) |
Dec 24, 2002 | 8.630 | 8.710 | 8.530 | 8.541 | 358,100 | -0.11(-1.26%) |
Dec 23, 2002 | 8.110 | 8.730 | 8.050 | 8.650 | 1,245,200 | +0.55(+6.79%) |
Dec 20, 2002 | 8.110 | 8.460 | 7.960 | 8.100 | 1,391,400 | -0.11(-1.34%) |
Dec 19, 2002 | 8.130 | 8.370 | 8.040 | 8.210 | 1,182,400 | -0.01(-0.12%) |
Dec 18, 2002 | 8.900 | 8.950 | 8.110 | 8.220 | 1,732,800 | -0.90(-9.87%) |
Dec 17, 2002 | 9.000 | 9.570 | 9.000 | 9.120 | 986,100 | -0.27(-2.88%) |
Dec 16, 2002 | 9.030 | 9.410 | 8.800 | 9.390 | 629,100 | +0.48(+5.39%) |
Dec 13, 2002 | 8.890 | 9.070 | 8.680 | 8.910 | 926,800 | -0.16(-1.76%) |
Dec 12, 2002 | 9.100 | 9.320 | 8.910 | 9.070 | 547,500 | -0.11(-1.19%) |
Dec 11, 2002 | 9.110 | 9.380 | 8.890 | 9.179 | 690,900 | -0.01(-0.12%) |
Dec 10, 2002 | 8.830 | 9.220 | 8.620 | 9.190 | 942,200 | +0.50(+5.75%) |
Dec 09, 2002 | 9.350 | 9.380 | 8.680 | 8.690 | 1,469,200 | -0.83(-8.72%) |
Dec 06, 2002 | 8.700 | 10.01 | 8.650 | 9.520 | 2,411,200 | +0.49(+5.43%) |
Dec 05, 2002 | 9.270 | 9.400 | 8.820 | 9.030 | 1,080,500 | -0.07(-0.77%) |
Dec 04, 2002 | 9.450 | 9.500 | 8.990 | 9.100 | 1,976,400 | -0.83(-8.32%) |
Dec 03, 2002 | 10.58 | 10.59 | 9.900 | 9.926 | 1,498,600 | -0.81(-7.58%) |
Dec 02, 2002 | 10.19 | 10.79 | 10.14 | 10.74 | 2,248,700 | +0.74(+7.40%) |
Nov 29, 2002 | 10.35 | 10.40 | 9.970 | 10.00 | 452,100 | -0.33(-3.19%) |
Nov 27, 2002 | 9.680 | 10.42 | 9.620 | 10.33 | 1,718,600 | +0.82(+8.62%) |
Nov 26, 2002 | 9.820 | 9.830 | 9.410 | 9.510 | 1,861,600 | -0.33(-3.35%) |
Nov 25, 2002 | 9.290 | 9.910 | 9.260 | 9.840 | 1,648,300 | +0.55(+5.93%) |
Nov 22, 2002 | 9.050 | 9.510 | 9.020 | 9.289 | 1,180,500 | -0.04(-0.44%) |
Nov 21, 2002 | 8.840 | 9.590 | 8.830 | 9.330 | 2,663,700 | +0.62(+7.12%) |
Nov 20, 2002 | 7.810 | 8.730 | 7.800 | 8.710 | 1,059,100 | +0.90(+11.52%) |
Nov 19, 2002 | 8.120 | 8.131 | 7.770 | 7.810 | 1,209,500 | -0.39(-4.76%) |
Nov 18, 2002 | 8.000 | 8.392 | 7.920 | 8.200 | 1,681,400 | +0.35(+4.46%) |
Nov 15, 2002 | 7.660 | 8.040 | 7.540 | 7.850 | 2,078,900 | +0.12(+1.55%) |
Nov 14, 2002 | 7.080 | 7.730 | 7.000 | 7.730 | 1,952,100 | +0.77(+11.06%) |
Nov 13, 2002 | 6.860 | 7.150 | 6.750 | 6.960 | 1,224,400 | +0.00(+0.00%) |
Nov 12, 2002 | 6.750 | 7.320 | 6.720 | 6.960 | 2,055,800 | +0.31(+4.66%) |
Nov 11, 2002 | 6.911 | 6.960 | 6.540 | 6.650 | 851,800 | -0.31(-4.45%) |
Nov 08, 2002 | 7.150 | 7.270 | 6.820 | 6.960 | 1,801,400 | -0.20(-2.79%) |
Nov 07, 2002 | 7.990 | 8.250 | 7.140 | 7.160 | 2,014,400 | -1.23(-14.66%) |
Nov 06, 2002 | 7.750 | 8.430 | 7.650 | 8.390 | 1,196,400 | +0.66(+8.54%) |
Nov 05, 2002 | 8.060 | 8.070 | 7.260 | 7.730 | 1,927,100 | -0.38(-4.69%) |
Nov 04, 2002 | 7.720 | 8.704 | 7.620 | 8.110 | 4,215,100 | +0.51(+6.72%) |
Nov 01, 2002 | 6.740 | 7.600 | 6.520 | 7.599 | 2,255,000 | +0.83(+12.25%) |
Oct 31, 2002 | 7.000 | 7.050 | 6.580 | 6.770 | 1,352,600 | -0.23(-3.29%) |
Oct 30, 2002 | 6.270 | 7.000 | 6.270 | 7.000 | 1,646,200 | +0.70(+11.11%) |
Oct 29, 2002 | 6.320 | 6.350 | 5.960 | 6.300 | 1,937,800 | -0.02(-0.32%) |
Oct 28, 2002 | 6.430 | 6.770 | 6.300 | 6.320 | 1,477,700 | -0.03(-0.47%) |
Oct 25, 2002 | 6.000 | 6.420 | 5.970 | 6.350 | 893,662 | +0.35(+5.83%) |
Oct 24, 2002 | 6.630 | 6.730 | 6.000 | 6.000 | 1,884,700 | -0.59(-8.95%) |
Oct 23, 2002 | 5.350 | 6.600 | 5.320 | 6.590 | 3,638,000 | +1.27(+23.87%) |
Oct 22, 2002 | 5.790 | 5.790 | 5.320 | 5.320 | 1,009,500 | -0.48(-8.28%) |
Oct 21, 2002 | 5.480 | 5.850 | 5.331 | 5.800 | 1,602,100 | +0.28(+5.07%) |
Oct 18, 2002 | 5.290 | 5.620 | 5.160 | 5.520 | 1,536,500 | -0.12(-2.13%) |
Oct 17, 2002 | 5.620 | 5.900 | 5.500 | 5.640 | 1,994,585 | +0.27(+5.03%) |
Oct 16, 2002 | 5.290 | 5.800 | 5.220 | 5.370 | 2,112,500 | -0.44(-7.57%) |
Oct 15, 2002 | 5.070 | 5.840 | 5.060 | 5.810 | 1,750,000 | +0.85(+17.14%) |
Oct 14, 2002 | 4.680 | 4.990 | 4.580 | 4.960 | 678,939 | +0.21(+4.42%) |
Oct 11, 2002 | 4.650 | 4.910 | 4.550 | 4.750 | 2,862,700 | +0.34(+7.71%) |
Oct 10, 2002 | 4.254 | 4.640 | 4.080 | 4.410 | 2,519,500 | +0.07(+1.61%) |
Oct 09, 2002 | 4.610 | 4.860 | 4.270 | 4.340 | 1,955,800 | -0.34(-7.26%) |
Oct 08, 2002 | 5.280 | 5.390 | 4.580 | 4.680 | 1,732,800 | -0.58(-11.03%) |
Oct 07, 2002 | 5.590 | 5.650 | 5.190 | 5.260 | 963,533 | -0.37(-6.57%) |
Oct 04, 2002 | 5.960 | 5.990 | 5.400 | 5.630 | 1,035,700 | -0.20(-3.43%) |
Oct 03, 2002 | 6.100 | 6.300 | 5.780 | 5.830 | 949,600 | -0.41(-6.57%) |
Oct 02, 2002 | 6.450 | 6.730 | 6.240 | 6.240 | 1,009,034 | -0.17(-2.65%) |
Oct 01, 2002 | 6.240 | 6.450 | 6.120 | 6.410 | 1,081,842 | +0.19(+3.05%) |
Sep 30, 2002 | 6.290 | 6.470 | 6.090 | 6.220 | 676,969 | -0.22(-3.42%) |
Sep 27, 2002 | 6.580 | 6.780 | 6.340 | 6.440 | 861,400 | -0.12(-1.83%) |
Sep 26, 2002 | 6.590 | 6.790 | 6.400 | 6.560 | 1,455,400 | +0.06(+0.92%) |
Sep 25, 2002 | 6.020 | 6.640 | 6.000 | 6.500 | 1,421,700 | +0.50(+8.33%) |
Sep 24, 2002 | 6.000 | 6.310 | 5.910 | 6.000 | 923,160 | -0.08(-1.32%) |
Sep 23, 2002 | 6.270 | 6.330 | 5.940 | 6.080 | 700,200 | -0.21(-3.34%) |
Sep 20, 2002 | 6.600 | 6.700 | 6.120 | 6.290 | 1,502,140 | +0.00(+0.00%) |
Sep 19, 2002 | 6.220 | 6.530 | 6.210 | 6.290 | 695,400 | -0.20(-3.08%) |
Sep 18, 2002 | 6.610 | 6.650 | 6.350 | 6.490 | 536,400 | -0.12(-1.82%) |
Sep 17, 2002 | 6.610 | 6.970 | 6.500 | 6.610 | 1,552,200 | +0.08(+1.23%) |
Sep 16, 2002 | 6.690 | 6.840 | 6.420 | 6.530 | 995,063 | -0.30(-4.39%) |
Sep 13, 2002 | 6.940 | 7.020 | 6.690 | 6.830 | 651,825 | -0.11(-1.59%) |
Sep 12, 2002 | 7.320 | 7.330 | 6.940 | 6.940 | 807,000 | -0.39(-5.32%) |
Sep 11, 2002 | 7.070 | 7.720 | 7.065 | 7.330 | 1,186,600 | +0.23(+3.24%) |
Sep 10, 2002 | 7.000 | 7.330 | 6.950 | 7.100 | 973,066 | +0.15(+2.16%) |
Sep 09, 2002 | 6.890 | 7.130 | 6.700 | 6.950 | 688,316 | -0.02(-0.29%) |
Sep 06, 2002 | 6.790 | 7.000 | 6.760 | 6.970 | 1,041,700 | +0.32(+4.81%) |
Sep 05, 2002 | 6.510 | 6.870 | 6.510 | 6.650 | 1,193,000 | -0.07(-1.04%) |
Sep 04, 2002 | 6.270 | 6.880 | 6.120 | 6.720 | 2,204,972 | +0.50(+8.04%) |
Sep 03, 2002 | 6.280 | 6.480 | 6.000 | 6.220 | 2,403,100 | -0.16(-2.51%) |
Aug 30, 2002 | 6.110 | 6.590 | 6.110 | 6.380 | 1,085,300 | -0.07(-1.09%) |
Aug 29, 2002 | 6.630 | 6.650 | 6.180 | 6.450 | 1,384,907 | -0.10(-1.53%) |
Aug 28, 2002 | 6.830 | 6.830 | 6.310 | 6.550 | 271,500,000 | -0.22(-3.25%) |
Aug 27, 2002 | 7.080 | 7.140 | 6.700 | 6.770 | 685,911 | -0.33(-4.65%) |
Aug 26, 2002 | 7.150 | 7.150 | 6.780 | 7.100 | 1,196,955 | +0.04(+0.57%) |
Aug 23, 2002 | 7.100 | 7.180 | 6.900 | 7.060 | 983,005 | -0.07(-0.98%) |
Aug 22, 2002 | 7.250 | 7.390 | 7.020 | 7.130 | 1,047,300 | -0.13(-1.79%) |
Aug 21, 2002 | 6.980 | 7.299 | 6.910 | 7.260 | 1,186,200 | +0.33(+4.76%) |
Aug 20, 2002 | 7.000 | 7.000 | 6.750 | 6.930 | 988,814 | +0.06(+0.87%) |
Aug 16, 2002 | 6.250 | 6.870 | 6.190 | 6.870 | 2,089,270 | +0.52(+8.19%) |
Aug 15, 2002 | 5.980 | 6.450 | 5.900 | 6.350 | 1,956,286 | +0.43(+7.26%) |
Aug 14, 2002 | 5.620 | 5.950 | 5.350 | 5.920 | 1,270,700 | +0.39(+7.05%) |
Aug 13, 2002 | 5.990 | 6.185 | 5.500 | 5.530 | 1,346,622 | -0.42(-7.06%) |
Aug 12, 2002 | 6.140 | 6.352 | 5.950 | 5.950 | 601,958 | -0.23(-3.72%) |
Aug 07, 2002 | 6.180 | 6.430 | 5.780 | 6.180 | 2,166,100 | +0.27(+4.57%) |
Aug 06, 2002 | 5.810 | 6.220 | 5.720 | 5.910 | 2,284,000 | +0.18(+3.14%) |
Aug 05, 2002 | 5.900 | 6.060 | 5.500 | 5.730 | 1,384,800 | -0.20(-3.37%) |
Aug 02, 2002 | 6.260 | 6.260 | 5.700 | 5.930 | 1,285,353 | -0.27(-4.37%) |
Aug 01, 2002 | 6.490 | 6.620 | 6.160 | 6.201 | 710,500 | -0.30(-4.61%) |
Jul 31, 2002 | 6.700 | 6.720 | 6.390 | 6.501 | 927,400 | -0.28(-4.12%) |
Jul 30, 2002 | 6.560 | 6.980 | 6.520 | 6.780 | 1,810,900 | +0.07(+1.04%) |
Jul 29, 2002 | 6.440 | 7.190 | 6.300 | 6.710 | 1,736,500 | +0.46(+7.36%) |
Jul 26, 2002 | 6.670 | 6.739 | 6.150 | 6.250 | 1,311,422 | -0.20(-3.10%) |
Jul 25, 2002 | 7.350 | 7.360 | 6.000 | 6.450 | 2,008,643 | -0.82(-11.28%) |
Jul 24, 2002 | 6.700 | 7.330 | 6.380 | 7.270 | 2,230,660 | +0.40(+5.81%) |
Jul 23, 2002 | 7.440 | 7.780 | 6.860 | 6.871 | 2,017,141 | -0.63(-8.39%) |
Jul 22, 2002 | 7.660 | 7.899 | 7.260 | 7.500 | 1,016,614 | -0.10(-1.32%) |
Jul 19, 2002 | 8.040 | 8.230 | 7.550 | 7.600 | 1,323,200 | -0.68(-8.21%) |
Jul 17, 2002 | 8.900 | 9.210 | 8.080 | 8.280 | 1,673,100 | -0.06(-0.72%) |
Jul 12, 2002 | 8.850 | 9.010 | 8.340 | 8.340 | 2,440,300 | -0.45(-5.12%) |
Jul 11, 2002 | 8.400 | 8.850 | 8.150 | 8.790 | 1,910,000 | +0.40(+4.77%) |
Jul 10, 2002 | 8.930 | 8.970 | 8.220 | 8.390 | 994,200 | -0.36(-4.11%) |
Jul 09, 2002 | 8.560 | 8.750 | 8.560 | 8.750 | 1,330,900 | +0.19(+2.22%) |
Jul 08, 2002 | 9.190 | 9.360 | 8.430 | 8.560 | 1,164,300 | -0.63(-6.86%) |
Jul 05, 2002 | 8.420 | 9.200 | 8.400 | 9.190 | 487,800 | +0.97(+11.80%) |
Jul 04, 2002 | 7.900 | 8.250 | 7.740 | 8.220 | 1,163,400 | +0.00(+0.00%) |
Jul 03, 2002 | 7.900 | 8.250 | 7.740 | 8.220 | 1,161,700 | +0.27(+3.40%) |
Jul 02, 2002 | 8.210 | 8.250 | 7.760 | 7.950 | 1,226,700 | -0.19(-2.33%) |
Jul 01, 2002 | 8.810 | 8.850 | 7.950 | 8.140 | 2,046,800 | -0.60(-6.86%) |
Jun 28, 2002 | 8.640 | 9.080 | 6.940 | 8.740 | 3,421,000 | +0.10(+1.16%) |
Jun 27, 2002 | 8.240 | 8.810 | 8.160 | 8.640 | 1,577,400 | +0.48(+5.88%) |
Jun 26, 2002 | 7.650 | 8.249 | 7.550 | 8.160 | 1,703,100 | +0.07(+0.87%) |
Jun 25, 2002 | 8.440 | 8.650 | 7.970 | 8.090 | 1,589,700 | +0.19(+2.41%) |
Jun 21, 2002 | 8.000 | 8.110 | 7.660 | 7.900 | 4,585,000 | +0.09(+1.15%) |
Jun 20, 2002 | 8.360 | 8.550 | 7.750 | 7.810 | 1,757,000 | -0.41(-4.99%) |
Jun 19, 2002 | 8.800 | 8.900 | 8.220 | 8.220 | 1,880,700 | -0.49(-5.63%) |
Jun 18, 2002 | 8.940 | 9.270 | 8.650 | 8.710 | 1,077,700 | -0.26(-2.90%) |
Jun 17, 2002 | 8.800 | 9.040 | 8.710 | 8.970 | 1,574,300 | +0.29(+3.34%) |
Jun 14, 2002 | 8.570 | 8.800 | 8.250 | 8.680 | 1,645,000 | -0.22(-2.47%) |
Jun 12, 2002 | 8.850 | 9.280 | 8.760 | 8.900 | 2,170,600 | +0.05(+0.56%) |
Jun 11, 2002 | 9.480 | 9.500 | 8.610 | 8.850 | 2,492,200 | -0.46(-4.94%) |
Jun 10, 2002 | 9.700 | 9.900 | 9.290 | 9.310 | 2,285,500 | -0.26(-2.72%) |
Jun 07, 2002 | 9.690 | 9.850 | 9.340 | 9.570 | 3,732,600 | -0.28(-2.84%) |
Jun 06, 2002 | 10.21 | 10.26 | 9.830 | 9.850 | 2,647,000 | -0.39(-3.81%) |
Jun 05, 2002 | 10.54 | 10.67 | 10.10 | 10.24 | 1,491,800 | -0.46(-4.30%) |
May 31, 2002 | 11.09 | 11.19 | 10.65 | 10.70 | 1,609,100 | -0.48(-4.29%) |
May 28, 2002 | 11.55 | 11.56 | 11.00 | 11.18 | 1,758,400 | -0.17(-1.50%) |
May 27, 2002 | 11.31 | 11.63 | 11.21 | 11.35 | 2,200,000 | +0.00(+0.00%) |
May 24, 2002 | 11.31 | 11.63 | 11.21 | 11.35 | 2,195,900 | -0.32(-2.74%) |
May 23, 2002 | 11.64 | 11.75 | 11.14 | 11.67 | 2,509,300 | +0.15(+1.30%) |
May 22, 2002 | 11.48 | 11.63 | 11.20 | 11.52 | 1,515,500 | -0.01(-0.09%) |
May 21, 2002 | 11.81 | 12.03 | 11.39 | 11.53 | 1,509,900 | -0.21(-1.79%) |
May 20, 2002 | 11.94 | 12.08 | 11.68 | 11.74 | 1,481,300 | -0.29(-2.41%) |
May 17, 2002 | 12.36 | 12.45 | 11.83 | 12.03 | 1,831,400 | -0.24(-1.96%) |
May 16, 2002 | 12.39 | 12.45 | 12.00 | 12.27 | 1,522,500 | -0.01(-0.08%) |
May 15, 2002 | 12.19 | 12.75 | 11.77 | 12.28 | 1,823,300 | -0.01(-0.08%) |
May 14, 2002 | 12.01 | 12.57 | 11.91 | 12.29 | 2,526,600 | +0.76(+6.59%) |
May 13, 2002 | 11.30 | 11.63 | 11.03 | 11.53 | 1,487,300 | +0.34(+3.04%) |
May 10, 2002 | 11.65 | 11.90 | 11.03 | 11.19 | 1,726,800 | -0.38(-3.28%) |
May 09, 2002 | 11.75 | 12.17 | 11.57 | 11.57 | 1,783,000 | -0.56(-4.62%) |
May 08, 2002 | 11.11 | 12.25 | 11.10 | 12.13 | 2,862,900 | +1.43(+13.36%) |
May 07, 2002 | 11.00 | 11.18 | 10.51 | 10.70 | 1,979,100 | -0.25(-2.28%) |
May 06, 2002 | 10.90 | 11.45 | 10.89 | 10.95 | 1,782,000 | -0.06(-0.54%) |
May 03, 2002 | 11.11 | 11.25 | 10.76 | 11.01 | 2,298,600 | -0.19(-1.70%) |
May 02, 2002 | 11.60 | 11.74 | 11.01 | 11.20 | 2,152,600 | -0.21(-1.84%) |