Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.561 | 8.671 | 8.560 | 8.661 | 8,146,499 | +0.10(+1.19%) |
May 29, 2003 | 8.730 | 8.751 | 8.502 | 8.560 | 8,716,755 | -0.17(-1.95%) |
May 28, 2003 | 8.799 | 8.829 | 8.722 | 8.730 | 10,098,386 | -0.16(-1.78%) |
May 27, 2003 | 8.797 | 8.890 | 8.703 | 8.888 | 9,767,071 | +0.09(+1.03%) |
May 23, 2003 | 8.606 | 8.822 | 8.605 | 8.797 | 10,690,826 | +0.23(+2.73%) |
May 22, 2003 | 8.469 | 8.575 | 8.463 | 8.564 | 8,740,030 | +0.10(+1.14%) |
May 21, 2003 | 8.524 | 8.525 | 8.466 | 8.468 | 17,414,962 | -0.15(-1.77%) |
May 20, 2003 | 8.586 | 8.627 | 8.546 | 8.620 | 7,115,094 | +0.11(+1.29%) |
May 19, 2003 | 8.498 | 8.545 | 8.400 | 8.510 | 5,909,849 | +0.00(+0.02%) |
May 16, 2003 | 8.369 | 8.524 | 8.358 | 8.509 | 5,871,662 | +0.18(+2.11%) |
May 15, 2003 | 8.270 | 8.348 | 8.235 | 8.333 | 4,917,358 | +0.09(+1.07%) |
May 14, 2003 | 8.215 | 8.249 | 8.182 | 8.245 | 3,159,678 | +0.04(+0.45%) |
May 13, 2003 | 8.221 | 8.234 | 8.171 | 8.208 | 3,420,802 | -0.03(-0.33%) |
May 12, 2003 | 8.135 | 8.242 | 8.111 | 8.235 | 2,854,548 | +0.08(+0.94%) |
May 09, 2003 | 8.146 | 8.179 | 8.100 | 8.158 | 3,205,865 | +0.05(+0.64%) |
May 08, 2003 | 8.088 | 8.151 | 8.072 | 8.106 | 2,764,718 | -0.02(-0.20%) |
May 07, 2003 | 8.169 | 8.172 | 8.078 | 8.122 | 4,284,549 | -0.05(-0.57%) |
May 06, 2003 | 8.179 | 8.206 | 8.128 | 8.169 | 3,398,254 | -0.00(-0.03%) |
May 05, 2003 | 8.187 | 8.215 | 8.109 | 8.172 | 2,957,470 | +0.02(+0.20%) |
May 02, 2003 | 8.061 | 8.155 | 8.059 | 8.155 | 3,474,627 | +0.04(+0.54%) |
May 01, 2003 | 8.113 | 8.194 | 8.001 | 8.111 | 3,781,939 | -0.02(-0.30%) |
Apr 30, 2003 | 8.180 | 8.194 | 8.113 | 8.136 | 5,188,302 | -0.01(-0.17%) |
Apr 29, 2003 | 8.180 | 8.191 | 8.120 | 8.150 | 4,575,132 | -0.02(-0.25%) |
Apr 28, 2003 | 8.070 | 8.179 | 8.069 | 8.171 | 3,400,800 | +0.08(+1.02%) |
Apr 25, 2003 | 8.208 | 8.220 | 8.078 | 8.088 | 5,783,287 | -0.10(-1.19%) |
Apr 24, 2003 | 8.050 | 8.234 | 8.050 | 8.186 | 5,089,744 | +0.09(+1.12%) |
Apr 23, 2003 | 8.066 | 8.100 | 7.971 | 8.095 | 6,183,702 | +0.05(+0.65%) |
Apr 22, 2003 | 7.988 | 8.065 | 7.960 | 8.043 | 6,681,221 | -0.01(-0.10%) |
Apr 21, 2003 | 8.118 | 8.129 | 8.048 | 8.051 | 4,902,811 | -0.01(-0.17%) |
Apr 17, 2003 | 8.036 | 8.076 | 7.966 | 8.065 | 3,404,800 | +0.03(+0.43%) |
Apr 16, 2003 | 8.043 | 8.083 | 7.978 | 8.030 | 6,228,071 | +0.06(+0.78%) |
Apr 15, 2003 | 7.931 | 7.995 | 7.865 | 7.968 | 4,592,953 | +0.10(+1.33%) |
Apr 14, 2003 | 7.799 | 7.868 | 7.798 | 7.864 | 3,992,876 | +0.08(+0.99%) |
Apr 11, 2003 | 7.893 | 7.901 | 7.765 | 7.787 | 5,068,286 | -0.02(-0.30%) |
Apr 10, 2003 | 7.758 | 7.816 | 7.720 | 7.810 | 3,373,160 | +0.09(+1.21%) |
Apr 09, 2003 | 7.843 | 7.863 | 7.676 | 7.717 | 5,602,537 | -0.02(-0.28%) |
Apr 08, 2003 | 7.765 | 7.801 | 7.721 | 7.739 | 2,860,003 | +0.02(+0.25%) |
Apr 07, 2003 | 7.776 | 7.856 | 7.720 | 7.720 | 3,994,694 | -0.02(-0.20%) |
Apr 04, 2003 | 7.600 | 7.735 | 7.590 | 7.735 | 4,071,431 | +0.13(+1.77%) |
Apr 03, 2003 | 7.678 | 7.692 | 7.557 | 7.600 | 4,621,684 | -0.04(-0.56%) |
Apr 02, 2003 | 7.754 | 7.762 | 7.623 | 7.643 | 3,525,543 | -0.01(-0.16%) |
Apr 01, 2003 | 7.612 | 7.685 | 7.527 | 7.655 | 6,951,073 | +0.04(+0.56%) |
Mar 31, 2003 | 7.696 | 7.696 | 7.582 | 7.612 | 4,868,988 | -0.09(-1.14%) |
Mar 28, 2003 | 7.658 | 7.727 | 7.658 | 7.700 | 3,050,573 | -0.00(-0.04%) |
Mar 27, 2003 | 7.666 | 7.749 | 7.593 | 7.703 | 3,792,122 | +0.04(+0.48%) |
Mar 26, 2003 | 7.702 | 7.766 | 7.659 | 7.666 | 3,566,639 | -0.04(-0.46%) |
Mar 25, 2003 | 7.658 | 7.732 | 7.612 | 7.702 | 3,976,873 | +0.04(+0.57%) |
Mar 24, 2003 | 7.733 | 7.761 | 7.586 | 7.658 | 3,437,168 | -0.14(-1.83%) |
Mar 21, 2003 | 7.768 | 7.801 | 7.717 | 7.801 | 5,423,241 | +0.06(+0.73%) |
Mar 20, 2003 | 7.670 | 7.747 | 7.623 | 7.744 | 3,817,944 | +0.06(+0.75%) |
Mar 19, 2003 | 7.692 | 7.692 | 7.588 | 7.687 | 3,785,576 | +0.04(+0.56%) |
Mar 18, 2003 | 7.589 | 7.658 | 7.562 | 7.644 | 5,262,857 | +0.09(+1.13%) |
Mar 17, 2003 | 7.458 | 7.559 | 7.458 | 7.559 | 5,705,095 | +0.10(+1.35%) |
Mar 14, 2003 | 7.472 | 7.490 | 7.424 | 7.458 | 5,375,235 | +0.02(+0.30%) |
Mar 13, 2003 | 7.555 | 7.560 | 7.410 | 7.436 | 8,525,457 | -0.00(-0.06%) |
Mar 12, 2003 | 7.491 | 7.526 | 7.359 | 7.441 | 8,026,120 | -0.06(-0.75%) |
Mar 11, 2003 | 7.538 | 7.589 | 7.485 | 7.497 | 5,298,498 | +0.00(+0.04%) |
Mar 10, 2003 | 7.564 | 7.610 | 7.458 | 7.494 | 5,858,206 | -0.17(-2.22%) |
Mar 07, 2003 | 7.582 | 7.692 | 7.534 | 7.665 | 7,268,205 | +0.08(+1.11%) |
Mar 06, 2003 | 7.533 | 7.634 | 7.454 | 7.581 | 5,647,270 | +0.05(+0.64%) |
Mar 05, 2003 | 7.443 | 7.533 | 7.380 | 7.533 | 6,614,667 | +0.12(+1.65%) |
Mar 04, 2003 | 7.485 | 7.508 | 7.410 | 7.410 | 2,440,313 | -0.05(-0.61%) |
Mar 03, 2003 | 7.458 | 7.555 | 7.424 | 7.456 | 2,964,016 | +0.05(+0.61%) |
Feb 28, 2003 | 7.469 | 7.574 | 7.410 | 7.410 | 7,033,629 | -0.06(-0.81%) |
Feb 27, 2003 | 7.487 | 7.597 | 7.424 | 7.471 | 4,840,984 | -0.01(-0.09%) |
Feb 26, 2003 | 7.648 | 7.648 | 7.478 | 7.478 | 4,610,409 | -0.24(-3.12%) |
Feb 25, 2003 | 7.666 | 7.814 | 7.586 | 7.718 | 5,019,553 | +0.05(+0.66%) |
Feb 24, 2003 | 7.663 | 7.718 | 7.611 | 7.667 | 4,369,651 | +0.01(+0.11%) |
Feb 21, 2003 | 7.695 | 7.771 | 7.600 | 7.659 | 4,936,633 | +0.04(+0.51%) |
Feb 20, 2003 | 7.570 | 7.672 | 7.541 | 7.621 | 3,424,075 | +0.05(+0.67%) |
Feb 19, 2003 | 7.563 | 7.606 | 7.520 | 7.570 | 3,936,868 | +0.01(+0.07%) |
Feb 18, 2003 | 7.603 | 7.610 | 7.505 | 7.564 | 3,672,834 | +0.07(+0.95%) |
Feb 14, 2003 | 7.395 | 7.501 | 7.333 | 7.493 | 6,199,341 | +0.10(+1.32%) |
Feb 13, 2003 | 7.255 | 7.479 | 7.131 | 7.395 | 6,976,531 | +0.14(+1.95%) |
Feb 12, 2003 | 7.391 | 7.482 | 7.201 | 7.254 | 5,335,230 | -0.14(-1.84%) |
Feb 11, 2003 | 7.629 | 7.629 | 7.375 | 7.390 | 5,629,086 | -0.16(-2.06%) |
Feb 10, 2003 | 7.421 | 7.562 | 7.417 | 7.545 | 4,085,978 | +0.12(+1.67%) |
Feb 07, 2003 | 7.469 | 7.500 | 7.398 | 7.421 | 4,811,162 | -0.01(-0.13%) |
Feb 06, 2003 | 7.452 | 7.555 | 7.399 | 7.431 | 4,604,590 | -0.08(-1.10%) |
Feb 05, 2003 | 7.497 | 7.641 | 7.497 | 7.513 | 6,581,935 | +0.02(+0.24%) |
Feb 04, 2003 | 7.534 | 7.665 | 7.432 | 7.496 | 4,748,973 | -0.07(-0.94%) |
Feb 03, 2003 | 7.450 | 7.582 | 7.434 | 7.567 | 3,616,464 | +0.12(+1.57%) |
Jan 31, 2003 | 7.348 | 7.512 | 7.331 | 7.450 | 4,302,370 | +0.13(+1.77%) |
Jan 30, 2003 | 7.438 | 7.469 | 7.321 | 7.321 | 4,326,373 | -0.14(-1.92%) |
Jan 29, 2003 | 7.394 | 7.498 | 7.285 | 7.464 | 3,696,838 | +0.03(+0.44%) |
Jan 28, 2003 | 7.295 | 7.483 | 7.260 | 7.431 | 8,263,605 | +0.30(+4.26%) |
Jan 27, 2003 | 7.318 | 7.347 | 7.113 | 7.127 | 6,770,687 | -0.25(-3.43%) |
Jan 24, 2003 | 7.416 | 7.485 | 7.329 | 7.380 | 4,782,431 | -0.10(-1.38%) |
Jan 23, 2003 | 7.355 | 7.542 | 7.342 | 7.483 | 4,875,171 | +0.20(+2.70%) |
Jan 22, 2003 | 7.392 | 7.392 | 7.282 | 7.287 | 6,268,804 | -0.10(-1.41%) |
Jan 21, 2003 | 7.566 | 7.585 | 7.390 | 7.391 | 4,504,578 | -0.10(-1.36%) |
Jan 17, 2003 | 7.622 | 7.630 | 7.472 | 7.493 | 4,468,209 | -0.12(-1.62%) |
Jan 16, 2003 | 7.709 | 7.733 | 7.600 | 7.617 | 3,966,690 | -0.04(-0.52%) |
Jan 15, 2003 | 7.799 | 7.799 | 7.589 | 7.656 | 3,278,966 | -0.06(-0.80%) |
Jan 14, 2003 | 7.747 | 7.768 | 7.683 | 7.718 | 4,197,265 | -0.01(-0.12%) |
Jan 13, 2003 | 7.667 | 7.802 | 7.604 | 7.728 | 5,584,716 | -0.04(-0.46%) |
Jan 10, 2003 | 7.733 | 7.795 | 7.699 | 7.764 | 3,073,849 | -0.05(-0.65%) |
Jan 09, 2003 | 7.768 | 7.828 | 7.685 | 7.814 | 4,278,003 | +0.05(+0.69%) |
Jan 08, 2003 | 7.768 | 7.876 | 7.738 | 7.761 | 6,520,836 | -0.10(-1.31%) |
Jan 07, 2003 | 8.061 | 8.061 | 7.731 | 7.864 | 11,276,719 | -0.20(-2.42%) |
Jan 06, 2003 | 7.713 | 8.059 | 7.702 | 8.059 | 11,947,715 | +0.40(+5.24%) |
Jan 03, 2003 | 7.685 | 7.744 | 7.615 | 7.658 | 4,786,796 | -0.01(-0.13%) |
Jan 02, 2003 | 7.573 | 7.669 | 7.458 | 7.667 | 4,367,469 | +0.12(+1.58%) |
Dec 31, 2002 | 7.564 | 7.603 | 7.452 | 7.548 | 3,156,041 | -0.04(-0.49%) |
Dec 30, 2002 | 7.516 | 7.595 | 7.461 | 7.585 | 4,517,307 | +0.17(+2.28%) |
Dec 27, 2002 | 7.522 | 7.589 | 7.397 | 7.416 | 3,639,012 | -0.16(-2.07%) |
Dec 26, 2002 | 7.562 | 7.663 | 7.516 | 7.573 | 2,302,841 | +0.06(+0.86%) |
Dec 24, 2002 | 7.501 | 7.544 | 7.460 | 7.508 | 1,444,549 | +0.03(+0.37%) |
Dec 23, 2002 | 7.639 | 7.652 | 7.472 | 7.480 | 3,795,032 | -0.12(-1.61%) |
Dec 20, 2002 | 7.504 | 7.623 | 7.494 | 7.603 | 9,879,813 | +0.19(+2.50%) |
Dec 19, 2002 | 7.424 | 7.441 | 7.368 | 7.417 | 7,830,459 | -0.00(-0.06%) |
Dec 18, 2002 | 7.386 | 7.507 | 7.355 | 7.421 | 4,427,841 | +0.04(+0.60%) |
Dec 17, 2002 | 7.453 | 7.476 | 7.361 | 7.377 | 3,062,211 | -0.05(-0.63%) |
Dec 16, 2002 | 7.390 | 7.443 | 7.313 | 7.424 | 6,852,152 | -0.00(-0.02%) |
Dec 13, 2002 | 7.287 | 7.431 | 7.252 | 7.425 | 5,446,880 | +0.14(+1.94%) |
Dec 12, 2002 | 7.236 | 7.287 | 7.152 | 7.284 | 4,754,428 | +0.05(+0.67%) |
Dec 11, 2002 | 7.064 | 7.238 | 7.038 | 7.236 | 4,786,432 | +0.17(+2.43%) |
Dec 10, 2002 | 6.946 | 7.067 | 6.902 | 7.064 | 4,731,880 | +0.19(+2.72%) |
Dec 09, 2002 | 6.906 | 7.020 | 6.871 | 6.877 | 6,393,911 | -0.03(-0.42%) |
Dec 06, 2002 | 6.874 | 6.913 | 6.807 | 6.906 | 6,056,049 | +0.01(+0.12%) |
Dec 05, 2002 | 6.965 | 7.012 | 6.792 | 6.897 | 5,091,562 | +0.01(+0.14%) |
Dec 04, 2002 | 7.182 | 7.182 | 6.843 | 6.888 | 8,566,190 | -0.00(-0.02%) |
Dec 03, 2002 | 6.902 | 6.977 | 6.823 | 6.889 | 4,251,091 | -0.01(-0.18%) |
Dec 02, 2002 | 7.108 | 7.108 | 6.826 | 6.902 | 5,557,076 | -0.10(-1.47%) |
Nov 29, 2002 | 6.965 | 7.012 | 6.891 | 7.005 | 2,089,359 | +0.04(+0.57%) |
Nov 27, 2002 | 6.895 | 6.996 | 6.805 | 6.965 | 5,264,311 | +0.09(+1.26%) |
Nov 26, 2002 | 7.080 | 7.128 | 6.871 | 6.878 | 6,605,938 | -0.22(-3.10%) |
Nov 25, 2002 | 7.163 | 7.243 | 6.919 | 7.098 | 9,365,929 | -0.06(-0.90%) |
Nov 22, 2002 | 6.874 | 7.177 | 6.823 | 7.163 | 7,099,092 | +0.27(+3.99%) |
Nov 21, 2002 | 6.899 | 6.957 | 6.787 | 6.888 | 6,750,684 | +0.08(+1.19%) |
Nov 20, 2002 | 6.860 | 6.900 | 6.715 | 6.807 | 5,010,824 | -0.02(-0.36%) |
Nov 19, 2002 | 6.767 | 6.902 | 6.737 | 6.832 | 4,365,287 | +0.07(+0.98%) |
Nov 18, 2002 | 6.775 | 6.803 | 6.656 | 6.766 | 5,479,248 | -0.03(-0.44%) |
Nov 15, 2002 | 6.613 | 6.801 | 6.599 | 6.796 | 4,182,354 | +0.15(+2.30%) |
Nov 14, 2002 | 6.486 | 6.661 | 6.456 | 6.643 | 5,189,029 | +0.23(+3.54%) |
Nov 13, 2002 | 6.434 | 6.510 | 6.324 | 6.416 | 7,498,780 | -0.00(-0.04%) |
Nov 12, 2002 | 6.654 | 6.667 | 6.403 | 6.419 | 7,906,105 | -0.16(-2.44%) |
Nov 11, 2002 | 6.590 | 6.665 | 6.489 | 6.580 | 4,517,307 | -0.01(-0.13%) |
Nov 08, 2002 | 6.598 | 6.749 | 6.480 | 6.588 | 7,887,557 | -0.01(-0.13%) |
Nov 07, 2002 | 6.807 | 6.833 | 6.430 | 6.596 | 10,425,701 | -0.30(-4.38%) |
Nov 06, 2002 | 7.010 | 7.122 | 6.805 | 6.899 | 7,759,177 | -0.11(-1.59%) |
Nov 05, 2002 | 6.875 | 7.053 | 6.755 | 7.010 | 6,483,377 | +0.13(+1.96%) |
Nov 04, 2002 | 6.775 | 7.056 | 6.705 | 6.875 | 9,283,373 | +0.17(+2.56%) |
Nov 01, 2002 | 6.606 | 6.704 | 6.502 | 6.704 | 7,465,685 | +0.10(+1.58%) |
Oct 31, 2002 | 6.627 | 6.627 | 6.458 | 6.599 | 13,200,603 | +0.09(+1.39%) |
Oct 30, 2002 | 6.440 | 6.518 | 6.397 | 6.508 | 6,721,953 | +0.12(+1.85%) |
Oct 29, 2002 | 6.412 | 6.452 | 6.293 | 6.390 | 8,474,178 | -0.02(-0.36%) |
Oct 28, 2002 | 6.324 | 6.434 | 6.290 | 6.414 | 9,831,807 | +0.13(+2.15%) |
Oct 25, 2002 | 6.159 | 6.338 | 6.049 | 6.279 | 7,454,774 | +0.07(+1.08%) |
Oct 24, 2002 | 6.152 | 6.308 | 6.040 | 6.211 | 13,656,297 | +0.05(+0.85%) |
Oct 23, 2002 | 5.802 | 6.167 | 5.799 | 6.159 | 21,950,452 | +0.38(+6.54%) |
Oct 22, 2002 | 5.822 | 5.884 | 5.692 | 5.781 | 14,082,534 | -0.04(-0.71%) |
Oct 21, 2002 | 5.675 | 5.884 | 5.644 | 5.822 | 17,284,400 | +0.16(+2.84%) |
Oct 18, 2002 | 5.554 | 5.664 | 5.431 | 5.662 | 14,428,396 | +0.10(+1.80%) |
Oct 17, 2002 | 5.596 | 5.597 | 5.479 | 5.561 | 24,303,846 | +0.06(+1.13%) |
Oct 16, 2002 | 5.568 | 5.616 | 5.499 | 5.499 | 51,118,920 | -0.16(-2.79%) |
Oct 15, 2002 | 5.411 | 5.747 | 5.345 | 5.657 | 27,951,222 | +0.25(+4.57%) |
Oct 14, 2002 | 5.457 | 5.561 | 5.101 | 5.410 | 15,272,141 | -0.05(-0.83%) |
Oct 11, 2002 | 5.706 | 5.719 | 5.224 | 5.455 | 14,752,074 | +0.11(+2.08%) |
Oct 10, 2002 | 5.018 | 5.483 | 4.867 | 5.344 | 27,611,542 | +0.33(+6.52%) |
Oct 09, 2002 | 5.499 | 5.582 | 4.949 | 5.017 | 30,748,308 | -0.74(-12.79%) |
Oct 08, 2002 | 6.640 | 6.647 | 5.292 | 5.752 | 42,278,152 | -0.81(-12.38%) |
Oct 07, 2002 | 6.627 | 6.734 | 6.546 | 6.565 | 6,356,815 | -0.06(-0.97%) |
Oct 04, 2002 | 6.805 | 6.812 | 6.614 | 6.629 | 7,465,321 | -0.29(-4.14%) |
Oct 03, 2002 | 7.089 | 7.122 | 6.911 | 6.915 | 3,449,897 | -0.15(-2.06%) |
Oct 02, 2002 | 7.149 | 7.177 | 7.031 | 7.061 | 5,901,848 | -0.09(-1.23%) |
Oct 01, 2002 | 7.014 | 7.160 | 6.911 | 7.149 | 6,358,270 | +0.17(+2.50%) |
Sep 30, 2002 | 6.881 | 7.039 | 6.805 | 6.974 | 6,150,243 | +0.04(+0.57%) |
Sep 27, 2002 | 6.984 | 7.028 | 6.899 | 6.935 | 4,845,712 | -0.06(-0.90%) |
Sep 26, 2002 | 6.858 | 6.998 | 6.819 | 6.998 | 5,198,121 | +0.22(+3.18%) |
Sep 25, 2002 | 6.778 | 6.915 | 6.695 | 6.782 | 5,909,121 | +0.09(+1.31%) |
Sep 24, 2002 | 6.759 | 6.759 | 6.595 | 6.694 | 5,939,671 | -0.06(-0.96%) |
Sep 23, 2002 | 6.847 | 6.906 | 6.686 | 6.759 | 4,617,683 | -0.12(-1.68%) |
Sep 20, 2002 | 6.944 | 6.944 | 6.730 | 6.874 | 8,871,320 | -0.07(-0.99%) |
Sep 19, 2002 | 7.005 | 7.040 | 6.902 | 6.943 | 5,762,557 | -0.08(-1.15%) |
Sep 18, 2002 | 6.833 | 7.115 | 6.640 | 7.024 | 13,243,154 | +0.18(+2.69%) |
Sep 17, 2002 | 7.194 | 7.204 | 6.737 | 6.840 | 17,797,192 | -0.35(-4.93%) |
Sep 16, 2002 | 7.355 | 7.355 | 7.025 | 7.194 | 28,088,330 | -0.78(-9.78%) |
Sep 13, 2002 | 7.678 | 7.974 | 7.678 | 7.974 | 4,029,244 | +0.27(+3.44%) |
Sep 12, 2002 | 7.988 | 7.989 | 7.596 | 7.709 | 9,113,169 | -0.35(-4.38%) |
Sep 11, 2002 | 8.105 | 8.160 | 8.004 | 8.062 | 13,601,745 | -0.02(-0.24%) |
Sep 10, 2002 | 8.428 | 8.428 | 8.059 | 8.081 | 8,250,513 | -0.35(-4.10%) |
Sep 09, 2002 | 8.483 | 8.484 | 8.344 | 8.426 | 3,568,094 | -0.07(-0.84%) |
Sep 06, 2002 | 8.483 | 8.524 | 8.447 | 8.498 | 3,597,188 | +0.04(+0.42%) |
Sep 05, 2002 | 8.443 | 8.545 | 8.404 | 8.462 | 4,649,687 | -0.05(-0.57%) |
Sep 04, 2002 | 8.496 | 8.524 | 8.333 | 8.510 | 363,683 | +0.05(+0.60%) |
Sep 03, 2002 | 8.496 | 8.546 | 8.397 | 8.459 | 3,551,001 | -0.16(-1.88%) |
Aug 30, 2002 | 8.572 | 8.715 | 8.499 | 8.622 | 109,104 | +0.07(+0.82%) |
Aug 29, 2002 | 8.716 | 8.716 | 8.551 | 8.551 | 5,245,036 | -0.17(-2.00%) |
Aug 28, 2002 | 8.734 | 8.785 | 8.661 | 8.726 | 4,665,326 | -0.14(-1.60%) |
Aug 27, 2002 | 9.074 | 9.094 | 8.858 | 8.868 | 4,388,563 | -0.19(-2.05%) |
Aug 26, 2002 | 8.910 | 9.060 | 8.910 | 9.053 | 3,473,172 | +0.14(+1.60%) |
Aug 23, 2002 | 8.929 | 8.950 | 8.852 | 8.910 | 2,904,009 | -0.04(-0.45%) |
Aug 22, 2002 | 8.978 | 9.060 | 8.861 | 8.950 | 472,787 | -0.02(-0.18%) |
Aug 21, 2002 | 8.766 | 8.967 | 8.694 | 8.967 | 3,757,209 | +0.24(+2.69%) |
Aug 20, 2002 | 8.737 | 8.764 | 8.606 | 8.732 | 3,220,776 | +0.01(+0.09%) |
Aug 16, 2002 | 8.730 | 8.730 | 8.648 | 8.723 | 3,250,962 | -0.03(-0.30%) |
Aug 15, 2002 | 8.769 | 8.813 | 8.612 | 8.749 | 4,139,803 | +0.06(+0.70%) |
Aug 14, 2002 | 8.414 | 8.703 | 8.410 | 8.689 | 5,721,825 | +0.27(+3.27%) |
Aug 13, 2002 | 8.545 | 8.556 | 8.406 | 8.414 | 6,027,682 | -0.15(-1.77%) |
Aug 12, 2002 | 8.318 | 8.586 | 8.263 | 8.565 | 5,220,306 | +0.31(+3.75%) |
Aug 07, 2002 | 8.270 | 8.311 | 8.127 | 8.256 | 3,580,459 | +0.07(+0.84%) |
Aug 06, 2002 | 8.036 | 8.264 | 8.029 | 8.187 | 5,068,650 | +0.23(+2.89%) |
Aug 05, 2002 | 8.043 | 8.194 | 7.953 | 7.957 | 4,899,537 | -0.03(-0.34%) |
Aug 02, 2002 | 8.025 | 8.153 | 7.864 | 7.985 | 7,043,449 | -0.04(-0.50%) |
Aug 01, 2002 | 8.153 | 8.219 | 7.905 | 8.025 | 5,629,449 | -0.15(-1.80%) |
Jul 31, 2002 | 8.235 | 8.297 | 7.750 | 8.172 | 11,368,368 | -0.13(-1.59%) |
Jul 30, 2002 | 7.919 | 8.304 | 7.845 | 8.304 | 9,875,449 | +0.38(+4.84%) |
Jul 29, 2002 | 7.733 | 7.951 | 7.601 | 7.920 | 8,569,463 | +0.39(+5.17%) |
Jul 26, 2002 | 7.754 | 7.782 | 7.449 | 7.531 | 9,069,891 | -0.21(-2.73%) |
Jul 25, 2002 | 7.562 | 7.960 | 7.427 | 7.743 | 10,840,300 | +0.27(+3.64%) |
Jul 24, 2002 | 6.870 | 7.504 | 6.737 | 7.471 | 11,948,078 | +0.60(+8.75%) |
Jul 23, 2002 | 7.548 | 7.603 | 6.870 | 6.870 | 14,481,858 | -0.71(-9.33%) |
Jul 22, 2002 | 7.665 | 7.802 | 7.362 | 7.577 | 8,745,849 | -0.18(-2.29%) |
Jul 19, 2002 | 8.113 | 8.113 | 7.651 | 7.754 | 10,950,859 | -0.23(-2.89%) |
Jul 17, 2002 | 8.008 | 8.230 | 7.927 | 7.985 | 6,919,069 | -0.25(-3.01%) |
Jul 12, 2002 | 8.393 | 8.407 | 8.186 | 8.232 | 5,823,292 | -0.24(-2.79%) |
Jul 11, 2002 | 8.008 | 8.494 | 8.000 | 8.469 | 8,164,320 | +0.26(+3.17%) |
Jul 10, 2002 | 8.661 | 8.688 | 8.173 | 8.209 | 9,123,352 | -0.47(-5.43%) |
Jul 09, 2002 | 8.861 | 8.874 | 8.679 | 8.681 | 3,721,568 | -0.16(-1.80%) |
Jul 08, 2002 | 8.799 | 8.840 | 8.799 | 8.840 | 2,770,173 | +0.01(+0.08%) |
Jul 05, 2002 | 8.771 | 8.833 | 8.741 | 8.833 | 2,124,636 | +0.03(+0.39%) |
Jul 04, 2002 | 8.833 | 8.851 | 8.748 | 8.799 | 4,905,356 | +0.00(+0.00%) |
Jul 03, 2002 | 8.833 | 8.851 | 8.748 | 8.799 | 4,905,356 | -0.03(-0.39%) |
Jul 02, 2002 | 8.895 | 8.965 | 8.799 | 8.833 | 5,910,213 | -0.13(-1.44%) |
Jul 01, 2002 | 9.067 | 9.067 | 8.939 | 8.962 | 2,975,290 | -0.14(-1.53%) |
Jun 28, 2002 | 8.881 | 9.101 | 8.868 | 9.101 | 3,369,159 | +0.17(+1.89%) |
Jun 27, 2002 | 8.884 | 8.932 | 8.789 | 8.932 | 3,224,413 | +0.08(+0.93%) |
Jun 26, 2002 | 8.868 | 8.895 | 8.792 | 8.850 | 254,578 | -0.02(-0.20%) |
Jun 25, 2002 | 8.840 | 8.934 | 8.826 | 8.868 | 3,600,098 | -0.07(-0.77%) |
Jun 21, 2002 | 8.813 | 8.936 | 8.785 | 8.936 | 4,624,229 | +0.05(+0.60%) |
Jun 20, 2002 | 8.936 | 8.979 | 8.840 | 8.883 | 7,046,358 | -0.05(-0.54%) |
Jun 19, 2002 | 8.998 | 9.093 | 8.891 | 8.931 | 4,326,009 | -0.09(-0.96%) |
Jun 18, 2002 | 8.928 | 9.037 | 8.902 | 9.017 | 2,998,930 | +0.09(+1.00%) |
Jun 17, 2002 | 8.868 | 8.936 | 8.785 | 8.928 | 2,924,738 | +0.05(+0.57%) |
Jun 14, 2002 | 8.916 | 8.923 | 8.730 | 8.877 | 4,055,429 | +0.01(+0.08%) |
Jun 12, 2002 | 8.787 | 8.874 | 8.751 | 8.870 | 3,650,286 | +0.09(+0.97%) |
Jun 11, 2002 | 8.813 | 8.868 | 8.734 | 8.785 | 4,108,890 | -0.00(-0.02%) |
Jun 10, 2002 | 8.593 | 8.787 | 8.549 | 8.787 | 3,440,441 | +0.19(+2.21%) |
Jun 07, 2002 | 8.495 | 8.641 | 8.444 | 8.597 | 4,872,989 | +0.10(+1.20%) |
Jun 06, 2002 | 8.751 | 8.758 | 8.490 | 8.495 | 5,477,066 | -0.24(-2.69%) |