Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.226 | 7.381 | 7.116 | 7.375 | 2,282,377 | +0.02(+0.26%) |
May 29, 2003 | 7.148 | 7.491 | 7.129 | 7.355 | 3,252,514 | +0.19(+2.62%) |
May 28, 2003 | 7.342 | 7.427 | 7.167 | 7.167 | 4,255,057 | -0.41(-5.47%) |
May 27, 2003 | 7.725 | 7.809 | 7.453 | 7.582 | 3,558,354 | +0.25(+3.36%) |
May 23, 2003 | 7.388 | 7.504 | 7.239 | 7.336 | 2,330,367 | -0.04(-0.53%) |
May 22, 2003 | 7.615 | 7.615 | 7.297 | 7.375 | 2,845,294 | -0.19(-2.48%) |
May 21, 2003 | 7.550 | 7.679 | 7.517 | 7.563 | 2,302,282 | -0.02(-0.26%) |
May 20, 2003 | 7.764 | 7.764 | 7.466 | 7.582 | 3,249,274 | -0.11(-1.43%) |
May 19, 2003 | 7.550 | 7.705 | 7.530 | 7.692 | 4,198,425 | +0.45(+6.17%) |
May 16, 2003 | 7.453 | 7.595 | 7.239 | 7.245 | 3,251,588 | -0.10(-1.41%) |
May 15, 2003 | 7.226 | 7.433 | 7.219 | 7.349 | 6,060,620 | +0.38(+5.49%) |
May 14, 2003 | 6.928 | 7.051 | 6.902 | 6.967 | 3,841,664 | +0.12(+1.70%) |
May 13, 2003 | 6.921 | 6.947 | 6.805 | 6.850 | 4,864,884 | +0.01(+0.09%) |
May 12, 2003 | 6.824 | 6.902 | 6.772 | 6.843 | 3,737,197 | +0.12(+1.83%) |
May 09, 2003 | 6.643 | 6.720 | 6.630 | 6.720 | 4,526,794 | +0.08(+1.17%) |
May 08, 2003 | 6.623 | 6.701 | 6.545 | 6.643 | 6,041,023 | +0.21(+3.33%) |
May 07, 2003 | 6.565 | 6.578 | 6.390 | 6.429 | 4,100,594 | -0.14(-2.07%) |
May 06, 2003 | 6.584 | 6.610 | 6.403 | 6.565 | 5,026,290 | -0.05(-0.69%) |
May 05, 2003 | 6.636 | 6.662 | 6.552 | 6.610 | 3,444,011 | -0.03(-0.39%) |
May 02, 2003 | 6.675 | 6.740 | 6.487 | 6.636 | 4,252,896 | -0.10(-1.54%) |
May 01, 2003 | 6.643 | 6.805 | 6.617 | 6.740 | 4,140,097 | +0.16(+2.46%) |
Apr 30, 2003 | 6.584 | 6.662 | 6.448 | 6.578 | 4,810,259 | +0.10(+1.50%) |
Apr 29, 2003 | 6.545 | 6.558 | 6.383 | 6.481 | 4,509,357 | -0.22(-3.29%) |
Apr 28, 2003 | 6.720 | 6.798 | 6.558 | 6.701 | 3,254,983 | +0.04(+0.58%) |
Apr 25, 2003 | 6.934 | 6.986 | 6.655 | 6.662 | 2,821,685 | -0.19(-2.84%) |
Apr 24, 2003 | 7.252 | 7.342 | 6.837 | 6.856 | 4,040,722 | -0.35(-4.86%) |
Apr 23, 2003 | 7.323 | 7.375 | 7.206 | 7.206 | 3,302,201 | +0.03(+0.45%) |
Apr 22, 2003 | 7.129 | 7.284 | 7.064 | 7.174 | 3,115,797 | +0.08(+1.10%) |
Apr 21, 2003 | 7.005 | 7.129 | 6.740 | 7.096 | 2,525,875 | +0.21(+3.11%) |
Apr 17, 2003 | 7.012 | 7.109 | 6.805 | 6.882 | 3,270,105 | -0.14(-2.03%) |
Apr 16, 2003 | 6.824 | 7.044 | 6.811 | 7.025 | 2,558,280 | +0.07(+1.03%) |
Apr 15, 2003 | 6.837 | 6.954 | 6.720 | 6.954 | 2,215,252 | +0.11(+1.61%) |
Apr 14, 2003 | 6.772 | 6.869 | 6.688 | 6.843 | 1,343,101 | +0.03(+0.38%) |
Apr 11, 2003 | 6.610 | 6.863 | 6.584 | 6.818 | 1,855,868 | +0.05(+0.67%) |
Apr 10, 2003 | 6.805 | 6.902 | 6.720 | 6.772 | 2,681,881 | -0.06(-0.95%) |
Apr 09, 2003 | 6.539 | 6.837 | 6.364 | 6.837 | 5,246,643 | +0.36(+5.61%) |
Apr 08, 2003 | 6.481 | 6.591 | 6.403 | 6.474 | 3,321,799 | -0.04(-0.60%) |
Apr 07, 2003 | 6.390 | 6.519 | 6.286 | 6.513 | 4,852,076 | -0.10(-1.47%) |
Apr 04, 2003 | 6.513 | 6.772 | 6.513 | 6.610 | 2,627,410 | -0.11(-1.64%) |
Apr 03, 2003 | 6.552 | 6.792 | 6.545 | 6.720 | 2,066,190 | +0.03(+0.39%) |
Apr 02, 2003 | 6.623 | 6.714 | 6.532 | 6.694 | 3,234,923 | -0.01(-0.19%) |
Apr 01, 2003 | 6.895 | 6.895 | 6.623 | 6.707 | 2,688,671 | -0.10(-1.43%) |
Mar 31, 2003 | 6.869 | 7.064 | 6.772 | 6.805 | 3,901,227 | +0.13(+1.94%) |
Mar 28, 2003 | 6.195 | 6.694 | 6.189 | 6.675 | 5,273,493 | +0.48(+7.74%) |
Mar 27, 2003 | 6.351 | 6.403 | 6.189 | 6.195 | 3,687,664 | -0.30(-4.69%) |
Mar 26, 2003 | 6.442 | 6.506 | 6.396 | 6.500 | 1,969,439 | +0.06(+0.91%) |
Mar 25, 2003 | 6.513 | 6.545 | 6.351 | 6.442 | 2,891,432 | +0.05(+0.81%) |
Mar 24, 2003 | 6.481 | 6.545 | 6.364 | 6.390 | 4,344,864 | +0.14(+2.18%) |
Mar 21, 2003 | 6.513 | 6.545 | 6.169 | 6.254 | 6,615,514 | -0.28(-4.27%) |
Mar 20, 2003 | 6.733 | 6.830 | 6.481 | 6.532 | 3,083,238 | -0.21(-3.17%) |
Mar 19, 2003 | 7.018 | 7.051 | 6.688 | 6.746 | 45,659,884 | -0.14(-1.98%) |
Mar 18, 2003 | 6.811 | 6.980 | 6.740 | 6.882 | 2,024,681 | +0.14(+2.12%) |
Mar 17, 2003 | 7.161 | 7.239 | 6.694 | 6.740 | 3,673,005 | -0.26(-3.70%) |
Mar 14, 2003 | 6.766 | 7.064 | 6.701 | 6.999 | 2,961,334 | +0.27(+3.95%) |
Mar 13, 2003 | 6.481 | 6.830 | 6.416 | 6.733 | 4,605,645 | +0.12(+1.86%) |
Mar 12, 2003 | 6.351 | 6.733 | 6.286 | 6.610 | 4,900,992 | +0.00(+0.00%) |
Mar 11, 2003 | 6.714 | 6.772 | 6.584 | 6.610 | 3,943,970 | -0.30(-4.40%) |
Mar 10, 2003 | 7.291 | 7.291 | 6.818 | 6.915 | 6,139,009 | -0.41(-5.66%) |
Mar 07, 2003 | 7.654 | 7.679 | 7.226 | 7.329 | 3,752,937 | -0.35(-4.56%) |
Mar 06, 2003 | 7.712 | 7.828 | 7.517 | 7.679 | 2,874,921 | -0.12(-1.58%) |
Mar 05, 2003 | 7.867 | 7.880 | 7.738 | 7.803 | 2,485,138 | -0.07(-0.91%) |
Mar 04, 2003 | 7.841 | 7.906 | 7.790 | 7.874 | 3,338,773 | +0.09(+1.17%) |
Mar 03, 2003 | 7.939 | 7.990 | 7.777 | 7.783 | 3,993,349 | -0.44(-5.36%) |
Feb 28, 2003 | 7.906 | 8.263 | 7.880 | 8.224 | 2,885,414 | +0.29(+3.68%) |
Feb 27, 2003 | 8.094 | 8.094 | 7.790 | 7.932 | 2,429,896 | -0.10(-1.21%) |
Feb 26, 2003 | 7.952 | 8.140 | 7.854 | 8.029 | 2,767,060 | +0.05(+0.65%) |
Feb 25, 2003 | 8.198 | 8.321 | 7.945 | 7.978 | 2,873,841 | -0.25(-2.99%) |
Feb 24, 2003 | 8.308 | 8.353 | 8.140 | 8.224 | 2,679,567 | +0.12(+1.52%) |
Feb 21, 2003 | 8.405 | 8.425 | 8.075 | 8.101 | 3,408,366 | -0.21(-2.50%) |
Feb 20, 2003 | 8.379 | 8.470 | 8.282 | 8.308 | 2,930,781 | +0.11(+1.34%) |
Feb 19, 2003 | 8.101 | 8.373 | 7.990 | 8.198 | 3,412,995 | +0.01(+0.08%) |
Feb 18, 2003 | 8.101 | 8.191 | 7.919 | 8.191 | 2,674,474 | +0.22(+2.76%) |
Feb 14, 2003 | 8.282 | 8.379 | 7.887 | 7.971 | 3,757,874 | -0.38(-4.50%) |
Feb 13, 2003 | 8.068 | 8.451 | 7.978 | 8.347 | 4,209,690 | +0.47(+6.01%) |
Feb 12, 2003 | 8.152 | 8.185 | 7.764 | 7.874 | 4,506,116 | -0.27(-3.34%) |
Feb 11, 2003 | 7.809 | 8.295 | 7.744 | 8.146 | 3,934,712 | +0.37(+4.75%) |
Feb 10, 2003 | 7.971 | 8.198 | 7.725 | 7.777 | 4,977,375 | -0.36(-4.38%) |
Feb 07, 2003 | 8.068 | 8.541 | 7.971 | 8.133 | 4,069,578 | -0.16(-1.95%) |
Feb 06, 2003 | 8.457 | 8.509 | 8.178 | 8.295 | 3,420,556 | -0.06(-0.78%) |
Feb 05, 2003 | 8.600 | 8.839 | 8.269 | 8.360 | 5,709,260 | -0.38(-4.37%) |
Feb 04, 2003 | 8.522 | 8.781 | 8.444 | 8.742 | 8,068,174 | +0.48(+5.80%) |
Feb 03, 2003 | 8.444 | 8.483 | 8.256 | 8.263 | 5,561,895 | -0.25(-2.89%) |
Jan 31, 2003 | 8.671 | 8.684 | 8.477 | 8.509 | 3,199,432 | -0.20(-2.31%) |
Jan 30, 2003 | 8.522 | 8.865 | 8.509 | 8.710 | 7,419,770 | -0.02(-0.22%) |
Jan 29, 2003 | 9.170 | 9.248 | 8.723 | 8.729 | 6,335,135 | -0.47(-5.14%) |
Jan 28, 2003 | 9.118 | 9.274 | 8.865 | 9.202 | 7,673,453 | -0.14(-1.53%) |
Jan 27, 2003 | 9.526 | 10.01 | 9.287 | 9.345 | 7,212,379 | -0.54(-5.44%) |
Jan 24, 2003 | 9.559 | 9.980 | 9.468 | 9.883 | 5,746,140 | +0.29(+3.04%) |
Jan 23, 2003 | 9.300 | 9.812 | 9.280 | 9.591 | 7,998,426 | +0.38(+4.15%) |
Jan 22, 2003 | 8.969 | 9.228 | 8.846 | 9.209 | 4,487,137 | +0.30(+3.35%) |
Jan 21, 2003 | 8.619 | 9.027 | 8.574 | 8.911 | 4,493,155 | +0.13(+1.48%) |
Jan 17, 2003 | 9.060 | 9.092 | 8.716 | 8.781 | 3,640,600 | -0.25(-2.73%) |
Jan 16, 2003 | 8.677 | 9.125 | 8.522 | 9.027 | 3,613,442 | +0.44(+5.13%) |
Jan 15, 2003 | 8.444 | 8.749 | 8.438 | 8.587 | 4,731,870 | -0.07(-0.82%) |
Jan 14, 2003 | 9.138 | 9.325 | 8.658 | 8.658 | 3,587,518 | -0.45(-4.91%) |
Jan 13, 2003 | 9.118 | 9.455 | 9.053 | 9.105 | 2,826,314 | -0.26(-2.77%) |
Jan 10, 2003 | 9.267 | 9.429 | 9.040 | 9.364 | 3,412,841 | +0.32(+3.58%) |
Jan 09, 2003 | 9.099 | 9.215 | 8.885 | 9.040 | 3,404,662 | -0.29(-3.12%) |
Jan 08, 2003 | 8.826 | 9.436 | 8.788 | 9.332 | 4,897,597 | +0.58(+6.67%) |
Jan 07, 2003 | 9.040 | 9.099 | 8.710 | 8.749 | 2,692,529 | -0.39(-4.26%) |
Jan 06, 2003 | 9.546 | 9.649 | 9.138 | 9.138 | 4,041,493 | -0.19(-2.08%) |
Jan 03, 2003 | 8.924 | 9.617 | 8.911 | 9.332 | 4,425,413 | +0.29(+3.15%) |
Jan 02, 2003 | 8.794 | 9.073 | 8.639 | 9.047 | 2,980,777 | +0.00(+0.00%) |
Dec 31, 2002 | 8.924 | 9.196 | 8.917 | 9.047 | 2,599,635 | -0.03(-0.29%) |
Dec 30, 2002 | 9.267 | 9.287 | 8.976 | 9.073 | 3,683,035 | -0.29(-3.11%) |
Dec 27, 2002 | 9.377 | 9.637 | 9.293 | 9.364 | 2,934,330 | -0.14(-1.50%) |
Dec 26, 2002 | 9.118 | 9.526 | 8.826 | 9.507 | 2,617,535 | +0.39(+4.26%) |
Dec 24, 2002 | 9.215 | 9.313 | 9.105 | 9.118 | 1,163,949 | -0.14(-1.47%) |
Dec 23, 2002 | 9.040 | 9.384 | 8.943 | 9.254 | 2,617,380 | +0.34(+3.85%) |
Dec 20, 2002 | 8.587 | 8.930 | 8.548 | 8.911 | 3,954,463 | +0.00(+0.00%) |
Dec 19, 2002 | 9.228 | 9.494 | 8.846 | 8.911 | 7,380,267 | -0.52(-5.56%) |
Dec 18, 2002 | 8.814 | 9.520 | 8.807 | 9.436 | 6,477,716 | +0.50(+5.58%) |
Dec 17, 2002 | 9.591 | 9.682 | 8.878 | 8.937 | 7,315,766 | -0.68(-7.08%) |
Dec 16, 2002 | 9.513 | 9.649 | 9.222 | 9.617 | 4,469,237 | +0.10(+1.09%) |
Dec 13, 2002 | 9.300 | 9.669 | 9.138 | 9.513 | 6,829,385 | +0.12(+1.24%) |
Dec 12, 2002 | 8.483 | 9.462 | 8.392 | 9.397 | 8,996,185 | +0.86(+10.02%) |
Dec 11, 2002 | 8.159 | 8.567 | 8.159 | 8.541 | 3,041,111 | +0.34(+4.11%) |
Dec 10, 2002 | 8.321 | 8.340 | 8.114 | 8.204 | 2,904,086 | -0.30(-3.51%) |
Dec 09, 2002 | 8.483 | 8.613 | 8.366 | 8.502 | 4,879,080 | +0.03(+0.31%) |
Dec 06, 2002 | 8.282 | 8.554 | 8.178 | 8.477 | 5,445,855 | +0.47(+5.91%) |
Dec 05, 2002 | 7.841 | 8.133 | 7.796 | 8.003 | 3,332,755 | +0.16(+2.07%) |
Dec 04, 2002 | 7.841 | 7.965 | 7.692 | 7.841 | 4,345,790 | +0.07(+0.92%) |
Dec 03, 2002 | 7.245 | 7.803 | 7.245 | 7.770 | 5,431,967 | +0.59(+8.21%) |
Dec 02, 2002 | 6.843 | 7.180 | 6.837 | 7.180 | 2,190,563 | +0.23(+3.26%) |
Nov 29, 2002 | 6.928 | 7.103 | 6.856 | 6.954 | 691,919 | -0.01(-0.19%) |
Nov 27, 2002 | 6.928 | 7.064 | 6.753 | 6.967 | 1,847,227 | +0.03(+0.47%) |
Nov 26, 2002 | 6.863 | 7.031 | 6.818 | 6.934 | 1,109,786 | +0.01(+0.09%) |
Nov 25, 2002 | 6.967 | 7.109 | 6.882 | 6.928 | 1,714,830 | -0.36(-4.98%) |
Nov 22, 2002 | 7.064 | 7.479 | 7.031 | 7.291 | 3,659,271 | +0.27(+3.88%) |
Nov 21, 2002 | 7.129 | 7.167 | 6.753 | 7.018 | 2,277,747 | +0.01(+0.09%) |
Nov 20, 2002 | 7.368 | 7.420 | 6.999 | 7.012 | 2,421,254 | -0.28(-3.82%) |
Nov 19, 2002 | 7.615 | 7.673 | 7.226 | 7.291 | 3,352,815 | -0.28(-3.68%) |
Nov 18, 2002 | 7.550 | 7.738 | 7.323 | 7.569 | 1,944,132 | -0.03(-0.43%) |
Nov 15, 2002 | 7.407 | 7.608 | 7.355 | 7.602 | 2,095,818 | +0.38(+5.20%) |
Nov 14, 2002 | 7.096 | 7.394 | 7.096 | 7.226 | 2,006,782 | +0.10(+1.46%) |
Nov 13, 2002 | 7.498 | 7.589 | 7.038 | 7.122 | 3,644,303 | -0.36(-4.77%) |
Nov 12, 2002 | 7.342 | 7.479 | 7.232 | 7.479 | 4,179,754 | +0.24(+3.31%) |
Nov 11, 2002 | 7.271 | 7.362 | 7.213 | 7.239 | 2,407,829 | -0.26(-3.46%) |
Nov 08, 2002 | 7.595 | 7.595 | 7.206 | 7.498 | 5,573,931 | -0.19(-2.45%) |
Nov 07, 2002 | 8.003 | 8.094 | 7.654 | 7.686 | 5,000,675 | -0.32(-4.05%) |
Nov 06, 2002 | 7.738 | 8.036 | 7.712 | 8.010 | 2,015,423 | +0.24(+3.09%) |
Nov 05, 2002 | 7.906 | 7.926 | 7.718 | 7.770 | 1,365,475 | -0.05(-0.58%) |
Nov 04, 2002 | 7.550 | 7.854 | 7.472 | 7.816 | 1,688,289 | +0.14(+1.77%) |
Nov 01, 2002 | 7.563 | 7.679 | 7.433 | 7.679 | 2,806,563 | +0.55(+7.73%) |
Oct 31, 2002 | 7.420 | 7.511 | 7.096 | 7.129 | 2,150,597 | -0.42(-5.58%) |
Oct 30, 2002 | 7.381 | 7.550 | 7.291 | 7.550 | 2,164,485 | +0.12(+1.66%) |
Oct 29, 2002 | 7.271 | 7.712 | 7.206 | 7.427 | 4,062,634 | +0.36(+5.04%) |
Oct 28, 2002 | 6.999 | 7.226 | 6.824 | 7.070 | 2,789,434 | +0.30(+4.40%) |
Oct 25, 2002 | 7.083 | 7.129 | 6.740 | 6.772 | 1,553,732 | -0.19(-2.70%) |
Oct 24, 2002 | 6.513 | 6.967 | 6.487 | 6.960 | 2,007,707 | +0.32(+4.78%) |
Oct 23, 2002 | 7.005 | 7.044 | 6.578 | 6.643 | 2,025,299 | -0.29(-4.21%) |
Oct 22, 2002 | 6.584 | 6.947 | 6.571 | 6.934 | 3,878,235 | +0.49(+7.54%) |
Oct 21, 2002 | 6.604 | 6.604 | 6.254 | 6.448 | 2,056,778 | +0.00(+0.00%) |
Oct 18, 2002 | 6.545 | 6.655 | 6.416 | 6.448 | 2,149,826 | -0.16(-2.36%) |
Oct 17, 2002 | 6.487 | 6.610 | 6.338 | 6.604 | 4,710,884 | -0.17(-2.58%) |
Oct 16, 2002 | 6.882 | 7.090 | 6.740 | 6.779 | 3,146,196 | -0.05(-0.76%) |
Oct 15, 2002 | 7.109 | 7.109 | 6.720 | 6.830 | 2,174,206 | -0.47(-6.48%) |
Oct 14, 2002 | 7.291 | 7.375 | 7.135 | 7.304 | 2,577,414 | +0.41(+6.02%) |
Oct 11, 2002 | 6.740 | 7.031 | 6.636 | 6.889 | 3,122,586 | +0.09(+1.33%) |
Oct 10, 2002 | 6.882 | 6.921 | 6.338 | 6.798 | 4,302,738 | +0.01(+0.19%) |
Oct 09, 2002 | 6.947 | 7.142 | 6.733 | 6.785 | 2,466,621 | -0.21(-3.06%) |
Oct 08, 2002 | 6.915 | 7.096 | 6.610 | 6.999 | 3,627,021 | -0.13(-1.82%) |
Oct 07, 2002 | 7.239 | 7.446 | 7.064 | 7.129 | 2,901,154 | -0.39(-5.17%) |
Oct 04, 2002 | 7.485 | 7.679 | 7.258 | 7.517 | 2,441,006 | +0.06(+0.87%) |
Oct 03, 2002 | 7.602 | 7.712 | 7.453 | 7.453 | 2,534,517 | -0.08(-1.12%) |
Oct 02, 2002 | 7.615 | 7.699 | 7.453 | 7.537 | 50,211,984 | +0.08(+1.04%) |
Oct 01, 2002 | 8.068 | 8.165 | 7.446 | 7.459 | 4,801,000 | -0.84(-10.08%) |
Sep 30, 2002 | 8.379 | 8.464 | 8.224 | 8.295 | 3,525,023 | +0.16(+1.99%) |
Sep 27, 2002 | 8.224 | 8.386 | 7.919 | 8.133 | 3,471,786 | +0.01(+0.08%) |
Sep 26, 2002 | 7.939 | 8.302 | 7.822 | 8.127 | 3,600,017 | -0.25(-2.94%) |
Sep 25, 2002 | 8.794 | 8.814 | 7.867 | 8.373 | 4,326,810 | -0.54(-6.04%) |
Sep 24, 2002 | 8.846 | 9.040 | 8.703 | 8.911 | 4,885,407 | +0.39(+4.56%) |
Sep 23, 2002 | 9.099 | 9.131 | 8.522 | 8.522 | 3,201,129 | -0.45(-4.99%) |
Sep 20, 2002 | 9.008 | 9.105 | 8.911 | 8.969 | 3,180,761 | -0.30(-3.22%) |
Sep 19, 2002 | 9.332 | 9.397 | 9.053 | 9.267 | 3,481,971 | +0.12(+1.35%) |
Sep 18, 2002 | 9.105 | 9.300 | 8.820 | 9.144 | 4,606,417 | +0.33(+3.75%) |
Sep 17, 2002 | 8.457 | 9.040 | 8.457 | 8.814 | 4,501,333 | -0.37(-4.02%) |
Sep 16, 2002 | 8.995 | 9.364 | 8.917 | 9.183 | 3,424,877 | +0.12(+1.36%) |
Sep 13, 2002 | 9.235 | 9.248 | 8.885 | 9.060 | 4,425,722 | -0.12(-1.27%) |
Sep 12, 2002 | 8.587 | 9.202 | 8.587 | 9.176 | 5,530,416 | +0.57(+6.63%) |
Sep 11, 2002 | 8.405 | 9.060 | 8.165 | 8.606 | 2,138,098 | +0.05(+0.61%) |
Sep 10, 2002 | 8.716 | 8.930 | 8.477 | 8.554 | 5,926,218 | -0.82(-8.78%) |
Sep 09, 2002 | 9.131 | 9.526 | 9.021 | 9.377 | 6,732,634 | +0.62(+7.03%) |
Sep 06, 2002 | 8.405 | 8.937 | 8.302 | 8.762 | 5,929,767 | +0.34(+4.00%) |
Sep 05, 2002 | 8.263 | 8.567 | 8.140 | 8.425 | 4,586,511 | +0.55(+7.00%) |
Sep 04, 2002 | 8.036 | 8.036 | 7.783 | 7.874 | 3,062,560 | -0.16(-1.94%) |
Sep 03, 2002 | 7.945 | 8.029 | 7.679 | 8.029 | 3,619,460 | +0.40(+5.27%) |
Aug 30, 2002 | 7.900 | 7.997 | 7.621 | 7.628 | 3,581,500 | -0.27(-3.45%) |
Aug 29, 2002 | 7.245 | 7.900 | 7.232 | 7.900 | 4,544,539 | +0.80(+11.32%) |
Aug 28, 2002 | 7.323 | 7.336 | 7.031 | 7.096 | 2,071,437 | -0.21(-2.84%) |
Aug 27, 2002 | 6.967 | 7.375 | 6.863 | 7.304 | 3,450,183 | +0.24(+3.39%) |
Aug 26, 2002 | 6.772 | 7.090 | 6.753 | 7.064 | 1,839,665 | +0.45(+6.86%) |
Aug 23, 2002 | 6.772 | 6.954 | 6.578 | 6.610 | 2,453,350 | -0.29(-4.23%) |
Aug 22, 2002 | 6.545 | 6.960 | 6.487 | 6.902 | 2,536,060 | +0.29(+4.41%) |
Aug 21, 2002 | 6.597 | 6.694 | 6.513 | 6.610 | 2,001,844 | -0.13(-1.92%) |
Aug 20, 2002 | 6.610 | 6.967 | 6.688 | 6.740 | 40,073,916 | -0.55(-7.56%) |
Aug 16, 2002 | 7.323 | 7.491 | 7.161 | 7.291 | 2,502,575 | -0.29(-3.85%) |
Aug 15, 2002 | 6.869 | 7.608 | 6.869 | 7.582 | 3,092,188 | +0.52(+7.34%) |
Aug 14, 2002 | 7.252 | 7.349 | 6.837 | 7.064 | 2,334,687 | -0.10(-1.36%) |
Aug 13, 2002 | 7.044 | 7.193 | 6.941 | 7.161 | 1,561,602 | +0.04(+0.55%) |
Aug 12, 2002 | 7.342 | 7.388 | 7.064 | 7.122 | 3,188,785 | +0.10(+1.48%) |
Aug 07, 2002 | 6.869 | 7.329 | 6.843 | 7.018 | 4,496,086 | +0.14(+1.98%) |
Aug 06, 2002 | 6.416 | 6.882 | 6.286 | 6.882 | 2,574,328 | +0.48(+7.49%) |
Aug 05, 2002 | 6.902 | 7.161 | 6.403 | 6.403 | 3,803,550 | -0.36(-5.36%) |
Aug 02, 2002 | 6.675 | 6.967 | 6.610 | 6.766 | 3,446,017 | +0.14(+2.15%) |
Aug 01, 2002 | 6.383 | 6.681 | 6.267 | 6.623 | 5,275,036 | +0.16(+2.40%) |
Jul 31, 2002 | 7.064 | 7.129 | 6.383 | 6.468 | 4,044,425 | -0.52(-7.42%) |
Jul 30, 2002 | 6.824 | 7.051 | 6.643 | 6.986 | 3,632,885 | +0.49(+7.58%) |
Jul 29, 2002 | 5.832 | 6.610 | 5.988 | 6.493 | 7,186,301 | +0.66(+11.33%) |
Jul 26, 2002 | 6.481 | 6.481 | 5.807 | 5.832 | 8,170,172 | -0.81(-12.20%) |
Jul 25, 2002 | 7.226 | 7.349 | 6.610 | 6.643 | 3,823,918 | -0.80(-10.71%) |
Jul 24, 2002 | 6.351 | 7.582 | 6.189 | 7.440 | 7,228,427 | +0.97(+15.03%) |
Jul 23, 2002 | 7.291 | 7.446 | 6.286 | 6.468 | 7,836,865 | -0.89(-12.07%) |
Jul 22, 2002 | 8.127 | 8.133 | 7.329 | 7.355 | 3,698,157 | -0.77(-9.49%) |
Jul 19, 2002 | 8.353 | 8.541 | 7.978 | 8.127 | 6,375,718 | +0.27(+3.38%) |
Jul 17, 2002 | 7.906 | 8.088 | 7.666 | 7.861 | 3,372,875 | -0.89(-10.15%) |
Jul 12, 2002 | 8.425 | 8.846 | 8.263 | 8.749 | 3,808,488 | +0.32(+3.85%) |
Jul 11, 2002 | 8.781 | 9.001 | 8.327 | 8.425 | 5,133,381 | -0.52(-5.80%) |
Jul 10, 2002 | 8.775 | 8.969 | 8.522 | 8.943 | 5,579,178 | +0.01(+0.15%) |
Jul 09, 2002 | 7.913 | 8.457 | 7.939 | 8.930 | 6,269,091 | +1.02(+12.86%) |
Jul 08, 2002 | 7.517 | 7.738 | 7.517 | 7.913 | 3,112,402 | +0.46(+6.17%) |
Jul 05, 2002 | 7.550 | 7.615 | 7.407 | 7.453 | 1,539,227 | -0.08(-1.12%) |
Jul 04, 2002 | 7.556 | 7.790 | 7.485 | 7.537 | 3,137,554 | +0.00(+0.00%) |
Jul 03, 2002 | 7.556 | 7.790 | 7.485 | 7.537 | 3,136,783 | -0.02(-0.26%) |
Jul 02, 2002 | 8.114 | 8.263 | 7.537 | 7.556 | 5,262,228 | -0.87(-10.31%) |
Jul 01, 2002 | 7.466 | 8.425 | 7.323 | 8.425 | 4,502,413 | +1.15(+15.86%) |
Jun 28, 2002 | 7.822 | 7.900 | 7.271 | 7.271 | 4,959,629 | -0.33(-4.35%) |
Jun 27, 2002 | 7.854 | 8.327 | 7.582 | 7.602 | 3,058,394 | -0.38(-4.71%) |
Jun 26, 2002 | 8.652 | 8.749 | 7.874 | 7.978 | 5,821,133 | -0.29(-3.53%) |
Jun 25, 2002 | 8.101 | 8.399 | 7.686 | 8.269 | 4,322,026 | -0.29(-3.33%) |
Jun 21, 2002 | 8.820 | 8.943 | 8.554 | 8.554 | 4,969,968 | -0.26(-2.94%) |
Jun 20, 2002 | 8.327 | 8.814 | 8.204 | 8.814 | 4,357,980 | +0.82(+10.21%) |
Jun 19, 2002 | 8.263 | 8.327 | 7.874 | 7.997 | 4,591,758 | -0.05(-0.64%) |
Jun 18, 2002 | 7.828 | 8.049 | 7.459 | 8.049 | 3,048,364 | +0.53(+7.07%) |
Jun 17, 2002 | 7.952 | 7.952 | 7.504 | 7.517 | 2,545,010 | -0.50(-6.22%) |
Jun 14, 2002 | 8.101 | 8.340 | 7.809 | 8.016 | 5,854,310 | +0.45(+5.91%) |
Jun 12, 2002 | 8.068 | 8.360 | 7.517 | 7.569 | 5,722,530 | -0.52(-6.41%) |
Jun 11, 2002 | 7.116 | 8.250 | 6.967 | 8.088 | 10,760,394 | +0.57(+7.59%) |
Jun 10, 2002 | 8.094 | 8.366 | 7.200 | 7.517 | 7,908,927 | -0.60(-7.42%) |
Jun 07, 2002 | 8.956 | 8.969 | 8.120 | 8.120 | 4,202,592 | -0.63(-7.19%) |
Jun 06, 2002 | 8.360 | 8.814 | 8.295 | 8.749 | 5,360,060 | +0.48(+5.80%) |