Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.607 | 8.778 | 8.454 | 8.670 | 1,001,351 | +0.15(+1.80%) |
May 29, 2003 | 8.202 | 8.679 | 8.202 | 8.517 | 2,082,091 | +0.32(+3.95%) |
May 28, 2003 | 8.049 | 8.319 | 8.049 | 8.193 | 1,073,957 | +0.14(+1.79%) |
May 27, 2003 | 7.717 | 8.067 | 7.510 | 8.049 | 1,029,148 | +0.38(+4.92%) |
May 23, 2003 | 7.663 | 7.861 | 7.573 | 7.672 | 319,551 | -0.08(-1.04%) |
May 22, 2003 | 7.537 | 7.798 | 7.465 | 7.753 | 456,534 | +0.13(+1.65%) |
May 21, 2003 | 7.375 | 7.672 | 7.375 | 7.627 | 338,342 | +0.18(+2.42%) |
May 20, 2003 | 7.510 | 7.789 | 7.384 | 7.447 | 555,602 | -0.02(-0.24%) |
May 19, 2003 | 8.005 | 8.023 | 7.402 | 7.465 | 504,567 | -0.49(-6.21%) |
May 16, 2003 | 8.067 | 8.085 | 7.852 | 7.960 | 747,511 | -0.11(-1.34%) |
May 15, 2003 | 7.780 | 8.076 | 7.780 | 8.067 | 1,646,682 | +0.30(+3.82%) |
May 14, 2003 | 7.690 | 7.915 | 7.690 | 7.771 | 794,098 | -0.04(-0.46%) |
May 13, 2003 | 7.555 | 8.005 | 7.555 | 7.807 | 1,258,639 | +0.39(+5.21%) |
May 12, 2003 | 7.420 | 7.627 | 7.375 | 7.420 | 668,790 | +0.01(+0.12%) |
May 09, 2003 | 7.348 | 7.483 | 7.321 | 7.411 | 508,570 | +0.06(+0.86%) |
May 08, 2003 | 7.240 | 7.420 | 7.204 | 7.348 | 435,742 | +0.07(+0.99%) |
May 07, 2003 | 7.285 | 7.393 | 7.177 | 7.276 | 603,301 | -0.01(-0.12%) |
May 06, 2003 | 7.303 | 7.465 | 7.258 | 7.285 | 681,577 | -0.02(-0.25%) |
May 05, 2003 | 7.420 | 7.474 | 7.294 | 7.303 | 492,225 | -0.12(-1.58%) |
May 02, 2003 | 7.357 | 7.474 | 7.312 | 7.420 | 749,401 | +0.09(+1.23%) |
May 01, 2003 | 7.240 | 7.339 | 7.087 | 7.330 | 647,109 | +0.06(+0.87%) |
Apr 30, 2003 | 7.195 | 7.339 | 7.159 | 7.267 | 966,661 | -0.04(-0.62%) |
Apr 29, 2003 | 7.420 | 7.429 | 7.312 | 7.312 | 447,973 | -0.11(-1.45%) |
Apr 28, 2003 | 7.357 | 7.465 | 7.330 | 7.420 | 624,204 | +0.06(+0.86%) |
Apr 25, 2003 | 7.645 | 7.645 | 7.285 | 7.357 | 783,424 | -0.38(-4.88%) |
Apr 24, 2003 | 7.825 | 7.969 | 7.645 | 7.735 | 917,405 | -0.02(-0.23%) |
Apr 23, 2003 | 7.825 | 7.915 | 7.672 | 7.753 | 891,721 | -0.11(-1.37%) |
Apr 22, 2003 | 7.375 | 7.879 | 7.312 | 7.861 | 562,162 | +0.47(+6.33%) |
Apr 21, 2003 | 7.384 | 7.546 | 7.312 | 7.393 | 378,814 | -0.03(-0.36%) |
Apr 17, 2003 | 7.465 | 7.555 | 7.294 | 7.420 | 366,028 | +0.04(+0.61%) |
Apr 16, 2003 | 7.528 | 7.627 | 7.294 | 7.375 | 601,077 | -0.24(-3.19%) |
Apr 15, 2003 | 7.501 | 7.627 | 7.312 | 7.618 | 334,562 | +0.16(+2.17%) |
Apr 14, 2003 | 7.195 | 7.465 | 7.195 | 7.456 | 462,983 | +0.20(+2.73%) |
Apr 11, 2003 | 7.303 | 7.483 | 7.177 | 7.258 | 708,262 | -0.04(-0.62%) |
Apr 10, 2003 | 7.285 | 7.348 | 7.159 | 7.303 | 667,901 | -0.07(-0.98%) |
Apr 09, 2003 | 7.321 | 7.555 | 7.213 | 7.375 | 492,448 | +0.14(+1.99%) |
Apr 08, 2003 | 7.465 | 7.465 | 7.195 | 7.231 | 987,787 | -0.24(-3.25%) |
Apr 07, 2003 | 7.429 | 7.726 | 7.429 | 7.474 | 375,479 | +0.27(+3.75%) |
Apr 04, 2003 | 7.285 | 7.375 | 7.204 | 7.204 | 574,281 | -0.08(-1.11%) |
Apr 03, 2003 | 7.438 | 7.465 | 7.249 | 7.285 | 591,738 | -0.06(-0.86%) |
Apr 02, 2003 | 7.537 | 7.663 | 7.348 | 7.348 | 574,948 | -0.13(-1.80%) |
Apr 01, 2003 | 7.285 | 7.483 | 7.159 | 7.483 | 558,382 | +0.35(+4.92%) |
Mar 31, 2003 | 7.267 | 7.285 | 7.069 | 7.132 | 693,696 | -0.22(-3.06%) |
Mar 28, 2003 | 7.375 | 7.474 | 7.285 | 7.357 | 478,772 | -0.09(-1.21%) |
Mar 27, 2003 | 7.240 | 7.447 | 7.222 | 7.447 | 346,681 | +0.02(+0.24%) |
Mar 26, 2003 | 7.654 | 7.654 | 7.411 | 7.429 | 557,603 | -0.22(-2.82%) |
Mar 25, 2003 | 7.510 | 7.735 | 7.510 | 7.645 | 926,411 | +0.16(+2.16%) |
Mar 24, 2003 | 7.888 | 7.888 | 7.447 | 7.483 | 535,255 | -0.58(-7.25%) |
Mar 21, 2003 | 7.690 | 8.067 | 7.501 | 8.067 | 720,381 | +0.24(+3.10%) |
Mar 20, 2003 | 7.798 | 7.897 | 7.555 | 7.825 | 513,462 | -0.06(-0.80%) |
Mar 19, 2003 | 7.870 | 7.960 | 7.663 | 7.888 | 538,368 | +0.02(+0.23%) |
Mar 18, 2003 | 7.690 | 7.870 | 7.510 | 7.870 | 579,507 | +0.18(+2.34%) |
Mar 17, 2003 | 7.177 | 7.690 | 7.033 | 7.690 | 792,431 | +0.52(+7.28%) |
Mar 14, 2003 | 7.465 | 7.465 | 7.024 | 7.168 | 1,384,169 | -0.30(-3.98%) |
Mar 13, 2003 | 7.123 | 7.465 | 7.123 | 7.465 | 1,028,592 | +0.31(+4.40%) |
Mar 12, 2003 | 6.988 | 7.150 | 6.943 | 7.150 | 518,799 | +0.16(+2.32%) |
Mar 11, 2003 | 7.096 | 7.168 | 6.925 | 6.988 | 672,237 | -0.06(-0.89%) |
Mar 10, 2003 | 7.195 | 7.195 | 7.024 | 7.051 | 885,050 | -0.32(-4.39%) |
Mar 07, 2003 | 7.645 | 7.654 | 7.150 | 7.375 | 1,743,637 | -0.41(-5.31%) |
Mar 06, 2003 | 7.951 | 7.951 | 7.600 | 7.789 | 873,931 | -0.16(-2.04%) |
Mar 05, 2003 | 7.555 | 7.951 | 7.537 | 7.951 | 920,185 | +0.44(+5.87%) |
Mar 04, 2003 | 7.870 | 7.870 | 7.510 | 7.510 | 708,929 | -0.43(-5.44%) |
Mar 03, 2003 | 7.915 | 8.193 | 7.861 | 7.942 | 542,704 | +0.11(+1.38%) |
Feb 28, 2003 | 8.094 | 8.184 | 7.807 | 7.834 | 556,491 | -0.32(-3.97%) |
Feb 27, 2003 | 8.005 | 8.157 | 7.870 | 8.157 | 807,219 | +0.24(+3.07%) |
Feb 26, 2003 | 7.717 | 8.067 | 7.717 | 7.915 | 636,991 | +0.21(+2.68%) |
Feb 25, 2003 | 7.537 | 7.708 | 7.456 | 7.708 | 482,997 | +0.00(+0.00%) |
Feb 24, 2003 | 7.969 | 7.987 | 7.708 | 7.708 | 482,885 | -0.22(-2.83%) |
Feb 21, 2003 | 7.654 | 7.960 | 7.555 | 7.933 | 431,739 | +0.34(+4.50%) |
Feb 20, 2003 | 7.735 | 7.780 | 7.564 | 7.591 | 312,658 | -0.14(-1.86%) |
Feb 19, 2003 | 7.906 | 7.915 | 7.654 | 7.735 | 522,468 | -0.14(-1.83%) |
Feb 18, 2003 | 7.663 | 7.915 | 7.663 | 7.879 | 535,588 | +0.30(+3.91%) |
Feb 14, 2003 | 7.645 | 7.852 | 7.510 | 7.582 | 465,429 | -0.15(-1.98%) |
Feb 13, 2003 | 7.627 | 7.735 | 7.465 | 7.735 | 460,982 | +0.08(+1.06%) |
Feb 12, 2003 | 7.717 | 7.888 | 7.600 | 7.654 | 712,376 | -0.06(-0.82%) |
Feb 11, 2003 | 7.780 | 7.825 | 7.609 | 7.717 | 1,000,239 | +0.03(+0.35%) |
Feb 10, 2003 | 7.420 | 7.852 | 7.420 | 7.690 | 1,053,609 | +0.31(+4.27%) |
Feb 07, 2003 | 7.870 | 7.870 | 7.375 | 7.375 | 642,995 | -0.41(-5.31%) |
Feb 06, 2003 | 7.420 | 7.807 | 7.420 | 7.789 | 1,099,418 | +0.39(+5.22%) |
Feb 05, 2003 | 7.420 | 7.672 | 7.384 | 7.402 | 1,145,228 | +0.16(+2.24%) |
Feb 04, 2003 | 6.817 | 7.240 | 6.736 | 7.240 | 681,466 | +0.22(+3.21%) |
Feb 03, 2003 | 6.745 | 7.015 | 6.700 | 7.015 | 945,313 | +0.45(+6.85%) |
Jan 31, 2003 | 6.494 | 6.646 | 6.476 | 6.566 | 489,557 | +0.00(+0.00%) |
Jan 30, 2003 | 6.871 | 6.898 | 6.494 | 6.566 | 439,856 | -0.30(-4.32%) |
Jan 29, 2003 | 6.566 | 6.862 | 6.458 | 6.862 | 382,150 | +0.21(+3.11%) |
Jan 28, 2003 | 6.700 | 6.880 | 6.628 | 6.655 | 432,406 | -0.04(-0.67%) |
Jan 27, 2003 | 6.745 | 6.871 | 6.655 | 6.700 | 485,999 | -0.09(-1.32%) |
Jan 24, 2003 | 7.204 | 7.204 | 6.790 | 6.790 | 748,512 | -0.40(-5.62%) |
Jan 23, 2003 | 7.105 | 7.204 | 7.042 | 7.195 | 440,078 | +0.18(+2.56%) |
Jan 22, 2003 | 7.105 | 7.285 | 6.970 | 7.015 | 411,392 | -0.18(-2.50%) |
Jan 21, 2003 | 7.285 | 7.366 | 7.078 | 7.195 | 492,003 | -0.09(-1.23%) |
Jan 17, 2003 | 7.465 | 7.465 | 7.213 | 7.285 | 355,131 | -0.24(-3.23%) |
Jan 16, 2003 | 7.276 | 7.537 | 7.231 | 7.528 | 403,609 | +0.42(+5.95%) |
Jan 15, 2003 | 7.573 | 7.582 | 7.033 | 7.105 | 681,243 | -0.49(-6.51%) |
Jan 14, 2003 | 7.645 | 7.663 | 7.375 | 7.600 | 485,443 | -0.13(-1.63%) |
Jan 13, 2003 | 7.672 | 7.762 | 7.510 | 7.726 | 424,623 | +0.05(+0.70%) |
Jan 10, 2003 | 7.465 | 7.744 | 7.465 | 7.672 | 263,958 | +0.04(+0.59%) |
Jan 09, 2003 | 7.420 | 7.627 | 7.384 | 7.627 | 330,781 | +0.27(+3.67%) |
Jan 08, 2003 | 7.528 | 7.528 | 7.285 | 7.357 | 314,326 | -0.16(-2.15%) |
Jan 07, 2003 | 7.663 | 7.663 | 7.330 | 7.519 | 462,649 | -0.14(-1.88%) |
Jan 06, 2003 | 7.438 | 7.735 | 7.438 | 7.663 | 553,601 | +0.24(+3.27%) |
Jan 03, 2003 | 7.420 | 7.438 | 7.258 | 7.420 | 772,750 | -0.06(-0.84%) |
Jan 02, 2003 | 7.330 | 7.537 | 7.222 | 7.483 | 379,037 | +0.23(+3.23%) |
Dec 31, 2002 | 7.240 | 7.339 | 7.033 | 7.249 | 434,741 | +0.01(+0.12%) |
Dec 30, 2002 | 7.123 | 7.240 | 6.934 | 7.240 | 514,351 | +0.07(+1.00%) |
Dec 27, 2002 | 7.348 | 7.348 | 7.033 | 7.168 | 287,530 | -0.18(-2.45%) |
Dec 26, 2002 | 7.375 | 7.546 | 7.303 | 7.348 | 152,104 | +0.06(+0.86%) |
Dec 24, 2002 | 7.420 | 7.492 | 7.240 | 7.285 | 175,231 | -0.13(-1.82%) |
Dec 23, 2002 | 7.204 | 7.438 | 7.105 | 7.420 | 514,351 | +0.31(+4.30%) |
Dec 20, 2002 | 7.285 | 7.285 | 7.033 | 7.114 | 622,092 | -0.08(-1.12%) |
Dec 19, 2002 | 6.988 | 7.195 | 6.889 | 7.195 | 431,517 | +0.28(+4.03%) |
Dec 18, 2002 | 7.087 | 7.159 | 6.916 | 6.916 | 471,989 | -0.19(-2.66%) |
Dec 17, 2002 | 7.141 | 7.177 | 7.024 | 7.105 | 443,748 | +0.00(+0.00%) |
Dec 16, 2002 | 6.835 | 7.105 | 6.745 | 7.105 | 480,328 | +0.28(+4.08%) |
Dec 13, 2002 | 7.123 | 7.159 | 6.826 | 6.826 | 307,321 | -0.37(-5.12%) |
Dec 12, 2002 | 7.060 | 7.303 | 6.790 | 7.195 | 460,759 | +0.19(+2.70%) |
Dec 11, 2002 | 7.150 | 7.213 | 6.988 | 7.006 | 266,404 | -0.23(-3.23%) |
Dec 10, 2002 | 6.799 | 7.258 | 6.799 | 7.240 | 374,033 | +0.40(+5.78%) |
Dec 09, 2002 | 7.105 | 7.114 | 6.781 | 6.844 | 495,561 | -0.35(-4.88%) |
Dec 06, 2002 | 7.132 | 7.195 | 6.835 | 7.195 | 1,120,433 | -0.09(-1.23%) |
Dec 05, 2002 | 7.240 | 7.483 | 7.051 | 7.285 | 453,087 | +0.13(+1.89%) |
Dec 04, 2002 | 7.339 | 7.375 | 7.114 | 7.150 | 504,345 | -0.19(-2.57%) |
Dec 03, 2002 | 7.555 | 7.618 | 7.312 | 7.339 | 653,780 | -0.37(-4.78%) |
Dec 02, 2002 | 8.229 | 8.256 | 7.438 | 7.708 | 728,609 | -0.35(-4.35%) |
Nov 29, 2002 | 7.987 | 8.166 | 7.924 | 8.058 | 429,293 | +0.17(+2.17%) |
Nov 27, 2002 | 7.078 | 7.969 | 7.033 | 7.888 | 733,724 | +0.81(+11.44%) |
Nov 26, 2002 | 7.132 | 7.222 | 6.925 | 7.078 | 329,447 | -0.08(-1.13%) |
Nov 25, 2002 | 7.186 | 7.267 | 7.078 | 7.159 | 507,903 | -0.05(-0.75%) |
Nov 22, 2002 | 7.186 | 7.357 | 7.105 | 7.213 | 833,459 | +0.05(+0.75%) |
Nov 21, 2002 | 6.799 | 7.159 | 6.745 | 7.159 | 695,475 | +0.45(+6.70%) |
Nov 20, 2002 | 6.655 | 6.790 | 6.655 | 6.709 | 626,873 | +0.05(+0.81%) |
Nov 19, 2002 | 6.251 | 6.709 | 6.251 | 6.655 | 1,262,975 | +0.36(+5.71%) |
Nov 18, 2002 | 6.664 | 6.736 | 6.224 | 6.296 | 484,331 | -0.36(-5.41%) |
Nov 15, 2002 | 6.628 | 6.655 | 6.386 | 6.655 | 708,929 | -0.06(-0.94%) |
Nov 14, 2002 | 6.431 | 6.718 | 6.296 | 6.718 | 748,956 | +0.32(+5.06%) |
Nov 13, 2002 | 6.098 | 6.449 | 6.026 | 6.395 | 342,234 | +0.28(+4.56%) |
Nov 12, 2002 | 6.017 | 6.278 | 5.873 | 6.116 | 332,338 | +0.11(+1.80%) |
Nov 11, 2002 | 6.278 | 6.278 | 5.981 | 6.008 | 277,856 | -0.33(-5.25%) |
Nov 08, 2002 | 6.458 | 6.557 | 6.206 | 6.341 | 488,667 | -0.14(-2.22%) |
Nov 07, 2002 | 6.835 | 6.844 | 6.431 | 6.485 | 922,742 | -0.40(-5.75%) |
Nov 06, 2002 | 6.548 | 6.889 | 6.503 | 6.880 | 1,005,021 | +0.36(+5.52%) |
Nov 05, 2002 | 6.619 | 6.619 | 6.350 | 6.521 | 486,555 | -0.10(-1.49%) |
Nov 04, 2002 | 6.431 | 6.700 | 6.341 | 6.619 | 743,953 | +0.30(+4.69%) |
Nov 01, 2002 | 5.936 | 6.323 | 5.882 | 6.323 | 343,679 | +0.26(+4.30%) |
Oct 31, 2002 | 5.855 | 6.224 | 5.855 | 6.062 | 580,953 | +0.21(+3.53%) |
Oct 30, 2002 | 5.846 | 6.035 | 5.594 | 5.855 | 266,849 | -0.08(-1.36%) |
Oct 29, 2002 | 5.855 | 5.936 | 5.486 | 5.936 | 922,297 | +0.04(+0.76%) |
Oct 28, 2002 | 6.026 | 6.251 | 5.729 | 5.891 | 3,238,771 | +0.26(+4.63%) |
Oct 25, 2002 | 5.441 | 5.666 | 5.216 | 5.630 | 672,571 | +0.13(+2.29%) |
Oct 24, 2002 | 5.747 | 5.756 | 5.396 | 5.504 | 575,616 | -0.23(-4.08%) |
Oct 23, 2002 | 5.738 | 5.837 | 5.486 | 5.738 | 627,095 | +0.07(+1.27%) |
Oct 22, 2002 | 5.792 | 5.792 | 5.576 | 5.666 | 301,984 | -0.09(-1.56%) |
Oct 21, 2002 | 5.585 | 5.792 | 5.504 | 5.756 | 3,257,784 | +0.08(+1.43%) |
Oct 18, 2002 | 5.837 | 5.891 | 5.468 | 5.675 | 781,645 | -0.12(-2.02%) |
Oct 17, 2002 | 5.936 | 6.152 | 5.792 | 5.792 | 426,736 | +0.05(+0.94%) |
Oct 16, 2002 | 5.936 | 6.044 | 5.702 | 5.738 | 593,517 | -0.29(-4.78%) |
Oct 15, 2002 | 5.396 | 6.026 | 5.360 | 6.026 | 830,345 | +0.72(+13.56%) |
Oct 14, 2002 | 5.378 | 5.378 | 5.171 | 5.306 | 565,942 | -0.08(-1.50%) |
Oct 11, 2002 | 5.109 | 5.594 | 5.082 | 5.387 | 1,041,935 | +0.35(+6.96%) |
Oct 10, 2002 | 4.857 | 5.234 | 4.812 | 5.037 | 886,940 | +0.18(+3.70%) |
Oct 09, 2002 | 5.351 | 5.387 | 4.857 | 4.857 | 484,776 | -0.58(-10.74%) |
Oct 08, 2002 | 5.531 | 5.549 | 5.252 | 5.441 | 1,047,828 | -0.18(-3.20%) |
Oct 07, 2002 | 5.585 | 5.684 | 5.441 | 5.621 | 547,930 | -0.05(-0.95%) |
Oct 04, 2002 | 5.729 | 5.801 | 5.630 | 5.675 | 558,382 | -0.05(-0.94%) |
Oct 03, 2002 | 10.07 | 5.999 | 5.621 | 5.729 | 1,315,678 | +0.69(+13.75%) |
Oct 02, 2002 | 6.296 | 6.305 | 5.037 | 5.037 | 905,953 | -1.35(-21.13%) |
Oct 01, 2002 | 5.801 | 6.386 | 5.567 | 6.386 | 702,591 | +0.57(+9.74%) |
Sep 30, 2002 | 5.675 | 5.837 | 5.378 | 5.819 | 794,654 | +0.05(+0.94%) |
Sep 27, 2002 | 5.846 | 5.891 | 5.621 | 5.765 | 493,115 | -0.08(-1.38%) |
Sep 26, 2002 | 5.711 | 5.819 | 5.558 | 5.846 | 362,914 | +0.22(+4.00%) |
Sep 25, 2002 | 5.711 | 5.756 | 5.369 | 5.621 | 810,999 | -0.09(-1.57%) |
Sep 24, 2002 | 5.531 | 5.711 | 5.441 | 5.711 | 667,011 | -0.04(-0.78%) |
Sep 23, 2002 | 5.774 | 5.837 | 5.558 | 5.756 | 411,503 | -0.09(-1.54%) |
Sep 20, 2002 | 5.774 | 5.909 | 5.765 | 5.846 | 822,118 | +0.13(+2.36%) |
Sep 19, 2002 | 6.206 | 6.251 | 5.666 | 5.711 | 525,359 | -0.67(-10.56%) |
Sep 18, 2002 | 6.386 | 6.404 | 6.179 | 6.386 | 364,582 | -0.04(-0.70%) |
Sep 17, 2002 | 6.539 | 6.637 | 6.314 | 6.431 | 289,197 | -0.02(-0.28%) |
Sep 16, 2002 | 6.548 | 6.583 | 6.296 | 6.449 | 303,318 | -0.19(-2.85%) |
Sep 13, 2002 | 6.637 | 6.655 | 6.422 | 6.637 | 331,004 | -0.02(-0.27%) |
Sep 12, 2002 | 6.521 | 6.799 | 6.296 | 6.655 | 597,853 | -0.18(-2.63%) |
Sep 11, 2002 | 7.024 | 7.150 | 6.826 | 6.835 | 597,519 | -0.18(-2.56%) |
Sep 10, 2002 | 6.700 | 7.015 | 6.691 | 7.015 | 363,804 | +0.38(+5.69%) |
Sep 09, 2002 | 6.431 | 6.700 | 6.116 | 6.637 | 477,993 | +0.22(+3.51%) |
Sep 06, 2002 | 6.359 | 6.521 | 6.296 | 6.413 | 1,634,451 | +0.09(+1.42%) |
Sep 05, 2002 | 6.583 | 6.637 | 6.260 | 6.323 | 421,844 | -0.35(-5.26%) |
Sep 04, 2002 | 6.646 | 6.745 | 6.386 | 6.673 | 487,889 | +0.02(+0.27%) |
Sep 03, 2002 | 6.925 | 6.925 | 6.476 | 6.655 | 1,282,989 | -0.31(-4.52%) |
Aug 30, 2002 | 6.700 | 7.240 | 6.700 | 6.970 | 549,931 | +0.36(+5.44%) |
Aug 29, 2002 | 6.988 | 7.060 | 6.610 | 6.610 | 411,170 | -0.38(-5.41%) |
Aug 28, 2002 | 7.267 | 7.321 | 6.970 | 6.988 | 472,879 | -0.37(-5.01%) |
Aug 27, 2002 | 7.600 | 7.825 | 7.258 | 7.357 | 753,515 | -0.15(-2.04%) |
Aug 26, 2002 | 7.780 | 7.780 | 7.465 | 7.510 | 439,634 | +0.00(+0.00%) |
Aug 23, 2002 | 7.510 | 7.690 | 7.312 | 7.510 | 326,890 | -0.04(-0.60%) |
Aug 22, 2002 | 7.645 | 7.735 | 7.501 | 7.555 | 491,113 | -0.03(-0.36%) |
Aug 21, 2002 | 7.366 | 7.780 | 7.285 | 7.582 | 536,367 | +0.31(+4.20%) |
Aug 20, 2002 | 7.528 | 7.528 | 7.195 | 7.276 | 544,483 | +0.21(+2.93%) |
Aug 16, 2002 | 6.835 | 7.123 | 6.745 | 7.069 | 529,473 | +0.23(+3.42%) |
Aug 15, 2002 | 6.745 | 7.006 | 6.628 | 6.835 | 415,284 | +0.18(+2.70%) |
Aug 14, 2002 | 6.592 | 6.655 | 6.278 | 6.655 | 757,407 | +0.15(+2.35%) |
Aug 13, 2002 | 6.880 | 7.042 | 6.431 | 6.503 | 335,118 | -0.40(-5.86%) |
Aug 12, 2002 | 6.871 | 6.925 | 6.512 | 6.907 | 433,741 | +0.19(+2.81%) |
Aug 07, 2002 | 6.664 | 6.925 | 6.287 | 6.718 | 290,087 | +0.08(+1.22%) |
Aug 06, 2002 | 6.206 | 6.637 | 6.206 | 6.637 | 311,324 | +0.41(+6.65%) |
Aug 05, 2002 | 6.476 | 6.682 | 6.161 | 6.224 | 428,515 | -0.23(-3.62%) |
Aug 02, 2002 | 7.033 | 7.033 | 6.431 | 6.458 | 501,343 | -0.49(-6.99%) |
Aug 01, 2002 | 7.033 | 7.168 | 6.610 | 6.943 | 1,204,935 | -0.18(-2.53%) |
Jul 31, 2002 | 7.186 | 7.303 | 7.015 | 7.123 | 1,516,482 | -0.15(-2.10%) |
Jul 30, 2002 | 7.420 | 7.420 | 6.745 | 7.276 | 652,224 | -0.05(-0.74%) |
Jul 29, 2002 | 6.790 | 7.330 | 6.610 | 7.330 | 955,987 | +0.67(+10.14%) |
Jul 26, 2002 | 5.981 | 6.745 | 5.981 | 6.655 | 1,128,550 | +0.76(+12.98%) |
Jul 25, 2002 | 6.476 | 6.682 | 5.693 | 5.891 | 733,168 | -0.44(-6.96%) |
Jul 24, 2002 | 5.981 | 6.341 | 5.630 | 6.332 | 1,643,013 | +0.04(+0.57%) |
Jul 23, 2002 | 6.610 | 6.637 | 6.026 | 6.296 | 865,703 | -0.34(-5.15%) |
Jul 22, 2002 | 7.015 | 7.195 | 6.449 | 6.637 | 742,619 | -0.56(-7.75%) |
Jul 19, 2002 | 7.249 | 7.420 | 7.069 | 7.195 | 686,692 | -0.26(-3.50%) |
Jul 17, 2002 | 7.555 | 7.735 | 7.123 | 7.456 | 1,328,353 | -1.18(-13.65%) |
Jul 12, 2002 | 8.769 | 9.012 | 8.562 | 8.634 | 632,099 | -0.13(-1.54%) |
Jul 11, 2002 | 8.949 | 8.949 | 8.139 | 8.769 | 769,860 | -0.24(-2.69%) |
Jul 10, 2002 | 9.066 | 9.102 | 8.796 | 9.012 | 806,663 | +0.04(+0.40%) |
Jul 09, 2002 | 8.949 | 8.976 | 8.949 | 8.976 | 397,938 | +0.03(+0.30%) |
Jul 08, 2002 | 9.075 | 9.075 | 8.949 | 8.949 | 500,564 | -0.28(-3.02%) |
Jul 05, 2002 | 9.084 | 9.291 | 8.994 | 9.228 | 208,031 | +0.34(+3.85%) |
Jul 04, 2002 | 8.931 | 8.931 | 8.454 | 8.886 | 503,566 | +0.00(+0.00%) |
Jul 03, 2002 | 8.931 | 8.931 | 8.454 | 8.886 | 503,344 | +0.02(+0.20%) |
Jul 02, 2002 | 9.084 | 9.327 | 8.778 | 8.868 | 467,542 | -0.31(-3.33%) |
Jul 01, 2002 | 9.489 | 9.515 | 9.012 | 9.174 | 582,620 | -0.35(-3.68%) |
Jun 28, 2002 | 9.228 | 9.632 | 9.165 | 9.524 | 716,935 | +0.21(+2.22%) |
Jun 27, 2002 | 9.012 | 9.354 | 8.913 | 9.318 | 512,128 | +0.33(+3.70%) |
Jun 26, 2002 | 8.940 | 9.138 | 8.895 | 8.985 | 722,494 | -0.10(-1.09%) |
Jun 25, 2002 | 9.012 | 9.300 | 8.994 | 9.084 | 475,881 | +0.00(+0.00%) |
Jun 21, 2002 | 8.976 | 9.264 | 8.958 | 9.084 | 895,612 | +0.17(+1.92%) |
Jun 20, 2002 | 9.084 | 9.309 | 8.859 | 8.913 | 526,026 | -0.20(-2.17%) |
Jun 19, 2002 | 9.057 | 9.533 | 8.904 | 9.111 | 1,616,772 | +0.04(+0.50%) |
Jun 18, 2002 | 8.490 | 9.246 | 8.274 | 9.066 | 1,207,826 | +0.58(+6.78%) |
Jun 17, 2002 | 8.724 | 8.724 | 8.184 | 8.490 | 872,930 | -0.08(-0.94%) |
Jun 14, 2002 | 8.859 | 8.859 | 8.409 | 8.571 | 576,505 | -0.10(-1.14%) |
Jun 12, 2002 | 8.598 | 8.769 | 8.490 | 8.670 | 873,041 | +0.04(+0.42%) |
Jun 11, 2002 | 8.652 | 8.706 | 8.508 | 8.634 | 783,202 | -0.02(-0.21%) |
Jun 10, 2002 | 8.544 | 8.769 | 8.535 | 8.652 | 966,105 | +0.22(+2.67%) |
Jun 07, 2002 | 8.274 | 8.445 | 8.229 | 8.427 | 572,058 | +0.22(+2.63%) |
Jun 06, 2002 | 8.544 | 8.688 | 8.211 | 8.211 | 367,473 | -0.31(-3.69%) |