Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.013 | 9.177 | 9.013 | 9.103 | 5,325 | +0.08(+0.94%) |
May 29, 2003 | 9.013 | 9.154 | 9.013 | 9.019 | 25,384 | -0.06(-0.69%) |
May 28, 2003 | 9.013 | 9.120 | 8.991 | 9.081 | 22,721 | +0.05(+0.57%) |
May 27, 2003 | 8.968 | 9.154 | 8.968 | 9.030 | 6,745 | +0.06(+0.63%) |
May 23, 2003 | 9.210 | 9.216 | 8.974 | 8.974 | 23,254 | -0.28(-2.98%) |
May 22, 2003 | 9.295 | 9.295 | 9.250 | 9.250 | 16,153 | -0.01(-0.06%) |
May 21, 2003 | 9.256 | 9.295 | 9.256 | 9.256 | 9,585 | -0.01(-0.06%) |
May 20, 2003 | 9.289 | 9.289 | 9.261 | 9.261 | 7,278 | +0.00(+0.00%) |
May 19, 2003 | 9.323 | 9.323 | 9.256 | 9.261 | 7,100 | -0.09(-0.96%) |
May 16, 2003 | 9.402 | 9.408 | 9.318 | 9.351 | 4,260 | -0.05(-0.54%) |
May 15, 2003 | 9.154 | 9.402 | 9.154 | 9.402 | 35,325 | +0.21(+2.27%) |
May 14, 2003 | 9.199 | 9.272 | 9.154 | 9.194 | 22,011 | -0.06(-0.67%) |
May 13, 2003 | 9.323 | 9.363 | 9.182 | 9.256 | 37,100 | -0.13(-1.38%) |
May 12, 2003 | 9.289 | 9.408 | 9.154 | 9.385 | 27,514 | +0.12(+1.28%) |
May 09, 2003 | 9.289 | 9.385 | 9.256 | 9.267 | 29,822 | -0.08(-0.90%) |
May 08, 2003 | 9.126 | 9.402 | 9.126 | 9.351 | 73,136 | +0.11(+1.22%) |
May 07, 2003 | 8.980 | 9.306 | 8.980 | 9.239 | 39,408 | +0.28(+3.14%) |
May 06, 2003 | 8.816 | 8.985 | 8.816 | 8.957 | 33,017 | +0.20(+2.32%) |
May 05, 2003 | 8.664 | 8.760 | 8.608 | 8.754 | 11,716 | +0.06(+0.71%) |
May 02, 2003 | 8.568 | 8.788 | 8.563 | 8.692 | 50,591 | +0.10(+1.18%) |
May 01, 2003 | 8.574 | 8.619 | 8.518 | 8.591 | 15,088 | +0.08(+0.99%) |
Apr 30, 2003 | 8.456 | 8.506 | 8.439 | 8.506 | 2,662 | +0.05(+0.53%) |
Apr 29, 2003 | 8.478 | 8.613 | 8.439 | 8.461 | 14,733 | +0.02(+0.27%) |
Apr 28, 2003 | 8.591 | 8.591 | 8.416 | 8.439 | 33,905 | -0.01(-0.13%) |
Apr 25, 2003 | 8.506 | 8.619 | 8.394 | 8.450 | 43,668 | -0.05(-0.60%) |
Apr 24, 2003 | 8.489 | 8.529 | 8.489 | 8.501 | 3,372 | +0.05(+0.60%) |
Apr 23, 2003 | 8.484 | 8.534 | 8.433 | 8.450 | 7,278 | +0.03(+0.33%) |
Apr 22, 2003 | 8.534 | 8.534 | 8.422 | 8.422 | 29,290 | -0.08(-0.93%) |
Apr 21, 2003 | 8.563 | 8.619 | 8.343 | 8.501 | 50,591 | +0.01(+0.13%) |
Apr 17, 2003 | 8.225 | 8.591 | 8.202 | 8.489 | 29,112 | +0.24(+2.94%) |
Apr 16, 2003 | 8.427 | 8.427 | 8.191 | 8.247 | 22,189 | -0.16(-1.88%) |
Apr 15, 2003 | 8.309 | 8.478 | 8.275 | 8.405 | 50,946 | +0.10(+1.15%) |
Apr 14, 2003 | 8.405 | 8.551 | 8.309 | 8.309 | 28,579 | -0.23(-2.64%) |
Apr 11, 2003 | 8.118 | 8.534 | 8.118 | 8.534 | 26,272 | +0.44(+5.43%) |
Apr 10, 2003 | 8.016 | 8.112 | 8.016 | 8.095 | 14,201 | +0.03(+0.42%) |
Apr 09, 2003 | 8.061 | 8.061 | 8.061 | 8.061 | 710 | +0.03(+0.35%) |
Apr 08, 2003 | 7.937 | 8.033 | 7.887 | 8.033 | 12,426 | +0.04(+0.49%) |
Apr 07, 2003 | 7.949 | 8.005 | 7.887 | 7.994 | 15,266 | +0.10(+1.28%) |
Apr 04, 2003 | 7.875 | 7.920 | 7.875 | 7.892 | 29,467 | +0.01(+0.07%) |
Apr 03, 2003 | 7.954 | 8.213 | 7.746 | 7.887 | 29,112 | +0.01(+0.14%) |
Apr 02, 2003 | 8.202 | 8.225 | 7.858 | 7.875 | 26,272 | -0.28(-3.45%) |
Apr 01, 2003 | 8.191 | 8.253 | 8.106 | 8.157 | 13,136 | -0.04(-0.48%) |
Mar 31, 2003 | 8.242 | 8.242 | 8.061 | 8.196 | 5,147 | +0.03(+0.41%) |
Mar 28, 2003 | 8.027 | 8.168 | 7.915 | 8.163 | 17,574 | +0.17(+2.18%) |
Mar 27, 2003 | 7.915 | 8.140 | 7.887 | 7.989 | 33,498 | +0.07(+0.93%) |
Mar 26, 2003 | 7.892 | 7.966 | 7.864 | 7.915 | 9,230 | +0.07(+0.86%) |
Mar 25, 2003 | 7.836 | 7.942 | 7.836 | 7.847 | 8,698 | +0.05(+0.58%) |
Mar 24, 2003 | 7.836 | 7.837 | 7.763 | 7.802 | 27,869 | -0.06(-0.72%) |
Mar 21, 2003 | 7.858 | 7.982 | 7.746 | 7.859 | 39,763 | +0.00(+0.01%) |
Mar 20, 2003 | 7.858 | 7.887 | 7.858 | 7.858 | 11,005 | -0.03(-0.36%) |
Mar 19, 2003 | 7.836 | 7.937 | 7.836 | 7.887 | 35,325 | -0.03(-0.36%) |
Mar 18, 2003 | 7.802 | 7.960 | 7.802 | 7.915 | 11,183 | +0.03(+0.36%) |
Mar 17, 2003 | 7.887 | 8.011 | 7.774 | 7.887 | 79,345 | +0.08(+1.08%) |
Mar 14, 2003 | 7.870 | 8.022 | 7.785 | 7.802 | 83,254 | +0.01(+0.07%) |
Mar 13, 2003 | 7.943 | 7.943 | 7.763 | 7.797 | 73,491 | +0.03(+0.36%) |
Mar 12, 2003 | 7.267 | 7.881 | 7.267 | 7.768 | 38,343 | +0.53(+7.32%) |
Mar 11, 2003 | 7.436 | 7.436 | 7.137 | 7.239 | 55,029 | -0.15(-1.98%) |
Mar 10, 2003 | 7.847 | 7.847 | 7.295 | 7.385 | 18,816 | -0.25(-3.32%) |
Mar 07, 2003 | 7.797 | 7.887 | 7.639 | 7.639 | 26,804 | -0.19(-2.38%) |
Mar 06, 2003 | 7.853 | 7.853 | 7.825 | 7.825 | 1,065 | -0.06(-0.79%) |
Mar 05, 2003 | 7.847 | 7.887 | 7.689 | 7.887 | 2,307 | +0.02(+0.21%) |
Mar 04, 2003 | 7.825 | 7.954 | 7.808 | 7.870 | 10,473 | +0.05(+0.58%) |
Mar 03, 2003 | 7.695 | 7.825 | 7.582 | 7.825 | 15,088 | +0.11(+1.39%) |
Feb 28, 2003 | 7.853 | 7.875 | 7.701 | 7.718 | 88,935 | -0.13(-1.65%) |
Feb 27, 2003 | 7.537 | 8.027 | 7.537 | 7.847 | 28,224 | +0.33(+4.34%) |
Feb 26, 2003 | 7.459 | 7.520 | 7.323 | 7.520 | 8,698 | +0.06(+0.83%) |
Feb 25, 2003 | 7.453 | 7.526 | 7.453 | 7.459 | 6,745 | -0.06(-0.82%) |
Feb 24, 2003 | 7.566 | 7.566 | 7.520 | 7.520 | 2,485 | -0.07(-0.96%) |
Feb 21, 2003 | 7.582 | 7.594 | 7.582 | 7.594 | 710 | +0.04(+0.52%) |
Feb 20, 2003 | 7.582 | 7.605 | 7.554 | 7.554 | 28,934 | +0.01(+0.07%) |
Feb 19, 2003 | 7.628 | 7.628 | 7.549 | 7.549 | 39,940 | -0.06(-0.74%) |
Feb 18, 2003 | 7.470 | 7.605 | 7.470 | 7.605 | 4,970 | +0.14(+1.81%) |
Feb 14, 2003 | 7.706 | 7.819 | 7.470 | 7.470 | 36,923 | -0.17(-2.21%) |
Feb 13, 2003 | 7.791 | 7.802 | 7.616 | 7.639 | 25,562 | -0.12(-1.50%) |
Feb 12, 2003 | 7.751 | 7.755 | 7.751 | 7.755 | 532 | -0.04(-0.53%) |
Feb 11, 2003 | 7.802 | 7.802 | 7.746 | 7.797 | 7,633 | -0.05(-0.65%) |
Feb 10, 2003 | 7.842 | 7.887 | 7.842 | 7.847 | 2,485 | +0.04(+0.51%) |
Feb 07, 2003 | 7.836 | 7.887 | 7.808 | 7.808 | 17,218 | -0.08(-1.00%) |
Feb 06, 2003 | 8.050 | 8.050 | 7.858 | 7.887 | 16,331 | -0.05(-0.64%) |
Feb 05, 2003 | 7.994 | 8.084 | 7.937 | 7.937 | 31,420 | -0.15(-1.81%) |
Feb 04, 2003 | 8.005 | 8.084 | 7.954 | 8.084 | 11,360 | +0.06(+0.70%) |
Feb 03, 2003 | 7.943 | 8.027 | 7.943 | 8.027 | 4,082 | +0.12(+1.50%) |
Jan 31, 2003 | 7.943 | 7.949 | 7.909 | 7.909 | 7,633 | -0.03(-0.43%) |
Jan 30, 2003 | 7.887 | 7.943 | 7.943 | 7.943 | 177 | +0.06(+0.71%) |
Jan 29, 2003 | 7.802 | 7.887 | 7.802 | 7.887 | 2,130 | +0.09(+1.09%) |
Jan 28, 2003 | 7.622 | 7.802 | 7.616 | 7.802 | 10,828 | +0.19(+2.51%) |
Jan 27, 2003 | 7.740 | 7.746 | 7.611 | 7.611 | 7,278 | -0.14(-1.75%) |
Jan 24, 2003 | 7.661 | 7.746 | 7.605 | 7.746 | 12,958 | +0.01(+0.15%) |
Jan 23, 2003 | 7.661 | 7.797 | 7.605 | 7.735 | 10,118 | +0.06(+0.81%) |
Jan 22, 2003 | 7.774 | 7.819 | 7.577 | 7.673 | 33,017 | -0.08(-1.02%) |
Jan 21, 2003 | 7.853 | 7.870 | 7.751 | 7.751 | 5,858 | +0.01(+0.07%) |
Jan 17, 2003 | 8.095 | 8.101 | 7.729 | 7.746 | 25,029 | -0.35(-4.31%) |
Jan 16, 2003 | 8.225 | 8.264 | 8.022 | 8.095 | 23,964 | -0.21(-2.51%) |
Jan 15, 2003 | 8.304 | 8.304 | 7.909 | 8.304 | 16,508 | +0.19(+2.36%) |
Jan 14, 2003 | 7.689 | 8.247 | 7.689 | 8.112 | 13,668 | +0.14(+1.77%) |
Jan 13, 2003 | 7.661 | 7.971 | 7.644 | 7.971 | 33,017 | +0.30(+3.97%) |
Jan 10, 2003 | 7.667 | 7.712 | 7.661 | 7.667 | 35,148 | -0.01(-0.15%) |
Jan 09, 2003 | 7.729 | 7.797 | 7.678 | 7.678 | 29,467 | -0.09(-1.16%) |
Jan 08, 2003 | 7.718 | 7.768 | 7.661 | 7.768 | 33,017 | +0.06(+0.80%) |
Jan 07, 2003 | 7.616 | 7.763 | 7.605 | 7.706 | 39,940 | +0.09(+1.18%) |
Jan 06, 2003 | 7.706 | 7.813 | 7.605 | 7.616 | 8,875 | -0.08(-1.02%) |
Jan 03, 2003 | 7.661 | 7.695 | 7.605 | 7.695 | 17,218 | +0.08(+1.11%) |
Jan 02, 2003 | 7.650 | 7.689 | 7.594 | 7.611 | 17,574 | +0.01(+0.07%) |
Dec 31, 2002 | 7.633 | 7.633 | 7.605 | 7.605 | 8,698 | -0.03(-0.44%) |
Dec 30, 2002 | 7.667 | 7.667 | 7.582 | 7.639 | 6,213 | -0.03(-0.44%) |
Dec 27, 2002 | 7.892 | 7.892 | 7.667 | 7.673 | 12,426 | -0.19(-2.44%) |
Dec 26, 2002 | 7.847 | 7.864 | 7.847 | 7.864 | 887 | -0.04(-0.50%) |
Dec 24, 2002 | 7.904 | 7.904 | 7.904 | 7.904 | 177 | +0.00(+0.00%) |
Dec 23, 2002 | 8.157 | 8.168 | 7.791 | 7.904 | 12,248 | -0.26(-3.24%) |
Dec 20, 2002 | 8.061 | 8.168 | 7.915 | 8.168 | 10,828 | +0.09(+1.12%) |
Dec 19, 2002 | 8.163 | 8.168 | 8.078 | 8.078 | 3,372 | -0.08(-1.03%) |
Dec 18, 2002 | 8.168 | 8.168 | 7.943 | 8.162 | 53,254 | -0.12(-1.44%) |
Dec 17, 2002 | 8.281 | 8.281 | 8.281 | 8.281 | 355 | +0.04(+0.48%) |
Dec 16, 2002 | 8.315 | 8.450 | 8.236 | 8.242 | 6,213 | -0.07(-0.81%) |
Dec 13, 2002 | 8.270 | 8.309 | 8.168 | 8.309 | 11,716 | +0.01(+0.07%) |
Dec 12, 2002 | 8.298 | 8.304 | 8.275 | 8.304 | 1,065 | +0.00(+0.01%) |
Dec 11, 2002 | 8.343 | 8.343 | 8.281 | 8.303 | 9,763 | -0.14(-1.61%) |
Dec 10, 2002 | 8.405 | 8.450 | 8.315 | 8.439 | 9,585 | -0.01(-0.13%) |
Dec 09, 2002 | 8.512 | 8.534 | 8.433 | 8.450 | 15,443 | -0.02(-0.20%) |
Dec 06, 2002 | 8.506 | 8.534 | 8.473 | 8.467 | 28,047 | -0.05(-0.53%) |
Dec 05, 2002 | 8.450 | 8.518 | 8.450 | 8.512 | 13,313 | +0.08(+0.94%) |
Dec 04, 2002 | 8.399 | 8.495 | 8.315 | 8.433 | 17,751 | +0.04(+0.47%) |
Dec 03, 2002 | 8.202 | 8.394 | 8.202 | 8.394 | 14,556 | +0.14(+1.71%) |
Dec 02, 2002 | 8.106 | 8.270 | 8.056 | 8.253 | 13,491 | +0.19(+2.30%) |
Nov 29, 2002 | 7.960 | 8.253 | 7.960 | 8.067 | 9,585 | +0.14(+1.70%) |
Nov 27, 2002 | 7.881 | 8.146 | 7.881 | 7.932 | 31,065 | -0.04(-0.49%) |
Nov 26, 2002 | 8.050 | 8.050 | 7.616 | 7.971 | 32,662 | -0.11(-1.39%) |
Nov 25, 2002 | 7.971 | 8.084 | 7.971 | 8.084 | 2,840 | +0.18(+2.28%) |
Nov 22, 2002 | 7.757 | 7.943 | 7.746 | 7.904 | 9,230 | +0.16(+2.04%) |
Nov 21, 2002 | 7.695 | 7.746 | 7.689 | 7.746 | 4,792 | +0.00(+0.00%) |
Nov 20, 2002 | 7.735 | 7.746 | 7.735 | 7.746 | 7,633 | +0.06(+0.81%) |
Nov 19, 2002 | 7.577 | 7.684 | 7.520 | 7.684 | 22,899 | +0.11(+1.41%) |
Nov 18, 2002 | 7.520 | 7.588 | 7.520 | 7.577 | 22,189 | +0.06(+0.75%) |
Nov 15, 2002 | 7.475 | 7.616 | 7.475 | 7.520 | 16,153 | +0.00(+0.00%) |
Nov 14, 2002 | 7.520 | 7.605 | 7.520 | 7.520 | 102,248 | -0.01(-0.15%) |
Nov 13, 2002 | 7.509 | 7.571 | 7.419 | 7.532 | 61,242 | -0.02(-0.30%) |
Nov 12, 2002 | 7.543 | 7.577 | 7.543 | 7.554 | 2,662 | +0.06(+0.75%) |
Nov 11, 2002 | 7.577 | 7.746 | 7.492 | 7.498 | 14,556 | -0.07(-0.97%) |
Nov 08, 2002 | 7.526 | 7.571 | 7.492 | 7.571 | 3,195 | -0.01(-0.07%) |
Nov 07, 2002 | 7.549 | 7.577 | 7.492 | 7.577 | 8,165 | +0.08(+1.13%) |
Nov 06, 2002 | 7.380 | 7.571 | 7.380 | 7.492 | 24,319 | -0.03(-0.37%) |
Nov 05, 2002 | 7.374 | 7.712 | 7.374 | 7.520 | 14,201 | +0.24(+3.25%) |
Nov 04, 2002 | 7.284 | 7.363 | 7.278 | 7.284 | 9,230 | +0.13(+1.81%) |
Nov 01, 2002 | 7.013 | 7.154 | 7.013 | 7.154 | 81,834 | +0.12(+1.76%) |
Oct 31, 2002 | 7.086 | 7.098 | 6.991 | 7.030 | 114,319 | -0.06(-0.87%) |
Oct 30, 2002 | 6.929 | 7.092 | 6.754 | 7.092 | 32,662 | +0.06(+0.88%) |
Oct 29, 2002 | 6.906 | 7.036 | 6.906 | 7.030 | 1,775 | +0.05(+0.65%) |
Oct 28, 2002 | 7.013 | 7.013 | 6.985 | 6.985 | 74,201 | -0.03(-0.40%) |
Oct 25, 2002 | 7.171 | 7.171 | 7.013 | 7.013 | 2,130 | -0.03(-0.40%) |
Oct 24, 2002 | 7.216 | 7.216 | 7.013 | 7.042 | 3,372 | -0.06(-0.79%) |
Oct 23, 2002 | 7.155 | 7.155 | 7.053 | 7.098 | 28,384 | -0.08(-1.18%) |
Oct 22, 2002 | 6.974 | 7.239 | 6.974 | 7.182 | 6,745 | +0.34(+5.02%) |
Oct 21, 2002 | 7.306 | 7.306 | 6.839 | 6.839 | 15,621 | -0.39(-5.45%) |
Oct 18, 2002 | 7.059 | 7.233 | 7.059 | 7.233 | 26,094 | +0.19(+2.64%) |
Oct 17, 2002 | 7.047 | 7.087 | 6.985 | 7.047 | 10,650 | -0.08(-1.18%) |
Oct 16, 2002 | 6.935 | 7.182 | 6.935 | 7.132 | 26,804 | +0.12(+1.69%) |
Oct 15, 2002 | 6.794 | 7.013 | 6.794 | 7.013 | 9,053 | +0.06(+0.81%) |
Oct 14, 2002 | 6.760 | 7.098 | 6.675 | 6.957 | 1,065,091 | +0.28(+4.22%) |
Oct 11, 2002 | 6.732 | 6.856 | 6.619 | 6.675 | 41,183 | -0.08(-1.25%) |
Oct 10, 2002 | 6.760 | 6.867 | 6.692 | 6.760 | 14,023 | -0.03(-0.50%) |
Oct 09, 2002 | 6.777 | 6.878 | 6.760 | 6.794 | 22,366 | -0.19(-2.74%) |
Oct 08, 2002 | 6.884 | 6.963 | 6.777 | 6.985 | 7,278 | -0.03(-0.40%) |
Oct 07, 2002 | 7.042 | 7.042 | 6.912 | 7.013 | 2,307 | -0.02(-0.32%) |
Oct 04, 2002 | 7.036 | 7.036 | 6.878 | 7.036 | 3,550 | +0.00(+0.00%) |
Oct 03, 2002 | 6.907 | 7.036 | 6.878 | 7.036 | 2,485 | +0.07(+0.97%) |
Oct 02, 2002 | 6.901 | 7.042 | 6.901 | 6.968 | 2,662 | +0.07(+0.98%) |
Oct 01, 2002 | 6.901 | 6.901 | 6.901 | 6.901 | 887 | +0.01(+0.08%) |
Sep 30, 2002 | 6.743 | 6.895 | 6.647 | 6.895 | 9,585 | +0.25(+3.73%) |
Sep 27, 2002 | 6.653 | 6.737 | 6.647 | 6.647 | 11,005 | -0.03(-0.51%) |
Sep 26, 2002 | 6.771 | 6.771 | 6.681 | 6.681 | 4,970 | +0.03(+0.42%) |
Sep 25, 2002 | 6.698 | 6.783 | 6.653 | 6.653 | 15,088 | -0.03(-0.42%) |
Sep 24, 2002 | 6.670 | 6.682 | 6.619 | 6.681 | 7,455 | -0.01(-0.08%) |
Sep 23, 2002 | 6.704 | 6.760 | 6.535 | 6.687 | 22,597 | -0.05(-0.75%) |
Sep 20, 2002 | 6.805 | 6.805 | 6.704 | 6.737 | 33,372 | -0.02(-0.33%) |
Sep 19, 2002 | 6.743 | 6.777 | 6.704 | 6.760 | 8,698 | +0.02(+0.25%) |
Sep 18, 2002 | 6.704 | 6.760 | 6.704 | 6.743 | 5,680 | +0.04(+0.59%) |
Sep 17, 2002 | 6.816 | 6.847 | 6.704 | 6.704 | 41,716 | -0.12(-1.73%) |
Sep 16, 2002 | 6.895 | 6.985 | 6.777 | 6.822 | 106,686 | +0.01(+0.08%) |
Sep 13, 2002 | 6.833 | 6.985 | 6.788 | 6.816 | 85,384 | +0.05(+0.75%) |
Sep 12, 2002 | 6.743 | 6.844 | 6.743 | 6.766 | 20,059 | +0.12(+1.78%) |
Sep 11, 2002 | 6.625 | 6.647 | 6.625 | 6.647 | 2,130 | -0.09(-1.34%) |
Sep 10, 2002 | 6.760 | 6.760 | 6.619 | 6.737 | 4,633,149 | +0.03(+0.50%) |
Sep 09, 2002 | 6.687 | 6.771 | 6.687 | 6.704 | 6,035 | +0.02(+0.25%) |
Sep 06, 2002 | 6.760 | 6.788 | 6.687 | 6.687 | 72,248 | +0.01(+0.17%) |
Sep 05, 2002 | 6.718 | 6.867 | 6.653 | 6.675 | 17,751 | +0.03(+0.42%) |
Sep 04, 2002 | 6.619 | 6.746 | 6.619 | 6.647 | 3,195 | +0.02(+0.34%) |
Sep 03, 2002 | 6.450 | 6.946 | 6.450 | 6.625 | 15,088 | +0.17(+2.71%) |
Aug 30, 2002 | 6.450 | 6.506 | 6.450 | 6.450 | 7,810 | -0.03(-0.52%) |
Aug 29, 2002 | 6.647 | 6.760 | 6.354 | 6.484 | 39,053 | -0.16(-2.46%) |
Aug 28, 2002 | 6.647 | 6.850 | 6.647 | 6.647 | 24,674 | -0.02(-0.25%) |
Aug 27, 2002 | 6.675 | 6.760 | 6.647 | 6.664 | 13,846 | -0.10(-1.42%) |
Aug 26, 2002 | 6.766 | 6.788 | 6.715 | 6.760 | 4,437 | +0.02(+0.33%) |
Aug 23, 2002 | 6.822 | 6.963 | 6.737 | 6.737 | 6,390 | -0.08(-1.24%) |
Aug 22, 2002 | 6.422 | 6.822 | 6.366 | 6.822 | 26,966 | +0.39(+6.13%) |
Aug 21, 2002 | 6.422 | 6.450 | 6.292 | 6.428 | 78,994 | +0.01(+0.18%) |
Aug 20, 2002 | 6.337 | 6.422 | 6.321 | 6.416 | 11,005 | -0.07(-1.04%) |
Aug 16, 2002 | 6.146 | 6.490 | 6.140 | 6.484 | 2,449,711 | +0.32(+5.11%) |
Aug 15, 2002 | 6.506 | 6.788 | 6.163 | 6.168 | 26,094 | -0.25(-3.95%) |
Aug 14, 2002 | 6.422 | 6.506 | 6.287 | 6.422 | 11,005 | -0.02(-0.26%) |
Aug 13, 2002 | 6.394 | 6.642 | 6.309 | 6.439 | 74,023 | +0.15(+2.33%) |
Aug 12, 2002 | 6.591 | 6.614 | 6.236 | 6.292 | 25,970 | -0.41(-6.13%) |
Aug 07, 2002 | 6.760 | 6.760 | 6.484 | 6.704 | 21,124 | +0.03(+0.42%) |
Aug 06, 2002 | 6.675 | 6.754 | 6.675 | 6.675 | 6,035 | +0.00(+0.00%) |
Aug 05, 2002 | 6.620 | 6.760 | 6.620 | 6.675 | 1,065,091 | -0.08(-1.25%) |
Aug 02, 2002 | 6.619 | 6.788 | 6.568 | 6.760 | 7,455 | +0.14(+2.13%) |
Aug 01, 2002 | 6.704 | 6.760 | 6.619 | 6.619 | 8,875 | -0.27(-3.92%) |
Jul 31, 2002 | 6.957 | 7.013 | 6.732 | 6.890 | 6,390 | -0.12(-1.77%) |
Jul 30, 2002 | 6.856 | 7.025 | 6.737 | 7.013 | 25,207 | +0.23(+3.32%) |
Jul 29, 2002 | 6.980 | 6.985 | 6.777 | 6.788 | 19,526 | +0.03(+0.42%) |
Jul 26, 2002 | 6.647 | 6.844 | 6.484 | 6.760 | 27,692 | +0.31(+4.80%) |
Jul 25, 2002 | 6.366 | 6.506 | 6.197 | 6.450 | 13,313 | +0.20(+3.15%) |
Jul 24, 2002 | 6.337 | 6.478 | 6.225 | 6.253 | 9,585 | -0.23(-3.48%) |
Jul 23, 2002 | 6.822 | 6.929 | 6.478 | 6.478 | 40,828 | -0.42(-6.12%) |
Jul 22, 2002 | 7.087 | 7.087 | 6.901 | 6.901 | 19,349 | -0.34(-4.67%) |
Jul 19, 2002 | 7.200 | 7.239 | 7.059 | 7.239 | 3,017 | -0.08(-1.15%) |
Jul 17, 2002 | 7.549 | 7.549 | 7.323 | 7.323 | 20,059 | -0.19(-2.48%) |
Jul 12, 2002 | 7.605 | 7.689 | 7.464 | 7.509 | 2,840 | -0.32(-4.10%) |
Jul 11, 2002 | 7.892 | 7.892 | 7.380 | 7.830 | 21,479 | -0.07(-0.86%) |
Jul 10, 2002 | 8.027 | 8.027 | 7.678 | 7.898 | 11,538 | -0.18(-2.23%) |
Jul 09, 2002 | 7.982 | 8.078 | 7.982 | 8.078 | 3,195 | -0.01(-0.07%) |
Jul 08, 2002 | 8.084 | 8.084 | 8.084 | 8.084 | 1,420 | +0.00(+0.00%) |
Jul 05, 2002 | 8.084 | 8.084 | 8.084 | 8.084 | 177 | +0.10(+1.21%) |
Jul 04, 2002 | 7.977 | 7.987 | 7.977 | 7.987 | 532 | +0.00(+0.00%) |
Jul 03, 2002 | 7.977 | 7.987 | 7.977 | 7.987 | 532 | -0.09(-1.07%) |
Jul 02, 2002 | 7.977 | 8.074 | 7.977 | 8.074 | 2,485 | +0.02(+0.22%) |
Jul 01, 2002 | 8.078 | 8.084 | 7.983 | 8.056 | 15,088 | -0.02(-0.21%) |
Jun 28, 2002 | 7.944 | 8.084 | 7.943 | 8.073 | 18,284 | +0.07(+0.92%) |
Jun 27, 2002 | 7.915 | 7.999 | 7.718 | 7.999 | 11,716 | +0.06(+0.71%) |
Jun 26, 2002 | 7.830 | 7.944 | 7.830 | 7.943 | 5,147 | -0.11(-1.40%) |
Jun 25, 2002 | 7.971 | 8.056 | 7.971 | 8.056 | 57,692 | +0.00(+0.00%) |
Jun 21, 2002 | 8.056 | 8.056 | 8.056 | 8.056 | 10,650 | +0.05(+0.57%) |
Jun 20, 2002 | 7.915 | 8.010 | 7.887 | 8.010 | 5,502 | +0.01(+0.13%) |
Jun 19, 2002 | 8.202 | 8.225 | 7.999 | 7.999 | 10,828 | -0.38(-4.51%) |
Jun 18, 2002 | 8.140 | 8.394 | 8.084 | 8.377 | 1,952 | -0.02(-0.20%) |
Jun 17, 2002 | 8.337 | 8.394 | 8.202 | 8.394 | 3,905 | +0.14(+1.71%) |
Jun 14, 2002 | 8.281 | 8.281 | 8.168 | 8.253 | 6,213 | +0.12(+1.45%) |
Jun 12, 2002 | 8.027 | 8.135 | 8.027 | 8.135 | 2,662 | +0.11(+1.33%) |
Jun 11, 2002 | 8.168 | 8.332 | 8.027 | 8.027 | 26,449 | +0.00(+0.00%) |
Jun 10, 2002 | 8.591 | 8.596 | 7.982 | 8.027 | 24,319 | -0.54(-6.25%) |
Jun 07, 2002 | 8.681 | 8.681 | 8.563 | 8.563 | 4,792 | -0.13(-1.49%) |
Jun 06, 2002 | 8.703 | 8.760 | 8.675 | 8.692 | 1,065 | -0.07(-0.77%) |