Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.036 | 9.150 | 9.017 | 9.056 | 2,324,249 | +0.02(+0.25%) |
May 29, 2003 | 9.047 | 9.159 | 8.882 | 9.034 | 2,334,916 | -0.01(-0.17%) |
May 28, 2003 | 9.128 | 9.291 | 9.000 | 9.049 | 3,898,904 | -0.08(-0.84%) |
May 27, 2003 | 8.614 | 9.189 | 8.608 | 9.126 | 4,960,763 | +0.61(+7.20%) |
May 23, 2003 | 8.282 | 8.576 | 8.231 | 8.513 | 2,869,579 | +0.22(+2.67%) |
May 22, 2003 | 8.143 | 8.295 | 8.029 | 8.291 | 1,683,987 | +0.15(+1.89%) |
May 21, 2003 | 7.929 | 8.138 | 7.918 | 8.138 | 1,898,919 | +0.17(+2.12%) |
May 20, 2003 | 7.847 | 8.074 | 7.847 | 7.969 | 2,053,051 | +0.08(+1.02%) |
May 19, 2003 | 8.147 | 8.173 | 7.873 | 7.888 | 2,518,648 | -0.32(-3.93%) |
May 16, 2003 | 8.094 | 8.273 | 8.072 | 8.211 | 3,028,511 | +0.07(+0.83%) |
May 15, 2003 | 8.265 | 8.286 | 7.969 | 8.143 | 11,935,113 | -0.32(-3.75%) |
May 14, 2003 | 8.608 | 8.616 | 8.411 | 8.460 | 2,715,713 | -0.14(-1.64%) |
May 13, 2003 | 8.756 | 8.784 | 8.529 | 8.601 | 3,087,710 | -0.20(-2.30%) |
May 12, 2003 | 8.462 | 8.833 | 8.438 | 8.803 | 3,470,641 | +0.36(+4.22%) |
May 09, 2003 | 8.211 | 8.466 | 8.211 | 8.447 | 2,453,848 | +0.27(+3.30%) |
May 08, 2003 | 8.081 | 8.203 | 8.064 | 8.177 | 1,842,386 | +0.05(+0.55%) |
May 07, 2003 | 8.147 | 8.229 | 8.087 | 8.132 | 2,054,385 | -0.12(-1.43%) |
May 06, 2003 | 8.259 | 8.381 | 8.213 | 8.250 | 1,942,919 | -0.01(-0.07%) |
May 05, 2003 | 8.194 | 8.469 | 8.173 | 8.256 | 3,159,977 | +0.07(+0.87%) |
May 02, 2003 | 7.779 | 8.201 | 7.772 | 8.184 | 3,565,040 | +0.59(+7.83%) |
Apr 30, 2003 | 7.631 | 7.712 | 7.562 | 7.590 | 1,593,321 | -0.04(-0.54%) |
Apr 29, 2003 | 7.406 | 7.727 | 7.404 | 7.631 | 2,414,649 | +0.21(+2.86%) |
Apr 28, 2003 | 7.320 | 7.457 | 7.284 | 7.419 | 1,172,524 | +0.11(+1.46%) |
Apr 25, 2003 | 7.463 | 7.464 | 7.277 | 7.313 | 1,441,856 | -0.18(-2.45%) |
Apr 24, 2003 | 7.408 | 7.583 | 7.378 | 7.496 | 1,431,989 | +0.01(+0.10%) |
Apr 23, 2003 | 7.564 | 7.579 | 7.466 | 7.489 | 2,037,585 | -0.14(-1.87%) |
Apr 22, 2003 | 7.536 | 7.684 | 7.416 | 7.631 | 2,538,648 | +0.12(+1.62%) |
Apr 21, 2003 | 7.549 | 7.592 | 7.406 | 7.509 | 2,428,249 | -0.07(-0.87%) |
Apr 17, 2003 | 7.453 | 7.590 | 7.380 | 7.575 | 2,361,582 | +0.17(+2.28%) |
Apr 16, 2003 | 7.331 | 7.496 | 7.313 | 7.406 | 3,569,040 | +0.20(+2.81%) |
Apr 15, 2003 | 7.041 | 7.344 | 6.806 | 7.204 | 7,848,209 | +0.11(+1.48%) |
Apr 14, 2003 | 6.758 | 7.116 | 6.758 | 7.099 | 2,945,311 | +0.31(+4.64%) |
Apr 11, 2003 | 6.806 | 6.906 | 6.703 | 6.784 | 947,993 | +0.02(+0.31%) |
Apr 10, 2003 | 6.771 | 6.784 | 6.609 | 6.763 | 1,782,920 | -0.02(-0.30%) |
Apr 09, 2003 | 6.992 | 7.050 | 6.748 | 6.784 | 1,582,921 | -0.25(-3.49%) |
Apr 08, 2003 | 7.095 | 7.104 | 6.990 | 7.029 | 698,394 | -0.11(-1.47%) |
Apr 07, 2003 | 7.294 | 7.358 | 7.103 | 7.134 | 1,094,925 | +0.05(+0.69%) |
Apr 04, 2003 | 7.200 | 7.241 | 7.059 | 7.086 | 810,127 | -0.12(-1.72%) |
Apr 03, 2003 | 7.434 | 7.434 | 6.998 | 7.209 | 2,994,111 | -0.19(-2.53%) |
Apr 02, 2003 | 7.059 | 7.463 | 7.059 | 7.397 | 3,289,842 | +0.47(+6.77%) |
Apr 01, 2003 | 6.788 | 6.934 | 6.714 | 6.928 | 1,676,521 | +0.20(+2.90%) |
Mar 31, 2003 | 6.923 | 6.923 | 6.718 | 6.733 | 1,245,212 | -0.22(-3.21%) |
Mar 28, 2003 | 6.945 | 7.074 | 6.921 | 6.956 | 1,235,319 | +0.01(+0.08%) |
Mar 27, 2003 | 6.947 | 7.028 | 6.819 | 6.951 | 1,251,222 | -0.04(-0.51%) |
Mar 26, 2003 | 7.013 | 7.067 | 6.891 | 6.986 | 1,362,147 | +0.05(+0.70%) |
Mar 25, 2003 | 6.844 | 7.026 | 6.818 | 6.938 | 1,236,967 | +0.06(+0.87%) |
Mar 24, 2003 | 7.013 | 7.078 | 6.789 | 6.878 | 2,159,771 | -0.27(-3.83%) |
Mar 21, 2003 | 6.941 | 7.151 | 6.906 | 7.151 | 3,557,763 | +0.25(+3.64%) |
Mar 20, 2003 | 6.441 | 6.938 | 6.414 | 6.900 | 5,132,586 | +0.52(+8.11%) |
Mar 19, 2003 | 6.394 | 6.488 | 6.334 | 6.383 | 2,479,579 | -0.01(-0.18%) |
Mar 18, 2003 | 6.368 | 6.506 | 6.225 | 6.394 | 4,340,221 | +0.16(+2.49%) |
Mar 17, 2003 | 5.822 | 6.238 | 5.816 | 6.238 | 1,355,299 | +0.34(+5.82%) |
Mar 14, 2003 | 5.899 | 6.105 | 5.876 | 5.895 | 1,191,988 | -0.01(-0.22%) |
Mar 13, 2003 | 5.588 | 5.923 | 5.580 | 5.908 | 1,794,386 | +0.37(+6.60%) |
Mar 12, 2003 | 5.646 | 5.738 | 5.400 | 5.543 | 3,155,617 | -0.13(-2.31%) |
Mar 11, 2003 | 5.783 | 5.906 | 5.644 | 5.674 | 1,554,388 | -0.16(-2.79%) |
Mar 10, 2003 | 5.874 | 5.918 | 5.769 | 5.837 | 727,728 | -0.06(-1.02%) |
Mar 07, 2003 | 5.681 | 5.910 | 5.653 | 5.897 | 1,248,790 | +0.11(+1.85%) |
Mar 06, 2003 | 5.766 | 5.801 | 5.625 | 5.790 | 1,798,386 | -0.04(-0.61%) |
Mar 05, 2003 | 5.824 | 5.904 | 5.756 | 5.826 | 1,115,458 | -0.03(-0.58%) |
Mar 04, 2003 | 5.766 | 5.934 | 5.644 | 5.859 | 2,264,250 | +0.06(+0.97%) |
Mar 03, 2003 | 6.047 | 6.075 | 5.801 | 5.803 | 2,158,117 | -0.23(-3.85%) |
Feb 28, 2003 | 5.972 | 6.118 | 5.953 | 6.036 | 1,147,191 | +0.04(+0.59%) |
Feb 27, 2003 | 6.066 | 6.066 | 5.893 | 6.000 | 2,137,851 | -0.05(-0.81%) |
Feb 26, 2003 | 6.004 | 6.141 | 5.955 | 6.049 | 1,982,385 | +0.02(+0.31%) |
Feb 25, 2003 | 6.086 | 6.113 | 5.850 | 6.030 | 2,242,650 | -0.12(-1.98%) |
Feb 24, 2003 | 6.028 | 6.176 | 5.966 | 6.152 | 2,531,448 | +0.12(+1.96%) |
Feb 21, 2003 | 5.895 | 6.049 | 5.711 | 6.034 | 6,053,822 | +0.07(+1.16%) |
Feb 20, 2003 | 6.347 | 6.384 | 5.897 | 5.964 | 5,792,491 | -0.40(-6.30%) |
Feb 19, 2003 | 6.527 | 6.551 | 6.308 | 6.366 | 2,179,717 | -0.15(-2.36%) |
Feb 18, 2003 | 6.416 | 6.598 | 6.377 | 6.519 | 1,425,322 | +0.15(+2.42%) |
Feb 14, 2003 | 6.356 | 6.512 | 6.193 | 6.366 | 1,861,853 | -0.01(-0.15%) |
Feb 13, 2003 | 6.544 | 6.544 | 6.261 | 6.375 | 1,815,453 | -0.13(-1.96%) |
Feb 12, 2003 | 6.641 | 6.743 | 6.478 | 6.503 | 960,793 | -0.13(-1.92%) |
Feb 11, 2003 | 6.848 | 6.915 | 6.555 | 6.630 | 1,626,654 | -0.18(-2.67%) |
Feb 10, 2003 | 6.508 | 6.842 | 6.461 | 6.812 | 3,019,444 | +0.33(+5.12%) |
Feb 07, 2003 | 6.431 | 6.512 | 6.422 | 6.480 | 1,678,921 | +0.10(+1.50%) |
Feb 06, 2003 | 6.238 | 6.527 | 6.234 | 6.384 | 1,667,987 | -0.03(-0.50%) |
Feb 05, 2003 | 6.308 | 6.491 | 6.283 | 6.416 | 1,777,320 | +0.12(+1.88%) |
Feb 04, 2003 | 6.272 | 6.300 | 6.159 | 6.298 | 1,407,456 | +0.01(+0.09%) |
Feb 03, 2003 | 6.317 | 6.319 | 6.159 | 6.293 | 776,794 | -0.01(-0.18%) |
Jan 31, 2003 | 6.133 | 6.362 | 6.107 | 6.304 | 1,149,858 | +0.12(+1.88%) |
Jan 30, 2003 | 6.324 | 6.409 | 6.161 | 6.188 | 846,767 | -0.14(-2.16%) |
Jan 29, 2003 | 6.259 | 6.381 | 6.026 | 6.324 | 1,721,854 | +0.01(+0.15%) |
Jan 28, 2003 | 6.188 | 6.341 | 6.124 | 6.315 | 1,983,985 | +0.16(+2.65%) |
Jan 27, 2003 | 6.452 | 6.454 | 6.105 | 6.152 | 5,039,963 | -0.36(-5.58%) |
Jan 24, 2003 | 6.767 | 6.786 | 6.471 | 6.516 | 2,746,646 | -0.21(-3.07%) |
Jan 23, 2003 | 6.960 | 7.050 | 6.645 | 6.722 | 2,215,183 | -0.12(-1.81%) |
Jan 22, 2003 | 6.684 | 6.896 | 6.583 | 6.846 | 2,123,451 | +0.14(+2.13%) |
Jan 21, 2003 | 6.660 | 6.919 | 6.422 | 6.703 | 4,177,036 | -0.09(-1.35%) |
Jan 17, 2003 | 7.313 | 7.378 | 6.754 | 6.795 | 8,383,672 | -0.72(-9.63%) |
Jan 16, 2003 | 7.538 | 7.635 | 7.472 | 7.519 | 2,883,712 | -0.05(-0.64%) |
Jan 15, 2003 | 7.575 | 7.740 | 7.453 | 7.568 | 3,450,108 | +0.02(+0.30%) |
Jan 14, 2003 | 7.326 | 7.569 | 7.256 | 7.545 | 2,604,514 | +0.21(+2.81%) |
Jan 13, 2003 | 7.384 | 7.474 | 7.303 | 7.339 | 1,529,588 | +0.00(+0.05%) |
Jan 10, 2003 | 7.069 | 7.478 | 6.984 | 7.335 | 3,059,444 | +0.24(+3.36%) |
Jan 09, 2003 | 6.684 | 7.159 | 6.666 | 7.097 | 2,415,449 | +0.45(+6.71%) |
Jan 08, 2003 | 6.703 | 6.720 | 6.589 | 6.651 | 2,001,052 | -0.09(-1.34%) |
Jan 07, 2003 | 6.803 | 6.902 | 6.713 | 6.741 | 2,876,512 | -0.06(-0.86%) |
Jan 06, 2003 | 6.793 | 6.984 | 6.728 | 6.799 | 2,554,381 | -0.00(-0.06%) |
Jan 03, 2003 | 6.609 | 7.011 | 6.598 | 6.803 | 7,365,546 | +0.52(+8.20%) |
Jan 02, 2003 | 6.161 | 6.300 | 6.096 | 6.287 | 739,994 | +0.12(+1.91%) |
Dec 31, 2002 | 6.189 | 6.274 | 6.131 | 6.169 | 1,311,723 | -5.92(-48.96%) |
Dec 27, 2002 | 11.94 | 12.17 | 11.94 | 12.09 | 413,863 | +0.12(+1.03%) |
Dec 26, 2002 | 11.85 | 12.28 | 11.85 | 11.96 | 886,660 | +0.07(+0.57%) |
Dec 24, 2002 | 11.76 | 11.94 | 11.76 | 11.90 | 503,996 | +0.09(+0.79%) |
Dec 23, 2002 | 11.66 | 11.85 | 11.42 | 11.80 | 817,594 | +0.32(+2.81%) |
Dec 20, 2002 | 11.66 | 11.76 | 11.42 | 11.48 | 1,946,119 | -0.18(-1.51%) |
Dec 19, 2002 | 11.61 | 12.09 | 11.40 | 11.66 | 1,406,656 | -0.03(-0.29%) |
Dec 18, 2002 | 12.11 | 12.11 | 11.61 | 11.69 | 1,015,459 | -0.48(-3.94%) |
Dec 17, 2002 | 12.03 | 12.40 | 11.94 | 12.17 | 849,060 | +0.11(+0.90%) |
Dec 16, 2002 | 11.78 | 12.14 | 11.63 | 12.06 | 961,326 | +0.22(+1.90%) |
Dec 13, 2002 | 12.02 | 12.10 | 11.78 | 11.84 | 674,128 | -0.31(-2.56%) |
Dec 12, 2002 | 12.29 | 12.54 | 11.97 | 12.15 | 924,526 | -0.10(-0.83%) |
Dec 11, 2002 | 11.80 | 12.28 | 11.73 | 12.25 | 1,119,458 | +0.45(+3.85%) |
Dec 10, 2002 | 11.55 | 11.92 | 11.53 | 11.79 | 1,348,256 | +0.24(+2.11%) |
Dec 09, 2002 | 12.00 | 12.08 | 11.50 | 11.55 | 1,169,324 | -0.58(-4.79%) |
Dec 06, 2002 | 11.84 | 12.53 | 11.68 | 12.13 | 1,341,323 | +0.24(+2.02%) |
Dec 05, 2002 | 12.14 | 12.19 | 11.69 | 11.89 | 1,189,591 | -0.18(-1.49%) |
Dec 04, 2002 | 12.23 | 12.28 | 11.89 | 12.07 | 1,449,322 | -0.28(-2.25%) |
Dec 03, 2002 | 12.68 | 12.68 | 12.30 | 12.35 | 1,286,390 | -0.50(-3.88%) |
Dec 02, 2002 | 12.54 | 12.88 | 12.29 | 12.85 | 1,234,124 | +0.40(+3.19%) |
Nov 29, 2002 | 12.66 | 12.66 | 12.38 | 12.45 | 381,330 | -0.15(-1.19%) |
Nov 27, 2002 | 12.00 | 12.66 | 11.89 | 12.60 | 1,199,991 | +0.65(+5.46%) |
Nov 26, 2002 | 11.66 | 12.02 | 11.57 | 11.95 | 1,711,454 | +0.20(+1.66%) |
Nov 25, 2002 | 11.81 | 12.06 | 11.57 | 11.75 | 1,436,789 | -0.06(-0.51%) |
Nov 22, 2002 | 11.53 | 11.89 | 11.39 | 11.81 | 2,944,511 | +0.13(+1.12%) |
Nov 21, 2002 | 10.64 | 11.74 | 10.64 | 11.68 | 1,819,186 | +0.95(+8.84%) |
Nov 20, 2002 | 10.23 | 10.88 | 10.23 | 10.73 | 821,327 | +0.51(+4.95%) |
Nov 19, 2002 | 10.37 | 10.50 | 10.16 | 10.23 | 471,463 | -0.19(-1.80%) |
Nov 18, 2002 | 10.50 | 10.63 | 10.24 | 10.41 | 971,992 | -0.07(-0.64%) |
Nov 15, 2002 | 10.22 | 10.50 | 10.07 | 10.48 | 836,793 | +0.23(+2.23%) |
Nov 14, 2002 | 9.833 | 10.29 | 9.833 | 10.25 | 822,127 | +0.32(+3.17%) |
Nov 13, 2002 | 9.799 | 10.15 | 9.634 | 9.938 | 1,010,125 | +0.07(+0.72%) |
Nov 12, 2002 | 9.557 | 10.09 | 9.491 | 9.866 | 777,327 | +0.30(+3.18%) |
Nov 11, 2002 | 9.881 | 9.885 | 9.469 | 9.563 | 801,594 | -0.30(-3.08%) |
Nov 08, 2002 | 9.956 | 10.11 | 9.750 | 9.866 | 736,527 | -0.09(-0.90%) |
Nov 07, 2002 | 10.13 | 10.13 | 9.735 | 9.956 | 1,039,192 | -0.28(-2.78%) |
Nov 06, 2002 | 10.10 | 10.29 | 9.840 | 10.24 | 1,170,124 | +0.12(+1.15%) |
Nov 05, 2002 | 10.16 | 10.26 | 9.821 | 10.13 | 1,981,052 | -0.53(-4.93%) |
Nov 04, 2002 | 10.14 | 10.94 | 10.10 | 10.65 | 3,777,039 | +0.53(+5.19%) |
Nov 01, 2002 | 9.450 | 10.23 | 9.401 | 10.13 | 1,731,720 | +0.60(+6.34%) |
Oct 31, 2002 | 9.465 | 9.727 | 9.304 | 9.521 | 2,093,851 | -0.01(-0.08%) |
Oct 30, 2002 | 8.813 | 9.533 | 8.708 | 9.529 | 1,620,788 | +0.75(+8.50%) |
Oct 29, 2002 | 8.824 | 8.824 | 8.561 | 8.783 | 1,239,724 | +0.01(+0.09%) |
Oct 28, 2002 | 8.674 | 8.933 | 8.591 | 8.775 | 1,062,717 | +0.06(+0.65%) |
Oct 25, 2002 | 8.438 | 8.753 | 8.400 | 8.719 | 913,113 | +0.24(+2.88%) |
Oct 24, 2002 | 8.213 | 8.648 | 8.138 | 8.475 | 1,894,386 | -0.02(-0.18%) |
Oct 23, 2002 | 8.348 | 8.531 | 8.006 | 8.490 | 1,089,845 | +0.18(+2.17%) |
Oct 22, 2002 | 8.273 | 8.610 | 8.111 | 8.310 | 1,003,726 | +0.02(+0.27%) |
Oct 21, 2002 | 7.751 | 8.288 | 7.388 | 8.288 | 1,105,591 | +0.47(+6.05%) |
Oct 18, 2002 | 7.913 | 7.916 | 7.598 | 7.815 | 1,165,591 | -0.15(-1.93%) |
Oct 17, 2002 | 8.003 | 8.089 | 7.875 | 7.969 | 1,524,700 | +0.09(+1.19%) |
Oct 16, 2002 | 8.138 | 8.138 | 7.785 | 7.875 | 1,540,255 | -0.27(-3.36%) |
Oct 15, 2002 | 7.538 | 8.490 | 7.534 | 8.149 | 2,486,648 | +0.72(+9.75%) |
Oct 14, 2002 | 8.085 | 8.153 | 7.245 | 7.425 | 3,468,174 | -0.45(-5.77%) |
Oct 11, 2002 | 7.819 | 8.205 | 7.703 | 7.880 | 1,729,686 | +0.16(+2.10%) |
Oct 10, 2002 | 7.451 | 7.725 | 7.451 | 7.718 | 1,920,519 | +0.29(+3.94%) |
Oct 09, 2002 | 7.388 | 7.684 | 7.388 | 7.425 | 1,376,789 | -0.04(-0.60%) |
Oct 08, 2002 | 7.309 | 7.553 | 7.286 | 7.470 | 2,424,249 | +0.19(+2.68%) |
Oct 07, 2002 | 7.388 | 7.470 | 7.253 | 7.275 | 2,161,317 | -0.09(-1.17%) |
Oct 04, 2002 | 6.844 | 7.658 | 6.750 | 7.361 | 4,898,276 | +0.61(+8.99%) |
Oct 03, 2002 | 6.548 | 7.069 | 6.544 | 6.754 | 5,700,758 | +1.13(+19.99%) |
Oct 02, 2002 | 5.745 | 5.981 | 5.625 | 5.629 | 1,077,016 | -0.08(-1.44%) |
Oct 01, 2002 | 5.873 | 5.940 | 5.595 | 5.711 | 1,349,056 | -0.14(-2.37%) |
Sep 30, 2002 | 5.719 | 5.981 | 5.588 | 5.850 | 921,998 | +0.04(+0.78%) |
Sep 27, 2002 | 6.240 | 6.240 | 5.636 | 5.805 | 2,488,781 | -0.53(-8.35%) |
Sep 26, 2002 | 6.375 | 6.465 | 6.296 | 6.334 | 373,330 | +0.01(+0.24%) |
Sep 25, 2002 | 6.113 | 6.411 | 6.113 | 6.319 | 690,064 | +0.19(+3.06%) |
Sep 24, 2002 | 6.188 | 6.405 | 6.056 | 6.131 | 1,257,660 | -0.13(-2.10%) |
Sep 23, 2002 | 6.341 | 6.386 | 6.176 | 6.263 | 345,597 | -0.10(-1.59%) |
Sep 20, 2002 | 6.413 | 6.491 | 6.349 | 6.364 | 993,830 | -0.01(-0.24%) |
Sep 19, 2002 | 6.581 | 6.664 | 6.375 | 6.379 | 633,595 | -0.23(-3.46%) |
Sep 18, 2002 | 6.694 | 6.743 | 6.574 | 6.608 | 565,062 | -0.12(-1.78%) |
Sep 17, 2002 | 7.118 | 7.125 | 6.713 | 6.728 | 467,729 | -0.27(-3.85%) |
Sep 16, 2002 | 7.121 | 7.121 | 6.997 | 6.997 | 622,928 | -0.06(-0.86%) |
Sep 13, 2002 | 6.975 | 7.155 | 6.971 | 7.058 | 638,091 | +0.08(+1.13%) |
Sep 12, 2002 | 6.994 | 7.076 | 6.956 | 6.979 | 317,731 | -0.15(-2.10%) |
Sep 11, 2002 | 6.938 | 7.208 | 6.930 | 7.129 | 195,465 | +0.08(+1.06%) |
Sep 10, 2002 | 6.938 | 7.095 | 6.938 | 7.054 | 380,994 | +0.03(+0.37%) |
Sep 09, 2002 | 7.050 | 7.163 | 6.795 | 7.028 | 406,530 | -0.01(-0.11%) |
Sep 06, 2002 | 6.904 | 7.069 | 6.866 | 7.035 | 546,396 | +0.17(+2.46%) |
Sep 05, 2002 | 6.818 | 7.024 | 6.664 | 6.866 | 1,203,991 | -0.00(-0.05%) |
Sep 04, 2002 | 6.465 | 6.930 | 6.420 | 6.870 | 847,993 | +0.50(+7.76%) |
Sep 03, 2002 | 6.506 | 6.544 | 6.214 | 6.375 | 595,995 | -0.15(-2.24%) |
Aug 30, 2002 | 7.050 | 7.166 | 6.518 | 6.521 | 1,110,658 | -0.53(-7.50%) |
Aug 29, 2002 | 7.275 | 7.275 | 7.050 | 7.050 | 555,134 | -0.23(-3.14%) |
Aug 28, 2002 | 7.373 | 7.406 | 7.279 | 7.279 | 577,062 | -0.11(-1.52%) |
Aug 27, 2002 | 7.650 | 7.650 | 7.376 | 7.391 | 222,265 | -0.21(-2.71%) |
Aug 26, 2002 | 7.444 | 7.620 | 7.391 | 7.598 | 238,131 | +0.17(+2.27%) |
Aug 23, 2002 | 7.748 | 7.748 | 7.361 | 7.429 | 407,479 | -0.23(-2.99%) |
Aug 22, 2002 | 7.699 | 7.781 | 7.594 | 7.658 | 435,996 | -0.06(-0.78%) |
Aug 21, 2002 | 7.451 | 7.718 | 7.444 | 7.718 | 297,352 | +0.28(+3.73%) |
Aug 20, 2002 | 7.444 | 7.496 | 7.332 | 7.440 | 21,066,512 | +0.04(+0.56%) |
Aug 16, 2002 | 7.219 | 7.406 | 7.151 | 7.399 | 256,939 | +0.12(+1.70%) |
Aug 15, 2002 | 7.358 | 7.406 | 6.938 | 7.275 | 260,264 | -0.03(-0.36%) |
Aug 14, 2002 | 6.904 | 7.358 | 6.900 | 7.301 | 496,529 | +0.51(+7.45%) |
Aug 13, 2002 | 7.151 | 7.342 | 6.784 | 6.795 | 304,032 | -0.46(-6.40%) |
Aug 12, 2002 | 7.238 | 7.331 | 6.964 | 7.260 | 238,878 | +0.21(+2.98%) |
Aug 07, 2002 | 7.088 | 7.219 | 6.870 | 7.050 | 614,211 | +0.10(+1.40%) |
Aug 06, 2002 | 6.690 | 7.058 | 6.503 | 6.953 | 540,070 | +0.38(+5.70%) |
Aug 05, 2002 | 6.765 | 6.825 | 6.578 | 6.578 | 375,199 | -0.25(-3.63%) |
Aug 02, 2002 | 7.009 | 7.009 | 6.660 | 6.825 | 502,551 | -0.21(-2.93%) |
Aug 01, 2002 | 6.998 | 7.223 | 6.975 | 7.031 | 564,395 | +0.00(+0.00%) |
Jul 31, 2002 | 7.196 | 7.196 | 7.005 | 7.031 | 440,796 | -0.19(-2.60%) |
Jul 30, 2002 | 7.260 | 7.358 | 7.050 | 7.219 | 399,997 | -0.06(-0.88%) |
Jul 29, 2002 | 6.844 | 7.365 | 6.754 | 7.283 | 438,663 | +0.52(+7.71%) |
Jul 26, 2002 | 6.855 | 6.881 | 6.709 | 6.761 | 1,011,504 | -0.12(-1.74%) |
Jul 25, 2002 | 6.904 | 6.941 | 6.713 | 6.881 | 825,860 | -0.14(-2.03%) |
Jul 24, 2002 | 6.945 | 7.024 | 6.705 | 7.024 | 532,038 | +0.09(+1.35%) |
Jul 23, 2002 | 7.200 | 7.223 | 6.866 | 6.930 | 858,660 | -0.22(-3.09%) |
Jul 22, 2002 | 7.009 | 7.313 | 6.945 | 7.151 | 1,141,378 | +0.10(+1.44%) |
Jul 19, 2002 | 6.975 | 7.331 | 6.848 | 7.050 | 698,394 | -0.09(-1.31%) |
Jul 17, 2002 | 7.181 | 7.511 | 6.900 | 7.144 | 700,794 | +0.46(+6.96%) |
Jul 12, 2002 | 6.518 | 6.956 | 6.514 | 6.679 | 409,597 | +0.17(+2.53%) |
Jul 11, 2002 | 6.623 | 6.731 | 6.338 | 6.514 | 661,861 | -0.00(-0.06%) |
Jul 10, 2002 | 6.847 | 6.863 | 6.506 | 6.518 | 501,063 | -0.34(-4.98%) |
Jul 09, 2002 | 6.686 | 6.859 | 6.686 | 6.859 | 484,796 | +0.17(+2.58%) |
Jul 08, 2002 | 7.204 | 7.204 | 6.686 | 6.686 | 831,727 | -0.52(-7.18%) |
Jul 05, 2002 | 6.769 | 7.204 | 6.769 | 7.204 | 211,465 | +0.43(+6.37%) |
Jul 04, 2002 | 6.559 | 6.788 | 6.146 | 6.773 | 1,244,790 | +0.00(+0.00%) |
Jul 03, 2002 | 6.559 | 6.788 | 6.146 | 6.773 | 1,243,457 | +0.08(+1.12%) |
Jul 02, 2002 | 7.050 | 7.088 | 6.600 | 6.698 | 773,594 | -0.50(-6.93%) |
Jul 01, 2002 | 7.313 | 7.331 | 7.088 | 7.196 | 890,126 | +0.07(+1.01%) |
Jun 28, 2002 | 7.125 | 7.594 | 7.050 | 7.125 | 1,150,124 | -0.15(-2.07%) |
Jun 27, 2002 | 7.305 | 7.463 | 7.028 | 7.275 | 718,128 | +0.08(+1.15%) |
Jun 26, 2002 | 7.088 | 7.298 | 6.833 | 7.193 | 1,061,058 | +0.06(+0.79%) |
Jun 25, 2002 | 7.189 | 7.519 | 7.118 | 7.136 | 878,660 | -0.37(-4.95%) |
Jun 21, 2002 | 7.193 | 7.511 | 7.084 | 7.508 | 1,456,789 | +0.45(+6.32%) |
Jun 20, 2002 | 7.181 | 7.519 | 7.058 | 7.061 | 778,661 | -0.13(-1.82%) |
Jun 19, 2002 | 7.523 | 7.526 | 7.181 | 7.192 | 591,729 | -0.38(-4.96%) |
Jun 18, 2002 | 7.838 | 7.942 | 7.564 | 7.568 | 489,596 | -0.23(-2.93%) |
Jun 17, 2002 | 7.583 | 7.943 | 7.583 | 7.796 | 261,598 | +0.22(+2.97%) |
Jun 14, 2002 | 7.320 | 7.688 | 7.043 | 7.571 | 1,212,791 | +0.11(+1.51%) |
Jun 12, 2002 | 7.463 | 7.481 | 7.264 | 7.459 | 755,727 | -0.02(-0.30%) |
Jun 11, 2002 | 7.628 | 7.838 | 7.463 | 7.481 | 1,510,655 | -0.07(-0.94%) |
Jun 10, 2002 | 7.335 | 7.763 | 7.335 | 7.553 | 1,095,992 | +0.19(+2.55%) |
Jun 07, 2002 | 7.536 | 7.536 | 7.343 | 7.365 | 2,434,382 | -0.18(-2.39%) |
Jun 06, 2002 | 8.250 | 8.250 | 7.538 | 7.545 | 991,726 | -0.74(-8.92%) |