Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9120 | 9141 | 9077 | 9083 | 97,400 | -20.95(-0.23%) |
Jun 27, 2003 | 9015 | 9133 | 9015 | 9104 | 91,800 | +180.65(+2.02%) |
Jun 26, 2003 | 8931 | 8941 | 8847 | 8923 | 68,400 | -8.85(-0.10%) |
Jun 25, 2003 | 8900 | 8978 | 8900 | 8932 | 73,600 | +13.00(+0.15%) |
Jun 24, 2003 | 9060 | 9075 | 8896 | 8919 | 74,800 | -217.88(-2.38%) |
Jun 23, 2003 | 9113 | 9173 | 9074 | 9137 | 95,200 | +16.75(+0.18%) |
Jun 20, 2003 | 9034 | 9123 | 9032 | 9120 | 81,400 | +9.88(+0.11%) |
Jun 19, 2003 | 9118 | 9141 | 9002 | 9111 | 69,600 | +17.54(+0.19%) |
Jun 18, 2003 | 9090 | 9189 | 9081 | 9093 | 75,000 | +59.97(+0.66%) |
Jun 17, 2003 | 8944 | 9062 | 8944 | 9033 | 77,800 | +193.17(+2.19%) |
Jun 16, 2003 | 8924 | 8924 | 8809 | 8840 | 53,200 | -140.81(-1.57%) |
Jun 13, 2003 | 8942 | 9021 | 8891 | 8981 | 126,000 | +62.04(+0.70%) |
Jun 12, 2003 | 8980 | 9002 | 8893 | 8919 | 78,600 | +28.30(+0.32%) |
Jun 11, 2003 | 8834 | 9007 | 8834 | 8890 | 98,600 | +101.21(+1.15%) |
Jun 10, 2003 | 8753 | 8807 | 8717 | 8789 | 69,800 | -33.64(-0.38%) |
Jun 09, 2003 | 8790 | 8883 | 8748 | 8823 | 94,000 | +36.86(+0.42%) |
Jun 06, 2003 | 8685 | 8814 | 8633 | 8786 | 92,400 | +128.64(+1.49%) |
Jun 05, 2003 | 8652 | 8686 | 8607 | 8657 | 89,600 | +99.37(+1.16%) |
Jun 04, 2003 | 8618 | 8672 | 8558 | 8558 | 67,800 | -6.63(-0.08%) |
Jun 03, 2003 | 8548 | 8606 | 8492 | 8564 | 65,000 | +17.32(+0.20%) |
Jun 02, 2003 | 8490 | 8602 | 8489 | 8547 | 77,000 | +122.66(+1.46%) |
May 30, 2003 | 8389 | 8462 | 8380 | 8425 | 77,200 | +49.15(+0.59%) |
May 29, 2003 | 8275 | 8384 | 8264 | 8375 | 62,000 | +141.18(+1.71%) |
May 28, 2003 | 8216 | 8312 | 8216 | 8234 | 48,800 | +113.94(+1.40%) |
May 27, 2003 | 8196 | 8206 | 8107 | 8120 | 46,200 | -107.08(-1.30%) |
May 26, 2003 | 8192 | 8263 | 8192 | 8227 | 47,600 | +42.56(+0.52%) |
May 23, 2003 | 8120 | 8220 | 8110 | 8185 | 64,200 | +133.10(+1.65%) |
May 22, 2003 | 8008 | 8073 | 7998 | 8052 | 61,400 | +33.15(+0.41%) |
May 21, 2003 | 8061 | 8121 | 7983 | 8019 | 59,400 | -40.97(-0.51%) |
May 20, 2003 | 7987 | 8101 | 7962 | 8059 | 58,800 | +20.35(+0.25%) |
May 19, 2003 | 8091 | 8099 | 7974 | 8039 | 63,600 | -78.16(-0.96%) |
May 16, 2003 | 8127 | 8152 | 8087 | 8117 | 54,000 | -6.11(-0.08%) |
May 15, 2003 | 8218 | 8218 | 8081 | 8123 | 67,200 | -121.51(-1.47%) |
May 14, 2003 | 8210 | 8271 | 8188 | 8245 | 55,600 | +54.65(+0.67%) |
May 13, 2003 | 8254 | 8339 | 8190 | 8190 | 63,400 | -30.86(-0.38%) |
May 12, 2003 | 8194 | 8237 | 8152 | 8221 | 58,600 | +68.96(+0.85%) |
May 09, 2003 | 8084 | 8152 | 8009 | 8152 | 65,000 | +120.61(+1.50%) |
May 08, 2003 | 8073 | 8073 | 8019 | 8032 | 53,600 | -78.22(-0.96%) |
May 07, 2003 | 8127 | 8156 | 8062 | 8110 | 57,600 | +26.21(+0.32%) |
May 06, 2003 | 7995 | 8133 | 7995 | 8084 | 61,400 | +176.37(+2.23%) |
May 02, 2003 | 7863 | 7907 | 7792 | 7907 | 53,400 | +43.90(+0.56%) |
May 01, 2003 | 7804 | 7896 | 7746 | 7863 | 55,800 | +31.87(+0.41%) |
Apr 30, 2003 | 7695 | 7831 | 7695 | 7831 | 63,200 | +223.54(+2.94%) |
Apr 28, 2003 | 7679 | 7685 | 7604 | 7608 | 46,000 | -91.62(-1.19%) |
Apr 25, 2003 | 7806 | 7806 | 7661 | 7700 | 52,200 | -155.07(-1.97%) |
Apr 24, 2003 | 7844 | 7938 | 7806 | 7855 | 51,400 | +61.19(+0.79%) |
Apr 23, 2003 | 7829 | 7896 | 7757 | 7793 | 52,000 | +2.92(+0.04%) |
Apr 22, 2003 | 7947 | 7947 | 7748 | 7790 | 47,800 | -178.62(-2.24%) |
Apr 21, 2003 | 7889 | 7997 | 7853 | 7969 | 49,400 | +94.57(+1.20%) |
Apr 18, 2003 | 7866 | 7899 | 7864 | 7875 | 47,600 | +52.61(+0.67%) |
Apr 17, 2003 | 7829 | 7851 | 7808 | 7822 | 48,400 | -57.59(-0.73%) |
Apr 16, 2003 | 7898 | 7935 | 7857 | 7879 | 63,400 | +40.66(+0.52%) |
Apr 15, 2003 | 7805 | 7906 | 7805 | 7839 | 60,800 | +86.73(+1.12%) |
Apr 14, 2003 | 7831 | 7886 | 7693 | 7752 | 64,600 | -64.39(-0.82%) |
Apr 11, 2003 | 7961 | 7974 | 7808 | 7816 | 65,400 | -163.63(-2.05%) |
Apr 10, 2003 | 8029 | 8031 | 7941 | 7980 | 51,400 | -77.49(-0.96%) |
Apr 09, 2003 | 8091 | 8160 | 8025 | 8058 | 57,600 | -73.80(-0.91%) |
Apr 08, 2003 | 8200 | 8200 | 8071 | 8131 | 50,400 | -118.57(-1.44%) |
Apr 07, 2003 | 8124 | 8250 | 8077 | 8250 | 51,000 | +175.86(+2.18%) |
Apr 05, 2003 | 8000 | 8101 | 7966 | 8074 | 51,200 | +56.37(+0.70%) |
Apr 04, 2003 | 8161 | 8178 | 7999 | 8018 | 53,400 | -52.10(-0.65%) |
Apr 03, 2003 | 8053 | 8070 | 7918 | 8070 | 51,800 | +83.13(+1.04%) |
Apr 02, 2003 | 7907 | 8019 | 7867 | 7987 | 54,400 | +14.01(+0.18%) |
Apr 01, 2003 | 8240 | 8240 | 7951 | 7973 | 45,600 | +0.00(+0.00%) |
Mar 31, 2003 | 8240 | 8240 | 7951 | 7973 | 0 | -307.45(-3.71%) |
Mar 29, 2003 | 8361 | 8361 | 8248 | 8280 | 43,800 | -88.51(-1.06%) |
Mar 28, 2003 | 8352 | 8382 | 8324 | 8369 | 43,800 | +16.75(+0.20%) |
Mar 27, 2003 | 8257 | 8376 | 8257 | 8352 | 39,400 | +113.16(+1.37%) |
Mar 26, 2003 | 8352 | 8377 | 8232 | 8239 | 48,200 | -196.31(-2.33%) |
Mar 25, 2003 | 8300 | 8451 | 8300 | 8435 | 58,000 | +0.00(+0.00%) |
Mar 24, 2003 | 8300 | 8451 | 8300 | 8435 | 0 | +240.02(+2.93%) |
Mar 21, 2003 | 8128 | 8287 | 8122 | 8195 | 54,600 | +144.01(+1.79%) |
Mar 20, 2003 | 7956 | 8051 | 7825 | 8051 | 48,400 | +96.58(+1.21%) |
Mar 19, 2003 | 7975 | 8081 | 7954 | 7954 | 56,000 | +82.82(+1.05%) |
Mar 18, 2003 | 8010 | 8018 | 7871 | 7872 | 41,200 | +0.00(+0.00%) |
Mar 17, 2003 | 8010 | 8018 | 7871 | 7872 | 0 | -131.05(-1.64%) |
Mar 15, 2003 | 7912 | 8038 | 7912 | 8003 | 1,037,455,616 | +134.13(+1.70%) |
Mar 14, 2003 | 7969 | 8003 | 7869 | 7869 | 408,692,800 | -74.48(-0.94%) |
Mar 13, 2003 | 7908 | 7998 | 7888 | 7943 | 505,407,616 | +80.61(+1.03%) |
Mar 12, 2003 | 7971 | 8062 | 7862 | 7862 | 678,628,416 | -179.83(-2.24%) |
Mar 11, 2003 | 8097 | 8113 | 7975 | 8042 | 539,740,992 | +0.00(+0.00%) |
Mar 10, 2003 | 8097 | 8113 | 7975 | 8042 | 0 | -101.86(-1.25%) |
Mar 08, 2003 | 8297 | 8336 | 8144 | 8144 | 564,456,832 | -225.03(-2.69%) |
Mar 07, 2003 | 8462 | 8509 | 8369 | 8369 | 593,320,576 | -103.47(-1.22%) |
Mar 06, 2003 | 8402 | 8494 | 8371 | 8473 | 569,636,608 | -7.60(-0.09%) |
Mar 05, 2003 | 8475 | 8500 | 8415 | 8480 | 468,741,792 | -10.18(-0.12%) |
Mar 04, 2003 | 8397 | 8490 | 8357 | 8490 | 465,136,384 | +0.00(+0.00%) |
Mar 03, 2003 | 8397 | 8490 | 8357 | 8490 | 0 | +127.36(+1.52%) |
Mar 01, 2003 | 8430 | 8449 | 8332 | 8363 | 496,881,984 | +3.66(+0.04%) |
Feb 28, 2003 | 8344 | 8378 | 8267 | 8359 | 502,865,984 | +2.57(+0.03%) |
Feb 27, 2003 | 8327 | 8429 | 8327 | 8357 | 408,184,384 | -3.68(-0.04%) |
Feb 26, 2003 | 8476 | 8481 | 8325 | 8360 | 495,549,600 | -204.46(-2.39%) |
Feb 25, 2003 | 8504 | 8607 | 8489 | 8565 | 374,840,800 | +0.00(+0.00%) |
Feb 24, 2003 | 8504 | 8607 | 8489 | 8565 | 0 | +51.41(+0.60%) |
Feb 22, 2003 | 8653 | 8685 | 8507 | 8514 | 456,682,208 | -137.38(-1.59%) |
Feb 21, 2003 | 8626 | 8651 | 8576 | 8651 | 441,356,992 | -27.52(-0.32%) |
Feb 20, 2003 | 8757 | 8773 | 8667 | 8678 | 540,626,432 | -14.53(-0.17%) |
Feb 19, 2003 | 8775 | 8794 | 8674 | 8693 | 611,585,216 | -78.92(-0.90%) |
Feb 18, 2003 | 8766 | 8821 | 8732 | 8772 | 628,536,192 | +0.00(+0.00%) |
Feb 17, 2003 | 8766 | 8821 | 8732 | 8772 | 0 | +69.97(+0.80%) |
Feb 15, 2003 | 8627 | 8772 | 8614 | 8702 | 714,486,208 | +102.26(+1.19%) |
Feb 14, 2003 | 8645 | 8673 | 8550 | 8600 | 540,752,768 | -64.51(-0.74%) |
Feb 13, 2003 | 8515 | 8677 | 8515 | 8664 | 658,504,576 | +0.00(+0.00%) |
Feb 12, 2003 | 8515 | 8677 | 8515 | 8664 | 0 | +179.24(+2.11%) |
Feb 11, 2003 | 8427 | 8502 | 8427 | 8485 | 376,913,792 | +0.00(+0.00%) |
Feb 10, 2003 | 8427 | 8502 | 8427 | 8485 | 0 | +36.77(+0.44%) |
Feb 08, 2003 | 8483 | 8517 | 8423 | 8448 | 383,372,800 | -36.03(-0.42%) |
Feb 07, 2003 | 8562 | 8595 | 8451 | 8484 | 484,900,608 | -65.66(-0.77%) |
Feb 06, 2003 | 8425 | 8574 | 8424 | 8550 | 553,700,992 | +64.95(+0.77%) |
Feb 05, 2003 | 8556 | 8579 | 8485 | 8485 | 596,242,176 | -15.89(-0.19%) |
Feb 04, 2003 | 8286 | 8512 | 8254 | 8501 | 506,553,408 | +0.00(+0.00%) |
Feb 03, 2003 | 8286 | 8512 | 8254 | 8501 | 0 | +160.85(+1.93%) |
Feb 01, 2003 | 8292 | 8348 | 8237 | 8340 | 583,234,176 | +23.13(+0.28%) |
Jan 31, 2003 | 8365 | 8407 | 8312 | 8317 | 536,095,616 | -14.27(-0.17%) |
Jan 30, 2003 | 8530 | 8530 | 8304 | 8331 | 540,654,016 | -194.31(-2.28%) |
Jan 29, 2003 | 8532 | 8583 | 8511 | 8525 | 508,021,184 | -84.08(-0.98%) |
Jan 28, 2003 | 8656 | 8690 | 8589 | 8609 | 504,887,616 | +0.00(+0.00%) |
Jan 27, 2003 | 8656 | 8690 | 8589 | 8609 | 0 | -122.18(-1.40%) |
Jan 25, 2003 | 8779 | 8826 | 8701 | 8732 | 773,407,232 | -59.27(-0.67%) |
Jan 24, 2003 | 8649 | 8795 | 8562 | 8791 | 796,891,776 | +179.88(+2.09%) |
Jan 23, 2003 | 8681 | 8709 | 8569 | 8611 | 696,631,168 | -97.54(-1.12%) |
Jan 22, 2003 | 8562 | 8755 | 8529 | 8709 | 641,889,600 | +149.76(+1.75%) |
Jan 21, 2003 | 8639 | 8658 | 8495 | 8559 | 645,672,832 | +0.00(+0.00%) |
Jan 20, 2003 | 8639 | 8658 | 8495 | 8559 | 0 | -131.43(-1.51%) |
Jan 18, 2003 | 8567 | 8733 | 8562 | 8690 | 648,807,808 | +81.08(+0.94%) |
Jan 17, 2003 | 8573 | 8620 | 8536 | 8609 | 591,225,600 | -2.58(-0.03%) |
Jan 16, 2003 | 8564 | 8612 | 8475 | 8612 | 597,795,392 | +58.69(+0.69%) |
Jan 15, 2003 | 8513 | 8570 | 8452 | 8553 | 462,942,592 | +0.00(+0.00%) |
Jan 14, 2003 | 8513 | 8570 | 8452 | 8553 | 0 | +82.61(+0.98%) |
Jan 13, 2003 | 8470 | 8470 | 8470 | 8470 | 0 | +0.00(+0.00%) |
Jan 11, 2003 | 8563 | 8570 | 8378 | 8470 | 495,221,600 | -27.48(-0.32%) |
Jan 10, 2003 | 8440 | 8498 | 8401 | 8498 | 394,982,400 | -19.87(-0.23%) |
Jan 09, 2003 | 8614 | 8614 | 8491 | 8518 | 380,133,408 | -138.70(-1.60%) |
Jan 08, 2003 | 8811 | 8829 | 8655 | 8656 | 480,549,792 | -56.83(-0.65%) |
Jan 07, 2003 | 8670 | 8762 | 8670 | 8713 | 232,615,008 | +0.00(+0.00%) |
Jan 06, 2003 | 8670 | 8762 | 8670 | 8713 | 0 | +134.38(+1.57%) |
Dec 31, 2002 | 8618 | 8618 | 8544 | 8579 | 168,062,800 | +0.00(+0.00%) |
Dec 30, 2002 | 8618 | 8618 | 8544 | 8579 | 0 | -135.10(-1.55%) |
Dec 28, 2002 | 8686 | 8714 | 8631 | 8714 | 326,003,808 | +13.95(+0.16%) |
Dec 27, 2002 | 8576 | 8706 | 8573 | 8700 | 292,922,400 | +198.96(+2.34%) |
Dec 26, 2002 | 8502 | 8528 | 8456 | 8501 | 328,678,016 | -11.23(-0.13%) |
Dec 25, 2002 | 8434 | 8557 | 8389 | 8512 | 510,317,792 | +0.00(+0.00%) |
Dec 24, 2002 | 8434 | 8557 | 8389 | 8512 | 0 | +105.49(+1.25%) |
Dec 21, 2002 | 8408 | 8422 | 8306 | 8407 | 493,461,408 | +19.31(+0.23%) |
Dec 20, 2002 | 8312 | 8412 | 8257 | 8388 | 483,763,392 | +43.56(+0.52%) |
Dec 19, 2002 | 8468 | 8490 | 8310 | 8344 | 437,481,984 | -166.72(-1.96%) |
Dec 18, 2002 | 8525 | 8584 | 8487 | 8511 | 464,156,000 | +59.79(+0.71%) |
Dec 17, 2002 | 8499 | 8570 | 8416 | 8451 | 445,362,816 | +0.00(+0.00%) |
Dec 16, 2002 | 8499 | 8570 | 8416 | 8451 | 0 | -65.13(-0.76%) |
Dec 14, 2002 | 8694 | 8694 | 8496 | 8516 | 885,691,776 | -192.62(-2.21%) |
Dec 13, 2002 | 8743 | 8755 | 8683 | 8709 | 363,620,608 | -18.97(-0.22%) |
Dec 12, 2002 | 8856 | 8876 | 8725 | 8728 | 470,391,200 | -76.86(-0.87%) |
Dec 11, 2002 | 8756 | 8869 | 8754 | 8805 | 481,268,192 | -23.53(-0.27%) |
Dec 10, 2002 | 8837 | 8942 | 8799 | 8828 | 439,849,216 | +0.00(+0.00%) |
Dec 09, 2002 | 8837 | 8942 | 8799 | 8828 | 0 | -35.21(-0.40%) |
Dec 07, 2002 | 8898 | 8907 | 8805 | 8863 | 489,670,400 | -54.31(-0.61%) |
Dec 06, 2002 | 8969 | 9035 | 8907 | 8918 | 492,858,592 | -89.16(-0.99%) |
Dec 05, 2002 | 9127 | 9127 | 8961 | 9007 | 528,188,992 | -198.38(-2.16%) |
Dec 04, 2002 | 9244 | 9320 | 9184 | 9205 | 536,443,008 | +30.64(+0.33%) |
Dec 03, 2002 | 9209 | 9252 | 9112 | 9174 | 477,585,216 | +0.00(+0.00%) |
Dec 02, 2002 | 9209 | 9252 | 9112 | 9174 | 0 | -41.09(-0.45%) |
Nov 30, 2002 | 9172 | 9294 | 9125 | 9216 | 651,403,392 | +38.78(+0.42%) |
Nov 29, 2002 | 8968 | 9186 | 8968 | 9177 | 657,135,616 | +300.90(+3.39%) |
Nov 28, 2002 | 8761 | 8927 | 8761 | 8876 | 472,613,792 | +51.89(+0.59%) |
Nov 27, 2002 | 8944 | 8983 | 8750 | 8824 | 520,090,592 | -120.45(-1.35%) |
Nov 26, 2002 | 8818 | 8956 | 8752 | 8944 | 656,192,768 | +0.00(+0.00%) |
Nov 25, 2002 | 8818 | 8956 | 8752 | 8944 | 0 | +171.88(+1.96%) |
Nov 23, 2002 | 8758 | 8820 | 8716 | 8773 | 682,103,616 | +104.50(+1.21%) |
Nov 22, 2002 | 8538 | 8683 | 8531 | 8668 | 733,791,424 | +208.44(+2.46%) |
Nov 21, 2002 | 8384 | 8533 | 8355 | 8460 | 687,147,584 | +94.36(+1.13%) |
Nov 20, 2002 | 8330 | 8414 | 8247 | 8365 | 650,037,632 | +19.25(+0.23%) |
Nov 19, 2002 | 8478 | 8480 | 8292 | 8346 | 550,172,032 | +0.00(+0.00%) |
Nov 18, 2002 | 8478 | 8480 | 8292 | 8346 | 0 | -157.58(-1.85%) |
Nov 16, 2002 | 8402 | 8517 | 8400 | 8504 | 525,206,208 | +200.20(+2.41%) |
Nov 15, 2002 | 8429 | 8501 | 8303 | 8303 | 517,190,016 | -135.13(-1.60%) |
Nov 14, 2002 | 8506 | 8506 | 8389 | 8439 | 473,855,808 | -26.25(-0.31%) |
Nov 13, 2002 | 8403 | 8527 | 8380 | 8465 | 498,522,400 | +4.40(+0.05%) |
Nov 12, 2002 | 8620 | 8620 | 8430 | 8460 | 459,883,584 | +0.00(+0.00%) |
Nov 11, 2002 | 8620 | 8620 | 8430 | 8460 | 0 | -230.40(-2.65%) |
Nov 09, 2002 | 8824 | 8824 | 8657 | 8691 | 464,859,008 | -229.67(-2.57%) |
Nov 08, 2002 | 8912 | 8956 | 8854 | 8920 | 523,936,192 | -32.85(-0.37%) |
Nov 07, 2002 | 8956 | 9101 | 8914 | 8953 | 523,289,792 | +15.73(+0.18%) |
Nov 06, 2002 | 8791 | 8996 | 8791 | 8938 | 528,042,816 | +0.00(+0.00%) |
Nov 05, 2002 | 8791 | 8996 | 8791 | 8938 | 0 | +251.84(+2.90%) |
Nov 02, 2002 | 8652 | 8698 | 8571 | 8686 | 416,409,216 | +45.24(+0.52%) |
Nov 01, 2002 | 8831 | 8831 | 8577 | 8640 | 483,240,000 | -116.11(-1.33%) |
Oct 31, 2002 | 8631 | 8843 | 8615 | 8757 | 444,388,192 | +47.83(+0.55%) |
Oct 30, 2002 | 8716 | 8785 | 8678 | 8709 | 390,968,384 | -48.75(-0.56%) |
Oct 29, 2002 | 8680 | 8758 | 8558 | 8758 | 366,290,400 | +0.00(+0.00%) |
Oct 28, 2002 | 8680 | 8758 | 8558 | 8758 | 0 | +31.22(+0.36%) |
Oct 25, 2002 | 8613 | 8759 | 8613 | 8726 | 404,263,008 | +111.99(+1.30%) |
Oct 24, 2002 | 8725 | 8736 | 8549 | 8614 | 448,206,208 | -100.22(-1.15%) |
Oct 23, 2002 | 8624 | 8759 | 8499 | 8715 | 515,509,600 | +25.13(+0.29%) |
Oct 22, 2002 | 8970 | 8970 | 8689 | 8689 | 444,839,200 | -289.02(-3.22%) |
Oct 21, 2002 | 9109 | 9117 | 8948 | 8978 | 360,508,800 | -107.72(-1.19%) |
Oct 18, 2002 | 9056 | 9135 | 9056 | 9086 | 475,214,784 | +126.25(+1.41%) |
Oct 17, 2002 | 8894 | 9038 | 8894 | 8960 | 361,571,008 | +75.01(+0.84%) |
Oct 16, 2002 | 8934 | 8975 | 8826 | 8885 | 485,844,608 | +48.14(+0.54%) |
Oct 15, 2002 | 8642 | 8871 | 8642 | 8837 | 466,605,600 | +307.12(+3.60%) |
Oct 11, 2002 | 8513 | 8611 | 8483 | 8530 | 564,830,208 | +89.99(+1.07%) |
Oct 10, 2002 | 8468 | 8488 | 8197 | 8440 | 619,958,016 | -99.72(-1.17%) |
Oct 09, 2002 | 8649 | 8652 | 8498 | 8539 | 538,685,184 | -169.56(-1.95%) |
Oct 08, 2002 | 8712 | 8799 | 8674 | 8709 | 543,959,424 | +20.90(+0.24%) |
Oct 07, 2002 | 8921 | 8921 | 8650 | 8688 | 608,972,800 | -339.55(-3.76%) |
Oct 04, 2002 | 8900 | 9028 | 8861 | 9028 | 621,473,792 | +91.12(+1.02%) |
Oct 03, 2002 | 9058 | 9088 | 8928 | 8936 | 574,865,984 | -112.90(-1.25%) |
Oct 02, 2002 | 9252 | 9294 | 9049 | 9049 | 415,330,400 | -112.93(-1.23%) |
Oct 01, 2002 | 9290 | 9290 | 9143 | 9162 | 442,816,800 | -221.03(-2.36%) |
Sep 30, 2002 | 9421 | 9471 | 9315 | 9383 | 407,879,392 | -147.15(-1.54%) |
Sep 27, 2002 | 9416 | 9572 | 9416 | 9530 | 582,292,224 | +209.52(+2.25%) |
Sep 26, 2002 | 9265 | 9387 | 9265 | 9321 | 415,439,200 | +155.51(+1.70%) |
Sep 25, 2002 | 9213 | 9349 | 9106 | 9165 | 437,236,992 | -156.23(-1.68%) |
Sep 24, 2002 | 9396 | 9396 | 9188 | 9322 | 546,891,776 | -159.44(-1.68%) |
Sep 20, 2002 | 9566 | 9673 | 9448 | 9481 | 478,701,184 | -188.54(-1.95%) |
Sep 19, 2002 | 9607 | 9885 | 9607 | 9670 | 827,961,984 | +197.56(+2.09%) |
Sep 18, 2002 | 9432 | 9522 | 9258 | 9472 | 547,574,400 | -71.88(-0.75%) |
Sep 17, 2002 | 9349 | 9577 | 9349 | 9544 | 486,859,200 | +302.01(+3.27%) |
Sep 13, 2002 | 9299 | 9306 | 9157 | 9242 | 1,118,312,832 | -173.30(-1.84%) |
Sep 12, 2002 | 9359 | 9441 | 9251 | 9415 | 398,403,584 | +15.15(+0.16%) |
Sep 11, 2002 | 9384 | 9432 | 9353 | 9400 | 404,387,584 | +90.77(+0.98%) |
Sep 10, 2002 | 9355 | 9456 | 9274 | 9309 | 455,690,208 | +3.05(+0.03%) |
Sep 09, 2002 | 9222 | 9353 | 9222 | 9306 | 417,316,000 | +177.19(+1.94%) |
Sep 06, 2002 | 9109 | 9150 | 8969 | 9129 | 510,023,392 | -93.05(-1.01%) |
Sep 05, 2002 | 9148 | 9290 | 9076 | 9222 | 517,238,400 | +147.03(+1.62%) |
Sep 04, 2002 | 9123 | 9159 | 8995 | 9075 | 624,809,216 | -141.95(-1.54%) |
Sep 03, 2002 | 9449 | 9473 | 9217 | 9217 | 510,067,392 | -304.59(-3.20%) |
Sep 02, 2002 | 9565 | 9565 | 9488 | 9522 | 326,847,808 | -97.67(-1.02%) |
Aug 30, 2002 | 9647 | 9678 | 9525 | 9619 | 366,890,816 | -0.84(-0.01%) |
Aug 29, 2002 | 9681 | 9698 | 9559 | 9620 | 390,558,784 | -146.59(-1.50%) |
Aug 28, 2002 | 9921 | 9953 | 9745 | 9767 | 387,014,208 | -140.57(-1.42%) |
Aug 27, 2002 | 10001 | 10067 | 9899 | 9907 | 384,928,800 | -160.40(-1.59%) |
Aug 26, 2002 | 9812 | 10162 | 9797 | 10068 | 512,197,600 | +200.25(+2.03%) |
Aug 23, 2002 | 9895 | 9980 | 9864 | 9867 | 544,396,800 | +53.43(+0.54%) |
Aug 22, 2002 | 9651 | 9852 | 9551 | 9814 | 529,763,008 | +171.41(+1.78%) |
Aug 21, 2002 | 9541 | 9707 | 9524 | 9643 | 412,661,600 | +21.92(+0.23%) |
Aug 20, 2002 | 9696 | 9743 | 9586 | 9621 | 415,972,416 | +21.59(+0.22%) |
Aug 19, 2002 | 9773 | 9773 | 9500 | 9599 | 383,241,408 | -189.03(-1.93%) |
Aug 16, 2002 | 9859 | 9884 | 9728 | 9788 | 341,109,408 | -7.44(-0.08%) |
Aug 15, 2002 | 9740 | 9852 | 9740 | 9796 | 404,492,416 | +157.16(+1.63%) |
Aug 14, 2002 | 9642 | 9682 | 9619 | 9638 | 355,713,984 | -50.20(-0.52%) |
Aug 13, 2002 | 9671 | 9796 | 9644 | 9689 | 332,842,816 | -59.21(-0.61%) |
Aug 12, 2002 | 9932 | 9932 | 9748 | 9748 | 346,129,984 | -251.97(-2.52%) |
Aug 09, 2002 | 9872 | 10043 | 9857 | 10000 | 531,142,784 | +200.22(+2.04%) |
Aug 08, 2002 | 9845 | 9941 | 9740 | 9800 | 473,644,192 | -34.83(-0.35%) |
Aug 07, 2002 | 9637 | 9875 | 9637 | 9834 | 539,977,600 | +333.38(+3.51%) |
Aug 06, 2002 | 9623 | 9623 | 9439 | 9501 | 630,054,400 | -203.91(-2.10%) |
Aug 05, 2002 | 9637 | 9776 | 9637 | 9705 | 557,791,232 | -4.73(-0.05%) |
Aug 02, 2002 | 9717 | 9792 | 9634 | 9710 | 539,051,008 | -83.85(-0.86%) |
Aug 01, 2002 | 9913 | 9913 | 9738 | 9794 | 493,524,608 | -84.43(-0.85%) |
Jul 31, 2002 | 9965 | 9965 | 9832 | 9878 | 480,490,400 | -125.76(-1.26%) |
Jul 30, 2002 | 9801 | 10014 | 9791 | 10004 | 544,350,592 | +337.03(+3.49%) |
Jul 29, 2002 | 9654 | 9853 | 9637 | 9667 | 498,883,008 | +75.64(+0.79%) |
Jul 26, 2002 | 9868 | 9868 | 9548 | 9591 | 578,064,000 | -338.88(-3.41%) |
Jul 25, 2002 | 10080 | 10167 | 9911 | 9930 | 514,695,200 | -17.81(-0.18%) |
Jul 24, 2002 | 10135 | 10143 | 9901 | 9948 | 538,825,600 | -267.88(-2.62%) |
Jul 23, 2002 | 10102 | 10268 | 10004 | 10216 | 495,785,216 | +26.60(+0.26%) |
Jul 22, 2002 | 10076 | 10296 | 9982 | 10189 | 447,048,192 | -13.40(-0.13%) |
Jul 19, 2002 | 10422 | 10422 | 10175 | 10202 | 435,193,408 | -295.90(-2.82%) |
Jul 18, 2002 | 10367 | 10514 | 10340 | 10498 | 514,417,216 | +202.30(+1.96%) |
Jul 17, 2002 | 10256 | 10328 | 10114 | 10296 | 528,231,616 | +45.60(+0.44%) |
Jul 16, 2002 | 10313 | 10503 | 10250 | 10250 | 503,632,192 | -124.80(-1.20%) |
Jul 15, 2002 | 10548 | 10548 | 10373 | 10375 | 374,059,008 | -226.30(-2.13%) |
Jul 12, 2002 | 10609 | 10694 | 10570 | 10602 | 530,861,184 | +115.80(+1.10%) |
Jul 11, 2002 | 10648 | 10648 | 10457 | 10486 | 455,177,984 | -267.00(-2.48%) |
Jul 10, 2002 | 10866 | 10976 | 10753 | 10753 | 448,201,792 | -207.50(-1.89%) |
Jul 09, 2002 | 10836 | 10960 | 10771 | 10960 | 480,981,600 | +191.00(+1.77%) |
Jul 08, 2002 | 10969 | 11051 | 10760 | 10769 | 558,547,776 | -56.90(-0.53%) |
Jul 05, 2002 | 10701 | 10886 | 10701 | 10826 | 502,188,000 | +193.30(+1.82%) |
Jul 04, 2002 | 10752 | 10791 | 10626 | 10633 | 493,688,384 | -179.50(-1.66%) |
Jul 03, 2002 | 10522 | 10863 | 10496 | 10812 | 594,448,768 | +190.00(+1.79%) |
Jul 02, 2002 | 10517 | 10622 | 10371 | 10622 | 449,126,592 | +26.90(+0.25%) |