Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.037 | 9.152 | 9.019 | 9.058 | 2,323,830 | +0.02(+0.25%) |
May 29, 2003 | 9.049 | 9.161 | 8.884 | 9.035 | 2,334,494 | -0.01(-0.17%) |
May 28, 2003 | 9.129 | 9.292 | 9.002 | 9.050 | 3,898,201 | -0.08(-0.84%) |
May 27, 2003 | 8.615 | 9.191 | 8.610 | 9.127 | 4,959,868 | +0.61(+7.20%) |
May 23, 2003 | 8.283 | 8.578 | 8.233 | 8.514 | 2,869,061 | +0.22(+2.67%) |
May 22, 2003 | 8.145 | 8.297 | 8.030 | 8.293 | 1,683,683 | +0.15(+1.89%) |
May 21, 2003 | 7.931 | 8.139 | 7.920 | 8.139 | 1,898,576 | +0.17(+2.12%) |
May 20, 2003 | 7.848 | 8.075 | 7.848 | 7.970 | 2,052,681 | +0.08(+1.02%) |
May 19, 2003 | 8.148 | 8.175 | 7.875 | 7.890 | 2,518,193 | -0.32(-3.93%) |
May 16, 2003 | 8.096 | 8.274 | 8.073 | 8.212 | 3,027,964 | +0.07(+0.83%) |
May 15, 2003 | 8.267 | 8.287 | 7.970 | 8.145 | 11,932,958 | -0.32(-3.75%) |
May 14, 2003 | 8.610 | 8.617 | 8.413 | 8.462 | 2,715,223 | -0.14(-1.64%) |
May 13, 2003 | 8.758 | 8.786 | 8.531 | 8.602 | 3,087,153 | -0.20(-2.30%) |
May 12, 2003 | 8.463 | 8.835 | 8.439 | 8.805 | 3,470,014 | +0.36(+4.22%) |
May 09, 2003 | 8.212 | 8.467 | 8.212 | 8.448 | 2,453,405 | +0.27(+3.30%) |
May 08, 2003 | 8.083 | 8.205 | 8.066 | 8.178 | 1,842,053 | +0.05(+0.55%) |
May 07, 2003 | 8.148 | 8.231 | 8.088 | 8.133 | 2,054,014 | -0.12(-1.43%) |
May 06, 2003 | 8.261 | 8.383 | 8.214 | 8.252 | 1,942,568 | -0.01(-0.07%) |
May 05, 2003 | 8.195 | 8.471 | 8.175 | 8.257 | 3,159,406 | +0.07(+0.87%) |
May 02, 2003 | 7.781 | 8.203 | 7.773 | 8.186 | 3,564,397 | +0.59(+7.83%) |
Apr 30, 2003 | 7.633 | 7.713 | 7.563 | 7.591 | 1,593,034 | -0.04(-0.54%) |
Apr 29, 2003 | 7.408 | 7.728 | 7.406 | 7.633 | 2,414,213 | +0.21(+2.86%) |
Apr 28, 2003 | 7.321 | 7.458 | 7.286 | 7.421 | 1,172,313 | +0.11(+1.46%) |
Apr 25, 2003 | 7.464 | 7.466 | 7.278 | 7.314 | 1,441,595 | -0.18(-2.45%) |
Apr 24, 2003 | 7.410 | 7.584 | 7.380 | 7.498 | 1,431,731 | +0.01(+0.10%) |
Apr 23, 2003 | 7.565 | 7.580 | 7.468 | 7.490 | 2,037,217 | -0.14(-1.87%) |
Apr 22, 2003 | 7.537 | 7.685 | 7.417 | 7.633 | 2,538,189 | +0.12(+1.62%) |
Apr 21, 2003 | 7.550 | 7.593 | 7.408 | 7.511 | 2,427,810 | -0.07(-0.87%) |
Apr 17, 2003 | 7.455 | 7.591 | 7.381 | 7.576 | 2,361,156 | +0.17(+2.28%) |
Apr 16, 2003 | 7.333 | 7.498 | 7.314 | 7.408 | 3,568,396 | +0.20(+2.81%) |
Apr 15, 2003 | 7.042 | 7.346 | 6.808 | 7.205 | 7,846,792 | +0.11(+1.48%) |
Apr 14, 2003 | 6.759 | 7.117 | 6.759 | 7.100 | 2,944,780 | +0.32(+4.64%) |
Apr 11, 2003 | 6.808 | 6.907 | 6.704 | 6.785 | 947,821 | +0.02(+0.30%) |
Apr 10, 2003 | 6.772 | 6.785 | 6.611 | 6.764 | 1,782,598 | -0.02(-0.30%) |
Apr 09, 2003 | 6.993 | 7.051 | 6.749 | 6.785 | 1,582,636 | -0.25(-3.49%) |
Apr 08, 2003 | 7.096 | 7.106 | 6.991 | 7.031 | 698,268 | -0.11(-1.47%) |
Apr 07, 2003 | 7.295 | 7.359 | 7.104 | 7.136 | 1,094,727 | +0.05(+0.69%) |
Apr 04, 2003 | 7.201 | 7.243 | 7.061 | 7.087 | 809,981 | -0.12(-1.72%) |
Apr 03, 2003 | 7.436 | 7.436 | 6.999 | 7.211 | 2,993,571 | -0.19(-2.53%) |
Apr 02, 2003 | 7.061 | 7.464 | 7.061 | 7.398 | 3,289,248 | +0.47(+6.77%) |
Apr 01, 2003 | 6.789 | 6.935 | 6.716 | 6.929 | 1,676,218 | +0.20(+2.90%) |
Mar 31, 2003 | 6.924 | 6.924 | 6.719 | 6.734 | 1,244,987 | -0.22(-3.21%) |
Mar 28, 2003 | 6.946 | 7.076 | 6.922 | 6.958 | 1,235,096 | +0.01(+0.08%) |
Mar 27, 2003 | 6.948 | 7.029 | 6.821 | 6.952 | 1,250,997 | -0.04(-0.51%) |
Mar 26, 2003 | 7.014 | 7.068 | 6.892 | 6.988 | 1,361,901 | +0.05(+0.70%) |
Mar 25, 2003 | 6.845 | 7.027 | 6.819 | 6.939 | 1,236,743 | +0.06(+0.87%) |
Mar 24, 2003 | 7.014 | 7.079 | 6.791 | 6.879 | 2,159,381 | -0.27(-3.83%) |
Mar 21, 2003 | 6.943 | 7.153 | 6.907 | 7.153 | 3,557,121 | +0.25(+3.64%) |
Mar 20, 2003 | 6.442 | 6.939 | 6.416 | 6.901 | 5,131,660 | +0.52(+8.11%) |
Mar 19, 2003 | 6.395 | 6.489 | 6.335 | 6.384 | 2,479,131 | -0.01(-0.18%) |
Mar 18, 2003 | 6.369 | 6.507 | 6.226 | 6.395 | 4,339,438 | +0.16(+2.49%) |
Mar 17, 2003 | 5.823 | 6.239 | 5.817 | 6.239 | 1,355,054 | +0.34(+5.82%) |
Mar 14, 2003 | 5.900 | 6.106 | 5.877 | 5.896 | 1,191,773 | -0.01(-0.22%) |
Mar 13, 2003 | 5.589 | 5.924 | 5.581 | 5.909 | 1,794,063 | +0.37(+6.60%) |
Mar 12, 2003 | 5.647 | 5.739 | 5.401 | 5.544 | 3,155,047 | -0.13(-2.31%) |
Mar 11, 2003 | 5.784 | 5.907 | 5.645 | 5.675 | 1,554,108 | -0.16(-2.79%) |
Mar 10, 2003 | 5.875 | 5.919 | 5.770 | 5.838 | 727,596 | -0.06(-1.02%) |
Mar 07, 2003 | 5.682 | 5.911 | 5.654 | 5.898 | 1,248,565 | +0.11(+1.85%) |
Mar 06, 2003 | 5.767 | 5.802 | 5.626 | 5.791 | 1,798,062 | -0.04(-0.61%) |
Mar 05, 2003 | 5.825 | 5.905 | 5.757 | 5.827 | 1,115,257 | -0.03(-0.58%) |
Mar 04, 2003 | 5.767 | 5.935 | 5.645 | 5.860 | 2,263,841 | +0.06(+0.97%) |
Mar 03, 2003 | 6.048 | 6.076 | 5.802 | 5.804 | 2,157,728 | -0.23(-3.85%) |
Feb 28, 2003 | 5.973 | 6.119 | 5.954 | 6.037 | 1,146,984 | +0.04(+0.59%) |
Feb 27, 2003 | 6.067 | 6.067 | 5.894 | 6.001 | 2,137,465 | -0.05(-0.81%) |
Feb 26, 2003 | 6.005 | 6.142 | 5.956 | 6.050 | 1,982,027 | +0.02(+0.31%) |
Feb 25, 2003 | 6.087 | 6.114 | 5.851 | 6.031 | 2,242,245 | -0.12(-1.98%) |
Feb 24, 2003 | 6.029 | 6.177 | 5.967 | 6.153 | 2,530,991 | +0.12(+1.96%) |
Feb 21, 2003 | 5.896 | 6.050 | 5.712 | 6.035 | 6,052,729 | +0.07(+1.16%) |
Feb 20, 2003 | 6.348 | 6.386 | 5.898 | 5.965 | 5,791,445 | -0.40(-6.30%) |
Feb 19, 2003 | 6.528 | 6.552 | 6.309 | 6.367 | 2,179,324 | -0.15(-2.36%) |
Feb 18, 2003 | 6.417 | 6.599 | 6.378 | 6.521 | 1,425,065 | +0.15(+2.42%) |
Feb 14, 2003 | 6.357 | 6.513 | 6.194 | 6.367 | 1,861,516 | -0.01(-0.15%) |
Feb 13, 2003 | 6.545 | 6.545 | 6.262 | 6.376 | 1,815,125 | -0.13(-1.96%) |
Feb 12, 2003 | 6.643 | 6.744 | 6.479 | 6.504 | 960,619 | -0.13(-1.92%) |
Feb 11, 2003 | 6.849 | 6.916 | 6.556 | 6.631 | 1,626,361 | -0.18(-2.67%) |
Feb 10, 2003 | 6.509 | 6.843 | 6.462 | 6.813 | 3,018,899 | +0.33(+5.12%) |
Feb 07, 2003 | 6.432 | 6.513 | 6.423 | 6.481 | 1,678,618 | +0.10(+1.50%) |
Feb 06, 2003 | 6.239 | 6.528 | 6.236 | 6.386 | 1,667,686 | -0.03(-0.50%) |
Feb 05, 2003 | 6.309 | 6.492 | 6.284 | 6.417 | 1,776,999 | +0.12(+1.88%) |
Feb 04, 2003 | 6.273 | 6.301 | 6.161 | 6.299 | 1,407,202 | +0.01(+0.09%) |
Feb 03, 2003 | 6.318 | 6.320 | 6.161 | 6.294 | 776,654 | -0.01(-0.18%) |
Jan 31, 2003 | 6.134 | 6.363 | 6.108 | 6.305 | 1,149,650 | +0.12(+1.88%) |
Jan 30, 2003 | 6.326 | 6.410 | 6.162 | 6.189 | 846,614 | -0.14(-2.16%) |
Jan 29, 2003 | 6.260 | 6.382 | 6.027 | 6.326 | 1,721,543 | +0.01(+0.15%) |
Jan 28, 2003 | 6.189 | 6.342 | 6.125 | 6.316 | 1,983,627 | +0.16(+2.65%) |
Jan 27, 2003 | 6.453 | 6.455 | 6.106 | 6.153 | 5,039,053 | -0.36(-5.58%) |
Jan 24, 2003 | 6.768 | 6.787 | 6.472 | 6.517 | 2,746,150 | -0.21(-3.07%) |
Jan 23, 2003 | 6.961 | 7.051 | 6.646 | 6.723 | 2,214,784 | -0.12(-1.81%) |
Jan 22, 2003 | 6.686 | 6.898 | 6.584 | 6.847 | 2,123,067 | +0.14(+2.13%) |
Jan 21, 2003 | 6.661 | 6.920 | 6.423 | 6.704 | 4,176,282 | -0.09(-1.35%) |
Jan 17, 2003 | 7.314 | 7.380 | 6.755 | 6.796 | 8,382,158 | -0.72(-9.63%) |
Jan 16, 2003 | 7.539 | 7.636 | 7.473 | 7.520 | 2,883,191 | -0.05(-0.64%) |
Jan 15, 2003 | 7.576 | 7.741 | 7.455 | 7.569 | 3,449,485 | +0.02(+0.30%) |
Jan 14, 2003 | 7.327 | 7.571 | 7.258 | 7.546 | 2,604,044 | +0.21(+2.81%) |
Jan 13, 2003 | 7.385 | 7.475 | 7.304 | 7.340 | 1,529,312 | +0.00(+0.05%) |
Jan 10, 2003 | 7.070 | 7.479 | 6.986 | 7.336 | 3,058,892 | +0.24(+3.36%) |
Jan 09, 2003 | 6.686 | 7.160 | 6.667 | 7.098 | 2,415,013 | +0.45(+6.71%) |
Jan 08, 2003 | 6.704 | 6.721 | 6.590 | 6.652 | 2,000,690 | -0.09(-1.34%) |
Jan 07, 2003 | 6.804 | 6.903 | 6.714 | 6.742 | 2,875,993 | -0.06(-0.85%) |
Jan 06, 2003 | 6.794 | 6.986 | 6.729 | 6.800 | 2,553,920 | -0.00(-0.06%) |
Jan 03, 2003 | 6.611 | 7.012 | 6.599 | 6.804 | 7,364,216 | +0.52(+8.20%) |
Jan 02, 2003 | 6.162 | 6.301 | 6.097 | 6.288 | 739,861 | +0.12(+1.91%) |
Dec 31, 2002 | 6.191 | 6.275 | 6.132 | 6.170 | 1,311,487 | -5.92(-48.96%) |
Dec 27, 2002 | 11.95 | 12.17 | 11.95 | 12.09 | 413,788 | +0.12(+1.03%) |
Dec 26, 2002 | 11.86 | 12.28 | 11.85 | 11.96 | 886,500 | +0.07(+0.57%) |
Dec 24, 2002 | 11.77 | 11.95 | 11.77 | 11.90 | 503,905 | +0.09(+0.79%) |
Dec 23, 2002 | 11.66 | 11.85 | 11.42 | 11.80 | 817,446 | +0.32(+2.81%) |
Dec 20, 2002 | 11.66 | 11.77 | 11.42 | 11.48 | 1,945,767 | -0.18(-1.51%) |
Dec 19, 2002 | 11.61 | 12.09 | 11.40 | 11.66 | 1,406,402 | -0.03(-0.29%) |
Dec 18, 2002 | 12.11 | 12.11 | 11.61 | 11.69 | 1,015,275 | -0.48(-3.94%) |
Dec 17, 2002 | 12.03 | 12.40 | 11.94 | 12.17 | 848,907 | +0.11(+0.90%) |
Dec 16, 2002 | 11.78 | 12.14 | 11.63 | 12.06 | 961,152 | +0.23(+1.90%) |
Dec 13, 2002 | 12.02 | 12.10 | 11.78 | 11.84 | 674,006 | -0.31(-2.56%) |
Dec 12, 2002 | 12.29 | 12.55 | 11.97 | 12.15 | 924,359 | -0.10(-0.83%) |
Dec 11, 2002 | 11.80 | 12.28 | 11.73 | 12.25 | 1,119,256 | +0.45(+3.85%) |
Dec 10, 2002 | 11.55 | 11.92 | 11.53 | 11.80 | 1,348,013 | +0.24(+2.11%) |
Dec 09, 2002 | 12.00 | 12.08 | 11.50 | 11.55 | 1,169,113 | -0.58(-4.79%) |
Dec 06, 2002 | 11.84 | 12.53 | 11.68 | 12.13 | 1,341,081 | +0.24(+2.02%) |
Dec 05, 2002 | 12.14 | 12.19 | 11.69 | 11.89 | 1,189,376 | -0.18(-1.49%) |
Dec 04, 2002 | 12.23 | 12.28 | 11.89 | 12.07 | 1,449,061 | -0.28(-2.25%) |
Dec 03, 2002 | 12.68 | 12.68 | 12.30 | 12.35 | 1,286,158 | -0.50(-3.88%) |
Dec 02, 2002 | 12.55 | 12.88 | 12.29 | 12.85 | 1,233,901 | +0.40(+3.19%) |
Nov 29, 2002 | 12.66 | 12.66 | 12.38 | 12.45 | 381,261 | -0.15(-1.19%) |
Nov 27, 2002 | 12.00 | 12.66 | 11.89 | 12.60 | 1,199,774 | +0.65(+5.46%) |
Nov 26, 2002 | 11.66 | 12.02 | 11.57 | 11.95 | 1,711,145 | +0.20(+1.66%) |
Nov 25, 2002 | 11.81 | 12.07 | 11.57 | 11.75 | 1,436,530 | -0.06(-0.51%) |
Nov 22, 2002 | 11.53 | 11.89 | 11.39 | 11.81 | 2,943,980 | +0.13(+1.12%) |
Nov 21, 2002 | 10.64 | 11.74 | 10.64 | 11.68 | 1,818,858 | +0.95(+8.84%) |
Nov 20, 2002 | 10.23 | 10.88 | 10.23 | 10.73 | 821,179 | +0.51(+4.95%) |
Nov 19, 2002 | 10.37 | 10.50 | 10.16 | 10.23 | 471,378 | -0.19(-1.80%) |
Nov 18, 2002 | 10.50 | 10.63 | 10.24 | 10.42 | 971,817 | -0.07(-0.64%) |
Nov 15, 2002 | 10.22 | 10.50 | 10.07 | 10.48 | 836,642 | +0.23(+2.23%) |
Nov 14, 2002 | 9.834 | 10.29 | 9.834 | 10.25 | 821,978 | +0.32(+3.17%) |
Nov 13, 2002 | 9.801 | 10.15 | 9.636 | 9.939 | 1,009,943 | +0.07(+0.72%) |
Nov 12, 2002 | 9.559 | 10.09 | 9.493 | 9.868 | 777,187 | +0.30(+3.18%) |
Nov 11, 2002 | 9.883 | 9.887 | 9.471 | 9.564 | 801,449 | -0.30(-3.08%) |
Nov 08, 2002 | 9.958 | 10.11 | 9.752 | 9.868 | 736,395 | -0.09(-0.90%) |
Nov 07, 2002 | 10.13 | 10.13 | 9.737 | 9.958 | 1,039,004 | -0.29(-2.78%) |
Nov 06, 2002 | 10.10 | 10.30 | 9.842 | 10.24 | 1,169,913 | +0.12(+1.15%) |
Nov 05, 2002 | 10.16 | 10.26 | 9.823 | 10.13 | 1,980,694 | -0.53(-4.93%) |
Nov 04, 2002 | 10.15 | 10.94 | 10.10 | 10.65 | 3,776,357 | +0.53(+5.19%) |
Nov 01, 2002 | 9.452 | 10.23 | 9.403 | 10.13 | 1,731,408 | +0.60(+6.34%) |
Oct 31, 2002 | 9.467 | 9.729 | 9.306 | 9.523 | 2,093,473 | -0.01(-0.08%) |
Oct 30, 2002 | 8.814 | 9.534 | 8.709 | 9.531 | 1,620,495 | +0.75(+8.50%) |
Oct 29, 2002 | 8.825 | 8.825 | 8.563 | 8.784 | 1,239,500 | +0.01(+0.09%) |
Oct 28, 2002 | 8.675 | 8.934 | 8.593 | 8.777 | 1,062,525 | +0.06(+0.65%) |
Oct 25, 2002 | 8.439 | 8.754 | 8.402 | 8.720 | 912,948 | +0.24(+2.88%) |
Oct 24, 2002 | 8.214 | 8.649 | 8.139 | 8.477 | 1,894,044 | -0.02(-0.18%) |
Oct 23, 2002 | 8.349 | 8.533 | 8.008 | 8.492 | 1,089,648 | +0.18(+2.17%) |
Oct 22, 2002 | 8.274 | 8.612 | 8.113 | 8.312 | 1,003,544 | +0.02(+0.27%) |
Oct 21, 2002 | 7.753 | 8.289 | 7.389 | 8.289 | 1,105,392 | +0.47(+6.05%) |
Oct 18, 2002 | 7.914 | 7.918 | 7.599 | 7.816 | 1,165,381 | -0.15(-1.93%) |
Oct 17, 2002 | 8.004 | 8.090 | 7.876 | 7.970 | 1,524,425 | +0.09(+1.19%) |
Oct 16, 2002 | 8.139 | 8.139 | 7.786 | 7.876 | 1,539,977 | -0.27(-3.36%) |
Oct 15, 2002 | 7.539 | 8.492 | 7.535 | 8.150 | 2,486,199 | +0.72(+9.75%) |
Oct 14, 2002 | 8.087 | 8.154 | 7.246 | 7.426 | 3,467,548 | -0.45(-5.77%) |
Oct 11, 2002 | 7.820 | 8.207 | 7.704 | 7.881 | 1,729,373 | +0.16(+2.10%) |
Oct 10, 2002 | 7.453 | 7.726 | 7.453 | 7.719 | 1,920,172 | +0.29(+3.94%) |
Oct 09, 2002 | 7.389 | 7.685 | 7.389 | 7.426 | 1,376,541 | -0.05(-0.60%) |
Oct 08, 2002 | 7.310 | 7.554 | 7.288 | 7.471 | 2,423,811 | +0.20(+2.68%) |
Oct 07, 2002 | 7.389 | 7.471 | 7.254 | 7.276 | 2,160,927 | -0.09(-1.17%) |
Oct 04, 2002 | 6.845 | 7.659 | 6.751 | 7.363 | 4,897,392 | +0.61(+8.99%) |
Oct 03, 2002 | 6.549 | 7.070 | 6.545 | 6.755 | 5,699,729 | +1.13(+19.99%) |
Oct 02, 2002 | 5.746 | 5.982 | 5.626 | 5.630 | 1,076,821 | -0.08(-1.44%) |
Oct 01, 2002 | 5.874 | 5.941 | 5.596 | 5.712 | 1,348,813 | -0.14(-2.37%) |
Sep 30, 2002 | 5.720 | 5.982 | 5.589 | 5.851 | 921,832 | +0.05(+0.78%) |
Sep 27, 2002 | 6.241 | 6.241 | 5.637 | 5.806 | 2,488,332 | -0.53(-8.35%) |
Sep 26, 2002 | 6.376 | 6.466 | 6.297 | 6.335 | 373,263 | +0.01(+0.24%) |
Sep 25, 2002 | 6.114 | 6.412 | 6.114 | 6.320 | 689,939 | +0.19(+3.06%) |
Sep 24, 2002 | 6.189 | 6.406 | 6.057 | 6.132 | 1,257,433 | -0.13(-2.10%) |
Sep 23, 2002 | 6.342 | 6.387 | 6.177 | 6.264 | 345,535 | -0.10(-1.59%) |
Sep 20, 2002 | 6.414 | 6.492 | 6.350 | 6.365 | 993,650 | -0.01(-0.24%) |
Sep 19, 2002 | 6.582 | 6.665 | 6.376 | 6.380 | 633,481 | -0.23(-3.46%) |
Sep 18, 2002 | 6.695 | 6.744 | 6.575 | 6.609 | 564,960 | -0.12(-1.78%) |
Sep 17, 2002 | 7.119 | 7.126 | 6.714 | 6.729 | 467,645 | -0.27(-3.85%) |
Sep 16, 2002 | 7.123 | 7.123 | 6.998 | 6.998 | 622,816 | -0.06(-0.86%) |
Sep 13, 2002 | 6.976 | 7.156 | 6.973 | 7.059 | 637,976 | +0.08(+1.13%) |
Sep 12, 2002 | 6.995 | 7.078 | 6.958 | 6.980 | 317,673 | -0.15(-2.10%) |
Sep 11, 2002 | 6.939 | 7.209 | 6.931 | 7.130 | 195,429 | +0.08(+1.06%) |
Sep 10, 2002 | 6.939 | 7.096 | 6.939 | 7.055 | 380,925 | +0.03(+0.37%) |
Sep 09, 2002 | 7.051 | 7.164 | 6.796 | 7.029 | 406,456 | -0.01(-0.11%) |
Sep 06, 2002 | 6.905 | 7.070 | 6.868 | 7.036 | 546,297 | +0.17(+2.46%) |
Sep 05, 2002 | 6.819 | 7.025 | 6.665 | 6.868 | 1,203,773 | -0.00(-0.05%) |
Sep 04, 2002 | 6.466 | 6.931 | 6.421 | 6.871 | 847,840 | +0.50(+7.76%) |
Sep 03, 2002 | 6.507 | 6.545 | 6.215 | 6.376 | 595,888 | -0.15(-2.24%) |
Aug 30, 2002 | 7.051 | 7.167 | 6.519 | 6.522 | 1,110,458 | -0.53(-7.50%) |
Aug 29, 2002 | 7.276 | 7.276 | 7.051 | 7.051 | 555,034 | -0.23(-3.14%) |
Aug 28, 2002 | 7.374 | 7.408 | 7.280 | 7.280 | 576,958 | -0.11(-1.52%) |
Aug 27, 2002 | 7.651 | 7.651 | 7.378 | 7.393 | 222,224 | -0.21(-2.71%) |
Aug 26, 2002 | 7.445 | 7.621 | 7.393 | 7.599 | 238,088 | +0.17(+2.27%) |
Aug 23, 2002 | 7.749 | 7.749 | 7.363 | 7.430 | 407,406 | -0.23(-2.99%) |
Aug 22, 2002 | 7.700 | 7.783 | 7.595 | 7.659 | 435,918 | -0.06(-0.78%) |
Aug 21, 2002 | 7.452 | 7.719 | 7.445 | 7.719 | 297,298 | +0.28(+3.73%) |
Aug 20, 2002 | 7.445 | 7.497 | 7.333 | 7.441 | 21,062,710 | +0.04(+0.56%) |
Aug 16, 2002 | 7.220 | 7.408 | 7.153 | 7.400 | 256,893 | +0.12(+1.70%) |
Aug 15, 2002 | 7.359 | 7.408 | 6.939 | 7.276 | 260,217 | -0.03(-0.36%) |
Aug 14, 2002 | 6.905 | 7.359 | 6.901 | 7.303 | 496,440 | +0.51(+7.45%) |
Aug 13, 2002 | 7.153 | 7.343 | 6.785 | 6.796 | 303,977 | -0.47(-6.40%) |
Aug 12, 2002 | 7.239 | 7.333 | 6.965 | 7.261 | 238,835 | +0.21(+2.98%) |
Aug 07, 2002 | 7.089 | 7.220 | 6.871 | 7.051 | 614,100 | +0.10(+1.40%) |
Aug 06, 2002 | 6.691 | 7.059 | 6.504 | 6.954 | 539,973 | +0.38(+5.70%) |
Aug 05, 2002 | 6.766 | 6.826 | 6.579 | 6.579 | 375,132 | -0.25(-3.63%) |
Aug 02, 2002 | 7.010 | 7.010 | 6.661 | 6.826 | 502,460 | -0.21(-2.93%) |
Aug 01, 2002 | 6.999 | 7.224 | 6.976 | 7.033 | 564,294 | +0.00(+0.00%) |
Jul 31, 2002 | 7.198 | 7.198 | 7.006 | 7.033 | 440,717 | -0.19(-2.60%) |
Jul 30, 2002 | 7.261 | 7.359 | 7.051 | 7.220 | 399,924 | -0.06(-0.88%) |
Jul 29, 2002 | 6.845 | 7.366 | 6.755 | 7.284 | 438,584 | +0.52(+7.71%) |
Jul 26, 2002 | 6.856 | 6.883 | 6.710 | 6.763 | 1,011,322 | -0.12(-1.74%) |
Jul 25, 2002 | 6.905 | 6.943 | 6.714 | 6.883 | 825,711 | -0.14(-2.03%) |
Jul 24, 2002 | 6.946 | 7.025 | 6.706 | 7.025 | 531,942 | +0.09(+1.35%) |
Jul 23, 2002 | 7.201 | 7.224 | 6.868 | 6.931 | 858,505 | -0.22(-3.09%) |
Jul 22, 2002 | 7.010 | 7.314 | 6.946 | 7.153 | 1,141,172 | +0.10(+1.44%) |
Jul 19, 2002 | 6.976 | 7.333 | 6.849 | 7.051 | 698,268 | -0.09(-1.31%) |
Jul 17, 2002 | 7.183 | 7.513 | 6.901 | 7.145 | 700,668 | +0.47(+6.96%) |
Jul 12, 2002 | 6.519 | 6.958 | 6.515 | 6.680 | 409,523 | +0.17(+2.53%) |
Jul 11, 2002 | 6.624 | 6.733 | 6.339 | 6.515 | 661,742 | -0.00(-0.06%) |
Jul 10, 2002 | 6.848 | 6.864 | 6.507 | 6.519 | 500,972 | -0.34(-4.98%) |
Jul 09, 2002 | 6.688 | 6.860 | 6.688 | 6.860 | 484,708 | +0.17(+2.58%) |
Jul 08, 2002 | 7.205 | 7.205 | 6.688 | 6.688 | 831,577 | -0.52(-7.18%) |
Jul 05, 2002 | 6.770 | 7.205 | 6.770 | 7.205 | 211,426 | +0.43(+6.37%) |
Jul 04, 2002 | 6.560 | 6.789 | 6.147 | 6.774 | 1,244,566 | +0.00(+0.00%) |
Jul 03, 2002 | 6.560 | 6.789 | 6.147 | 6.774 | 1,243,233 | +0.08(+1.12%) |
Jul 02, 2002 | 7.051 | 7.089 | 6.601 | 6.699 | 773,454 | -0.50(-6.93%) |
Jul 01, 2002 | 7.314 | 7.333 | 7.089 | 7.198 | 889,966 | +0.07(+1.01%) |
Jun 28, 2002 | 7.126 | 7.595 | 7.051 | 7.126 | 1,149,917 | -0.15(-2.07%) |
Jun 27, 2002 | 7.306 | 7.464 | 7.029 | 7.276 | 717,998 | +0.08(+1.15%) |
Jun 26, 2002 | 7.089 | 7.299 | 6.834 | 7.194 | 1,060,867 | +0.06(+0.79%) |
Jun 25, 2002 | 7.190 | 7.520 | 7.119 | 7.138 | 878,501 | -0.37(-4.95%) |
Jun 21, 2002 | 7.194 | 7.513 | 7.085 | 7.509 | 1,456,526 | +0.45(+6.32%) |
Jun 20, 2002 | 7.183 | 7.520 | 7.059 | 7.063 | 778,520 | -0.13(-1.82%) |
Jun 19, 2002 | 7.524 | 7.528 | 7.183 | 7.193 | 591,622 | -0.38(-4.96%) |
Jun 18, 2002 | 7.839 | 7.943 | 7.565 | 7.569 | 489,508 | -0.23(-2.93%) |
Jun 17, 2002 | 7.584 | 7.944 | 7.584 | 7.798 | 261,550 | +0.23(+2.97%) |
Jun 14, 2002 | 7.321 | 7.689 | 7.044 | 7.573 | 1,212,572 | +0.11(+1.51%) |
Jun 12, 2002 | 7.464 | 7.483 | 7.265 | 7.460 | 755,591 | -0.02(-0.30%) |
Jun 11, 2002 | 7.629 | 7.839 | 7.464 | 7.483 | 1,510,382 | -0.07(-0.94%) |
Jun 10, 2002 | 7.336 | 7.764 | 7.336 | 7.554 | 1,095,794 | +0.19(+2.55%) |
Jun 07, 2002 | 7.537 | 7.537 | 7.344 | 7.366 | 2,433,942 | -0.18(-2.39%) |
Jun 06, 2002 | 8.252 | 8.252 | 7.539 | 7.546 | 991,547 | -0.74(-8.92%) |