Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.689 | 7.689 | 7.558 | 7.613 | 3,002,068 | -0.05(-0.63%) |
Apr 29, 2003 | 7.716 | 7.771 | 7.613 | 7.661 | 2,523,990 | -0.01(-0.18%) |
Apr 28, 2003 | 7.661 | 7.723 | 7.634 | 7.675 | 1,735,925 | +0.05(+0.63%) |
Apr 25, 2003 | 7.771 | 7.813 | 7.579 | 7.627 | 2,290,845 | -0.19(-2.46%) |
Apr 24, 2003 | 7.854 | 7.874 | 7.730 | 7.819 | 1,971,108 | -0.03(-0.44%) |
Apr 23, 2003 | 7.813 | 7.868 | 7.703 | 7.854 | 3,031,029 | -0.03(-0.35%) |
Apr 22, 2003 | 7.833 | 7.950 | 7.799 | 7.881 | 2,150,842 | +0.05(+0.61%) |
Apr 21, 2003 | 8.046 | 8.081 | 7.833 | 7.833 | 2,416,295 | -0.28(-3.47%) |
Apr 17, 2003 | 7.868 | 8.115 | 7.868 | 8.115 | 1,903,580 | +0.18(+2.25%) |
Apr 16, 2003 | 8.060 | 8.060 | 7.929 | 7.936 | 1,756,882 | -0.11(-1.37%) |
Apr 15, 2003 | 7.861 | 8.046 | 7.861 | 8.046 | 2,101,069 | +0.12(+1.47%) |
Apr 14, 2003 | 7.916 | 7.929 | 7.819 | 7.929 | 1,702,743 | +0.15(+1.94%) |
Apr 11, 2003 | 7.909 | 8.005 | 7.778 | 7.778 | 1,506,710 | -0.12(-1.48%) |
Apr 10, 2003 | 7.799 | 7.909 | 7.778 | 7.895 | 2,332,468 | +0.20(+2.59%) |
Apr 09, 2003 | 7.943 | 7.943 | 7.689 | 7.696 | 1,713,950 | -0.14(-1.75%) |
Apr 08, 2003 | 7.758 | 7.874 | 7.710 | 7.833 | 1,935,888 | +0.08(+0.97%) |
Apr 07, 2003 | 7.902 | 8.005 | 7.723 | 7.758 | 2,278,038 | -0.03(-0.35%) |
Apr 04, 2003 | 7.627 | 7.792 | 7.606 | 7.785 | 2,129,594 | +0.12(+1.61%) |
Apr 03, 2003 | 7.689 | 7.710 | 7.558 | 7.661 | 2,885,787 | +0.04(+0.54%) |
Apr 02, 2003 | 7.469 | 7.703 | 7.442 | 7.620 | 2,312,675 | +0.21(+2.88%) |
Apr 01, 2003 | 7.448 | 7.462 | 7.339 | 7.407 | 2,566,049 | -0.01(-0.19%) |
Mar 31, 2003 | 7.538 | 7.545 | 7.414 | 7.421 | 3,038,161 | -0.16(-2.17%) |
Mar 28, 2003 | 7.600 | 7.606 | 7.448 | 7.586 | 1,960,775 | -0.06(-0.81%) |
Mar 27, 2003 | 7.476 | 7.696 | 7.462 | 7.648 | 1,566,524 | +0.13(+1.74%) |
Mar 26, 2003 | 7.655 | 7.661 | 7.510 | 7.517 | 1,480,514 | -0.13(-1.71%) |
Mar 25, 2003 | 7.552 | 7.730 | 7.517 | 7.648 | 2,404,070 | +0.11(+1.46%) |
Mar 24, 2003 | 7.661 | 7.682 | 7.517 | 7.538 | 1,960,775 | -0.16(-2.05%) |
Mar 21, 2003 | 7.613 | 7.723 | 7.558 | 7.696 | 2,809,964 | +0.08(+1.08%) |
Mar 20, 2003 | 7.661 | 7.696 | 7.572 | 7.613 | 1,699,396 | -0.05(-0.63%) |
Mar 19, 2003 | 7.799 | 7.813 | 7.655 | 7.661 | 2,984,895 | -0.03(-0.36%) |
Mar 18, 2003 | 7.558 | 7.751 | 7.558 | 7.689 | 2,725,263 | +0.17(+2.29%) |
Mar 17, 2003 | 7.325 | 7.552 | 7.284 | 7.517 | 2,688,589 | +0.19(+2.63%) |
Mar 14, 2003 | 7.352 | 7.455 | 7.311 | 7.325 | 2,854,060 | -0.01(-0.19%) |
Mar 13, 2003 | 7.297 | 7.380 | 7.249 | 7.339 | 2,911,546 | +0.10(+1.33%) |
Mar 12, 2003 | 7.256 | 7.318 | 7.215 | 7.242 | 2,076,183 | -0.03(-0.47%) |
Mar 11, 2003 | 7.318 | 7.462 | 7.263 | 7.277 | 2,249,805 | -0.11(-1.49%) |
Mar 10, 2003 | 7.400 | 7.442 | 7.318 | 7.387 | 2,526,173 | -0.10(-1.38%) |
Mar 07, 2003 | 7.352 | 7.503 | 7.290 | 7.490 | 2,065,996 | +0.07(+0.93%) |
Mar 06, 2003 | 7.442 | 7.503 | 7.325 | 7.421 | 2,004,871 | -0.04(-0.55%) |
Mar 05, 2003 | 7.332 | 7.462 | 7.277 | 7.462 | 3,508,525 | +0.11(+1.50%) |
Mar 04, 2003 | 7.524 | 7.531 | 7.304 | 7.352 | 2,134,833 | -0.14(-1.83%) |
Mar 03, 2003 | 7.799 | 7.799 | 7.421 | 7.490 | 4,045,108 | +0.00(+0.00%) |
Feb 28, 2003 | 7.476 | 7.524 | 7.366 | 7.490 | 3,315,693 | -0.06(-0.82%) |
Feb 27, 2003 | 7.421 | 7.627 | 7.387 | 7.552 | 2,709,400 | +0.29(+3.97%) |
Feb 26, 2003 | 7.448 | 7.469 | 7.222 | 7.263 | 3,033,649 | -0.21(-2.76%) |
Feb 25, 2003 | 7.400 | 7.510 | 7.284 | 7.469 | 2,615,240 | +0.03(+0.37%) |
Feb 24, 2003 | 7.716 | 7.716 | 7.345 | 7.442 | 2,957,826 | -0.21(-2.78%) |
Feb 21, 2003 | 7.641 | 7.696 | 7.490 | 7.655 | 2,057,409 | +0.05(+0.63%) |
Feb 20, 2003 | 7.730 | 7.744 | 7.593 | 7.606 | 2,129,448 | -0.15(-1.95%) |
Feb 19, 2003 | 8.046 | 8.046 | 7.751 | 7.758 | 3,530,210 | -0.30(-3.75%) |
Feb 18, 2003 | 8.177 | 8.300 | 8.026 | 8.060 | 2,479,311 | -0.15(-1.84%) |
Feb 14, 2003 | 8.211 | 8.397 | 8.142 | 8.211 | 1,311,549 | +0.02(+0.25%) |
Feb 13, 2003 | 8.053 | 8.273 | 7.998 | 8.191 | 1,577,585 | +0.11(+1.36%) |
Feb 12, 2003 | 8.204 | 8.294 | 8.081 | 8.081 | 1,484,734 | -0.08(-1.01%) |
Feb 11, 2003 | 8.307 | 8.321 | 8.149 | 8.163 | 1,338,182 | -0.16(-1.90%) |
Feb 10, 2003 | 8.335 | 8.342 | 8.246 | 8.321 | 1,124,538 | +0.02(+0.25%) |
Feb 07, 2003 | 8.328 | 8.369 | 8.232 | 8.300 | 996,905 | +0.02(+0.25%) |
Feb 06, 2003 | 8.314 | 8.342 | 8.225 | 8.280 | 1,345,022 | -0.08(-0.90%) |
Feb 05, 2003 | 8.335 | 8.472 | 8.259 | 8.355 | 1,501,034 | +0.05(+0.58%) |
Feb 04, 2003 | 8.314 | 8.349 | 8.232 | 8.307 | 1,871,271 | -0.02(-0.25%) |
Feb 03, 2003 | 8.266 | 8.349 | 8.184 | 8.328 | 1,809,565 | +0.05(+0.58%) |
Jan 31, 2003 | 8.149 | 8.280 | 8.094 | 8.280 | 2,200,032 | +0.06(+0.75%) |
Jan 30, 2003 | 8.335 | 8.349 | 8.197 | 8.218 | 2,292,446 | -0.14(-1.73%) |
Jan 29, 2003 | 8.383 | 8.417 | 8.259 | 8.362 | 1,744,803 | -0.05(-0.65%) |
Jan 28, 2003 | 8.431 | 8.445 | 8.376 | 8.417 | 2,176,019 | -0.03(-0.41%) |
Jan 27, 2003 | 8.493 | 8.493 | 8.362 | 8.452 | 2,627,610 | -0.04(-0.49%) |
Jan 24, 2003 | 8.520 | 8.713 | 8.445 | 8.493 | 2,257,955 | -0.16(-1.90%) |
Jan 23, 2003 | 8.692 | 8.726 | 8.610 | 8.658 | 1,634,634 | -0.03(-0.40%) |
Jan 22, 2003 | 8.685 | 8.816 | 8.589 | 8.692 | 2,188,535 | +0.02(+0.24%) |
Jan 21, 2003 | 8.775 | 8.781 | 8.623 | 8.672 | 1,764,886 | -0.03(-0.39%) |
Jan 17, 2003 | 8.754 | 8.775 | 8.637 | 8.706 | 1,780,458 | +0.04(+0.48%) |
Jan 16, 2003 | 8.603 | 8.699 | 8.568 | 8.665 | 1,330,614 | +0.12(+1.37%) |
Jan 15, 2003 | 8.596 | 8.678 | 8.513 | 8.548 | 1,238,491 | -0.12(-1.35%) |
Jan 14, 2003 | 8.699 | 8.891 | 8.582 | 8.665 | 1,307,329 | -0.10(-1.18%) |
Jan 13, 2003 | 8.527 | 8.788 | 8.486 | 8.768 | 2,534,032 | +0.25(+2.90%) |
Jan 10, 2003 | 8.575 | 8.575 | 8.410 | 8.520 | 1,635,216 | -0.08(-0.88%) |
Jan 09, 2003 | 8.500 | 8.610 | 8.452 | 8.596 | 1,235,289 | +0.11(+1.30%) |
Jan 08, 2003 | 8.513 | 8.589 | 8.445 | 8.486 | 1,412,113 | -0.06(-0.72%) |
Jan 07, 2003 | 8.637 | 8.665 | 8.438 | 8.548 | 2,173,399 | -0.12(-1.43%) |
Jan 06, 2003 | 8.623 | 8.726 | 8.603 | 8.672 | 1,404,836 | +0.01(+0.16%) |
Jan 03, 2003 | 8.555 | 8.678 | 8.527 | 8.658 | 1,291,756 | +0.05(+0.64%) |
Jan 02, 2003 | 8.589 | 8.637 | 8.500 | 8.603 | 1,643,948 | +0.24(+2.88%) |
Dec 31, 2002 | 8.390 | 8.541 | 8.342 | 8.362 | 1,935,743 | -0.03(-0.41%) |
Dec 30, 2002 | 8.383 | 8.507 | 8.349 | 8.397 | 2,537,088 | +0.01(+0.16%) |
Dec 27, 2002 | 8.424 | 8.445 | 8.342 | 8.383 | 1,544,403 | -0.05(-0.57%) |
Dec 26, 2002 | 8.349 | 8.513 | 8.349 | 8.431 | 1,006,947 | +0.01(+0.16%) |
Dec 24, 2002 | 8.397 | 8.452 | 8.342 | 8.417 | 743,677 | +0.01(+0.08%) |
Dec 23, 2002 | 8.527 | 8.527 | 8.349 | 8.410 | 2,172,526 | -0.12(-1.37%) |
Dec 20, 2002 | 8.390 | 8.527 | 8.342 | 8.527 | 3,726,244 | +0.14(+1.64%) |
Dec 19, 2002 | 8.328 | 8.486 | 8.328 | 8.390 | 1,491,283 | -0.01(-0.08%) |
Dec 18, 2002 | 8.520 | 8.582 | 8.335 | 8.397 | 2,006,472 | -0.14(-1.69%) |
Dec 17, 2002 | 8.637 | 8.740 | 8.520 | 8.541 | 1,867,924 | -0.21(-2.36%) |
Dec 16, 2002 | 8.562 | 8.788 | 8.493 | 8.747 | 2,477,128 | +0.13(+1.52%) |
Dec 13, 2002 | 8.568 | 8.658 | 8.410 | 8.617 | 2,454,425 | +0.10(+1.13%) |
Dec 12, 2002 | 8.623 | 8.678 | 8.479 | 8.520 | 1,721,081 | -0.08(-0.88%) |
Dec 11, 2002 | 8.417 | 8.905 | 8.390 | 8.596 | 3,672,105 | -0.42(-4.65%) |
Dec 10, 2002 | 8.946 | 9.015 | 8.864 | 9.015 | 1,256,246 | +0.09(+1.00%) |
Dec 09, 2002 | 8.967 | 9.036 | 8.830 | 8.926 | 1,719,043 | -0.08(-0.84%) |
Dec 06, 2002 | 8.864 | 9.056 | 8.857 | 9.001 | 1,338,182 | +0.07(+0.77%) |
Dec 05, 2002 | 9.084 | 9.104 | 8.898 | 8.933 | 1,610,621 | -0.14(-1.52%) |
Dec 04, 2002 | 8.967 | 9.118 | 8.953 | 9.070 | 2,125,082 | +0.10(+1.15%) |
Dec 03, 2002 | 9.029 | 9.070 | 8.933 | 8.967 | 2,421,389 | -0.06(-0.68%) |
Dec 02, 2002 | 9.159 | 9.159 | 8.933 | 9.029 | 1,939,236 | -0.13(-1.43%) |
Nov 29, 2002 | 9.290 | 9.297 | 9.118 | 9.159 | 1,294,230 | -0.12(-1.26%) |
Nov 27, 2002 | 9.201 | 9.297 | 9.139 | 9.276 | 1,284,043 | +0.07(+0.75%) |
Nov 26, 2002 | 9.228 | 9.290 | 9.043 | 9.207 | 1,979,840 | -0.04(-0.45%) |
Nov 25, 2002 | 9.201 | 9.317 | 9.146 | 9.249 | 2,495,757 | +0.01(+0.07%) |
Nov 22, 2002 | 9.249 | 9.345 | 9.159 | 9.242 | 2,221,571 | -0.03(-0.37%) |
Nov 21, 2002 | 9.366 | 9.372 | 9.194 | 9.276 | 2,851,295 | -0.09(-0.95%) |
Nov 20, 2002 | 9.338 | 9.379 | 9.207 | 9.366 | 2,676,655 | +0.00(+0.00%) |
Nov 19, 2002 | 9.366 | 9.462 | 9.324 | 9.366 | 1,646,859 | -0.03(-0.37%) |
Nov 18, 2002 | 9.448 | 9.510 | 9.276 | 9.400 | 1,382,569 | -0.05(-0.51%) |
Nov 15, 2002 | 9.414 | 9.462 | 9.386 | 9.448 | 1,787,153 | +0.00(+0.00%) |
Nov 14, 2002 | 9.475 | 9.537 | 9.366 | 9.448 | 1,859,338 | +0.01(+0.07%) |
Nov 13, 2002 | 9.441 | 9.613 | 9.400 | 9.441 | 3,243,072 | -0.07(-0.72%) |
Nov 12, 2002 | 9.627 | 9.716 | 9.503 | 9.510 | 2,256,063 | -0.10(-1.07%) |
Nov 11, 2002 | 9.743 | 9.764 | 9.579 | 9.613 | 2,485,278 | -0.20(-2.03%) |
Nov 08, 2002 | 9.771 | 9.929 | 9.709 | 9.812 | 2,638,816 | +0.01(+0.07%) |
Nov 07, 2002 | 9.551 | 9.819 | 9.551 | 9.805 | 3,121,260 | +0.20(+2.07%) |
Nov 06, 2002 | 9.517 | 9.640 | 9.345 | 9.606 | 2,045,766 | +0.14(+1.52%) |
Nov 05, 2002 | 9.565 | 9.675 | 9.414 | 9.462 | 2,321,989 | -0.10(-1.08%) |
Nov 04, 2002 | 9.565 | 9.613 | 9.496 | 9.565 | 1,678,585 | -0.05(-0.57%) |
Nov 01, 2002 | 9.393 | 9.647 | 9.352 | 9.620 | 2,528,502 | +0.26(+2.79%) |
Oct 31, 2002 | 9.311 | 9.421 | 9.194 | 9.359 | 1,477,166 | +0.02(+0.22%) |
Oct 30, 2002 | 9.269 | 9.427 | 9.242 | 9.338 | 2,157,973 | +0.04(+0.44%) |
Oct 29, 2002 | 9.063 | 9.297 | 9.063 | 9.297 | 1,703,180 | +0.16(+1.81%) |
Oct 28, 2002 | 9.256 | 9.269 | 9.036 | 9.132 | 2,103,398 | -0.09(-0.97%) |
Oct 25, 2002 | 9.084 | 9.249 | 9.008 | 9.221 | 1,445,149 | +0.07(+0.75%) |
Oct 24, 2002 | 9.063 | 9.242 | 9.036 | 9.153 | 1,642,638 | +0.06(+0.68%) |
Oct 23, 2002 | 8.933 | 9.153 | 8.706 | 9.091 | 3,039,325 | +0.30(+3.36%) |
Oct 22, 2002 | 8.967 | 9.070 | 8.740 | 8.795 | 3,630,628 | -0.27(-3.03%) |
Oct 21, 2002 | 8.864 | 9.235 | 8.850 | 9.070 | 2,768,487 | +0.14(+1.54%) |
Oct 18, 2002 | 8.644 | 8.933 | 8.623 | 8.933 | 2,288,808 | +0.32(+3.67%) |
Oct 17, 2002 | 8.692 | 8.823 | 8.589 | 8.617 | 1,480,368 | -0.01(-0.16%) |
Oct 16, 2002 | 8.726 | 8.857 | 8.589 | 8.630 | 1,244,167 | -0.06(-0.71%) |
Oct 15, 2002 | 8.651 | 8.692 | 8.465 | 8.692 | 1,823,682 | +0.11(+1.28%) |
Oct 14, 2002 | 8.452 | 8.603 | 8.424 | 8.582 | 1,422,009 | +0.11(+1.30%) |
Oct 11, 2002 | 8.417 | 8.568 | 8.376 | 8.472 | 1,464,650 | +0.05(+0.65%) |
Oct 10, 2002 | 8.211 | 8.507 | 8.211 | 8.417 | 2,473,635 | +0.11(+1.32%) |
Oct 09, 2002 | 8.383 | 8.479 | 8.259 | 8.307 | 2,841,545 | -0.12(-1.47%) |
Oct 08, 2002 | 8.479 | 8.726 | 8.397 | 8.431 | 2,715,076 | -0.12(-1.37%) |
Oct 07, 2002 | 8.623 | 8.795 | 8.500 | 8.548 | 1,832,268 | -0.03(-0.32%) |
Oct 04, 2002 | 8.672 | 8.836 | 8.500 | 8.575 | 2,711,728 | -0.05(-0.56%) |
Oct 03, 2002 | 8.349 | 8.857 | 8.349 | 8.623 | 2,735,450 | +0.05(+0.56%) |
Oct 02, 2002 | 8.589 | 8.864 | 8.568 | 8.575 | 2,165,104 | -0.13(-1.50%) |
Oct 01, 2002 | 8.617 | 8.761 | 8.513 | 8.706 | 3,124,899 | +0.11(+1.28%) |
Sep 30, 2002 | 8.582 | 8.692 | 8.410 | 8.596 | 2,674,617 | -0.05(-0.64%) |
Sep 27, 2002 | 8.575 | 8.857 | 8.520 | 8.651 | 2,311,365 | +0.08(+0.96%) |
Sep 26, 2002 | 8.507 | 8.575 | 8.335 | 8.568 | 2,138,762 | +0.11(+1.30%) |
Sep 25, 2002 | 8.314 | 8.541 | 8.259 | 8.459 | 1,872,872 | +0.14(+1.74%) |
Sep 24, 2002 | 8.232 | 8.369 | 8.184 | 8.314 | 2,454,134 | +0.01(+0.17%) |
Sep 23, 2002 | 8.294 | 8.404 | 8.225 | 8.300 | 2,416,877 | -0.05(-0.58%) |
Sep 20, 2002 | 8.328 | 8.383 | 8.273 | 8.349 | 3,216,585 | +0.03(+0.33%) |
Sep 19, 2002 | 8.246 | 8.417 | 8.246 | 8.321 | 1,426,521 | -0.11(-1.30%) |
Sep 18, 2002 | 8.417 | 8.534 | 8.314 | 8.431 | 2,336,106 | +0.01(+0.16%) |
Sep 17, 2002 | 8.445 | 8.541 | 8.314 | 8.417 | 1,887,717 | +0.04(+0.49%) |
Sep 16, 2002 | 8.225 | 8.383 | 8.218 | 8.376 | 1,671,745 | +0.08(+0.99%) |
Sep 13, 2002 | 8.232 | 8.362 | 8.149 | 8.294 | 1,736,216 | +0.05(+0.67%) |
Sep 12, 2002 | 8.417 | 8.465 | 8.197 | 8.239 | 12,792,410 | -0.17(-2.04%) |
Sep 11, 2002 | 8.520 | 8.527 | 8.314 | 8.410 | 6,170,627 | +0.08(+0.91%) |
Sep 10, 2002 | 8.246 | 8.376 | 8.197 | 8.335 | 2,087,826 | +0.05(+0.66%) |
Sep 09, 2002 | 8.397 | 8.397 | 8.218 | 8.280 | 1,585,443 | -0.07(-0.82%) |
Sep 06, 2002 | 8.383 | 8.465 | 8.280 | 8.349 | 1,401,634 | -0.03(-0.41%) |
Sep 05, 2002 | 8.383 | 8.424 | 8.149 | 8.383 | 1,901,979 | -0.06(-0.73%) |
Sep 04, 2002 | 8.300 | 8.472 | 8.225 | 8.445 | 17,609,574 | +0.14(+1.74%) |
Sep 03, 2002 | 8.211 | 8.314 | 8.142 | 8.300 | 2,069,634 | -0.08(-0.90%) |
Aug 30, 2002 | 8.410 | 8.555 | 8.307 | 8.376 | 1,644,821 | -0.03(-0.41%) |
Aug 29, 2002 | 8.239 | 8.445 | 8.204 | 8.410 | 1,980,713 | +0.10(+1.24%) |
Aug 28, 2002 | 8.259 | 8.321 | 8.239 | 8.307 | 2,000,651 | +0.05(+0.67%) |
Aug 27, 2002 | 8.472 | 8.479 | 8.156 | 8.252 | 3,077,746 | -0.21(-2.44%) |
Aug 26, 2002 | 8.459 | 8.568 | 8.424 | 8.459 | 2,471,743 | -0.01(-0.08%) |
Aug 23, 2002 | 8.383 | 8.651 | 8.355 | 8.465 | 2,535,924 | +0.14(+1.73%) |
Aug 22, 2002 | 7.971 | 8.342 | 7.923 | 8.321 | 2,763,975 | +0.40(+5.03%) |
Aug 21, 2002 | 7.854 | 8.026 | 7.716 | 7.923 | 1,806,946 | +0.07(+0.87%) |
Aug 20, 2002 | 7.778 | 7.936 | 7.558 | 7.854 | 3,366,921 | -0.24(-2.97%) |
Aug 16, 2002 | 8.136 | 8.273 | 8.074 | 8.094 | 1,578,603 | -0.04(-0.51%) |
Aug 15, 2002 | 8.280 | 8.362 | 8.108 | 8.136 | 1,746,840 | -0.12(-1.42%) |
Aug 14, 2002 | 8.314 | 8.349 | 8.101 | 8.252 | 1,953,352 | +0.09(+1.09%) |
Aug 13, 2002 | 8.039 | 8.410 | 8.026 | 8.163 | 2,399,413 | +0.08(+1.02%) |
Aug 12, 2002 | 7.833 | 8.115 | 7.799 | 8.081 | 2,732,976 | +0.32(+4.07%) |
Aug 07, 2002 | 7.661 | 7.765 | 7.565 | 7.765 | 1,844,202 | +0.26(+3.48%) |
Aug 06, 2002 | 7.600 | 7.778 | 7.503 | 7.503 | 1,782,787 | -0.07(-0.91%) |
Aug 05, 2002 | 7.792 | 7.792 | 7.517 | 7.572 | 2,119,115 | -0.21(-2.65%) |
Aug 02, 2002 | 7.902 | 8.067 | 7.716 | 7.778 | 2,216,041 | -0.19(-2.41%) |
Aug 01, 2002 | 7.971 | 8.067 | 7.909 | 7.971 | 2,292,883 | -0.07(-0.85%) |
Jul 31, 2002 | 7.902 | 8.046 | 7.868 | 8.039 | 2,380,930 | +0.14(+1.74%) |
Jul 30, 2002 | 8.005 | 8.005 | 7.833 | 7.902 | 1,925,264 | -0.17(-2.13%) |
Jul 29, 2002 | 8.039 | 8.074 | 7.833 | 8.074 | 1,954,662 | +0.19(+2.44%) |
Jul 26, 2002 | 7.799 | 7.936 | 7.696 | 7.881 | 2,126,247 | -0.10(-1.29%) |
Jul 25, 2002 | 7.833 | 8.033 | 7.627 | 7.984 | 2,894,519 | +0.01(+0.09%) |
Jul 24, 2002 | 7.009 | 8.197 | 6.871 | 7.978 | 5,234,991 | +0.30(+3.85%) |
Jul 23, 2002 | 7.696 | 7.799 | 7.497 | 7.682 | 3,430,956 | +0.03(+0.36%) |
Jul 22, 2002 | 7.641 | 7.895 | 7.428 | 7.655 | 3,493,244 | +0.01(+0.18%) |
Jul 19, 2002 | 7.978 | 8.005 | 7.558 | 7.641 | 2,351,824 | -0.53(-6.48%) |
Jul 17, 2002 | 8.039 | 8.184 | 8.039 | 8.170 | 2,785,369 | +0.05(+0.68%) |
Jul 12, 2002 | 8.108 | 8.142 | 7.874 | 8.115 | 3,211,491 | -0.03(-0.34%) |
Jul 11, 2002 | 8.232 | 8.246 | 8.005 | 8.142 | 2,105,872 | -0.08(-1.00%) |
Jul 10, 2002 | 8.383 | 8.410 | 8.108 | 8.225 | 2,796,720 | -0.11(-1.32%) |
Jul 09, 2002 | 8.486 | 8.486 | 8.307 | 8.335 | 2,662,247 | -0.14(-1.62%) |
Jul 08, 2002 | 8.465 | 8.507 | 8.349 | 8.472 | 2,100,342 | +0.07(+0.82%) |
Jul 05, 2002 | 8.197 | 8.438 | 8.129 | 8.404 | 1,135,599 | +0.14(+1.66%) |
Jul 04, 2002 | 8.424 | 8.465 | 8.246 | 8.266 | 2,639,980 | +0.00(+0.00%) |
Jul 03, 2002 | 8.424 | 8.465 | 8.246 | 8.266 | 2,639,980 | -0.29(-3.37%) |
Jul 02, 2002 | 8.672 | 8.713 | 8.520 | 8.555 | 2,335,524 | -0.17(-1.97%) |
Jul 01, 2002 | 8.658 | 8.788 | 8.630 | 8.726 | 2,619,169 | -0.06(-0.70%) |
Jun 28, 2002 | 8.678 | 8.830 | 8.678 | 8.788 | 3,156,770 | -0.01(-0.08%) |
Jun 27, 2002 | 8.706 | 8.795 | 8.589 | 8.795 | 2,896,702 | +0.10(+1.19%) |
Jun 26, 2002 | 8.589 | 8.692 | 8.568 | 8.692 | 3,749,675 | -0.14(-1.56%) |
Jun 25, 2002 | 8.864 | 8.864 | 8.775 | 8.830 | 5,431,462 | -0.23(-2.50%) |
Jun 21, 2002 | 8.933 | 9.132 | 8.933 | 9.056 | 3,815,747 | -0.19(-2.08%) |
Jun 20, 2002 | 9.242 | 9.311 | 9.214 | 9.249 | 2,826,118 | +0.03(+0.30%) |
Jun 19, 2002 | 9.379 | 9.414 | 9.221 | 9.221 | 1,954,080 | -0.22(-2.33%) |
Jun 18, 2002 | 9.475 | 9.517 | 9.359 | 9.441 | 1,805,636 | -0.10(-1.08%) |
Jun 17, 2002 | 9.448 | 9.585 | 9.434 | 9.544 | 1,830,959 | +0.08(+0.80%) |
Jun 14, 2002 | 9.427 | 9.537 | 9.180 | 9.469 | 3,218,913 | -0.21(-2.20%) |
Jun 12, 2002 | 9.757 | 9.840 | 9.634 | 9.682 | 1,599,269 | -0.12(-1.19%) |
Jun 11, 2002 | 9.867 | 9.922 | 9.730 | 9.798 | 1,866,178 | -0.05(-0.49%) |
Jun 10, 2002 | 9.867 | 9.888 | 9.798 | 9.847 | 1,253,918 | -0.01(-0.07%) |
Jun 07, 2002 | 9.757 | 9.929 | 9.730 | 9.853 | 1,087,864 | +0.10(+0.99%) |
Jun 06, 2002 | 10.06 | 10.06 | 9.695 | 9.757 | 1,586,171 | -0.25(-2.47%) |
Jun 05, 2002 | 9.860 | 10.02 | 9.792 | 10.00 | 2,223,609 | +0.01(+0.07%) |
May 31, 2002 | 9.998 | 10.05 | 9.915 | 9.998 | 2,505,362 | +0.30(+3.05%) |
May 28, 2002 | 9.647 | 9.757 | 9.620 | 9.702 | 1,063,705 | -0.01(-0.14%) |
May 27, 2002 | 9.819 | 9.853 | 9.716 | 9.716 | 1,104,455 | +0.00(+0.00%) |
May 24, 2002 | 9.819 | 9.853 | 9.716 | 9.716 | 1,104,455 | -0.03(-0.35%) |
May 23, 2002 | 9.792 | 9.826 | 9.661 | 9.750 | 1,353,317 | -0.06(-0.63%) |
May 22, 2002 | 9.688 | 9.819 | 9.661 | 9.812 | 1,542,365 | +0.09(+0.92%) |
May 21, 2002 | 9.792 | 9.812 | 9.668 | 9.723 | 1,403,963 | +0.00(+0.00%) |
May 20, 2002 | 9.792 | 9.798 | 9.661 | 9.723 | 864,178 | -0.08(-0.84%) |
May 17, 2002 | 9.764 | 9.833 | 9.695 | 9.805 | 1,174,165 | +0.03(+0.35%) |
May 16, 2002 | 9.723 | 9.812 | 9.661 | 9.771 | 1,634,925 | +0.09(+0.92%) |
May 15, 2002 | 9.599 | 9.716 | 9.585 | 9.682 | 1,122,501 | -0.03(-0.35%) |
May 14, 2002 | 9.723 | 9.750 | 9.579 | 9.716 | 2,283,423 | +0.00(+0.00%) |
May 13, 2002 | 9.634 | 9.757 | 9.634 | 9.716 | 1,140,838 | +0.05(+0.57%) |
May 10, 2002 | 9.634 | 9.688 | 9.517 | 9.661 | 1,767,069 | +0.03(+0.29%) |
May 09, 2002 | 9.448 | 9.654 | 9.448 | 9.634 | 2,097,867 | +0.15(+1.59%) |
May 08, 2002 | 9.242 | 9.551 | 9.173 | 9.482 | 2,581,039 | +0.17(+1.85%) |
May 07, 2002 | 9.469 | 9.475 | 9.214 | 9.311 | 8,613,992 | -0.25(-2.59%) |
May 06, 2002 | 9.613 | 9.647 | 9.427 | 9.558 | 2,144,002 | -0.05(-0.50%) |
May 03, 2002 | 9.606 | 9.613 | 9.352 | 9.606 | 1,789,918 | +0.05(+0.58%) |
May 02, 2002 | 9.276 | 9.565 | 9.228 | 9.551 | 2,082,295 | +0.25(+2.66%) |