Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.907 | 8.960 | 8.894 | 8.951 | 217,499 | +0.05(+0.51%) |
Apr 29, 2003 | 8.789 | 8.960 | 8.789 | 8.905 | 169,531 | +0.09(+1.06%) |
Apr 28, 2003 | 8.670 | 8.846 | 8.670 | 8.811 | 145,656 | +0.14(+1.63%) |
Apr 25, 2003 | 8.647 | 8.727 | 8.617 | 8.670 | 181,140 | +0.02(+0.21%) |
Apr 24, 2003 | 8.617 | 8.659 | 8.563 | 8.652 | 206,986 | +0.00(+0.03%) |
Apr 23, 2003 | 8.675 | 8.857 | 8.629 | 8.649 | 227,356 | -0.03(-0.32%) |
Apr 22, 2003 | 8.492 | 8.677 | 8.490 | 8.677 | 170,188 | +0.18(+2.10%) |
Apr 21, 2003 | 8.446 | 8.515 | 8.419 | 8.499 | 108,640 | +0.05(+0.59%) |
Apr 17, 2003 | 8.444 | 8.480 | 8.426 | 8.448 | 211,366 | +0.00(+0.03%) |
Apr 16, 2003 | 8.332 | 8.476 | 8.332 | 8.446 | 199,758 | +0.08(+0.93%) |
Apr 15, 2003 | 8.264 | 8.471 | 8.264 | 8.369 | 148,942 | +0.13(+1.55%) |
Apr 14, 2003 | 8.104 | 8.382 | 8.104 | 8.241 | 468,949 | +0.38(+4.79%) |
Apr 11, 2003 | 7.841 | 7.894 | 7.807 | 7.864 | 84,984 | +0.00(+0.00%) |
Apr 10, 2003 | 7.807 | 7.869 | 7.807 | 7.864 | 122,877 | +0.05(+0.70%) |
Apr 09, 2003 | 7.761 | 7.837 | 7.739 | 7.809 | 117,401 | +0.04(+0.56%) |
Apr 08, 2003 | 7.816 | 7.876 | 7.761 | 7.766 | 130,762 | -0.05(-0.67%) |
Apr 07, 2003 | 7.693 | 7.818 | 7.693 | 7.818 | 177,197 | +0.06(+0.74%) |
Apr 04, 2003 | 7.670 | 7.761 | 7.670 | 7.761 | 130,324 | +0.11(+1.49%) |
Apr 03, 2003 | 7.579 | 7.647 | 7.579 | 7.647 | 241,593 | +0.07(+0.90%) |
Apr 02, 2003 | 7.556 | 7.736 | 7.554 | 7.579 | 138,647 | +0.00(+0.00%) |
Apr 01, 2003 | 7.522 | 7.581 | 7.522 | 7.579 | 251,230 | +0.09(+1.22%) |
Mar 31, 2003 | 7.455 | 7.510 | 7.442 | 7.487 | 63,957 | +0.03(+0.46%) |
Mar 28, 2003 | 7.465 | 7.476 | 7.421 | 7.453 | 42,273 | -0.03(-0.34%) |
Mar 27, 2003 | 7.396 | 7.501 | 7.394 | 7.478 | 43,806 | +0.06(+0.80%) |
Mar 26, 2003 | 7.510 | 7.510 | 7.392 | 7.419 | 70,747 | -0.09(-1.25%) |
Mar 25, 2003 | 7.506 | 7.529 | 7.421 | 7.513 | 77,975 | -0.01(-0.15%) |
Mar 24, 2003 | 7.535 | 7.545 | 7.476 | 7.524 | 56,510 | -0.03(-0.42%) |
Mar 21, 2003 | 7.510 | 7.556 | 7.453 | 7.556 | 143,685 | +0.05(+0.61%) |
Mar 20, 2003 | 7.442 | 7.533 | 7.437 | 7.510 | 135,800 | +0.03(+0.46%) |
Mar 19, 2003 | 7.476 | 7.497 | 7.405 | 7.476 | 91,117 | -0.03(-0.46%) |
Mar 18, 2003 | 7.659 | 7.784 | 7.483 | 7.510 | 187,492 | -0.10(-1.35%) |
Mar 17, 2003 | 7.122 | 7.624 | 7.095 | 7.613 | 195,377 | +0.51(+7.13%) |
Mar 14, 2003 | 7.077 | 7.122 | 7.077 | 7.106 | 139,085 | +0.03(+0.48%) |
Mar 13, 2003 | 7.049 | 7.090 | 7.047 | 7.072 | 160,989 | +0.02(+0.32%) |
Mar 12, 2003 | 7.042 | 7.054 | 7.019 | 7.049 | 86,298 | -0.00(-0.03%) |
Mar 11, 2003 | 7.088 | 7.088 | 7.019 | 7.051 | 101,850 | -0.05(-0.68%) |
Mar 10, 2003 | 7.186 | 7.191 | 7.099 | 7.099 | 74,909 | -0.09(-1.21%) |
Mar 07, 2003 | 7.248 | 7.250 | 7.134 | 7.186 | 125,724 | -0.10(-1.32%) |
Mar 06, 2003 | 7.339 | 7.346 | 7.236 | 7.282 | 99,002 | -0.05(-0.62%) |
Mar 05, 2003 | 7.433 | 7.433 | 7.168 | 7.328 | 176,759 | -0.10(-1.38%) |
Mar 04, 2003 | 7.618 | 7.618 | 7.430 | 7.430 | 137,990 | -0.21(-2.72%) |
Mar 03, 2003 | 7.784 | 7.830 | 7.556 | 7.638 | 145,656 | -0.11(-1.44%) |
Feb 28, 2003 | 7.757 | 7.834 | 7.711 | 7.750 | 65,052 | +0.00(+0.00%) |
Feb 27, 2003 | 7.750 | 7.750 | 7.718 | 7.750 | 61,110 | +0.00(+0.00%) |
Feb 26, 2003 | 7.693 | 7.773 | 7.693 | 7.750 | 28,912 | +0.06(+0.74%) |
Feb 25, 2003 | 7.533 | 7.796 | 7.533 | 7.693 | 99,002 | +0.06(+0.75%) |
Feb 24, 2003 | 7.784 | 7.796 | 7.636 | 7.636 | 62,643 | -0.17(-2.19%) |
Feb 21, 2003 | 7.825 | 7.846 | 7.775 | 7.807 | 61,986 | +0.00(+0.00%) |
Feb 20, 2003 | 7.853 | 7.853 | 7.713 | 7.807 | 80,823 | -0.01(-0.18%) |
Feb 19, 2003 | 7.802 | 7.834 | 7.780 | 7.821 | 206,109 | +0.02(+0.23%) |
Feb 18, 2003 | 7.841 | 7.848 | 7.761 | 7.802 | 81,699 | -0.03(-0.35%) |
Feb 14, 2003 | 7.787 | 7.841 | 7.761 | 7.830 | 64,614 | +0.02(+0.26%) |
Feb 13, 2003 | 7.862 | 7.862 | 7.757 | 7.809 | 130,981 | -0.05(-0.70%) |
Feb 12, 2003 | 7.796 | 7.866 | 7.796 | 7.864 | 50,158 | +0.06(+0.76%) |
Feb 11, 2003 | 7.876 | 7.876 | 7.805 | 7.805 | 285,837 | -0.07(-0.90%) |
Feb 10, 2003 | 7.921 | 8.001 | 7.853 | 7.876 | 298,541 | -0.06(-0.72%) |
Feb 07, 2003 | 7.898 | 7.944 | 7.889 | 7.933 | 129,229 | +0.09(+1.14%) |
Feb 06, 2003 | 7.898 | 7.978 | 7.807 | 7.844 | 150,694 | -0.08(-0.98%) |
Feb 05, 2003 | 7.944 | 7.944 | 7.850 | 7.921 | 91,117 | -0.02(-0.29%) |
Feb 04, 2003 | 7.864 | 7.944 | 7.850 | 7.944 | 84,546 | +0.07(+0.87%) |
Feb 03, 2003 | 7.876 | 7.923 | 7.871 | 7.876 | 38,549 | -0.02(-0.29%) |
Jan 31, 2003 | 7.816 | 7.912 | 7.809 | 7.898 | 121,344 | +0.08(+1.05%) |
Jan 30, 2003 | 8.001 | 8.001 | 7.816 | 7.816 | 31,321 | -0.16(-2.00%) |
Jan 29, 2003 | 7.967 | 8.008 | 7.855 | 7.976 | 97,031 | -0.03(-0.40%) |
Jan 28, 2003 | 7.907 | 8.035 | 7.839 | 8.008 | 93,746 | +0.12(+1.53%) |
Jan 27, 2003 | 7.999 | 8.028 | 7.887 | 7.887 | 47,092 | -0.11(-1.37%) |
Jan 24, 2003 | 7.990 | 8.070 | 7.910 | 7.997 | 240,279 | +0.17(+2.13%) |
Jan 23, 2003 | 7.711 | 7.857 | 7.709 | 7.830 | 48,625 | +0.12(+1.54%) |
Jan 22, 2003 | 7.784 | 7.784 | 7.624 | 7.711 | 62,643 | -0.06(-0.82%) |
Jan 21, 2003 | 7.971 | 7.978 | 7.773 | 7.775 | 32,635 | -0.18(-2.27%) |
Jan 17, 2003 | 8.079 | 8.095 | 7.921 | 7.955 | 39,644 | -0.15(-1.80%) |
Jan 16, 2003 | 7.990 | 8.104 | 7.990 | 8.102 | 53,005 | +0.11(+1.40%) |
Jan 15, 2003 | 8.138 | 8.149 | 7.962 | 7.990 | 59,795 | -0.14(-1.77%) |
Jan 14, 2003 | 8.081 | 8.149 | 8.010 | 8.133 | 62,643 | +0.05(+0.65%) |
Jan 13, 2003 | 8.302 | 8.309 | 7.862 | 8.081 | 454,493 | -0.21(-2.48%) |
Jan 10, 2003 | 8.241 | 8.309 | 8.211 | 8.286 | 71,185 | +0.02(+0.28%) |
Jan 09, 2003 | 8.286 | 8.332 | 8.248 | 8.264 | 58,043 | -0.03(-0.36%) |
Jan 08, 2003 | 8.332 | 8.337 | 8.252 | 8.293 | 72,937 | -0.05(-0.66%) |
Jan 07, 2003 | 8.332 | 8.355 | 8.248 | 8.348 | 75,128 | +0.02(+0.19%) |
Jan 06, 2003 | 8.344 | 8.380 | 8.309 | 8.332 | 128,572 | +0.04(+0.44%) |
Jan 03, 2003 | 8.401 | 8.401 | 8.291 | 8.296 | 52,129 | -0.11(-1.28%) |
Jan 02, 2003 | 8.451 | 8.451 | 8.401 | 8.403 | 148,942 | -0.04(-0.51%) |
Dec 31, 2002 | 8.188 | 8.492 | 8.172 | 8.446 | 128,572 | +0.26(+3.15%) |
Dec 30, 2002 | 8.170 | 8.218 | 8.149 | 8.188 | 53,882 | +0.02(+0.22%) |
Dec 27, 2002 | 8.195 | 8.207 | 8.149 | 8.170 | 95,717 | -0.05(-0.58%) |
Dec 26, 2002 | 8.296 | 8.350 | 8.204 | 8.218 | 100,098 | -0.06(-0.77%) |
Dec 24, 2002 | 8.248 | 8.291 | 8.248 | 8.282 | 19,055 | +0.04(+0.50%) |
Dec 23, 2002 | 8.250 | 8.334 | 8.234 | 8.241 | 57,824 | -0.01(-0.11%) |
Dec 20, 2002 | 8.241 | 8.250 | 8.209 | 8.250 | 75,347 | +0.04(+0.50%) |
Dec 19, 2002 | 8.195 | 8.252 | 8.195 | 8.209 | 61,548 | +0.00(+0.03%) |
Dec 18, 2002 | 8.275 | 8.282 | 8.207 | 8.207 | 147,847 | -0.08(-0.96%) |
Dec 17, 2002 | 8.355 | 8.355 | 8.275 | 8.286 | 52,567 | -0.06(-0.68%) |
Dec 16, 2002 | 8.218 | 8.344 | 8.184 | 8.344 | 66,805 | +0.13(+1.64%) |
Dec 13, 2002 | 8.264 | 8.286 | 8.177 | 8.209 | 99,221 | -0.07(-0.80%) |
Dec 12, 2002 | 8.218 | 8.332 | 8.161 | 8.275 | 143,466 | +0.03(+0.42%) |
Dec 11, 2002 | 8.248 | 8.286 | 8.193 | 8.241 | 114,554 | -0.00(-0.06%) |
Dec 10, 2002 | 8.243 | 8.328 | 8.243 | 8.245 | 84,108 | +0.03(+0.31%) |
Dec 09, 2002 | 8.264 | 8.321 | 8.218 | 8.220 | 131,638 | -0.06(-0.74%) |
Dec 06, 2002 | 8.218 | 8.275 | 8.195 | 8.282 | 84,765 | +0.05(+0.61%) |
Dec 05, 2002 | 8.229 | 8.273 | 8.127 | 8.232 | 56,729 | +0.02(+0.19%) |
Dec 04, 2002 | 8.218 | 8.298 | 8.216 | 8.216 | 78,413 | -0.00(-0.03%) |
Dec 03, 2002 | 8.286 | 8.323 | 8.218 | 8.218 | 102,288 | -0.09(-1.04%) |
Dec 02, 2002 | 8.412 | 8.412 | 8.275 | 8.305 | 57,605 | -0.08(-0.90%) |
Nov 29, 2002 | 8.277 | 8.385 | 8.218 | 8.380 | 59,795 | +0.11(+1.27%) |
Nov 27, 2002 | 8.017 | 8.275 | 8.017 | 8.275 | 247,507 | +0.26(+3.28%) |
Nov 26, 2002 | 8.040 | 8.081 | 7.869 | 8.012 | 331,177 | -0.03(-0.43%) |
Nov 25, 2002 | 8.035 | 8.117 | 7.967 | 8.047 | 42,711 | -0.01(-0.14%) |
Nov 22, 2002 | 7.985 | 8.127 | 7.985 | 8.058 | 138,647 | +0.07(+0.86%) |
Nov 21, 2002 | 7.944 | 8.024 | 7.921 | 7.990 | 220,785 | +0.06(+0.72%) |
Nov 20, 2002 | 7.830 | 7.969 | 7.830 | 7.933 | 149,380 | +0.09(+1.16%) |
Nov 19, 2002 | 7.766 | 7.921 | 7.743 | 7.841 | 143,247 | +0.07(+0.85%) |
Nov 18, 2002 | 7.704 | 7.848 | 7.556 | 7.775 | 307,741 | +0.13(+1.64%) |
Nov 15, 2002 | 8.104 | 8.104 | 7.650 | 7.650 | 719,084 | -0.75(-8.94%) |
Nov 14, 2002 | 8.154 | 8.433 | 8.154 | 8.401 | 186,616 | +0.25(+3.02%) |
Nov 13, 2002 | 8.161 | 8.218 | 8.108 | 8.154 | 80,823 | -0.04(-0.50%) |
Nov 12, 2002 | 8.149 | 8.218 | 8.113 | 8.195 | 102,069 | +0.05(+0.56%) |
Nov 11, 2002 | 8.300 | 8.300 | 8.104 | 8.149 | 62,205 | -0.16(-1.87%) |
Nov 08, 2002 | 8.264 | 8.412 | 8.181 | 8.305 | 62,205 | +0.04(+0.50%) |
Nov 07, 2002 | 8.378 | 8.435 | 8.015 | 8.264 | 158,141 | -0.14(-1.63%) |
Nov 06, 2002 | 8.275 | 8.423 | 8.275 | 8.401 | 67,681 | +0.14(+1.66%) |
Nov 05, 2002 | 8.410 | 8.410 | 8.218 | 8.264 | 56,948 | -0.15(-1.74%) |
Nov 04, 2002 | 8.266 | 8.446 | 8.266 | 8.410 | 101,412 | +0.17(+2.02%) |
Nov 01, 2002 | 8.298 | 8.298 | 8.229 | 8.243 | 113,459 | -0.07(-0.80%) |
Oct 31, 2002 | 8.186 | 8.309 | 8.186 | 8.309 | 123,315 | +0.13(+1.65%) |
Oct 30, 2002 | 8.286 | 8.286 | 8.104 | 8.175 | 97,688 | -0.13(-1.62%) |
Oct 29, 2002 | 7.887 | 8.309 | 7.876 | 8.309 | 97,688 | +0.41(+5.20%) |
Oct 28, 2002 | 8.047 | 8.070 | 7.898 | 7.898 | 91,555 | -0.13(-1.56%) |
Oct 25, 2002 | 7.944 | 8.024 | 7.944 | 8.024 | 205,014 | +0.08(+1.01%) |
Oct 24, 2002 | 7.999 | 8.012 | 7.944 | 7.944 | 34,607 | -0.03(-0.43%) |
Oct 23, 2002 | 7.816 | 7.978 | 7.727 | 7.978 | 110,392 | +0.16(+1.98%) |
Oct 22, 2002 | 8.035 | 8.038 | 7.761 | 7.823 | 21,903 | -0.20(-2.50%) |
Oct 21, 2002 | 8.229 | 8.229 | 7.967 | 8.024 | 189,025 | -0.22(-2.66%) |
Oct 18, 2002 | 8.054 | 8.298 | 8.035 | 8.243 | 72,937 | +0.19(+2.35%) |
Oct 17, 2002 | 7.905 | 8.250 | 7.905 | 8.054 | 98,783 | +0.17(+2.14%) |
Oct 16, 2002 | 7.917 | 7.942 | 7.725 | 7.885 | 116,525 | -0.05(-0.69%) |
Oct 15, 2002 | 7.645 | 8.070 | 7.645 | 7.939 | 157,484 | +0.32(+4.13%) |
Oct 14, 2002 | 7.579 | 7.624 | 7.442 | 7.624 | 140,400 | +0.03(+0.45%) |
Oct 11, 2002 | 7.360 | 7.702 | 7.360 | 7.590 | 101,193 | +0.25(+3.42%) |
Oct 10, 2002 | 6.910 | 7.442 | 6.910 | 7.339 | 201,291 | +0.46(+6.63%) |
Oct 09, 2002 | 7.339 | 7.341 | 6.862 | 6.883 | 253,859 | -0.43(-5.93%) |
Oct 08, 2002 | 7.385 | 7.567 | 7.282 | 7.316 | 127,258 | -0.01(-0.16%) |
Oct 07, 2002 | 7.309 | 7.350 | 7.282 | 7.328 | 56,291 | +0.00(+0.00%) |
Oct 04, 2002 | 7.602 | 7.624 | 7.277 | 7.328 | 98,564 | -0.26(-3.49%) |
Oct 03, 2002 | 7.494 | 7.608 | 7.485 | 7.592 | 213,776 | +0.12(+1.62%) |
Oct 02, 2002 | 7.465 | 7.636 | 7.369 | 7.471 | 215,528 | +0.01(+0.09%) |
Oct 01, 2002 | 7.373 | 7.540 | 7.296 | 7.465 | 2,628,394 | +0.09(+1.24%) |
Sep 30, 2002 | 7.282 | 7.476 | 7.220 | 7.373 | 153,980 | +0.07(+0.94%) |
Sep 27, 2002 | 7.508 | 7.508 | 7.232 | 7.305 | 68,995 | -0.20(-2.71%) |
Sep 26, 2002 | 7.188 | 7.522 | 7.166 | 7.508 | 446,827 | +0.32(+4.45%) |
Sep 25, 2002 | 6.997 | 7.188 | 6.988 | 7.188 | 410,905 | +0.25(+3.59%) |
Sep 24, 2002 | 7.362 | 7.362 | 6.894 | 6.940 | 307,522 | -0.42(-5.74%) |
Sep 23, 2002 | 7.421 | 7.481 | 7.248 | 7.362 | 322,635 | -0.06(-0.77%) |
Sep 20, 2002 | 7.380 | 7.492 | 7.330 | 7.419 | 155,951 | +0.04(+0.56%) |
Sep 19, 2002 | 7.529 | 7.602 | 7.373 | 7.378 | 202,605 | -0.16(-2.09%) |
Sep 18, 2002 | 7.282 | 7.620 | 7.280 | 7.535 | 532,688 | +0.25(+3.48%) |
Sep 17, 2002 | 7.202 | 7.353 | 7.049 | 7.282 | 470,044 | +0.14(+1.92%) |
Sep 16, 2002 | 6.848 | 7.159 | 6.837 | 7.145 | 256,706 | +0.28(+4.13%) |
Sep 13, 2002 | 6.682 | 6.883 | 6.682 | 6.862 | 663,231 | +0.15(+2.18%) |
Sep 12, 2002 | 6.768 | 6.768 | 6.654 | 6.716 | 196,691 | -0.11(-1.61%) |
Sep 11, 2002 | 6.848 | 6.999 | 6.825 | 6.825 | 71,404 | +0.01(+0.17%) |
Sep 10, 2002 | 6.746 | 6.871 | 6.711 | 6.814 | 107,545 | +0.10(+1.50%) |
Sep 09, 2002 | 6.714 | 6.746 | 6.666 | 6.714 | 81,918 | +0.01(+0.14%) |
Sep 06, 2002 | 6.595 | 6.768 | 6.588 | 6.704 | 141,495 | +0.13(+1.98%) |
Sep 05, 2002 | 6.583 | 6.622 | 6.563 | 6.574 | 187,711 | -0.02(-0.24%) |
Sep 04, 2002 | 6.506 | 6.602 | 6.506 | 6.590 | 124,848 | +0.08(+1.30%) |
Sep 03, 2002 | 6.558 | 6.620 | 6.481 | 6.506 | 130,981 | -0.08(-1.21%) |
Aug 30, 2002 | 6.593 | 6.643 | 6.586 | 6.586 | 43,368 | -0.01(-0.17%) |
Aug 29, 2002 | 6.627 | 6.695 | 6.597 | 6.597 | 205,014 | -0.03(-0.45%) |
Aug 28, 2002 | 6.645 | 6.668 | 6.588 | 6.627 | 126,820 | -0.02(-0.27%) |
Aug 27, 2002 | 6.542 | 6.654 | 6.529 | 6.645 | 70,309 | +0.11(+1.64%) |
Aug 26, 2002 | 6.574 | 6.586 | 6.478 | 6.538 | 41,178 | -0.02(-0.24%) |
Aug 23, 2002 | 6.609 | 6.698 | 6.494 | 6.554 | 1,007,551 | -0.03(-0.45%) |
Aug 22, 2002 | 6.620 | 6.714 | 6.583 | 6.583 | 128,134 | +0.01(+0.14%) |
Aug 21, 2002 | 6.456 | 6.574 | 6.419 | 6.574 | 217,499 | +0.13(+1.95%) |
Aug 20, 2002 | 6.437 | 6.449 | 6.323 | 6.449 | 275,105 | +0.04(+0.68%) |
Aug 16, 2002 | 6.408 | 6.494 | 6.380 | 6.405 | 150,475 | +0.05(+0.79%) |
Aug 15, 2002 | 6.357 | 6.440 | 6.278 | 6.355 | 69,433 | +0.03(+0.51%) |
Aug 14, 2002 | 6.104 | 6.342 | 6.086 | 6.323 | 221,880 | +0.22(+3.63%) |
Aug 13, 2002 | 6.312 | 6.357 | 6.095 | 6.102 | 102,507 | -0.18(-2.91%) |
Aug 12, 2002 | 6.207 | 6.312 | 6.072 | 6.284 | 278,171 | +0.03(+0.47%) |
Aug 07, 2002 | 6.688 | 6.757 | 5.935 | 6.255 | 599,493 | -0.43(-6.48%) |
Aug 06, 2002 | 6.561 | 6.688 | 6.561 | 6.688 | 71,842 | +0.14(+2.20%) |
Aug 05, 2002 | 6.620 | 6.711 | 6.545 | 6.545 | 108,202 | -0.08(-1.14%) |
Aug 02, 2002 | 6.832 | 6.844 | 6.606 | 6.620 | 67,681 | -0.22(-3.20%) |
Aug 01, 2002 | 6.620 | 6.848 | 6.620 | 6.839 | 83,670 | +0.22(+3.31%) |
Jul 31, 2002 | 6.857 | 6.901 | 6.620 | 6.620 | 49,282 | -0.24(-3.56%) |
Jul 30, 2002 | 6.568 | 6.871 | 6.494 | 6.864 | 202,824 | +0.27(+4.08%) |
Jul 29, 2002 | 6.647 | 6.711 | 6.563 | 6.595 | 100,317 | -0.03(-0.38%) |
Jul 26, 2002 | 6.490 | 6.620 | 6.490 | 6.620 | 35,045 | +0.13(+2.00%) |
Jul 25, 2002 | 6.437 | 6.682 | 6.255 | 6.490 | 123,096 | +0.00(+0.00%) |
Jul 24, 2002 | 5.940 | 6.529 | 5.935 | 6.490 | 341,910 | +0.40(+6.64%) |
Jul 23, 2002 | 6.209 | 6.262 | 5.890 | 6.086 | 208,519 | -0.32(-4.96%) |
Jul 22, 2002 | 6.798 | 6.862 | 6.300 | 6.403 | 217,061 | -0.40(-5.87%) |
Jul 19, 2002 | 6.862 | 6.944 | 6.757 | 6.803 | 122,439 | -0.58(-7.91%) |
Jul 17, 2002 | 7.339 | 7.590 | 7.305 | 7.387 | 146,313 | +0.08(+1.06%) |
Jul 12, 2002 | 7.305 | 7.396 | 7.305 | 7.309 | 78,632 | +0.03(+0.38%) |
Jul 11, 2002 | 7.414 | 7.460 | 7.282 | 7.282 | 122,658 | -0.14(-1.85%) |
Jul 10, 2002 | 7.579 | 7.586 | 7.353 | 7.419 | 107,983 | -0.22(-2.84%) |
Jul 09, 2002 | 7.339 | 7.636 | 7.339 | 7.636 | 105,573 | +0.33(+4.47%) |
Jul 08, 2002 | 7.485 | 7.485 | 7.309 | 7.309 | 58,043 | -0.18(-2.41%) |
Jul 05, 2002 | 7.437 | 7.608 | 7.437 | 7.490 | 84,546 | +0.06(+0.80%) |
Jul 04, 2002 | 7.533 | 7.670 | 7.145 | 7.430 | 139,962 | +0.00(+0.00%) |
Jul 03, 2002 | 7.533 | 7.670 | 7.145 | 7.430 | 139,962 | -0.12(-1.60%) |
Jul 02, 2002 | 7.857 | 7.939 | 7.362 | 7.551 | 182,235 | -0.31(-3.89%) |
Jul 01, 2002 | 7.919 | 7.985 | 7.796 | 7.857 | 215,747 | -0.13(-1.66%) |
Jun 28, 2002 | 7.576 | 7.990 | 7.576 | 7.990 | 561,819 | +0.41(+5.45%) |
Jun 27, 2002 | 7.357 | 7.586 | 7.284 | 7.576 | 274,010 | +0.23(+3.07%) |
Jun 26, 2002 | 7.236 | 7.396 | 7.214 | 7.350 | 109,078 | +0.02(+0.22%) |
Jun 25, 2002 | 7.328 | 7.531 | 7.184 | 7.335 | 132,076 | +0.27(+3.81%) |
Jun 21, 2002 | 7.522 | 7.522 | 7.054 | 7.065 | 326,139 | -0.45(-5.98%) |
Jun 20, 2002 | 7.465 | 7.729 | 7.339 | 7.515 | 280,362 | +0.12(+1.60%) |
Jun 19, 2002 | 7.168 | 7.510 | 7.111 | 7.396 | 342,567 | +0.18(+2.53%) |
Jun 18, 2002 | 7.234 | 7.487 | 7.214 | 7.214 | 349,138 | -0.05(-0.75%) |
Jun 17, 2002 | 7.122 | 7.273 | 7.074 | 7.268 | 211,147 | +0.18(+2.54%) |
Jun 14, 2002 | 6.720 | 7.145 | 6.369 | 7.088 | 1,009,741 | -0.47(-6.25%) |
Jun 12, 2002 | 7.727 | 7.832 | 7.545 | 7.561 | 194,501 | -0.18(-2.39%) |
Jun 11, 2002 | 7.830 | 7.990 | 7.704 | 7.745 | 176,759 | -0.07(-0.91%) |
Jun 10, 2002 | 7.503 | 7.841 | 7.503 | 7.816 | 335,120 | +0.33(+4.45%) |
Jun 07, 2002 | 7.232 | 7.487 | 7.156 | 7.483 | 235,241 | +0.23(+3.15%) |
Jun 06, 2002 | 7.647 | 7.647 | 7.193 | 7.255 | 376,736 | -0.43(-5.56%) |
Jun 05, 2002 | 7.841 | 7.869 | 7.681 | 7.681 | 113,020 | -0.42(-5.24%) |
May 31, 2002 | 8.047 | 8.191 | 8.047 | 8.106 | 242,469 | -0.17(-2.04%) |
May 28, 2002 | 8.366 | 8.389 | 8.245 | 8.275 | 82,794 | -0.09(-1.09%) |
May 27, 2002 | 8.451 | 8.469 | 8.366 | 8.366 | 160,551 | +0.00(+0.00%) |
May 24, 2002 | 8.451 | 8.469 | 8.366 | 8.366 | 160,551 | -0.06(-0.68%) |
May 23, 2002 | 8.446 | 8.492 | 8.355 | 8.423 | 373,451 | -0.03(-0.35%) |
May 22, 2002 | 8.476 | 8.592 | 8.426 | 8.453 | 226,260 | -0.02(-0.19%) |
May 21, 2002 | 8.752 | 8.784 | 8.232 | 8.469 | 553,715 | -0.28(-3.23%) |
May 20, 2002 | 8.853 | 8.894 | 8.732 | 8.752 | 49,720 | -0.13(-1.46%) |
May 17, 2002 | 8.891 | 9.108 | 8.850 | 8.882 | 137,771 | +0.01(+0.15%) |
May 16, 2002 | 8.914 | 8.914 | 8.811 | 8.869 | 81,261 | +0.00(+0.00%) |
May 15, 2002 | 8.656 | 8.869 | 8.631 | 8.869 | 186,177 | +0.24(+2.78%) |
May 14, 2002 | 8.590 | 8.720 | 8.549 | 8.629 | 131,419 | +0.07(+0.77%) |
May 13, 2002 | 8.613 | 8.652 | 8.551 | 8.563 | 71,623 | -0.00(-0.05%) |
May 10, 2002 | 8.652 | 8.679 | 8.560 | 8.567 | 113,240 | -0.08(-0.98%) |
May 09, 2002 | 8.693 | 8.720 | 8.629 | 8.652 | 297,008 | -0.05(-0.58%) |
May 08, 2002 | 8.891 | 8.960 | 8.503 | 8.702 | 381,555 | -0.18(-2.01%) |
May 07, 2002 | 8.921 | 8.939 | 8.830 | 8.880 | 123,096 | -0.02(-0.21%) |
May 06, 2002 | 9.154 | 9.165 | 8.834 | 8.898 | 9,856,480 | -0.23(-2.53%) |
May 03, 2002 | 9.314 | 9.314 | 9.047 | 9.129 | 78,413 | -0.16(-1.67%) |
May 02, 2002 | 9.257 | 9.359 | 9.222 | 9.284 | 119,372 | -0.03(-0.32%) |