Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.344 | 8.488 | 8.276 | 8.319 | 414,900 | -0.05(-0.64%) |
Apr 29, 2003 | 8.445 | 8.445 | 8.333 | 8.372 | 173,348 | -0.07(-0.87%) |
Apr 28, 2003 | 8.431 | 8.544 | 8.381 | 8.445 | 242,972 | +0.00(+0.00%) |
Apr 25, 2003 | 8.445 | 8.457 | 8.412 | 8.445 | 170,862 | +0.00(+0.00%) |
Apr 24, 2003 | 8.558 | 8.600 | 8.417 | 8.445 | 706,538 | -0.15(-1.74%) |
Apr 23, 2003 | 8.603 | 8.654 | 8.572 | 8.595 | 207,095 | -0.01(-0.07%) |
Apr 22, 2003 | 8.699 | 8.730 | 8.600 | 8.600 | 466,763 | -0.13(-1.45%) |
Apr 21, 2003 | 8.724 | 8.806 | 8.634 | 8.727 | 232,671 | +0.07(+0.85%) |
Apr 17, 2003 | 8.445 | 8.659 | 8.403 | 8.654 | 364,103 | +0.46(+5.64%) |
Apr 16, 2003 | 8.234 | 8.234 | 8.164 | 8.192 | 185,781 | -0.01(-0.17%) |
Apr 15, 2003 | 8.206 | 8.276 | 8.155 | 8.206 | 250,077 | +0.00(+0.00%) |
Apr 14, 2003 | 7.998 | 8.206 | 7.998 | 8.206 | 181,519 | +0.21(+2.60%) |
Apr 11, 2003 | 7.939 | 8.018 | 7.939 | 7.998 | 138,181 | +0.08(+0.96%) |
Apr 10, 2003 | 7.911 | 8.009 | 7.854 | 7.922 | 103,725 | +0.03(+0.39%) |
Apr 09, 2003 | 7.896 | 8.012 | 7.784 | 7.891 | 197,859 | -0.03(-0.43%) |
Apr 08, 2003 | 7.933 | 7.967 | 7.882 | 7.925 | 217,751 | +0.01(+0.14%) |
Apr 07, 2003 | 8.094 | 8.248 | 7.882 | 7.913 | 157,719 | -0.11(-1.37%) |
Apr 04, 2003 | 8.009 | 8.110 | 7.956 | 8.023 | 162,692 | +0.04(+0.49%) |
Apr 03, 2003 | 8.029 | 8.051 | 7.916 | 7.984 | 260,733 | -0.03(-0.32%) |
Apr 02, 2003 | 7.868 | 8.136 | 7.854 | 8.009 | 419,873 | +0.15(+1.93%) |
Apr 01, 2003 | 7.564 | 7.857 | 7.536 | 7.857 | 174,769 | +0.29(+3.87%) |
Mar 31, 2003 | 7.587 | 7.606 | 7.432 | 7.564 | 221,304 | -0.04(-0.56%) |
Mar 28, 2003 | 7.604 | 7.646 | 7.559 | 7.606 | 291,638 | -0.01(-0.15%) |
Mar 27, 2003 | 7.530 | 7.629 | 7.519 | 7.618 | 283,112 | +0.04(+0.52%) |
Mar 26, 2003 | 7.474 | 7.649 | 7.423 | 7.578 | 453,975 | +0.12(+1.58%) |
Mar 25, 2003 | 7.514 | 7.525 | 7.446 | 7.460 | 275,653 | -0.05(-0.71%) |
Mar 24, 2003 | 7.488 | 7.514 | 7.412 | 7.514 | 139,247 | +0.03(+0.34%) |
Mar 21, 2003 | 7.460 | 7.556 | 7.376 | 7.488 | 204,608 | +0.03(+0.38%) |
Mar 20, 2003 | 7.387 | 7.545 | 7.350 | 7.460 | 277,074 | +0.07(+0.99%) |
Mar 19, 2003 | 7.508 | 7.542 | 7.362 | 7.387 | 229,829 | -0.12(-1.61%) |
Mar 18, 2003 | 7.516 | 7.516 | 7.359 | 7.508 | 182,229 | +0.03(+0.38%) |
Mar 17, 2003 | 7.418 | 7.480 | 7.381 | 7.480 | 348,473 | +0.09(+1.18%) |
Mar 14, 2003 | 7.319 | 7.446 | 7.246 | 7.393 | 199,280 | +0.08(+1.08%) |
Mar 13, 2003 | 7.212 | 7.390 | 7.184 | 7.314 | 308,333 | +0.13(+1.84%) |
Mar 12, 2003 | 7.207 | 7.207 | 7.105 | 7.181 | 417,387 | -0.00(-0.04%) |
Mar 11, 2003 | 7.179 | 7.291 | 7.111 | 7.184 | 330,357 | -0.01(-0.16%) |
Mar 10, 2003 | 7.207 | 7.212 | 7.150 | 7.195 | 265,706 | -0.06(-0.78%) |
Mar 07, 2003 | 7.249 | 7.305 | 7.184 | 7.252 | 183,295 | -0.01(-0.12%) |
Mar 06, 2003 | 7.249 | 7.319 | 7.179 | 7.260 | 266,062 | +0.00(+0.04%) |
Mar 05, 2003 | 7.210 | 7.288 | 7.179 | 7.257 | 320,056 | +0.05(+0.66%) |
Mar 04, 2003 | 7.252 | 7.263 | 7.210 | 7.210 | 299,453 | -0.05(-0.74%) |
Mar 03, 2003 | 7.319 | 7.319 | 7.246 | 7.263 | 238,354 | -0.04(-0.50%) |
Feb 28, 2003 | 7.277 | 7.331 | 7.207 | 7.300 | 152,035 | +0.04(+0.50%) |
Feb 27, 2003 | 7.291 | 7.305 | 7.235 | 7.263 | 246,880 | -0.05(-0.65%) |
Feb 26, 2003 | 7.249 | 7.347 | 7.207 | 7.311 | 293,414 | +0.06(+0.85%) |
Feb 25, 2003 | 7.235 | 7.530 | 7.179 | 7.249 | 441,542 | -0.01(-0.19%) |
Feb 24, 2003 | 7.165 | 7.291 | 7.108 | 7.263 | 423,426 | +0.08(+1.18%) |
Feb 21, 2003 | 7.145 | 7.215 | 7.128 | 7.179 | 229,474 | +0.03(+0.39%) |
Feb 20, 2003 | 7.170 | 7.235 | 7.122 | 7.150 | 241,196 | -0.03(-0.35%) |
Feb 19, 2003 | 7.122 | 7.226 | 7.114 | 7.176 | 474,578 | -0.00(-0.04%) |
Feb 18, 2003 | 7.190 | 7.241 | 7.136 | 7.179 | 259,668 | +0.02(+0.24%) |
Feb 14, 2003 | 7.150 | 7.204 | 6.897 | 7.162 | 463,921 | -0.01(-0.16%) |
Feb 13, 2003 | 7.263 | 7.342 | 7.136 | 7.173 | 521,112 | -0.10(-1.43%) |
Feb 12, 2003 | 7.347 | 7.390 | 7.277 | 7.277 | 244,748 | -0.08(-1.15%) |
Feb 11, 2003 | 7.423 | 7.502 | 7.252 | 7.362 | 306,557 | -0.04(-0.57%) |
Feb 10, 2003 | 7.179 | 7.404 | 7.179 | 7.404 | 481,327 | +0.20(+2.73%) |
Feb 07, 2003 | 7.432 | 7.435 | 7.207 | 7.207 | 536,386 | -0.25(-3.40%) |
Feb 06, 2003 | 7.530 | 7.559 | 7.404 | 7.460 | 170,507 | -0.09(-1.19%) |
Feb 05, 2003 | 7.694 | 7.711 | 7.530 | 7.550 | 291,993 | -0.15(-1.90%) |
Feb 04, 2003 | 7.784 | 7.784 | 7.685 | 7.697 | 907,595 | -0.05(-0.62%) |
Feb 03, 2003 | 7.742 | 7.812 | 7.742 | 7.744 | 171,928 | -0.03(-0.40%) |
Jan 31, 2003 | 7.699 | 7.792 | 7.699 | 7.775 | 199,635 | +0.06(+0.80%) |
Jan 30, 2003 | 7.798 | 7.812 | 7.699 | 7.713 | 261,799 | -0.06(-0.72%) |
Jan 29, 2003 | 7.666 | 7.812 | 7.646 | 7.770 | 305,136 | +0.10(+1.36%) |
Jan 28, 2003 | 7.643 | 7.733 | 7.643 | 7.666 | 342,790 | +0.02(+0.29%) |
Jan 27, 2003 | 7.708 | 7.728 | 7.590 | 7.643 | 715,774 | -0.06(-0.84%) |
Jan 24, 2003 | 7.713 | 7.725 | 7.601 | 7.708 | 357,354 | +0.01(+0.11%) |
Jan 23, 2003 | 7.632 | 7.798 | 7.623 | 7.699 | 358,064 | +0.10(+1.26%) |
Jan 22, 2003 | 7.728 | 7.770 | 7.559 | 7.604 | 235,157 | -0.08(-1.06%) |
Jan 21, 2003 | 7.663 | 7.750 | 7.629 | 7.685 | 349,894 | +0.03(+0.37%) |
Jan 17, 2003 | 7.691 | 7.691 | 7.657 | 7.657 | 148,838 | -0.01(-0.18%) |
Jan 16, 2003 | 7.694 | 7.728 | 7.671 | 7.671 | 442,252 | -0.02(-0.22%) |
Jan 15, 2003 | 7.742 | 7.742 | 7.671 | 7.688 | 349,184 | -0.01(-0.15%) |
Jan 14, 2003 | 7.756 | 7.770 | 7.685 | 7.699 | 245,103 | -0.04(-0.51%) |
Jan 13, 2003 | 7.756 | 7.764 | 7.685 | 7.739 | 257,181 | +0.03(+0.33%) |
Jan 10, 2003 | 7.742 | 7.806 | 7.685 | 7.713 | 185,426 | -0.04(-0.51%) |
Jan 09, 2003 | 7.812 | 7.868 | 7.683 | 7.753 | 260,378 | -0.02(-0.22%) |
Jan 08, 2003 | 7.728 | 7.854 | 7.702 | 7.770 | 176,901 | +0.10(+1.28%) |
Jan 07, 2003 | 7.849 | 7.868 | 7.559 | 7.671 | 555,569 | -0.25(-3.13%) |
Jan 06, 2003 | 7.837 | 7.956 | 7.744 | 7.919 | 326,450 | +0.08(+1.08%) |
Jan 03, 2003 | 7.882 | 7.939 | 7.835 | 7.835 | 251,142 | -0.05(-0.57%) |
Jan 02, 2003 | 7.925 | 7.961 | 7.713 | 7.880 | 378,667 | +0.03(+0.32%) |
Dec 31, 2002 | 7.784 | 7.953 | 7.756 | 7.854 | 530,348 | +0.04(+0.54%) |
Dec 30, 2002 | 7.728 | 7.874 | 7.713 | 7.812 | 804,580 | +0.01(+0.18%) |
Dec 27, 2002 | 7.688 | 7.798 | 7.671 | 7.798 | 603,879 | +0.01(+0.18%) |
Dec 26, 2002 | 7.652 | 7.826 | 7.643 | 7.784 | 839,037 | +0.16(+2.10%) |
Dec 24, 2002 | 7.601 | 7.705 | 7.530 | 7.623 | 492,694 | -0.08(-0.99%) |
Dec 23, 2002 | 7.404 | 7.798 | 7.404 | 7.699 | 998,177 | +0.14(+1.82%) |
Dec 20, 2002 | 7.347 | 7.561 | 7.319 | 7.561 | 8,533,526 | +0.28(+3.91%) |
Dec 19, 2002 | 7.255 | 7.390 | 7.224 | 7.277 | 293,769 | +0.01(+0.19%) |
Dec 18, 2002 | 7.305 | 7.305 | 7.094 | 7.263 | 224,501 | -0.05(-0.62%) |
Dec 17, 2002 | 7.277 | 7.362 | 7.243 | 7.308 | 267,483 | -0.07(-0.92%) |
Dec 16, 2002 | 7.156 | 7.376 | 7.088 | 7.376 | 220,593 | +0.26(+3.72%) |
Dec 13, 2002 | 7.080 | 7.111 | 6.967 | 7.111 | 125,393 | +0.00(+0.00%) |
Dec 12, 2002 | 7.038 | 7.165 | 6.982 | 7.111 | 119,354 | +0.08(+1.08%) |
Dec 11, 2002 | 7.108 | 7.108 | 6.939 | 7.035 | 141,734 | -0.05(-0.72%) |
Dec 10, 2002 | 6.799 | 7.136 | 6.787 | 7.086 | 207,450 | +0.34(+5.01%) |
Dec 09, 2002 | 6.770 | 6.835 | 6.616 | 6.748 | 177,611 | -0.08(-1.11%) |
Dec 06, 2002 | 6.810 | 6.942 | 6.765 | 6.824 | 93,778 | -0.03(-0.41%) |
Dec 05, 2002 | 6.841 | 6.965 | 6.742 | 6.852 | 365,879 | +0.01(+0.16%) |
Dec 04, 2002 | 6.911 | 7.032 | 6.686 | 6.841 | 176,901 | +0.00(+0.00%) |
Dec 03, 2002 | 6.700 | 6.990 | 6.700 | 6.841 | 188,268 | +0.09(+1.38%) |
Dec 02, 2002 | 6.784 | 6.897 | 6.748 | 6.748 | 190,754 | -0.04(-0.54%) |
Nov 29, 2002 | 6.756 | 6.897 | 6.689 | 6.784 | 102,304 | -0.01(-0.21%) |
Nov 27, 2002 | 6.723 | 6.813 | 6.658 | 6.799 | 219,172 | +0.01(+0.08%) |
Nov 26, 2002 | 6.784 | 6.827 | 6.658 | 6.793 | 409,572 | +0.02(+0.33%) |
Nov 25, 2002 | 6.925 | 6.945 | 6.756 | 6.770 | 172,283 | -0.20(-2.83%) |
Nov 22, 2002 | 6.939 | 6.976 | 6.827 | 6.967 | 401,757 | -0.01(-0.20%) |
Nov 21, 2002 | 7.052 | 7.058 | 6.945 | 6.982 | 130,011 | -0.03(-0.40%) |
Nov 20, 2002 | 6.967 | 7.091 | 6.928 | 7.010 | 244,393 | -0.03(-0.40%) |
Nov 19, 2002 | 7.038 | 7.176 | 7.010 | 7.038 | 281,691 | +0.00(+0.00%) |
Nov 18, 2002 | 7.179 | 7.193 | 7.038 | 7.038 | 132,498 | -0.07(-0.99%) |
Nov 15, 2002 | 7.263 | 7.263 | 7.105 | 7.108 | 140,668 | -0.17(-2.32%) |
Nov 14, 2002 | 7.165 | 7.317 | 7.150 | 7.277 | 202,121 | +0.12(+1.69%) |
Nov 13, 2002 | 7.077 | 7.229 | 7.058 | 7.156 | 246,880 | +0.08(+1.07%) |
Nov 12, 2002 | 7.103 | 7.179 | 7.072 | 7.080 | 190,399 | -0.00(-0.04%) |
Nov 11, 2002 | 7.179 | 7.187 | 6.708 | 7.083 | 665,688 | -0.12(-1.72%) |
Nov 08, 2002 | 7.559 | 7.615 | 7.179 | 7.207 | 459,303 | -0.38(-4.97%) |
Nov 07, 2002 | 7.888 | 7.964 | 7.362 | 7.584 | 628,034 | -0.36(-4.54%) |
Nov 06, 2002 | 7.967 | 7.967 | 7.812 | 7.944 | 74,952 | -0.01(-0.07%) |
Nov 05, 2002 | 7.967 | 7.998 | 7.801 | 7.950 | 117,223 | +0.00(+0.00%) |
Nov 04, 2002 | 7.941 | 8.085 | 7.877 | 7.950 | 164,823 | -0.06(-0.77%) |
Nov 01, 2002 | 7.882 | 8.012 | 7.826 | 8.012 | 120,065 | +0.13(+1.64%) |
Oct 31, 2002 | 8.122 | 8.136 | 7.770 | 7.882 | 2,912,829 | -0.24(-2.95%) |
Oct 30, 2002 | 8.079 | 8.164 | 8.051 | 8.122 | 110,119 | +0.03(+0.35%) |
Oct 29, 2002 | 8.099 | 8.099 | 7.770 | 8.094 | 175,835 | -0.03(-0.42%) |
Oct 28, 2002 | 8.389 | 8.502 | 8.001 | 8.127 | 418,452 | -0.21(-2.47%) |
Oct 25, 2002 | 7.911 | 8.333 | 7.877 | 8.333 | 228,053 | +0.45(+5.71%) |
Oct 24, 2002 | 7.882 | 7.911 | 7.758 | 7.882 | 261,444 | +0.03(+0.39%) |
Oct 23, 2002 | 7.840 | 7.851 | 7.713 | 7.851 | 162,336 | +0.01(+0.14%) |
Oct 22, 2002 | 7.826 | 7.877 | 7.756 | 7.840 | 201,411 | -0.03(-0.36%) |
Oct 21, 2002 | 7.716 | 7.911 | 7.573 | 7.868 | 164,468 | +0.15(+1.97%) |
Oct 18, 2002 | 7.685 | 7.798 | 7.319 | 7.716 | 168,731 | +0.03(+0.40%) |
Oct 17, 2002 | 7.601 | 7.902 | 7.601 | 7.685 | 404,599 | +0.25(+3.37%) |
Oct 16, 2002 | 7.502 | 7.502 | 7.314 | 7.435 | 183,650 | +0.10(+1.38%) |
Oct 14, 2002 | 7.380 | 7.390 | 7.328 | 7.333 | 156,298 | -0.07(-0.95%) |
Oct 11, 2002 | 7.452 | 7.474 | 7.383 | 7.404 | 211,002 | -0.05(-0.64%) |
Oct 10, 2002 | 7.439 | 7.599 | 7.439 | 7.452 | 352,381 | -0.02(-0.30%) |
Oct 09, 2002 | 7.601 | 7.601 | 7.460 | 7.474 | 923,580 | -0.13(-1.74%) |
Oct 08, 2002 | 7.636 | 7.636 | 7.573 | 7.606 | 451,133 | -0.02(-0.28%) |
Oct 07, 2002 | 7.668 | 7.713 | 7.601 | 7.628 | 568,357 | -0.01(-0.17%) |
Oct 04, 2002 | 7.770 | 7.770 | 7.615 | 7.640 | 90,226 | -0.10(-1.31%) |
Oct 03, 2002 | 7.843 | 7.911 | 7.742 | 7.742 | 13,356,390 | -0.10(-1.27%) |
Oct 02, 2002 | 7.826 | 7.926 | 7.823 | 7.842 | 129,301 | +0.02(+0.20%) |
Oct 01, 2002 | 7.552 | 7.826 | 7.552 | 7.826 | 142,799 | +0.27(+3.63%) |
Sep 30, 2002 | 7.566 | 7.578 | 7.446 | 7.552 | 166,244 | -0.01(-0.19%) |
Sep 27, 2002 | 7.546 | 7.580 | 7.546 | 7.566 | 174,059 | -0.00(-0.06%) |
Sep 26, 2002 | 7.570 | 7.580 | 7.516 | 7.570 | 260,023 | -0.00(-0.04%) |
Sep 25, 2002 | 7.467 | 7.601 | 7.445 | 7.573 | 275,653 | +0.11(+1.53%) |
Sep 24, 2002 | 7.644 | 7.713 | 7.456 | 7.459 | 164,113 | -0.23(-2.95%) |
Sep 23, 2002 | 7.556 | 7.819 | 7.556 | 7.685 | 170,507 | +0.13(+1.73%) |
Sep 20, 2002 | 7.601 | 7.690 | 7.554 | 7.554 | 228,763 | -0.05(-0.61%) |
Sep 19, 2002 | 7.837 | 7.875 | 7.601 | 7.601 | 149,193 | -0.23(-2.96%) |
Sep 18, 2002 | 7.816 | 7.847 | 7.789 | 7.833 | 78,859 | +0.02(+0.27%) |
Sep 17, 2002 | 7.967 | 8.065 | 7.812 | 7.812 | 175,480 | -0.13(-1.60%) |
Sep 16, 2002 | 7.949 | 8.023 | 7.934 | 7.939 | 105,146 | +0.00(+0.05%) |
Sep 13, 2002 | 7.978 | 7.978 | 7.896 | 7.934 | 120,065 | -0.05(-0.58%) |
Sep 12, 2002 | 8.108 | 8.108 | 7.915 | 7.981 | 142,089 | -0.13(-1.56%) |
Sep 11, 2002 | 8.269 | 8.269 | 8.108 | 8.108 | 213,133 | -0.15(-1.79%) |
Sep 10, 2002 | 8.327 | 8.410 | 8.150 | 8.255 | 202,477 | -0.02(-0.27%) |
Sep 09, 2002 | 8.079 | 8.291 | 8.079 | 8.278 | 289,862 | +0.25(+3.08%) |
Sep 06, 2002 | 7.944 | 8.046 | 7.913 | 8.030 | 152,035 | +0.12(+1.51%) |
Sep 05, 2002 | 8.079 | 8.109 | 7.826 | 7.911 | 215,975 | -0.18(-2.26%) |
Sep 04, 2002 | 7.784 | 8.094 | 7.761 | 8.094 | 162,692 | +0.31(+3.98%) |
Sep 03, 2002 | 7.911 | 7.933 | 7.784 | 7.784 | 174,769 | -0.12(-1.51%) |
Aug 30, 2002 | 7.777 | 7.920 | 7.742 | 7.903 | 335,330 | +0.16(+2.09%) |
Aug 29, 2002 | 7.763 | 7.764 | 7.685 | 7.742 | 212,423 | -0.03(-0.36%) |
Aug 28, 2002 | 7.805 | 7.805 | 7.706 | 7.770 | 122,196 | -0.04(-0.54%) |
Aug 27, 2002 | 7.847 | 7.981 | 7.812 | 7.812 | 168,375 | -0.03(-0.36%) |
Aug 26, 2002 | 7.742 | 7.840 | 7.742 | 7.840 | 213,133 | +0.14(+1.83%) |
Aug 23, 2002 | 7.615 | 7.743 | 7.615 | 7.699 | 159,850 | +0.08(+1.02%) |
Aug 22, 2002 | 7.671 | 7.671 | 7.552 | 7.622 | 994,624 | -0.05(-0.64%) |
Aug 21, 2002 | 7.654 | 7.671 | 7.619 | 7.671 | 54,704 | +0.04(+0.50%) |
Aug 20, 2002 | 7.636 | 7.671 | 7.623 | 7.633 | 31,970 | +0.00(+0.06%) |
Aug 16, 2002 | 7.538 | 7.671 | 7.538 | 7.629 | 37,653 | +0.08(+1.10%) |
Aug 15, 2002 | 7.523 | 7.571 | 7.432 | 7.546 | 80,280 | +0.04(+0.58%) |
Aug 14, 2002 | 7.397 | 7.530 | 7.373 | 7.502 | 148,483 | +0.12(+1.62%) |
Aug 13, 2002 | 7.718 | 7.718 | 7.383 | 7.383 | 174,059 | -0.34(-4.38%) |
Aug 12, 2002 | 7.488 | 7.742 | 7.488 | 7.721 | 109,408 | +0.57(+7.97%) |
Aug 07, 2002 | 7.087 | 7.172 | 7.062 | 7.150 | 61,098 | +0.10(+1.40%) |
Aug 06, 2002 | 7.108 | 7.186 | 6.997 | 7.052 | 109,408 | -0.05(-0.69%) |
Aug 05, 2002 | 7.172 | 7.184 | 7.101 | 7.101 | 41,205 | -0.08(-1.08%) |
Aug 02, 2002 | 7.298 | 7.333 | 7.179 | 7.179 | 71,044 | -0.13(-1.75%) |
Aug 01, 2002 | 7.390 | 7.390 | 7.294 | 7.307 | 38,364 | -0.09(-1.22%) |
Jul 31, 2002 | 7.270 | 7.459 | 7.249 | 7.397 | 112,960 | +0.11(+1.53%) |
Jul 30, 2002 | 7.193 | 7.305 | 7.042 | 7.286 | 145,641 | +0.11(+1.49%) |
Jul 29, 2002 | 6.932 | 7.179 | 6.932 | 7.179 | 172,638 | +0.28(+4.08%) |
Jul 26, 2002 | 6.559 | 6.897 | 6.559 | 6.897 | 101,593 | +0.36(+5.44%) |
Jul 25, 2002 | 6.645 | 6.932 | 6.499 | 6.541 | 446,870 | -0.10(-1.57%) |
Jul 24, 2002 | 6.714 | 6.728 | 6.644 | 6.645 | 184,005 | -0.14(-2.03%) |
Jul 23, 2002 | 6.959 | 7.005 | 6.734 | 6.783 | 129,301 | -0.21(-3.02%) |
Jul 22, 2002 | 7.453 | 7.509 | 6.936 | 6.994 | 409,927 | -0.49(-6.51%) |
Jul 19, 2002 | 7.474 | 7.587 | 7.376 | 7.481 | 2,273,428 | -0.20(-2.57%) |
Jul 17, 2002 | 7.191 | 7.678 | 7.179 | 7.678 | 781,490 | +0.51(+7.17%) |
Jul 12, 2002 | 7.425 | 7.443 | 7.165 | 7.165 | 99,462 | -0.27(-3.69%) |
Jul 11, 2002 | 7.536 | 7.546 | 7.390 | 7.439 | 195,372 | -0.10(-1.29%) |
Jul 10, 2002 | 7.345 | 7.630 | 7.345 | 7.536 | 341,724 | +0.21(+2.84%) |
Jul 09, 2002 | 7.148 | 7.328 | 7.148 | 7.328 | 98,041 | +0.18(+2.52%) |
Jul 08, 2002 | 7.080 | 7.148 | 7.080 | 7.148 | 61,098 | +0.07(+0.95%) |
Jul 05, 2002 | 7.077 | 7.174 | 7.066 | 7.080 | 46,179 | +0.01(+0.08%) |
Jul 04, 2002 | 7.305 | 7.305 | 7.073 | 7.074 | 71,755 | +0.00(+0.00%) |
Jul 03, 2002 | 7.305 | 7.305 | 7.073 | 7.074 | 71,755 | -0.23(-3.14%) |
Jul 02, 2002 | 7.267 | 7.321 | 7.248 | 7.304 | 108,698 | +0.04(+0.60%) |
Jul 01, 2002 | 7.204 | 7.263 | 7.194 | 7.260 | 87,384 | +0.08(+1.14%) |
Jun 28, 2002 | 7.038 | 7.404 | 7.038 | 7.179 | 362,327 | +0.15(+2.20%) |
Jun 27, 2002 | 7.101 | 7.108 | 7.017 | 7.024 | 149,193 | -0.04(-0.60%) |
Jun 26, 2002 | 7.134 | 7.134 | 7.031 | 7.066 | 78,149 | -0.09(-1.28%) |
Jun 25, 2002 | 7.235 | 7.288 | 7.157 | 7.157 | 173,348 | -0.15(-2.02%) |
Jun 21, 2002 | 7.172 | 7.305 | 7.141 | 7.305 | 178,322 | +0.15(+2.06%) |
Jun 20, 2002 | 7.087 | 7.190 | 7.084 | 7.157 | 72,465 | +0.08(+1.13%) |
Jun 19, 2002 | 7.052 | 7.252 | 7.052 | 7.077 | 157,719 | +0.03(+0.38%) |
Jun 18, 2002 | 6.965 | 7.073 | 6.953 | 7.051 | 70,334 | +0.10(+1.44%) |
Jun 17, 2002 | 6.707 | 7.011 | 6.707 | 6.951 | 307,623 | +0.27(+4.07%) |
Jun 14, 2002 | 6.538 | 6.806 | 6.487 | 6.679 | 314,017 | -0.08(-1.19%) |
Jun 12, 2002 | 7.004 | 7.004 | 6.728 | 6.759 | 309,044 | -0.24(-3.48%) |
Jun 11, 2002 | 7.193 | 7.193 | 7.003 | 7.003 | 134,984 | -0.18(-2.53%) |
Jun 10, 2002 | 7.249 | 7.249 | 7.184 | 7.184 | 126,459 | -0.06(-0.89%) |
Jun 07, 2002 | 7.221 | 7.253 | 7.201 | 7.249 | 135,695 | +0.02(+0.29%) |
Jun 06, 2002 | 7.305 | 7.305 | 7.136 | 7.228 | 320,411 | -0.07(-0.96%) |
Jun 05, 2002 | 7.356 | 7.426 | 7.291 | 7.298 | 196,083 | -0.27(-3.53%) |
May 31, 2002 | 7.629 | 7.684 | 7.566 | 7.566 | 186,136 | -0.08(-1.01%) |
May 28, 2002 | 7.742 | 7.742 | 7.446 | 7.643 | 470,315 | -0.10(-1.27%) |
May 27, 2002 | 7.782 | 7.782 | 7.742 | 7.742 | 86,674 | +0.00(+0.00%) |
May 24, 2002 | 7.782 | 7.782 | 7.742 | 7.742 | 83,832 | -0.04(-0.52%) |
May 23, 2002 | 7.744 | 7.785 | 7.721 | 7.782 | 66,781 | +0.04(+0.47%) |
May 22, 2002 | 7.932 | 7.932 | 7.657 | 7.746 | 188,268 | -0.19(-2.43%) |
May 21, 2002 | 8.101 | 8.101 | 7.911 | 7.939 | 125,748 | -0.16(-2.00%) |
May 20, 2002 | 8.105 | 8.122 | 8.094 | 8.101 | 53,993 | -0.00(-0.05%) |
May 17, 2002 | 8.065 | 8.108 | 8.054 | 8.105 | 49,731 | +0.04(+0.49%) |
May 16, 2002 | 8.051 | 8.071 | 8.032 | 8.065 | 87,384 | +0.00(+0.00%) |
May 15, 2002 | 8.009 | 8.079 | 7.995 | 8.065 | 73,886 | +0.06(+0.70%) |
May 14, 2002 | 7.799 | 8.009 | 7.775 | 8.009 | 134,274 | +0.20(+2.52%) |
May 13, 2002 | 7.854 | 7.882 | 7.791 | 7.812 | 132,853 | -0.02(-0.29%) |
May 10, 2002 | 7.901 | 7.911 | 7.778 | 7.835 | 137,826 | -0.15(-1.89%) |
May 09, 2002 | 8.078 | 8.092 | 7.977 | 7.985 | 105,856 | -0.11(-1.32%) |
May 08, 2002 | 8.124 | 8.143 | 8.037 | 8.092 | 43,337 | -0.03(-0.42%) |
May 07, 2002 | 8.248 | 8.248 | 8.122 | 8.126 | 66,781 | -0.12(-1.50%) |
May 06, 2002 | 8.305 | 8.305 | 8.240 | 8.250 | 85,253 | -0.05(-0.66%) |
May 03, 2002 | 8.293 | 8.329 | 8.282 | 8.305 | 150,614 | +0.05(+0.56%) |
May 02, 2002 | 8.313 | 8.348 | 8.241 | 8.258 | 133,563 | -0.02(-0.24%) |