Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.560 | 8.870 | 8.530 | 8.770 | 8,475,400 | +0.20(+2.35%) |
Apr 29, 2003 | 8.600 | 8.660 | 8.430 | 8.569 | 7,188,000 | +0.04(+0.44%) |
Apr 28, 2003 | 8.260 | 8.650 | 8.240 | 8.531 | 8,627,700 | +0.18(+2.17%) |
Apr 25, 2003 | 8.560 | 8.800 | 8.050 | 8.350 | 21,072,300 | -0.73(-8.04%) |
Apr 24, 2003 | 9.200 | 9.370 | 8.980 | 9.080 | 6,872,800 | -0.35(-3.71%) |
Apr 23, 2003 | 9.300 | 9.470 | 8.980 | 9.430 | 7,886,900 | +0.12(+1.29%) |
Apr 22, 2003 | 9.090 | 9.360 | 8.980 | 9.310 | 8,413,800 | +0.17(+1.86%) |
Apr 21, 2003 | 8.880 | 9.150 | 8.760 | 9.140 | 9,567,800 | +0.23(+2.58%) |
Apr 17, 2003 | 8.550 | 8.930 | 8.430 | 8.910 | 7,820,800 | +0.43(+5.07%) |
Apr 16, 2003 | 8.600 | 8.720 | 8.480 | 8.480 | 5,840,400 | +0.14(+1.68%) |
Apr 15, 2003 | 8.190 | 8.380 | 8.110 | 8.340 | 6,794,500 | +0.07(+0.85%) |
Apr 14, 2003 | 8.310 | 8.430 | 8.160 | 8.270 | 5,145,100 | +0.00(+0.00%) |
Apr 11, 2003 | 8.410 | 8.700 | 8.190 | 8.270 | 5,302,200 | +0.00(+0.00%) |
Apr 10, 2003 | 8.610 | 8.620 | 8.220 | 8.270 | 5,341,800 | -0.26(-3.05%) |
Apr 09, 2003 | 8.800 | 8.820 | 8.470 | 8.530 | 4,590,800 | -0.17(-1.95%) |
Apr 08, 2003 | 8.900 | 8.900 | 8.680 | 8.700 | 5,175,400 | -0.15(-1.69%) |
Apr 07, 2003 | 9.250 | 9.320 | 8.810 | 8.850 | 7,763,400 | +0.15(+1.72%) |
Apr 04, 2003 | 9.040 | 9.080 | 8.680 | 8.700 | 6,531,700 | -0.30(-3.33%) |
Apr 03, 2003 | 9.050 | 9.090 | 8.850 | 9.000 | 5,346,900 | +0.05(+0.56%) |
Apr 02, 2003 | 9.020 | 9.100 | 8.900 | 8.950 | 7,019,400 | +0.33(+3.79%) |
Apr 01, 2003 | 8.800 | 8.835 | 8.600 | 8.623 | 5,821,900 | -0.10(-1.11%) |
Mar 31, 2003 | 8.910 | 8.940 | 8.540 | 8.720 | 9,270,465 | -0.43(-4.70%) |
Mar 28, 2003 | 9.230 | 9.400 | 9.060 | 9.150 | 4,865,913 | -0.15(-1.61%) |
Mar 27, 2003 | 9.270 | 9.370 | 9.130 | 9.300 | 3,720,258 | +0.00(+0.00%) |
Mar 26, 2003 | 9.339 | 9.420 | 9.140 | 9.300 | 5,752,512 | -0.03(-0.32%) |
Mar 25, 2003 | 9.050 | 9.460 | 9.030 | 9.330 | 6,535,780 | +0.27(+2.98%) |
Mar 24, 2003 | 9.290 | 9.321 | 9.000 | 9.060 | 7,496,401 | -0.55(-5.72%) |
Mar 21, 2003 | 9.730 | 9.900 | 9.460 | 9.610 | 13,358,560 | +0.26(+2.78%) |
Mar 20, 2003 | 9.130 | 9.700 | 9.090 | 9.350 | 6,930,462 | +0.05(+0.54%) |
Mar 19, 2003 | 9.550 | 9.610 | 9.000 | 9.300 | 9,825,416 | -0.19(-2.00%) |
Mar 18, 2003 | 9.600 | 9.650 | 9.250 | 9.490 | 8,179,185 | -0.11(-1.15%) |
Mar 17, 2003 | 9.280 | 9.830 | 9.210 | 9.600 | 17,022,456 | +0.04(+0.42%) |
Mar 14, 2003 | 9.480 | 9.790 | 9.390 | 9.560 | 10,835,395 | +0.18(+1.92%) |
Mar 13, 2003 | 9.060 | 9.500 | 9.050 | 9.380 | 13,573,100 | +0.64(+7.32%) |
Mar 12, 2003 | 8.310 | 8.770 | 8.300 | 8.740 | 8,170,594 | +0.29(+3.43%) |
Mar 11, 2003 | 8.420 | 8.590 | 8.310 | 8.450 | 7,281,500 | +0.10(+1.22%) |
Mar 10, 2003 | 8.540 | 8.570 | 8.280 | 8.348 | 4,767,700 | -0.26(-3.04%) |
Mar 07, 2003 | 8.730 | 8.870 | 8.610 | 8.610 | 7,443,800 | -0.26(-2.93%) |
Mar 06, 2003 | 8.720 | 8.960 | 8.630 | 8.870 | 6,183,300 | +0.13(+1.49%) |
Mar 05, 2003 | 8.580 | 8.930 | 8.510 | 8.740 | 6,754,300 | +0.10(+1.16%) |
Mar 04, 2003 | 8.530 | 8.840 | 8.500 | 8.640 | 7,634,600 | +0.08(+0.93%) |
Mar 03, 2003 | 8.810 | 9.070 | 8.480 | 8.560 | 10,756,300 | -0.12(-1.38%) |
Feb 28, 2003 | 8.240 | 8.680 | 8.210 | 8.680 | 8,431,200 | +0.49(+5.98%) |
Feb 27, 2003 | 8.200 | 8.320 | 8.150 | 8.190 | 8,124,900 | +0.09(+1.11%) |
Feb 26, 2003 | 7.990 | 8.240 | 7.950 | 8.100 | 10,097,200 | -0.04(-0.49%) |
Feb 25, 2003 | 7.900 | 8.230 | 7.870 | 8.140 | 7,261,600 | +0.09(+1.12%) |
Feb 24, 2003 | 8.100 | 8.120 | 7.920 | 8.050 | 7,362,700 | -0.07(-0.86%) |
Feb 21, 2003 | 8.070 | 8.120 | 7.730 | 8.120 | 8,283,100 | -0.00(-0.01%) |
Feb 20, 2003 | 8.150 | 8.200 | 7.974 | 8.121 | 5,222,400 | +0.09(+1.13%) |
Feb 19, 2003 | 8.190 | 8.190 | 7.920 | 8.030 | 7,596,800 | -0.25(-3.02%) |
Feb 18, 2003 | 8.020 | 8.380 | 8.010 | 8.280 | 8,218,700 | +0.35(+4.41%) |
Feb 14, 2003 | 7.600 | 7.960 | 7.480 | 7.930 | 7,818,300 | +0.40(+5.31%) |
Feb 13, 2003 | 7.500 | 7.580 | 7.150 | 7.530 | 7,901,000 | +0.18(+2.45%) |
Feb 12, 2003 | 7.670 | 7.720 | 7.350 | 7.350 | 8,077,200 | -0.38(-4.92%) |
Feb 11, 2003 | 7.930 | 8.010 | 7.650 | 7.730 | 6,615,200 | -0.11(-1.40%) |
Feb 10, 2003 | 7.880 | 7.930 | 7.520 | 7.840 | 9,215,400 | +0.00(+0.01%) |
Feb 07, 2003 | 8.187 | 8.300 | 7.780 | 7.839 | 9,269,300 | -0.22(-2.74%) |
Feb 06, 2003 | 8.230 | 8.290 | 7.970 | 8.060 | 7,735,800 | -0.24(-2.89%) |
Feb 05, 2003 | 8.200 | 8.460 | 8.090 | 8.300 | 8,321,700 | +0.15(+1.84%) |
Feb 04, 2003 | 7.860 | 8.190 | 7.810 | 8.150 | 7,250,300 | +0.15(+1.85%) |
Feb 03, 2003 | 8.260 | 8.260 | 7.989 | 8.002 | 4,988,800 | -0.07(-0.84%) |
Jan 31, 2003 | 7.900 | 8.200 | 7.780 | 8.070 | 10,255,300 | +0.02(+0.24%) |
Jan 30, 2003 | 8.560 | 8.750 | 8.030 | 8.051 | 8,729,935 | -0.52(-6.06%) |
Jan 29, 2003 | 8.340 | 8.700 | 8.130 | 8.570 | 8,847,300 | +0.06(+0.71%) |
Jan 28, 2003 | 8.480 | 8.670 | 8.250 | 8.510 | 10,418,300 | +0.25(+3.03%) |
Jan 27, 2003 | 8.010 | 8.570 | 7.860 | 8.260 | 12,485,100 | +0.08(+0.98%) |
Jan 24, 2003 | 8.560 | 8.800 | 8.030 | 8.180 | 20,901,100 | +0.01(+0.12%) |
Jan 23, 2003 | 7.790 | 8.250 | 7.590 | 8.170 | 13,468,200 | +0.67(+8.93%) |
Jan 22, 2003 | 7.480 | 7.610 | 7.290 | 7.500 | 9,940,100 | +0.06(+0.81%) |
Jan 21, 2003 | 8.050 | 8.090 | 7.430 | 7.440 | 8,529,900 | -0.41(-5.24%) |
Jan 17, 2003 | 8.240 | 8.250 | 7.780 | 7.851 | 15,236,000 | -0.64(-7.53%) |
Jan 16, 2003 | 8.700 | 8.900 | 8.440 | 8.490 | 8,075,300 | -0.21(-2.41%) |
Jan 15, 2003 | 9.040 | 9.120 | 8.600 | 8.700 | 9,987,200 | -0.31(-3.44%) |
Jan 14, 2003 | 9.100 | 9.130 | 8.840 | 9.010 | 14,232,500 | -0.33(-3.53%) |
Jan 13, 2003 | 9.560 | 9.740 | 9.150 | 9.340 | 9,626,800 | -0.04(-0.43%) |
Jan 10, 2003 | 9.170 | 9.730 | 9.100 | 9.380 | 7,556,500 | +0.02(+0.21%) |
Jan 09, 2003 | 9.150 | 9.500 | 9.150 | 9.360 | 10,431,200 | +0.35(+3.88%) |
Jan 08, 2003 | 9.361 | 9.420 | 8.780 | 9.010 | 14,083,500 | -0.44(-4.66%) |
Jan 07, 2003 | 9.090 | 9.700 | 9.070 | 9.450 | 13,097,300 | +0.45(+5.00%) |
Jan 06, 2003 | 9.040 | 9.190 | 8.800 | 9.000 | 12,621,500 | -0.08(-0.88%) |
Jan 03, 2003 | 9.110 | 9.350 | 8.800 | 9.080 | 8,357,500 | -0.07(-0.77%) |
Jan 02, 2003 | 8.370 | 9.180 | 8.320 | 9.150 | 8,060,600 | +0.96(+11.72%) |
Dec 31, 2002 | 8.010 | 8.330 | 8.010 | 8.190 | 6,481,300 | +0.10(+1.24%) |
Dec 30, 2002 | 8.510 | 8.670 | 7.990 | 8.090 | 7,910,100 | -0.40(-4.71%) |
Dec 27, 2002 | 8.560 | 8.710 | 8.390 | 8.490 | 3,800,100 | -0.22(-2.53%) |
Dec 26, 2002 | 8.750 | 8.950 | 8.600 | 8.710 | 4,913,500 | +0.06(+0.68%) |
Dec 24, 2002 | 8.540 | 8.810 | 8.450 | 8.651 | 2,539,800 | +0.03(+0.36%) |
Dec 23, 2002 | 8.580 | 9.000 | 8.370 | 8.620 | 5,866,700 | +0.02(+0.23%) |
Dec 20, 2002 | 8.580 | 8.940 | 8.370 | 8.600 | 8,821,100 | +0.29(+3.49%) |
Dec 19, 2002 | 8.520 | 8.860 | 8.230 | 8.310 | 8,562,000 | -0.22(-2.58%) |
Dec 18, 2002 | 9.080 | 9.170 | 8.430 | 8.530 | 11,481,600 | -0.77(-8.28%) |
Dec 17, 2002 | 9.290 | 9.550 | 9.140 | 9.300 | 7,323,100 | -0.04(-0.43%) |
Dec 16, 2002 | 9.240 | 9.450 | 9.000 | 9.340 | 7,756,400 | +0.26(+2.86%) |
Dec 13, 2002 | 9.630 | 9.670 | 9.010 | 9.080 | 9,506,000 | -0.70(-7.16%) |
Dec 12, 2002 | 9.770 | 10.20 | 9.680 | 9.780 | 11,909,100 | +0.31(+3.27%) |
Dec 11, 2002 | 9.190 | 9.870 | 9.170 | 9.470 | 10,131,600 | +0.15(+1.61%) |
Dec 10, 2002 | 9.390 | 9.570 | 9.060 | 9.320 | 9,460,000 | +0.12(+1.30%) |
Dec 09, 2002 | 9.890 | 9.950 | 9.010 | 9.200 | 15,442,200 | -0.88(-8.73%) |
Dec 06, 2002 | 9.620 | 10.30 | 9.550 | 10.08 | 8,977,100 | +0.04(+0.40%) |
Dec 05, 2002 | 10.70 | 10.81 | 10.02 | 10.04 | 8,999,300 | -0.37(-3.55%) |
Dec 04, 2002 | 10.58 | 10.97 | 10.08 | 10.41 | 14,481,800 | -0.71(-6.38%) |
Dec 03, 2002 | 11.35 | 11.38 | 10.71 | 11.12 | 10,206,900 | -0.54(-4.63%) |
Dec 02, 2002 | 11.60 | 12.04 | 11.13 | 11.66 | 14,243,300 | +0.65(+5.90%) |
Nov 29, 2002 | 11.40 | 11.59 | 11.00 | 11.01 | 3,195,100 | -0.14(-1.26%) |
Nov 27, 2002 | 11.50 | 11.50 | 11.15 | 11.15 | 7,353,400 | +0.14(+1.27%) |
Nov 26, 2002 | 11.50 | 11.60 | 10.79 | 11.01 | 11,870,000 | -0.84(-7.09%) |
Nov 25, 2002 | 11.24 | 11.90 | 11.17 | 11.85 | 14,924,200 | +0.70(+6.28%) |
Nov 22, 2002 | 10.77 | 11.45 | 10.68 | 11.15 | 20,939,400 | +0.65(+6.19%) |
Nov 21, 2002 | 9.750 | 10.53 | 9.710 | 10.50 | 20,382,100 | +1.01(+10.64%) |
Nov 20, 2002 | 8.880 | 9.550 | 8.880 | 9.490 | 7,861,800 | +0.66(+7.47%) |
Nov 19, 2002 | 9.270 | 9.350 | 8.550 | 8.830 | 10,552,900 | -0.55(-5.86%) |
Nov 18, 2002 | 9.750 | 9.890 | 9.220 | 9.380 | 10,932,100 | -0.09(-0.95%) |
Nov 15, 2002 | 9.190 | 9.880 | 9.150 | 9.470 | 7,115,500 | -0.08(-0.84%) |
Nov 14, 2002 | 8.900 | 9.570 | 8.890 | 9.550 | 9,061,800 | +1.08(+12.75%) |
Nov 13, 2002 | 8.280 | 8.630 | 8.050 | 8.470 | 6,527,000 | +0.14(+1.68%) |
Nov 12, 2002 | 8.040 | 8.720 | 7.880 | 8.330 | 9,908,600 | +0.33(+4.13%) |
Nov 11, 2002 | 8.310 | 8.620 | 7.990 | 8.000 | 6,919,000 | -0.33(-3.95%) |
Nov 08, 2002 | 8.900 | 9.330 | 8.310 | 8.329 | 10,773,400 | -0.75(-8.27%) |
Nov 07, 2002 | 9.600 | 9.750 | 8.930 | 9.080 | 9,427,200 | -0.91(-9.11%) |
Nov 06, 2002 | 9.890 | 10.01 | 9.500 | 9.990 | 9,963,900 | +0.33(+3.42%) |
Nov 05, 2002 | 9.490 | 9.804 | 9.340 | 9.660 | 9,137,600 | -0.10(-1.02%) |
Nov 04, 2002 | 9.410 | 10.20 | 9.400 | 9.760 | 18,105,800 | +0.83(+9.29%) |
Nov 01, 2002 | 8.440 | 8.930 | 8.200 | 8.930 | 9,378,700 | +0.57(+6.82%) |
Oct 31, 2002 | 8.540 | 8.700 | 8.160 | 8.360 | 9,330,200 | -0.11(-1.32%) |
Oct 30, 2002 | 7.920 | 8.660 | 7.910 | 8.472 | 12,845,600 | +0.57(+7.24%) |
Oct 29, 2002 | 8.250 | 8.610 | 7.510 | 7.900 | 8,975,100 | -0.36(-4.36%) |
Oct 28, 2002 | 8.500 | 8.660 | 8.000 | 8.260 | 9,078,700 | -0.18(-2.13%) |
Oct 25, 2002 | 7.990 | 8.530 | 7.698 | 8.440 | 14,851,367 | -0.08(-0.94%) |
Oct 24, 2002 | 9.140 | 9.270 | 8.330 | 8.520 | 14,219,300 | -0.47(-5.23%) |
Oct 23, 2002 | 8.190 | 9.000 | 8.060 | 8.990 | 9,344,907 | +0.76(+9.23%) |
Oct 22, 2002 | 8.220 | 8.671 | 8.040 | 8.230 | 9,821,400 | -0.27(-3.17%) |
Oct 21, 2002 | 7.600 | 8.770 | 7.550 | 8.499 | 8,990,900 | +0.70(+8.96%) |
Oct 18, 2002 | 7.450 | 7.920 | 7.400 | 7.800 | 8,614,300 | +0.00(+0.00%) |
Oct 17, 2002 | 7.820 | 7.959 | 7.690 | 7.800 | 12,772,900 | +0.67(+9.40%) |
Oct 16, 2002 | 7.180 | 7.675 | 7.090 | 7.130 | 7,451,600 | -0.81(-10.22%) |
Oct 15, 2002 | 7.750 | 8.000 | 7.150 | 7.942 | 16,828,000 | +0.80(+11.23%) |
Oct 14, 2002 | 6.800 | 7.370 | 6.740 | 7.140 | 5,152,300 | +0.13(+1.85%) |
Oct 11, 2002 | 6.980 | 7.280 | 6.850 | 7.010 | 11,217,600 | +0.37(+5.57%) |
Oct 10, 2002 | 6.130 | 6.780 | 5.950 | 6.640 | 15,942,000 | +0.59(+9.75%) |
Oct 09, 2002 | 5.670 | 6.450 | 5.470 | 6.050 | 11,417,400 | +0.18(+3.07%) |
Oct 08, 2002 | 6.100 | 6.270 | 5.700 | 5.870 | 11,924,700 | -0.03(-0.51%) |
Oct 07, 2002 | 6.350 | 6.580 | 5.840 | 5.900 | 9,177,200 | -0.55(-8.53%) |
Oct 04, 2002 | 7.380 | 7.400 | 6.390 | 6.450 | 12,151,510 | -0.73(-10.17%) |
Oct 03, 2002 | 7.050 | 7.470 | 6.970 | 7.180 | 10,177,000 | +0.18(+2.57%) |
Oct 02, 2002 | 7.698 | 7.710 | 6.920 | 7.000 | 15,039,900 | -0.77(-9.90%) |
Oct 01, 2002 | 7.130 | 7.790 | 6.900 | 7.769 | 10,032,100 | +0.80(+11.43%) |
Sep 30, 2002 | 7.050 | 7.350 | 6.800 | 6.972 | 10,073,095 | -0.23(-3.17%) |
Sep 27, 2002 | 7.360 | 7.690 | 7.190 | 7.200 | 7,386,200 | -0.23(-3.10%) |
Sep 26, 2002 | 7.870 | 8.210 | 7.150 | 7.430 | 11,029,200 | -0.37(-4.74%) |
Sep 25, 2002 | 7.480 | 7.850 | 7.250 | 7.800 | 12,969,000 | +0.84(+12.07%) |
Sep 24, 2002 | 6.580 | 7.180 | 6.430 | 6.960 | 8,892,400 | +0.25(+3.73%) |
Sep 23, 2002 | 6.910 | 7.150 | 6.680 | 6.710 | 8,445,200 | -0.41(-5.76%) |
Sep 20, 2002 | 7.340 | 7.380 | 6.950 | 7.120 | 10,075,400 | +0.08(+1.17%) |
Sep 19, 2002 | 7.420 | 7.630 | 7.000 | 7.038 | 9,994,400 | -0.61(-8.02%) |
Sep 18, 2002 | 7.990 | 8.060 | 7.520 | 7.652 | 13,982,100 | -0.74(-8.79%) |
Sep 17, 2002 | 8.860 | 8.960 | 8.270 | 8.389 | 6,294,500 | -0.14(-1.65%) |
Sep 16, 2002 | 8.790 | 8.900 | 8.500 | 8.530 | 4,688,400 | -0.30(-3.40%) |
Sep 13, 2002 | 9.030 | 9.200 | 8.681 | 8.830 | 5,981,301 | -0.23(-2.54%) |
Sep 12, 2002 | 9.500 | 9.550 | 9.050 | 9.060 | 5,112,800 | -0.62(-6.40%) |
Sep 11, 2002 | 9.640 | 10.08 | 9.600 | 9.680 | 6,495,800 | +0.12(+1.26%) |
Sep 10, 2002 | 9.390 | 9.620 | 9.200 | 9.560 | 7,222,500 | +0.21(+2.25%) |
Sep 09, 2002 | 9.110 | 9.500 | 9.000 | 9.350 | 6,134,600 | +0.01(+0.11%) |
Sep 06, 2002 | 9.110 | 9.470 | 9.100 | 9.340 | 6,816,900 | +0.77(+8.96%) |
Sep 05, 2002 | 8.750 | 8.880 | 8.510 | 8.572 | 6,517,964 | -0.46(-5.08%) |
Sep 04, 2002 | 8.960 | 9.280 | 8.770 | 9.031 | 7,327,700 | +0.19(+2.16%) |
Sep 03, 2002 | 9.190 | 9.500 | 8.700 | 8.840 | 9,947,578 | -0.63(-6.65%) |
Aug 30, 2002 | 9.540 | 9.940 | 9.400 | 9.470 | 8,955,800 | -0.03(-0.32%) |
Aug 29, 2002 | 9.260 | 9.870 | 8.900 | 9.500 | 9,555,300 | +0.16(+1.71%) |
Aug 28, 2002 | 9.000 | 9.440 | 8.960 | 9.340 | 8,607,400 | +0.23(+2.52%) |
Aug 27, 2002 | 9.850 | 9.890 | 9.090 | 9.110 | 7,164,256 | -0.59(-6.08%) |
Aug 26, 2002 | 9.710 | 9.970 | 9.350 | 9.700 | 8,769,059 | +0.15(+1.57%) |
Aug 23, 2002 | 10.05 | 10.10 | 9.460 | 9.550 | 9,525,567 | -0.73(-7.10%) |
Aug 22, 2002 | 9.530 | 10.40 | 9.180 | 10.28 | 13,059,600 | +0.74(+7.76%) |
Aug 21, 2002 | 9.670 | 9.790 | 9.340 | 9.540 | 7,765,300 | +0.18(+1.92%) |
Aug 20, 2002 | 9.270 | 9.450 | 8.900 | 9.360 | 7,616,200 | +0.25(+2.74%) |
Aug 16, 2002 | 8.600 | 9.360 | 8.560 | 9.110 | 7,691,400 | +0.21(+2.36%) |
Aug 15, 2002 | 8.610 | 9.080 | 8.220 | 8.900 | 13,447,900 | +0.41(+4.83%) |
Aug 14, 2002 | 7.650 | 8.550 | 7.620 | 8.490 | 8,474,200 | +0.88(+11.56%) |
Aug 13, 2002 | 7.790 | 8.200 | 7.590 | 7.610 | 9,380,350 | -0.24(-3.06%) |
Aug 12, 2002 | 7.730 | 7.860 | 7.510 | 7.850 | 4,615,400 | -0.09(-1.13%) |
Aug 07, 2002 | 8.000 | 8.060 | 7.370 | 7.940 | 10,208,300 | +0.26(+3.39%) |
Aug 06, 2002 | 7.600 | 8.090 | 7.480 | 7.680 | 12,908,600 | +0.36(+4.92%) |
Aug 05, 2002 | 7.620 | 7.810 | 7.240 | 7.320 | 6,511,250 | -0.35(-4.56%) |
Aug 02, 2002 | 8.040 | 8.220 | 7.610 | 7.670 | 6,949,800 | -0.32(-4.01%) |
Aug 01, 2002 | 8.600 | 8.700 | 7.982 | 7.990 | 12,928,100 | +0.07(+0.88%) |
Jul 31, 2002 | 7.850 | 8.000 | 7.500 | 7.920 | 7,453,400 | -0.04(-0.50%) |
Jul 30, 2002 | 7.470 | 8.350 | 7.360 | 7.960 | 10,684,513 | +0.40(+5.29%) |
Jul 29, 2002 | 7.430 | 7.690 | 7.170 | 7.560 | 8,499,624 | +0.53(+7.54%) |
Jul 26, 2002 | 7.070 | 7.180 | 6.780 | 7.030 | 8,434,531 | +0.13(+1.88%) |
Jul 25, 2002 | 7.570 | 7.600 | 6.620 | 6.900 | 17,556,900 | -0.90(-11.54%) |
Jul 24, 2002 | 6.950 | 7.970 | 6.570 | 7.800 | 20,414,400 | +0.68(+9.55%) |
Jul 23, 2002 | 7.940 | 8.040 | 7.000 | 7.120 | 14,971,657 | -0.77(-9.76%) |
Jul 22, 2002 | 7.790 | 8.050 | 7.170 | 7.890 | 14,890,100 | -0.03(-0.35%) |
Jul 19, 2002 | 8.110 | 8.320 | 7.740 | 7.918 | 11,780,700 | -0.63(-7.39%) |
Jul 17, 2002 | 9.080 | 9.350 | 8.470 | 8.550 | 16,861,500 | +0.03(+0.35%) |
Jul 12, 2002 | 8.500 | 8.750 | 8.210 | 8.520 | 13,934,800 | +0.38(+4.67%) |
Jul 11, 2002 | 6.950 | 8.360 | 6.880 | 8.140 | 8,382,100 | +1.12(+15.95%) |
Jul 10, 2002 | 7.810 | 7.820 | 7.000 | 7.020 | 9,333,900 | -0.42(-5.65%) |
Jul 09, 2002 | 7.500 | 7.830 | 7.450 | 7.440 | 9,610,600 | -0.06(-0.80%) |
Jul 08, 2002 | 8.480 | 8.650 | 7.450 | 7.500 | 12,302,700 | -0.98(-11.56%) |
Jul 05, 2002 | 8.000 | 8.520 | 7.830 | 8.480 | 11,103,000 | +1.21(+16.64%) |
Jul 04, 2002 | 6.280 | 7.350 | 6.250 | 7.270 | 23,180,400 | +0.00(+0.00%) |
Jul 03, 2002 | 6.280 | 7.350 | 6.250 | 7.270 | 23,153,000 | +1.31(+21.98%) |
Jul 02, 2002 | 6.060 | 6.320 | 5.890 | 5.960 | 24,294,200 | +0.08(+1.36%) |
Jul 01, 2002 | 7.250 | 7.550 | 5.850 | 5.880 | 18,646,400 | -1.25(-17.53%) |
Jun 28, 2002 | 7.890 | 8.310 | 7.110 | 7.130 | 14,817,000 | -0.76(-9.63%) |
Jun 27, 2002 | 8.400 | 8.450 | 7.510 | 7.890 | 12,927,100 | -0.03(-0.38%) |
Jun 26, 2002 | 8.140 | 8.550 | 7.650 | 7.920 | 15,648,800 | -0.73(-8.44%) |
Jun 25, 2002 | 9.130 | 9.200 | 8.400 | 8.650 | 10,253,900 | +0.31(+3.75%) |
Jun 21, 2002 | 8.120 | 8.620 | 8.010 | 8.337 | 8,942,400 | +0.27(+3.31%) |
Jun 20, 2002 | 8.910 | 9.200 | 7.940 | 8.070 | 8,544,600 | -0.89(-9.93%) |
Jun 19, 2002 | 9.280 | 9.460 | 8.900 | 8.960 | 7,684,800 | -0.39(-4.17%) |
Jun 18, 2002 | 9.690 | 9.819 | 9.300 | 9.350 | 8,553,700 | -0.60(-6.03%) |
Jun 17, 2002 | 9.960 | 10.05 | 9.570 | 9.950 | 8,341,900 | +0.41(+4.30%) |
Jun 14, 2002 | 8.930 | 9.550 | 8.460 | 9.540 | 12,725,400 | +0.09(+0.95%) |
Jun 12, 2002 | 9.350 | 9.730 | 8.920 | 9.450 | 10,995,600 | +0.05(+0.53%) |
Jun 11, 2002 | 10.15 | 10.38 | 9.360 | 9.400 | 8,606,300 | -0.42(-4.28%) |
Jun 10, 2002 | 9.590 | 9.986 | 9.050 | 9.820 | 16,068,100 | +0.49(+5.25%) |
Jun 07, 2002 | 8.890 | 9.790 | 8.660 | 9.330 | 32,786,200 | -0.17(-1.79%) |
Jun 06, 2002 | 10.91 | 11.00 | 9.350 | 9.500 | 24,098,800 | -1.55(-14.03%) |
Jun 05, 2002 | 10.15 | 11.24 | 9.940 | 11.05 | 23,496,400 | -2.18(-16.48%) |
May 31, 2002 | 13.55 | 13.85 | 13.19 | 13.23 | 6,277,000 | -1.11(-7.74%) |
May 28, 2002 | 14.95 | 15.00 | 14.26 | 14.34 | 5,205,800 | -0.22(-1.51%) |
May 27, 2002 | 14.65 | 14.85 | 14.20 | 14.56 | 4,973,400 | +0.00(+0.00%) |
May 24, 2002 | 14.65 | 14.85 | 14.20 | 14.56 | 4,909,800 | -0.36(-2.41%) |
May 23, 2002 | 14.83 | 15.12 | 14.30 | 14.92 | 5,654,800 | +0.22(+1.50%) |
May 22, 2002 | 14.21 | 14.80 | 14.03 | 14.70 | 8,536,600 | +0.31(+2.15%) |
May 21, 2002 | 15.25 | 15.56 | 14.34 | 14.39 | 6,091,400 | -0.61(-4.07%) |
May 20, 2002 | 15.35 | 15.54 | 14.75 | 15.00 | 5,796,100 | -0.70(-4.46%) |
May 17, 2002 | 16.94 | 16.95 | 15.42 | 15.70 | 10,505,100 | -0.42(-2.61%) |
May 16, 2002 | 16.06 | 16.39 | 15.70 | 16.12 | 5,961,300 | +0.07(+0.44%) |
May 15, 2002 | 15.03 | 16.75 | 14.95 | 16.05 | 11,989,400 | +0.64(+4.15%) |
May 14, 2002 | 15.31 | 15.75 | 14.69 | 15.41 | 10,354,200 | +1.32(+9.37%) |
May 13, 2002 | 13.50 | 14.20 | 13.36 | 14.09 | 6,255,400 | +0.92(+6.99%) |
May 10, 2002 | 14.19 | 14.19 | 13.00 | 13.17 | 8,188,000 | -0.77(-5.52%) |
May 09, 2002 | 14.06 | 14.44 | 13.82 | 13.94 | 7,673,600 | -0.46(-3.19%) |
May 08, 2002 | 13.60 | 14.49 | 13.27 | 14.40 | 12,154,200 | +1.85(+14.74%) |
May 07, 2002 | 12.90 | 12.99 | 12.33 | 12.55 | 7,525,400 | -0.06(-0.48%) |
May 06, 2002 | 12.48 | 13.00 | 12.37 | 12.61 | 6,683,800 | +0.11(+0.88%) |
May 03, 2002 | 12.93 | 12.95 | 12.28 | 12.50 | 9,328,500 | -0.47(-3.62%) |
May 02, 2002 | 13.49 | 13.88 | 12.68 | 12.97 | 10,399,900 | -0.64(-4.70%) |