Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.75 | 12.24 | 11.65 | 12.10 | 3,158,700 | +0.36(+3.07%) |
Apr 29, 2003 | 11.54 | 11.99 | 11.54 | 11.74 | 2,235,300 | +0.22(+1.95%) |
Apr 28, 2003 | 11.60 | 11.86 | 11.41 | 11.52 | 3,038,500 | +0.01(+0.09%) |
Apr 25, 2003 | 11.30 | 11.70 | 11.26 | 11.51 | 3,418,200 | +0.02(+0.13%) |
Apr 24, 2003 | 11.80 | 11.96 | 11.45 | 11.49 | 4,606,400 | -0.63(-5.24%) |
Apr 23, 2003 | 12.17 | 12.45 | 11.83 | 12.12 | 4,793,400 | -0.06(-0.49%) |
Apr 22, 2003 | 11.65 | 12.24 | 11.59 | 12.19 | 5,298,300 | +0.45(+3.83%) |
Apr 21, 2003 | 11.07 | 11.94 | 11.03 | 11.73 | 6,925,600 | +0.74(+6.73%) |
Apr 17, 2003 | 9.825 | 11.24 | 9.740 | 10.99 | 18,363,300 | +2.09(+23.54%) |
Apr 16, 2003 | 9.010 | 9.105 | 8.725 | 8.900 | 4,341,400 | +0.05(+0.56%) |
Apr 15, 2003 | 8.600 | 9.065 | 8.560 | 8.850 | 2,570,800 | +0.21(+2.37%) |
Apr 14, 2003 | 8.510 | 8.690 | 8.210 | 8.645 | 2,378,200 | +0.31(+3.78%) |
Apr 11, 2003 | 8.425 | 8.575 | 8.305 | 8.330 | 2,648,300 | +0.04(+0.48%) |
Apr 10, 2003 | 8.465 | 8.625 | 8.225 | 8.290 | 4,650,900 | -0.18(-2.13%) |
Apr 09, 2003 | 8.500 | 8.805 | 8.430 | 8.470 | 2,762,300 | +0.03(+0.30%) |
Apr 08, 2003 | 8.590 | 8.625 | 8.360 | 8.445 | 2,371,300 | -0.08(-0.94%) |
Apr 07, 2003 | 9.335 | 9.400 | 8.475 | 8.525 | 3,928,800 | -0.34(-3.89%) |
Apr 04, 2003 | 9.005 | 9.175 | 8.780 | 8.870 | 1,666,700 | -0.06(-0.62%) |
Apr 03, 2003 | 9.180 | 9.190 | 8.795 | 8.925 | 2,020,600 | -0.08(-0.89%) |
Apr 02, 2003 | 8.865 | 9.065 | 8.815 | 9.005 | 2,972,300 | +0.44(+5.14%) |
Apr 01, 2003 | 8.500 | 8.735 | 8.325 | 8.565 | 2,374,600 | +0.15(+1.84%) |
Mar 31, 2003 | 8.685 | 8.690 | 8.320 | 8.410 | 2,744,148 | -0.33(-3.83%) |
Mar 28, 2003 | 9.130 | 9.130 | 8.655 | 8.745 | 3,260,610 | -0.41(-4.48%) |
Mar 27, 2003 | 9.285 | 9.315 | 8.965 | 9.155 | 3,030,142 | -0.27(-2.86%) |
Mar 26, 2003 | 9.610 | 9.624 | 9.340 | 9.425 | 2,234,614 | -0.18(-1.87%) |
Mar 25, 2003 | 9.695 | 9.925 | 9.525 | 9.605 | 3,031,409 | -0.07(-0.72%) |
Mar 24, 2003 | 9.850 | 9.990 | 9.645 | 9.675 | 2,575,916 | -0.56(-5.47%) |
Mar 21, 2003 | 10.40 | 10.64 | 10.04 | 10.23 | 3,520,486 | -0.07(-0.68%) |
Mar 20, 2003 | 9.825 | 10.43 | 9.770 | 10.30 | 2,376,730 | +0.26(+2.59%) |
Mar 19, 2003 | 10.05 | 10.21 | 9.540 | 10.04 | 2,549,414 | +0.00(+0.00%) |
Mar 18, 2003 | 10.07 | 10.43 | 9.925 | 10.04 | 2,825,477 | -0.16(-1.57%) |
Mar 17, 2003 | 9.325 | 10.36 | 9.265 | 10.21 | 4,675,594 | +0.65(+6.81%) |
Mar 14, 2003 | 9.375 | 9.870 | 9.275 | 9.555 | 346,209,984 | +0.30(+3.24%) |
Mar 13, 2003 | 8.560 | 9.275 | 8.530 | 9.255 | 2,890,500 | +0.93(+11.17%) |
Mar 12, 2003 | 8.080 | 8.380 | 8.075 | 8.325 | 2,609,310 | +0.22(+2.71%) |
Mar 11, 2003 | 8.315 | 8.390 | 8.105 | 8.105 | 726,000 | -0.09(-1.16%) |
Mar 10, 2003 | 8.390 | 8.575 | 8.195 | 8.200 | 1,032,200 | -0.28(-3.24%) |
Mar 07, 2003 | 8.275 | 8.605 | 8.200 | 8.475 | 1,665,700 | -0.06(-0.76%) |
Mar 06, 2003 | 8.400 | 8.655 | 8.250 | 8.540 | 1,599,200 | +0.18(+2.15%) |
Mar 05, 2003 | 8.175 | 8.455 | 8.175 | 8.360 | 1,250,500 | +0.07(+0.91%) |
Mar 04, 2003 | 8.350 | 8.415 | 8.190 | 8.285 | 1,644,100 | -0.04(-0.48%) |
Mar 03, 2003 | 8.490 | 8.595 | 8.225 | 8.325 | 2,674,300 | -0.02(-0.18%) |
Feb 28, 2003 | 8.075 | 8.375 | 8.060 | 8.340 | 1,860,600 | +0.33(+4.12%) |
Feb 27, 2003 | 7.885 | 8.100 | 7.725 | 8.010 | 2,770,200 | +0.33(+4.30%) |
Feb 26, 2003 | 8.025 | 8.155 | 7.645 | 7.680 | 2,281,600 | -0.38(-4.71%) |
Feb 25, 2003 | 7.985 | 8.075 | 7.825 | 8.060 | 2,225,100 | +0.02(+0.19%) |
Feb 24, 2003 | 8.210 | 8.290 | 8.015 | 8.045 | 1,805,300 | -0.19(-2.31%) |
Feb 21, 2003 | 8.420 | 8.450 | 8.000 | 8.235 | 2,263,900 | -0.27(-3.12%) |
Feb 20, 2003 | 8.645 | 8.945 | 8.450 | 8.500 | 2,537,300 | -0.08(-0.93%) |
Feb 19, 2003 | 8.750 | 8.755 | 8.350 | 8.580 | 2,197,200 | -0.14(-1.61%) |
Feb 18, 2003 | 8.250 | 8.750 | 8.075 | 8.720 | 2,883,200 | +0.68(+8.39%) |
Feb 14, 2003 | 7.750 | 8.090 | 7.725 | 8.045 | 1,667,300 | +0.33(+4.35%) |
Feb 13, 2003 | 7.765 | 7.835 | 7.550 | 7.710 | 1,077,500 | -0.00(-0.06%) |
Feb 12, 2003 | 7.865 | 8.105 | 7.685 | 7.715 | 1,934,100 | -0.20(-2.53%) |
Feb 11, 2003 | 7.830 | 8.000 | 7.785 | 7.915 | 1,883,600 | +0.19(+2.46%) |
Feb 10, 2003 | 7.700 | 7.900 | 7.470 | 7.725 | 2,073,100 | +0.15(+1.98%) |
Feb 07, 2003 | 7.975 | 8.045 | 7.485 | 7.575 | 1,732,500 | -0.29(-3.63%) |
Feb 06, 2003 | 8.105 | 8.200 | 7.755 | 7.860 | 1,492,700 | -0.27(-3.32%) |
Feb 05, 2003 | 8.155 | 8.490 | 8.060 | 8.130 | 3,532,000 | +0.03(+0.37%) |
Feb 04, 2003 | 7.895 | 8.145 | 7.760 | 8.100 | 2,897,600 | +0.13(+1.63%) |
Feb 03, 2003 | 7.765 | 8.085 | 7.565 | 7.970 | 3,231,900 | +0.34(+4.51%) |
Jan 31, 2003 | 7.605 | 7.720 | 7.394 | 7.626 | 2,762,400 | -0.10(-1.28%) |
Jan 30, 2003 | 8.310 | 8.470 | 7.675 | 7.725 | 2,847,270 | -0.59(-7.04%) |
Jan 29, 2003 | 7.605 | 8.325 | 7.550 | 8.310 | 3,370,200 | +0.60(+7.78%) |
Jan 28, 2003 | 7.955 | 7.960 | 7.635 | 7.710 | 3,403,200 | -0.04(-0.45%) |
Jan 27, 2003 | 8.195 | 8.250 | 7.555 | 7.745 | 5,470,200 | -0.48(-5.84%) |
Jan 24, 2003 | 8.805 | 8.875 | 8.205 | 8.225 | 6,187,300 | -0.57(-6.48%) |
Jan 23, 2003 | 10.13 | 10.21 | 8.530 | 8.795 | 11,984,200 | -0.46(-4.92%) |
Jan 22, 2003 | 8.775 | 9.450 | 8.750 | 9.250 | 5,199,700 | +0.38(+4.34%) |
Jan 21, 2003 | 8.855 | 9.220 | 8.675 | 8.865 | 2,484,200 | +0.10(+1.08%) |
Jan 17, 2003 | 8.895 | 8.990 | 8.465 | 8.770 | 3,114,800 | -0.30(-3.31%) |
Jan 16, 2003 | 9.925 | 9.930 | 8.880 | 9.070 | 5,432,500 | -0.74(-7.59%) |
Jan 15, 2003 | 10.34 | 10.45 | 9.760 | 9.815 | 2,518,200 | -0.38(-3.73%) |
Jan 14, 2003 | 9.980 | 10.43 | 9.925 | 10.20 | 2,640,800 | +0.22(+2.21%) |
Jan 13, 2003 | 10.38 | 10.62 | 9.750 | 9.975 | 3,392,100 | -0.14(-1.43%) |
Jan 10, 2003 | 9.915 | 10.45 | 9.800 | 10.12 | 4,561,700 | +0.16(+1.66%) |
Jan 09, 2003 | 11.18 | 11.46 | 9.615 | 9.955 | 9,293,100 | -1.01(-9.17%) |
Jan 08, 2003 | 11.63 | 11.82 | 10.65 | 10.96 | 4,237,700 | -0.84(-7.12%) |
Jan 07, 2003 | 11.68 | 12.20 | 11.62 | 11.80 | 3,797,100 | +0.19(+1.64%) |
Jan 06, 2003 | 10.93 | 11.71 | 10.90 | 11.61 | 2,115,900 | +0.80(+7.40%) |
Jan 03, 2003 | 10.87 | 10.96 | 10.55 | 10.81 | 1,531,700 | +0.03(+0.28%) |
Jan 02, 2003 | 10.28 | 10.79 | 10.15 | 10.78 | 2,028,300 | +0.63(+6.21%) |
Dec 31, 2002 | 10.16 | 10.35 | 10.00 | 10.15 | 3,296,400 | -0.09(-0.88%) |
Dec 30, 2002 | 10.55 | 10.84 | 10.21 | 10.24 | 1,646,300 | -0.31(-2.94%) |
Dec 27, 2002 | 10.70 | 10.95 | 10.51 | 10.55 | 1,026,900 | -0.25(-2.31%) |
Dec 26, 2002 | 11.30 | 11.49 | 10.69 | 10.80 | 1,568,200 | -0.27(-2.48%) |
Dec 24, 2002 | 11.29 | 11.40 | 11.06 | 11.07 | 522,800 | -0.11(-0.98%) |
Dec 23, 2002 | 11.28 | 11.51 | 10.95 | 11.19 | 1,781,900 | -0.09(-0.84%) |
Dec 20, 2002 | 11.28 | 11.62 | 11.25 | 11.28 | 2,401,300 | -0.09(-0.75%) |
Dec 19, 2002 | 10.81 | 11.70 | 10.81 | 11.37 | 3,067,500 | +0.44(+4.03%) |
Dec 18, 2002 | 11.33 | 11.47 | 10.82 | 10.93 | 3,553,900 | -0.65(-5.62%) |
Dec 17, 2002 | 11.16 | 12.03 | 10.87 | 11.57 | 4,349,500 | +0.48(+4.37%) |
Dec 16, 2002 | 10.78 | 11.21 | 10.44 | 11.09 | 3,553,400 | +0.33(+3.11%) |
Dec 13, 2002 | 11.47 | 11.50 | 10.74 | 10.76 | 2,632,800 | -0.92(-7.92%) |
Dec 12, 2002 | 11.59 | 11.82 | 11.43 | 11.68 | 3,110,400 | +0.34(+3.00%) |
Dec 11, 2002 | 11.05 | 11.43 | 10.80 | 11.34 | 3,367,900 | +0.26(+2.35%) |
Dec 10, 2002 | 10.94 | 11.35 | 10.68 | 11.08 | 5,333,400 | -0.06(-0.58%) |
Dec 09, 2002 | 12.07 | 12.35 | 11.13 | 11.14 | 3,824,400 | -1.19(-9.65%) |
Dec 06, 2002 | 12.04 | 12.56 | 12.03 | 12.34 | 2,181,500 | -0.14(-1.16%) |
Dec 05, 2002 | 12.71 | 12.75 | 12.12 | 12.48 | 2,289,500 | +0.25(+2.00%) |
Dec 04, 2002 | 12.82 | 12.85 | 11.97 | 12.23 | 4,500,400 | -0.89(-6.78%) |
Dec 03, 2002 | 13.63 | 13.69 | 13.00 | 13.12 | 3,060,800 | -0.57(-4.13%) |
Dec 02, 2002 | 14.22 | 14.60 | 13.65 | 13.69 | 3,873,400 | -0.18(-1.33%) |
Nov 29, 2002 | 14.16 | 14.58 | 13.77 | 13.88 | 2,302,400 | -0.12(-0.86%) |
Nov 27, 2002 | 13.14 | 14.23 | 13.13 | 13.99 | 3,613,400 | +1.09(+8.49%) |
Nov 26, 2002 | 12.98 | 13.16 | 12.78 | 12.90 | 2,105,900 | -0.17(-1.34%) |
Nov 25, 2002 | 12.70 | 13.36 | 12.47 | 13.07 | 5,561,800 | -0.23(-1.72%) |
Nov 22, 2002 | 13.00 | 13.69 | 12.96 | 13.30 | 5,079,700 | -0.08(-0.56%) |
Nov 21, 2002 | 12.67 | 13.83 | 12.57 | 13.38 | 6,893,800 | +0.97(+7.77%) |
Nov 20, 2002 | 10.95 | 12.44 | 10.95 | 12.41 | 5,701,400 | +1.50(+13.79%) |
Nov 19, 2002 | 10.90 | 11.25 | 10.77 | 10.91 | 3,242,400 | +0.05(+0.51%) |
Nov 18, 2002 | 10.86 | 11.38 | 10.65 | 10.86 | 3,324,200 | +0.23(+2.12%) |
Nov 15, 2002 | 9.995 | 10.75 | 9.805 | 10.63 | 2,207,400 | +0.53(+5.29%) |
Nov 14, 2002 | 9.960 | 10.21 | 9.810 | 10.10 | 1,812,000 | +0.30(+3.11%) |
Nov 13, 2002 | 9.925 | 10.10 | 9.725 | 9.790 | 2,538,800 | -0.11(-1.11%) |
Nov 12, 2002 | 9.545 | 10.01 | 9.325 | 9.900 | 1,961,400 | +0.42(+4.43%) |
Nov 11, 2002 | 10.15 | 10.32 | 9.250 | 9.480 | 1,836,600 | -0.70(-6.88%) |
Nov 08, 2002 | 10.12 | 10.47 | 9.885 | 10.18 | 1,831,200 | +0.05(+0.49%) |
Nov 07, 2002 | 10.35 | 10.56 | 10.12 | 10.13 | 2,406,900 | -0.57(-5.33%) |
Nov 06, 2002 | 10.21 | 10.71 | 10.07 | 10.70 | 2,814,700 | +0.57(+5.63%) |
Nov 05, 2002 | 9.890 | 10.13 | 9.500 | 10.13 | 2,634,000 | +0.25(+2.53%) |
Nov 04, 2002 | 10.77 | 10.90 | 9.850 | 9.880 | 3,182,300 | -0.61(-5.82%) |
Nov 01, 2002 | 9.855 | 10.59 | 9.500 | 10.49 | 2,553,100 | +0.61(+6.12%) |
Oct 31, 2002 | 9.815 | 10.31 | 9.745 | 9.885 | 3,204,400 | +0.08(+0.87%) |
Oct 30, 2002 | 9.160 | 9.970 | 9.155 | 9.800 | 2,560,541 | +0.62(+6.81%) |
Oct 29, 2002 | 9.305 | 9.595 | 8.875 | 9.175 | 3,170,638 | -0.17(-1.87%) |
Oct 28, 2002 | 10.30 | 10.31 | 9.285 | 9.350 | 4,824,900 | -1.04(-9.97%) |
Oct 25, 2002 | 10.29 | 10.59 | 10.12 | 10.38 | 3,069,900 | -0.12(-1.10%) |
Oct 24, 2002 | 10.80 | 10.85 | 10.43 | 10.50 | 3,272,372 | -0.21(-1.91%) |
Oct 23, 2002 | 9.875 | 10.72 | 9.800 | 10.71 | 4,199,416 | +0.80(+8.07%) |
Oct 22, 2002 | 10.03 | 10.58 | 9.700 | 9.905 | 2,308,300 | -0.41(-3.97%) |
Oct 21, 2002 | 9.755 | 10.32 | 9.500 | 10.31 | 3,578,400 | +0.46(+4.72%) |
Oct 18, 2002 | 9.415 | 9.925 | 9.194 | 9.850 | 3,605,300 | +0.37(+3.85%) |
Oct 17, 2002 | 9.000 | 9.780 | 8.995 | 9.485 | 7,311,427 | +1.66(+21.21%) |
Oct 16, 2002 | 7.780 | 8.220 | 7.725 | 7.825 | 2,402,200 | -0.42(-5.15%) |
Oct 15, 2002 | 7.475 | 8.645 | 7.470 | 8.250 | 4,630,500 | +1.12(+15.63%) |
Oct 14, 2002 | 7.140 | 7.308 | 6.855 | 7.135 | 1,660,000 | -0.02(-0.21%) |
Oct 11, 2002 | 6.775 | 7.325 | 6.775 | 7.150 | 1,745,607 | +0.53(+7.92%) |
Oct 10, 2002 | 6.050 | 6.725 | 6.005 | 6.625 | 1,476,300 | +0.60(+9.96%) |
Oct 09, 2002 | 6.255 | 6.435 | 6.000 | 6.025 | 1,100,259 | -0.28(-4.52%) |
Oct 08, 2002 | 6.185 | 6.500 | 6.105 | 6.310 | 1,549,600 | +0.17(+2.77%) |
Oct 07, 2002 | 6.150 | 6.370 | 6.055 | 6.140 | 1,441,600 | -0.04(-0.65%) |
Oct 04, 2002 | 6.620 | 6.720 | 6.085 | 6.180 | 2,438,997 | -0.45(-6.79%) |
Oct 03, 2002 | 6.590 | 6.920 | 6.580 | 6.630 | 2,382,700 | -0.16(-2.28%) |
Oct 02, 2002 | 6.600 | 7.100 | 6.230 | 6.785 | 1,966,000 | +0.16(+2.42%) |
Oct 01, 2002 | 6.560 | 6.685 | 6.275 | 6.625 | 1,938,267 | +0.07(+1.07%) |
Sep 30, 2002 | 6.700 | 6.775 | 6.330 | 6.555 | 1,919,700 | -0.25(-3.67%) |
Sep 27, 2002 | 7.125 | 7.225 | 6.725 | 6.805 | 1,518,200 | -0.40(-5.49%) |
Sep 26, 2002 | 7.260 | 7.550 | 7.000 | 7.200 | 2,022,700 | +0.01(+0.14%) |
Sep 25, 2002 | 6.990 | 7.475 | 6.935 | 7.190 | 2,274,600 | +0.47(+6.91%) |
Sep 24, 2002 | 6.372 | 7.010 | 6.300 | 6.725 | 1,709,226 | +0.20(+3.07%) |
Sep 23, 2002 | 6.940 | 7.035 | 6.500 | 6.525 | 1,652,232 | -0.52(-7.45%) |
Sep 20, 2002 | 7.165 | 7.225 | 6.910 | 7.050 | 1,259,700 | +0.18(+2.62%) |
Sep 19, 2002 | 7.050 | 7.325 | 6.860 | 6.870 | 1,069,500 | -0.31(-4.32%) |
Sep 18, 2002 | 7.195 | 7.370 | 7.040 | 7.180 | 1,100,262 | -0.14(-1.85%) |
Sep 17, 2002 | 7.940 | 7.950 | 7.200 | 7.315 | 2,703,500 | -0.24(-3.18%) |
Sep 16, 2002 | 7.865 | 7.965 | 7.525 | 7.555 | 801,012 | -0.31(-3.94%) |
Sep 13, 2002 | 8.045 | 8.290 | 7.710 | 7.865 | 1,970,429 | -0.30(-3.73%) |
Sep 12, 2002 | 8.255 | 8.335 | 8.075 | 8.170 | 1,089,900 | -0.16(-1.92%) |
Sep 11, 2002 | 8.510 | 8.805 | 8.225 | 8.330 | 1,156,600 | -0.05(-0.57%) |
Sep 10, 2002 | 7.780 | 8.480 | 7.705 | 8.378 | 210,750,000 | +0.64(+8.31%) |
Sep 09, 2002 | 7.630 | 7.825 | 7.350 | 7.735 | 1,444,900 | +0.04(+0.45%) |
Sep 06, 2002 | 7.645 | 7.850 | 7.595 | 7.700 | 978,400 | +0.36(+4.83%) |
Sep 05, 2002 | 7.525 | 7.560 | 7.270 | 7.345 | 933,500 | -0.29(-3.86%) |
Sep 04, 2002 | 7.610 | 7.750 | 7.300 | 7.640 | 1,129,160 | +0.03(+0.39%) |
Sep 03, 2002 | 7.825 | 7.895 | 7.510 | 7.610 | 1,113,000 | -0.49(-6.05%) |
Aug 30, 2002 | 8.070 | 8.305 | 7.750 | 8.100 | 1,567,500 | -0.11(-1.34%) |
Aug 29, 2002 | 7.520 | 8.245 | 7.250 | 8.210 | 2,570,900 | +0.67(+8.81%) |
Aug 28, 2002 | 7.720 | 7.760 | 7.375 | 7.545 | 1,343,500 | -0.25(-3.27%) |
Aug 27, 2002 | 8.230 | 8.325 | 7.750 | 7.800 | 1,134,900 | -0.42(-5.17%) |
Aug 26, 2002 | 7.955 | 8.250 | 7.835 | 8.225 | 104,600,000 | +0.24(+3.07%) |
Aug 23, 2002 | 8.655 | 8.660 | 7.785 | 7.980 | 2,375,398 | -0.68(-7.85%) |
Aug 22, 2002 | 8.715 | 9.050 | 8.500 | 8.660 | 1,372,700 | -0.04(-0.46%) |
Aug 21, 2002 | 8.320 | 8.750 | 8.255 | 8.700 | 2,595,325 | +0.48(+5.84%) |
Aug 20, 2002 | 7.975 | 8.525 | 7.850 | 8.220 | 2,763,104 | +1.00(+13.77%) |
Aug 16, 2002 | 6.795 | 7.345 | 6.695 | 7.225 | 1,476,139 | +0.37(+5.38%) |
Aug 15, 2002 | 6.605 | 6.995 | 6.520 | 6.856 | 1,347,317 | +0.27(+4.04%) |
Aug 14, 2002 | 6.300 | 6.600 | 6.065 | 6.590 | 1,602,700 | +0.33(+5.27%) |
Aug 13, 2002 | 6.450 | 6.705 | 6.225 | 6.260 | 2,080,400 | -0.23(-3.54%) |
Aug 12, 2002 | 6.505 | 6.575 | 6.280 | 6.490 | 116,260,000 | -0.10(-1.59%) |
Aug 07, 2002 | 6.650 | 6.805 | 6.200 | 6.595 | 1,391,440 | +0.07(+1.07%) |
Aug 06, 2002 | 6.105 | 6.795 | 6.100 | 6.525 | 1,723,077 | +0.58(+9.76%) |
Aug 05, 2002 | 6.540 | 6.700 | 5.855 | 5.945 | 2,190,200 | -0.64(-9.79%) |
Aug 02, 2002 | 6.590 | 6.775 | 6.340 | 6.590 | 1,018,194 | -0.01(-0.15%) |
Aug 01, 2002 | 7.170 | 7.280 | 6.585 | 6.600 | 1,421,863 | -0.58(-8.08%) |
Jul 31, 2002 | 7.625 | 7.750 | 7.095 | 7.180 | 1,298,800 | -0.62(-7.95%) |
Jul 30, 2002 | 7.640 | 7.850 | 7.350 | 7.800 | 1,891,100 | +0.13(+1.69%) |
Jul 29, 2002 | 7.105 | 7.700 | 7.080 | 7.670 | 1,467,745 | +0.74(+10.60%) |
Jul 26, 2002 | 6.960 | 7.310 | 6.630 | 6.935 | 1,250,840 | +0.11(+1.69%) |
Jul 25, 2002 | 7.625 | 7.925 | 6.625 | 6.820 | 2,204,223 | -0.93(-11.99%) |
Jul 24, 2002 | 7.000 | 7.750 | 6.750 | 7.750 | 1,486,841 | +0.55(+7.71%) |
Jul 23, 2002 | 7.820 | 7.950 | 7.080 | 7.195 | 1,536,520 | -0.42(-5.58%) |
Jul 22, 2002 | 7.585 | 8.050 | 7.425 | 7.620 | 1,994,830 | +0.08(+1.06%) |
Jul 19, 2002 | 7.400 | 7.610 | 7.320 | 7.540 | 1,953,700 | +0.04(+0.53%) |
Jul 17, 2002 | 7.615 | 7.750 | 7.255 | 7.500 | 1,229,700 | +0.30(+4.17%) |
Jul 12, 2002 | 7.380 | 7.450 | 6.980 | 7.200 | 1,757,400 | -0.08(-1.03%) |
Jul 11, 2002 | 6.410 | 7.285 | 6.410 | 7.275 | 1,638,500 | +0.70(+10.56%) |
Jul 10, 2002 | 6.640 | 6.830 | 6.375 | 6.580 | 1,533,200 | +0.13(+2.09%) |
Jul 09, 2002 | 6.330 | 6.445 | 6.330 | 6.445 | 1,230,900 | +0.12(+1.82%) |
Jul 08, 2002 | 6.540 | 6.540 | 6.330 | 6.330 | 875,900 | -0.21(-3.21%) |
Jul 05, 2002 | 6.200 | 6.610 | 6.195 | 6.540 | 704,700 | +0.47(+7.74%) |
Jul 04, 2002 | 5.800 | 6.140 | 5.675 | 6.070 | 1,477,700 | +0.00(+0.00%) |
Jul 03, 2002 | 5.800 | 6.140 | 5.675 | 6.070 | 1,476,700 | +0.24(+4.12%) |
Jul 02, 2002 | 6.125 | 6.200 | 5.525 | 5.830 | 1,889,000 | -0.38(-6.19%) |
Jul 01, 2002 | 6.235 | 6.650 | 6.000 | 6.215 | 1,349,200 | +0.01(+0.24%) |
Jun 28, 2002 | 6.000 | 6.450 | 5.925 | 6.200 | 2,677,500 | +0.07(+1.14%) |
Jun 27, 2002 | 5.855 | 6.380 | 5.810 | 6.130 | 1,970,800 | +0.41(+7.17%) |
Jun 26, 2002 | 4.825 | 5.900 | 4.800 | 5.720 | 2,288,700 | +0.72(+14.40%) |
Jun 25, 2002 | 5.555 | 5.750 | 4.995 | 5.000 | 2,148,800 | +0.12(+2.46%) |
Jun 21, 2002 | 5.150 | 5.285 | 4.800 | 4.880 | 1,425,000 | -0.27(-5.24%) |
Jun 20, 2002 | 5.525 | 5.665 | 5.085 | 5.150 | 1,795,000 | -0.32(-5.85%) |
Jun 19, 2002 | 5.995 | 6.140 | 5.430 | 5.470 | 1,785,200 | -0.75(-12.13%) |
Jun 18, 2002 | 6.100 | 6.400 | 6.055 | 6.225 | 1,098,100 | +0.00(+0.08%) |
Jun 17, 2002 | 5.700 | 6.310 | 5.700 | 6.220 | 1,163,500 | +0.56(+9.99%) |
Jun 14, 2002 | 5.475 | 5.895 | 5.250 | 5.655 | 1,603,000 | -0.21(-3.66%) |
Jun 12, 2002 | 6.050 | 6.115 | 5.625 | 5.870 | 1,376,900 | -0.25(-4.01%) |
Jun 11, 2002 | 6.380 | 6.675 | 6.005 | 6.115 | 846,700 | -0.29(-4.60%) |
Jun 10, 2002 | 6.725 | 6.765 | 6.385 | 6.410 | 535,700 | -0.19(-2.88%) |
Jun 07, 2002 | 6.095 | 6.675 | 6.035 | 6.600 | 1,258,200 | +0.21(+3.29%) |
Jun 06, 2002 | 6.745 | 6.750 | 6.356 | 6.390 | 1,390,200 | -0.44(-6.37%) |
Jun 05, 2002 | 6.735 | 6.960 | 6.600 | 6.825 | 602,600 | -0.18(-2.55%) |
May 31, 2002 | 7.150 | 7.275 | 6.945 | 7.004 | 718,800 | -0.52(-6.87%) |
May 28, 2002 | 7.500 | 7.700 | 7.250 | 7.520 | 1,359,100 | +0.04(+0.60%) |
May 27, 2002 | 7.425 | 7.570 | 7.225 | 7.475 | 691,500 | +0.00(+0.00%) |
May 24, 2002 | 7.425 | 7.570 | 7.225 | 7.475 | 687,800 | -0.08(-0.99%) |
May 23, 2002 | 7.475 | 7.615 | 7.235 | 7.550 | 880,100 | +0.19(+2.65%) |
May 22, 2002 | 7.455 | 7.875 | 7.230 | 7.355 | 1,400,900 | -0.32(-4.17%) |
May 21, 2002 | 8.350 | 8.470 | 7.500 | 7.675 | 1,201,400 | -0.58(-6.97%) |
May 20, 2002 | 8.400 | 8.470 | 8.050 | 8.250 | 657,000 | -0.26(-3.00%) |
May 17, 2002 | 8.695 | 8.900 | 8.470 | 8.505 | 1,228,000 | +0.03(+0.29%) |
May 16, 2002 | 8.345 | 8.535 | 8.095 | 8.480 | 1,088,000 | +0.12(+1.44%) |
May 15, 2002 | 8.250 | 8.815 | 7.945 | 8.360 | 1,936,900 | -0.04(-0.54%) |
May 14, 2002 | 8.010 | 8.445 | 8.005 | 8.405 | 2,014,400 | +0.82(+10.88%) |
May 13, 2002 | 6.940 | 7.580 | 6.915 | 7.580 | 1,277,300 | +0.71(+10.25%) |
May 10, 2002 | 7.280 | 7.360 | 6.725 | 6.875 | 1,839,900 | -0.38(-5.24%) |
May 09, 2002 | 7.635 | 7.775 | 7.200 | 7.255 | 1,777,400 | -0.55(-7.04%) |
May 08, 2002 | 6.925 | 8.195 | 6.880 | 7.805 | 2,527,100 | +1.11(+16.67%) |
May 07, 2002 | 7.270 | 7.290 | 6.485 | 6.690 | 2,141,000 | -0.44(-6.24%) |
May 06, 2002 | 7.670 | 7.775 | 7.005 | 7.135 | 1,653,700 | -0.57(-7.40%) |
May 03, 2002 | 7.820 | 7.825 | 7.300 | 7.705 | 2,675,600 | -0.08(-1.09%) |
May 02, 2002 | 8.265 | 8.550 | 7.600 | 7.790 | 2,312,500 | -0.58(-6.93%) |