Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.675 | 7.724 | 7.596 | 7.710 | 28,985 | -0.00(-0.01%) |
Apr 29, 2003 | 7.759 | 7.869 | 7.688 | 7.711 | 16,077 | +0.03(+0.35%) |
Apr 28, 2003 | 7.900 | 7.905 | 7.582 | 7.684 | 25,135 | -0.03(-0.40%) |
Apr 25, 2003 | 7.710 | 7.715 | 7.706 | 7.715 | 1,358 | -0.23(-2.89%) |
Apr 24, 2003 | 7.940 | 7.944 | 7.860 | 7.944 | 4,981 | +0.02(+0.22%) |
Apr 23, 2003 | 7.816 | 7.927 | 7.772 | 7.927 | 5,434 | +0.11(+1.47%) |
Apr 22, 2003 | 7.759 | 7.843 | 7.759 | 7.812 | 5,434 | -0.00(-0.06%) |
Apr 21, 2003 | 7.790 | 7.816 | 7.719 | 7.816 | 1,811 | +0.08(+0.97%) |
Apr 17, 2003 | 7.684 | 7.785 | 7.556 | 7.741 | 12,907 | +0.18(+2.33%) |
Apr 16, 2003 | 7.640 | 7.679 | 7.565 | 7.565 | 27,400 | -0.16(-2.11%) |
Apr 15, 2003 | 7.684 | 7.728 | 7.618 | 7.728 | 16,077 | +0.02(+0.23%) |
Apr 14, 2003 | 7.675 | 7.790 | 7.671 | 7.710 | 11,096 | +0.05(+0.63%) |
Apr 11, 2003 | 7.604 | 7.728 | 7.604 | 7.662 | 14,266 | +0.04(+0.52%) |
Apr 10, 2003 | 7.724 | 7.724 | 7.596 | 7.622 | 6,340 | -0.11(-1.37%) |
Apr 09, 2003 | 7.825 | 8.103 | 7.662 | 7.728 | 25,588 | +0.11(+1.39%) |
Apr 08, 2003 | 7.825 | 7.936 | 7.551 | 7.622 | 9,057 | -0.32(-4.00%) |
Apr 07, 2003 | 7.905 | 7.940 | 7.816 | 7.940 | 9,963 | +0.04(+0.45%) |
Apr 04, 2003 | 7.905 | 7.905 | 7.843 | 7.905 | 10,190 | +0.12(+1.59%) |
Apr 03, 2003 | 7.922 | 7.922 | 7.781 | 7.781 | 20,833 | -0.07(-0.84%) |
Apr 02, 2003 | 7.772 | 7.865 | 7.618 | 7.847 | 43,025 | +0.10(+1.31%) |
Apr 01, 2003 | 7.710 | 7.913 | 7.693 | 7.746 | 40,081 | -0.00(-0.06%) |
Mar 31, 2003 | 7.693 | 7.759 | 7.551 | 7.750 | 2,083,332 | +0.06(+0.75%) |
Mar 28, 2003 | 7.684 | 7.715 | 7.635 | 7.693 | 13,360 | +0.04(+0.46%) |
Mar 27, 2003 | 7.852 | 7.852 | 7.649 | 7.657 | 20,833 | -0.04(-0.57%) |
Mar 26, 2003 | 7.609 | 7.807 | 7.520 | 7.702 | 27,173 | -0.03(-0.34%) |
Mar 25, 2003 | 7.534 | 7.728 | 7.529 | 7.728 | 42,812 | +0.19(+2.58%) |
Mar 24, 2003 | 7.961 | 7.961 | 7.507 | 7.534 | 53,441 | -0.47(-5.90%) |
Mar 21, 2003 | 8.395 | 8.397 | 7.949 | 8.006 | 4,234,598 | -0.32(-3.82%) |
Mar 20, 2003 | 8.386 | 8.390 | 8.250 | 8.324 | 19,248 | -0.07(-0.79%) |
Mar 19, 2003 | 8.563 | 8.563 | 8.280 | 8.390 | 14,492 | -0.23(-2.71%) |
Mar 18, 2003 | 8.677 | 8.677 | 8.501 | 8.624 | 10,416 | -0.06(-0.66%) |
Mar 17, 2003 | 8.611 | 8.744 | 8.501 | 8.682 | 39,402 | +0.00(+0.00%) |
Mar 14, 2003 | 8.655 | 8.766 | 8.655 | 8.682 | 8,378 | -0.02(-0.20%) |
Mar 13, 2003 | 8.677 | 8.722 | 8.589 | 8.699 | 19,701 | +0.02(+0.25%) |
Mar 12, 2003 | 8.611 | 8.677 | 8.523 | 8.677 | 55,027 | +0.02(+0.25%) |
Mar 11, 2003 | 8.717 | 8.717 | 8.633 | 8.655 | 51,177 | -0.06(-0.66%) |
Mar 10, 2003 | 8.686 | 8.717 | 8.669 | 8.713 | 50,271 | +0.02(+0.25%) |
Mar 07, 2003 | 8.669 | 8.766 | 8.669 | 8.691 | 31,702 | +0.00(+0.05%) |
Mar 06, 2003 | 8.655 | 8.691 | 8.655 | 8.686 | 18,342 | -0.01(-0.10%) |
Mar 05, 2003 | 8.766 | 8.766 | 8.647 | 8.695 | 62,726 | +0.01(+0.10%) |
Mar 04, 2003 | 8.673 | 8.717 | 8.616 | 8.686 | 32,608 | +0.03(+0.31%) |
Mar 03, 2003 | 8.673 | 8.677 | 8.607 | 8.659 | 51,403 | -0.01(-0.16%) |
Feb 28, 2003 | 8.616 | 8.677 | 8.602 | 8.673 | 61,820 | +0.04(+0.51%) |
Feb 27, 2003 | 8.523 | 8.704 | 8.523 | 8.629 | 51,177 | +0.04(+0.46%) |
Feb 26, 2003 | 8.501 | 8.589 | 8.501 | 8.589 | 20,153 | +0.03(+0.31%) |
Feb 25, 2003 | 8.457 | 8.563 | 8.412 | 8.563 | 36,684 | +0.14(+1.62%) |
Feb 24, 2003 | 8.395 | 8.430 | 8.395 | 8.426 | 10,416 | -0.05(-0.63%) |
Feb 21, 2003 | 8.439 | 8.479 | 8.426 | 8.479 | 45,969 | +0.00(+0.05%) |
Feb 20, 2003 | 8.430 | 8.474 | 8.355 | 8.474 | 77,219 | +0.10(+1.21%) |
Feb 19, 2003 | 8.351 | 8.390 | 8.351 | 8.373 | 4,528 | -0.06(-0.73%) |
Feb 18, 2003 | 8.390 | 8.435 | 8.324 | 8.435 | 13,134 | +0.07(+0.79%) |
Feb 14, 2003 | 8.404 | 8.412 | 8.337 | 8.368 | 5,887 | +0.04(+0.48%) |
Feb 13, 2003 | 8.364 | 8.368 | 8.324 | 8.329 | 25,135 | -0.04(-0.48%) |
Feb 12, 2003 | 8.452 | 8.452 | 8.324 | 8.368 | 28,985 | +0.02(+0.26%) |
Feb 11, 2003 | 8.329 | 8.359 | 8.324 | 8.346 | 36,684 | +0.02(+0.21%) |
Feb 10, 2003 | 8.258 | 8.412 | 8.258 | 8.329 | 44,610 | +0.07(+0.86%) |
Feb 07, 2003 | 8.258 | 8.479 | 8.258 | 8.258 | 76,539 | -0.01(-0.16%) |
Feb 06, 2003 | 8.170 | 8.324 | 8.170 | 8.271 | 13,360 | -0.08(-1.00%) |
Feb 05, 2003 | 8.359 | 8.412 | 8.355 | 8.355 | 27,626 | -0.01(-0.16%) |
Feb 04, 2003 | 8.346 | 8.386 | 8.346 | 8.368 | 29,664 | +0.02(+0.21%) |
Feb 03, 2003 | 8.435 | 8.435 | 8.342 | 8.351 | 19,927 | +0.00(+0.05%) |
Jan 31, 2003 | 7.949 | 8.435 | 7.949 | 8.346 | 119,338 | +0.00(+0.00%) |
Jan 30, 2003 | 6.867 | 8.346 | 7.286 | 8.346 | 185,960 | +1.48(+21.54%) |
Jan 29, 2003 | 6.854 | 6.871 | 6.756 | 6.867 | 14,039 | -0.12(-1.71%) |
Jan 28, 2003 | 6.964 | 6.991 | 6.964 | 6.986 | 13,360 | +0.06(+0.83%) |
Jan 27, 2003 | 6.977 | 6.977 | 6.889 | 6.929 | 38,949 | +0.04(+0.58%) |
Jan 24, 2003 | 6.845 | 7.066 | 6.805 | 6.889 | 30,344 | -0.00(-0.06%) |
Jan 23, 2003 | 6.845 | 6.968 | 6.845 | 6.893 | 21,739 | -0.06(-0.89%) |
Jan 22, 2003 | 6.964 | 6.964 | 6.871 | 6.955 | 2,943 | -0.01(-0.19%) |
Jan 21, 2003 | 6.915 | 6.973 | 6.911 | 6.968 | 6,114 | +0.10(+1.48%) |
Jan 17, 2003 | 6.867 | 7.057 | 6.867 | 6.867 | 7,925 | +0.00(+0.00%) |
Jan 16, 2003 | 7.013 | 7.013 | 6.867 | 6.867 | 7,019 | -0.07(-1.02%) |
Jan 15, 2003 | 6.867 | 7.021 | 6.867 | 6.938 | 51,856 | -0.12(-1.75%) |
Jan 14, 2003 | 6.982 | 7.061 | 6.982 | 7.061 | 679 | +0.19(+2.83%) |
Jan 13, 2003 | 6.955 | 6.986 | 6.867 | 6.867 | 18,795 | -0.12(-1.71%) |
Jan 10, 2003 | 6.933 | 7.044 | 6.933 | 6.986 | 3,849 | -0.08(-1.06%) |
Jan 09, 2003 | 6.871 | 7.061 | 6.871 | 7.061 | 13,360 | +0.19(+2.83%) |
Jan 08, 2003 | 6.955 | 6.955 | 6.779 | 6.867 | 14,492 | -0.04(-0.64%) |
Jan 07, 2003 | 7.008 | 7.008 | 6.779 | 6.911 | 10,643 | -0.15(-2.19%) |
Jan 06, 2003 | 6.986 | 7.176 | 6.867 | 7.066 | 14,945 | +0.18(+2.63%) |
Jan 03, 2003 | 6.845 | 7.021 | 6.779 | 6.885 | 14,492 | -0.10(-1.39%) |
Jan 02, 2003 | 6.779 | 7.167 | 6.779 | 6.982 | 20,833 | +0.11(+1.67%) |
Dec 31, 2002 | 7.101 | 7.216 | 6.862 | 6.867 | 31,702 | -0.20(-2.81%) |
Dec 30, 2002 | 7.066 | 7.110 | 7.044 | 7.066 | 26,494 | -0.11(-1.48%) |
Dec 27, 2002 | 7.074 | 7.185 | 6.920 | 7.172 | 17,889 | -0.22(-2.93%) |
Dec 26, 2002 | 7.507 | 7.507 | 7.295 | 7.388 | 1,585 | -0.12(-1.59%) |
Dec 24, 2002 | 7.392 | 7.507 | 7.392 | 7.507 | 3,623 | +0.00(+0.00%) |
Dec 23, 2002 | 7.414 | 7.507 | 7.375 | 7.507 | 11,548 | +0.05(+0.65%) |
Dec 20, 2002 | 7.507 | 7.507 | 6.880 | 7.459 | 47,780 | +0.06(+0.84%) |
Dec 19, 2002 | 7.397 | 7.397 | 7.176 | 7.397 | 5,434 | +0.29(+4.10%) |
Dec 18, 2002 | 7.317 | 7.322 | 7.105 | 7.105 | 1,585 | -0.23(-3.20%) |
Dec 17, 2002 | 7.353 | 7.370 | 7.340 | 7.340 | 2,943 | -0.06(-0.76%) |
Dec 16, 2002 | 7.242 | 7.397 | 7.242 | 7.397 | 8,378 | +0.22(+3.01%) |
Dec 13, 2002 | 7.286 | 7.331 | 7.180 | 7.180 | 3,396 | -0.21(-2.87%) |
Dec 12, 2002 | 7.344 | 7.397 | 7.220 | 7.392 | 6,114 | +0.05(+0.66%) |
Dec 11, 2002 | 7.074 | 7.344 | 6.964 | 7.344 | 12,907 | +0.24(+3.42%) |
Dec 10, 2002 | 7.074 | 7.225 | 7.026 | 7.101 | 10,190 | +0.04(+0.50%) |
Dec 09, 2002 | 7.176 | 7.361 | 7.066 | 7.066 | 26,041 | -0.11(-1.54%) |
Dec 06, 2002 | 7.180 | 7.180 | 7.176 | 7.176 | 3,849 | -0.00(-0.06%) |
Dec 05, 2002 | 7.300 | 7.388 | 7.180 | 7.180 | 7,699 | +0.00(+0.00%) |
Dec 04, 2002 | 7.565 | 7.834 | 7.180 | 7.180 | 21,739 | -0.38(-5.08%) |
Dec 03, 2002 | 7.673 | 7.834 | 7.516 | 7.565 | 2,264 | -0.14(-1.83%) |
Dec 02, 2002 | 7.803 | 7.856 | 7.512 | 7.706 | 10,869 | -0.10(-1.25%) |
Nov 29, 2002 | 7.944 | 7.944 | 7.573 | 7.803 | 19,701 | -0.15(-1.83%) |
Nov 27, 2002 | 7.520 | 7.949 | 7.520 | 7.949 | 13,360 | +0.25(+3.27%) |
Nov 26, 2002 | 7.097 | 7.812 | 7.066 | 7.697 | 56,385 | +0.13(+1.67%) |
Nov 25, 2002 | 7.486 | 7.570 | 7.440 | 7.570 | 14,266 | +0.15(+1.98%) |
Nov 22, 2002 | 7.339 | 7.482 | 7.339 | 7.423 | 4,517 | -0.01(-0.11%) |
Nov 21, 2002 | 7.478 | 7.486 | 7.402 | 7.431 | 6,657 | -0.05(-0.67%) |
Nov 20, 2002 | 7.318 | 7.486 | 7.297 | 7.482 | 30,434 | +0.32(+4.52%) |
Nov 19, 2002 | 7.238 | 7.322 | 7.150 | 7.158 | 6,657 | -0.02(-0.23%) |
Nov 18, 2002 | 7.200 | 7.326 | 7.171 | 7.175 | 7,370 | -0.06(-0.81%) |
Nov 15, 2002 | 7.263 | 7.368 | 7.087 | 7.234 | 5,944 | +0.01(+0.12%) |
Nov 14, 2002 | 7.173 | 7.360 | 6.868 | 7.225 | 16,406 | +0.17(+2.44%) |
Nov 13, 2002 | 7.003 | 7.360 | 7.003 | 7.053 | 33,288 | -0.06(-0.83%) |
Nov 12, 2002 | 6.939 | 7.112 | 6.939 | 7.112 | 13,552 | +0.37(+5.56%) |
Nov 11, 2002 | 6.952 | 7.171 | 6.738 | 6.738 | 39,945 | -0.22(-3.15%) |
Nov 08, 2002 | 6.952 | 7.318 | 6.948 | 6.957 | 64,673 | +0.00(+0.01%) |
Nov 07, 2002 | 7.162 | 7.196 | 6.939 | 6.956 | 19,972 | -0.36(-4.94%) |
Nov 06, 2002 | 7.175 | 7.318 | 6.918 | 7.318 | 49,694 | +0.13(+1.75%) |
Nov 05, 2002 | 6.977 | 7.192 | 6.935 | 7.192 | 8,559 | +0.00(+0.00%) |
Nov 04, 2002 | 7.108 | 7.196 | 7.108 | 7.192 | 11,888 | +0.08(+1.18%) |
Nov 01, 2002 | 6.796 | 7.108 | 6.796 | 7.108 | 14,266 | +0.31(+4.58%) |
Oct 31, 2002 | 6.817 | 6.876 | 6.792 | 6.796 | 10,937 | -0.11(-1.58%) |
Oct 30, 2002 | 6.960 | 6.981 | 6.666 | 6.906 | 18,783 | -0.08(-1.08%) |
Oct 29, 2002 | 6.759 | 6.981 | 6.687 | 6.981 | 22,350 | +0.16(+2.34%) |
Oct 28, 2002 | 6.788 | 7.087 | 6.767 | 6.822 | 110,861 | +0.03(+0.50%) |
Oct 25, 2002 | 6.687 | 6.813 | 6.687 | 6.788 | 5,944 | +0.08(+1.19%) |
Oct 24, 2002 | 6.687 | 6.708 | 6.645 | 6.708 | 6,419 | -0.02(-0.31%) |
Oct 23, 2002 | 6.687 | 6.771 | 6.687 | 6.729 | 7,846 | +0.04(+0.57%) |
Oct 22, 2002 | 6.687 | 6.721 | 6.687 | 6.691 | 4,517 | -0.04(-0.56%) |
Oct 21, 2002 | 6.729 | 6.767 | 6.687 | 6.729 | 11,175 | +0.04(+0.63%) |
Oct 18, 2002 | 6.813 | 6.813 | 6.687 | 6.687 | 11,413 | -0.13(-1.85%) |
Oct 17, 2002 | 6.767 | 6.813 | 6.750 | 6.813 | 5,468 | +0.16(+2.47%) |
Oct 16, 2002 | 6.771 | 6.771 | 6.645 | 6.649 | 7,608 | -0.12(-1.80%) |
Oct 15, 2002 | 6.677 | 6.775 | 6.645 | 6.771 | 27,581 | +0.21(+3.21%) |
Oct 14, 2002 | 6.519 | 6.595 | 6.519 | 6.561 | 9,035 | +0.00(+0.00%) |
Oct 11, 2002 | 6.519 | 6.703 | 6.519 | 6.561 | 11,888 | -0.04(-0.57%) |
Oct 10, 2002 | 6.635 | 6.635 | 6.313 | 6.599 | 16,644 | +0.04(+0.58%) |
Oct 09, 2002 | 6.809 | 6.809 | 6.561 | 6.561 | 39,707 | -0.26(-3.88%) |
Oct 08, 2002 | 6.855 | 6.860 | 6.586 | 6.826 | 17,357 | +0.06(+0.87%) |
Oct 07, 2002 | 6.939 | 6.956 | 6.729 | 6.767 | 13,793 | -0.18(-2.60%) |
Oct 04, 2002 | 6.969 | 7.124 | 6.939 | 6.948 | 9,986 | -0.28(-3.84%) |
Oct 03, 2002 | 7.230 | 7.234 | 7.230 | 7.225 | 3,091 | +0.19(+2.75%) |
Oct 02, 2002 | 7.087 | 7.246 | 7.024 | 7.032 | 17,357 | -0.08(-1.12%) |
Oct 01, 2002 | 7.150 | 7.486 | 7.087 | 7.112 | 28,078 | -0.04(-0.53%) |
Sep 30, 2002 | 7.150 | 7.436 | 7.150 | 7.150 | 5,944 | -0.18(-2.47%) |
Sep 27, 2002 | 7.402 | 7.520 | 7.322 | 7.331 | 13,077 | -0.24(-3.11%) |
Sep 26, 2002 | 7.570 | 7.570 | 7.360 | 7.566 | 17,119 | +0.03(+0.34%) |
Sep 25, 2002 | 7.234 | 7.541 | 7.209 | 7.540 | 18,308 | +0.26(+3.64%) |
Sep 24, 2002 | 7.137 | 7.532 | 7.024 | 7.276 | 86,311 | +0.13(+1.76%) |
Sep 23, 2002 | 7.234 | 7.238 | 7.150 | 7.150 | 36,854 | -0.08(-1.17%) |
Sep 20, 2002 | 7.591 | 7.650 | 7.234 | 7.234 | 68,953 | +0.02(+0.30%) |
Sep 19, 2002 | 7.213 | 7.507 | 7.213 | 7.213 | 6,293 | -0.13(-1.78%) |
Sep 18, 2002 | 7.360 | 7.520 | 7.343 | 7.343 | 4,993 | -0.12(-1.58%) |
Sep 17, 2002 | 7.360 | 7.478 | 7.360 | 7.461 | 5,468 | +0.10(+1.37%) |
Sep 16, 2002 | 7.339 | 7.612 | 7.339 | 7.360 | 13,077 | -0.25(-3.26%) |
Sep 13, 2002 | 7.146 | 7.608 | 7.146 | 7.608 | 17,832 | +0.45(+6.29%) |
Sep 12, 2002 | 7.234 | 7.339 | 7.141 | 7.158 | 11,650 | +0.01(+0.11%) |
Sep 11, 2002 | 7.213 | 7.461 | 7.137 | 7.150 | 49,218 | -0.04(-0.58%) |
Sep 10, 2002 | 7.175 | 7.192 | 7.129 | 7.192 | 27,581 | +0.02(+0.29%) |
Sep 09, 2002 | 7.087 | 7.255 | 7.087 | 7.171 | 12,839 | -0.04(-0.53%) |
Sep 06, 2002 | 7.171 | 7.436 | 7.129 | 7.209 | 25,679 | +0.23(+3.25%) |
Sep 05, 2002 | 7.129 | 7.129 | 6.981 | 6.981 | 28,294 | -0.15(-2.06%) |
Sep 04, 2002 | 7.339 | 7.339 | 6.897 | 7.129 | 27,581 | -0.01(-0.18%) |
Sep 03, 2002 | 7.360 | 7.360 | 7.141 | 7.141 | 30,910 | -0.28(-3.80%) |
Aug 30, 2002 | 7.546 | 7.650 | 7.377 | 7.423 | 16,365 | -0.19(-2.49%) |
Aug 29, 2002 | 7.486 | 7.612 | 7.486 | 7.612 | 20,448 | +0.17(+2.26%) |
Aug 28, 2002 | 7.508 | 7.610 | 7.444 | 7.444 | 19,259 | -0.12(-1.56%) |
Aug 27, 2002 | 7.781 | 7.781 | 7.486 | 7.562 | 21,637 | -0.21(-2.76%) |
Aug 26, 2002 | 7.486 | 7.873 | 7.486 | 7.776 | 25,679 | +0.29(+3.82%) |
Aug 23, 2002 | 7.360 | 7.570 | 7.360 | 7.490 | 23,301 | +0.05(+0.62%) |
Aug 22, 2002 | 7.360 | 7.444 | 7.360 | 7.444 | 7,370 | +0.00(+0.00%) |
Aug 21, 2002 | 7.499 | 7.499 | 7.373 | 7.444 | 7,608 | +0.13(+1.84%) |
Aug 20, 2002 | 7.360 | 7.528 | 7.301 | 7.310 | 27,343 | +0.22(+3.15%) |
Aug 16, 2002 | 7.024 | 7.108 | 6.960 | 7.087 | 3,566 | +0.13(+1.81%) |
Aug 15, 2002 | 7.003 | 7.108 | 6.834 | 6.960 | 21,161 | -0.04(-0.60%) |
Aug 14, 2002 | 6.860 | 7.124 | 6.750 | 7.003 | 12,839 | +0.14(+2.08%) |
Aug 13, 2002 | 6.918 | 6.944 | 6.855 | 6.860 | 10,224 | +0.00(+0.06%) |
Aug 12, 2002 | 6.939 | 6.939 | 6.813 | 6.855 | 46,127 | -0.50(-6.86%) |
Aug 07, 2002 | 7.524 | 7.524 | 7.150 | 7.360 | 51,834 | -0.08(-1.13%) |
Aug 06, 2002 | 6.881 | 7.444 | 6.881 | 7.444 | 10,224 | +0.31(+4.30%) |
Aug 05, 2002 | 6.771 | 7.351 | 6.771 | 7.137 | 9,510 | +0.33(+4.82%) |
Aug 02, 2002 | 6.965 | 7.255 | 6.809 | 6.809 | 1,379,075 | -0.45(-6.14%) |
Aug 01, 2002 | 7.150 | 7.254 | 6.965 | 7.254 | 213,994 | +0.23(+3.29%) |
Jul 31, 2002 | 6.889 | 7.141 | 6.889 | 7.024 | 12,601 | -0.24(-3.24%) |
Jul 30, 2002 | 7.255 | 7.259 | 7.066 | 7.259 | 4,517 | +0.05(+0.70%) |
Jul 29, 2002 | 7.171 | 7.297 | 6.868 | 7.209 | 11,650 | +0.06(+0.82%) |
Jul 26, 2002 | 7.116 | 7.213 | 6.729 | 7.150 | 21,874 | -0.02(-0.29%) |
Jul 25, 2002 | 7.179 | 7.192 | 7.045 | 7.171 | 10,699 | -0.14(-1.96%) |
Jul 24, 2002 | 6.939 | 7.314 | 6.813 | 7.314 | 18,070 | +0.37(+5.39%) |
Jul 23, 2002 | 7.108 | 7.196 | 6.939 | 6.939 | 10,461 | -0.42(-5.71%) |
Jul 22, 2002 | 7.087 | 7.360 | 7.087 | 7.360 | 24,252 | +0.42(+6.06%) |
Jul 19, 2002 | 7.101 | 7.254 | 6.939 | 6.939 | 12,126 | -0.43(-5.82%) |
Jul 17, 2002 | 7.360 | 7.368 | 7.213 | 7.368 | 7,370 | +0.41(+5.86%) |
Jul 12, 2002 | 7.760 | 7.823 | 6.960 | 6.960 | 18,783 | -0.86(-11.02%) |
Jul 11, 2002 | 7.461 | 7.823 | 7.171 | 7.823 | 51,596 | +0.08(+1.03%) |
Jul 10, 2002 | 7.255 | 7.797 | 7.255 | 7.743 | 8,322 | +0.07(+0.94%) |
Jul 09, 2002 | 7.196 | 7.671 | 7.196 | 7.671 | 12,126 | +0.47(+6.60%) |
Jul 08, 2002 | 7.781 | 7.781 | 7.196 | 7.196 | 27,581 | -0.58(-7.51%) |
Jul 05, 2002 | 7.781 | 7.781 | 7.781 | 7.781 | 1,188 | +0.06(+0.76%) |
Jul 04, 2002 | 6.944 | 7.739 | 6.939 | 7.722 | 29,721 | +0.00(+0.00%) |
Jul 03, 2002 | 6.944 | 7.739 | 6.939 | 7.722 | 29,721 | +0.04(+0.55%) |
Jul 02, 2002 | 7.150 | 7.776 | 7.095 | 7.680 | 18,546 | -0.10(-1.30%) |
Jul 01, 2002 | 7.570 | 7.781 | 7.301 | 7.781 | 54,211 | +0.00(+0.00%) |
Jun 28, 2002 | 7.549 | 7.785 | 7.461 | 7.781 | 216,847 | +0.23(+3.06%) |
Jun 27, 2002 | 7.297 | 7.549 | 7.028 | 7.549 | 28,294 | +0.48(+6.85%) |
Jun 26, 2002 | 7.192 | 7.549 | 6.960 | 7.066 | 69,191 | -0.48(-6.41%) |
Jun 25, 2002 | 7.255 | 7.549 | 7.150 | 7.549 | 30,434 | +0.49(+6.97%) |
Jun 21, 2002 | 7.150 | 7.150 | 7.019 | 7.057 | 58,967 | +0.04(+0.54%) |
Jun 20, 2002 | 7.103 | 7.124 | 6.918 | 7.019 | 22,350 | +0.08(+1.21%) |
Jun 19, 2002 | 6.944 | 7.057 | 6.923 | 6.935 | 63,247 | -0.03(-0.36%) |
Jun 18, 2002 | 7.086 | 7.087 | 6.885 | 6.960 | 18,308 | -0.13(-1.78%) |
Jun 17, 2002 | 7.024 | 7.087 | 6.923 | 7.087 | 26,392 | +0.11(+1.51%) |
Jun 14, 2002 | 6.939 | 6.998 | 6.918 | 6.981 | 22,588 | -0.09(-1.31%) |
Jun 12, 2002 | 6.918 | 7.148 | 6.918 | 7.074 | 27,581 | +0.01(+0.18%) |
Jun 11, 2002 | 6.923 | 7.108 | 6.918 | 7.061 | 11,413 | +0.14(+2.07%) |
Jun 10, 2002 | 7.192 | 7.192 | 6.910 | 6.918 | 10,937 | +0.02(+0.30%) |
Jun 07, 2002 | 6.897 | 7.230 | 6.897 | 6.897 | 24,966 | +0.00(+0.00%) |
Jun 06, 2002 | 6.897 | 6.977 | 6.897 | 6.897 | 16,881 | -0.12(-1.68%) |
Jun 05, 2002 | 7.150 | 7.150 | 6.902 | 7.015 | 9,035 | +0.11(+1.58%) |
May 31, 2002 | 7.024 | 7.045 | 6.897 | 6.906 | 24,728 | -0.57(-7.60%) |
May 28, 2002 | 7.444 | 7.507 | 7.318 | 7.474 | 16,881 | +0.03(+0.40%) |
May 27, 2002 | 7.402 | 7.549 | 7.402 | 7.444 | 41,610 | +0.00(+0.00%) |
May 24, 2002 | 7.402 | 7.549 | 7.402 | 7.444 | 41,610 | -0.08(-1.12%) |
May 23, 2002 | 7.499 | 7.528 | 7.427 | 7.528 | 32,812 | +0.03(+0.39%) |
May 22, 2002 | 7.465 | 7.528 | 7.402 | 7.499 | 10,461 | +0.10(+1.31%) |
May 21, 2002 | 7.360 | 7.558 | 7.360 | 7.402 | 17,357 | +0.03(+0.39%) |
May 20, 2002 | 7.423 | 7.516 | 7.267 | 7.373 | 43,987 | +0.01(+0.07%) |
May 17, 2002 | 7.444 | 7.444 | 7.251 | 7.368 | 13,077 | +0.18(+2.45%) |
May 16, 2002 | 7.276 | 7.394 | 7.192 | 7.192 | 5,230 | -0.08(-1.16%) |
May 15, 2002 | 7.339 | 7.339 | 7.196 | 7.276 | 11,650 | +0.10(+1.40%) |
May 14, 2002 | 7.230 | 7.331 | 7.049 | 7.175 | 26,154 | -0.06(-0.81%) |
May 13, 2002 | 6.918 | 7.297 | 6.918 | 7.234 | 16,406 | +0.38(+5.52%) |
May 10, 2002 | 7.193 | 7.193 | 6.855 | 6.855 | 44,225 | -0.33(-4.57%) |
May 09, 2002 | 7.394 | 7.394 | 7.150 | 7.184 | 35,427 | -0.21(-2.84%) |
May 08, 2002 | 7.398 | 7.398 | 7.251 | 7.394 | 100,339 | +0.03(+0.46%) |
May 07, 2002 | 7.258 | 7.360 | 7.255 | 7.360 | 11,175 | -0.04(-0.51%) |
May 06, 2002 | 7.406 | 7.566 | 7.352 | 7.398 | 4,755 | +0.05(+0.63%) |
May 03, 2002 | 7.516 | 7.570 | 7.320 | 7.352 | 14,028 | -0.16(-2.18%) |
May 02, 2002 | 7.317 | 7.528 | 7.297 | 7.516 | 54,687 | +0.18(+2.41%) |