Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.575 | 8.685 | 8.550 | 8.645 | 454,800 | +0.04(+0.52%) |
Apr 29, 2003 | 8.535 | 8.625 | 8.500 | 8.600 | 140,000 | +0.00(+0.00%) |
Apr 28, 2003 | 8.335 | 8.625 | 8.335 | 8.600 | 219,600 | +0.25(+2.99%) |
Apr 25, 2003 | 8.535 | 8.565 | 8.350 | 8.351 | 222,400 | -0.17(-2.05%) |
Apr 24, 2003 | 8.500 | 8.575 | 8.350 | 8.525 | 282,600 | +0.02(+0.24%) |
Apr 23, 2003 | 8.530 | 8.575 | 8.330 | 8.505 | 394,400 | -0.06(-0.70%) |
Apr 22, 2003 | 8.525 | 8.700 | 8.500 | 8.565 | 670,600 | +0.01(+0.18%) |
Apr 21, 2003 | 8.700 | 8.700 | 8.505 | 8.550 | 622,200 | -0.13(-1.50%) |
Apr 17, 2003 | 8.425 | 8.705 | 8.350 | 8.680 | 625,800 | +0.27(+3.15%) |
Apr 16, 2003 | 8.575 | 8.585 | 8.360 | 8.415 | 292,600 | -0.09(-1.06%) |
Apr 15, 2003 | 8.320 | 8.550 | 8.250 | 8.505 | 718,200 | +0.19(+2.29%) |
Apr 14, 2003 | 8.175 | 8.335 | 8.130 | 8.315 | 628,600 | +0.18(+2.28%) |
Apr 11, 2003 | 7.835 | 8.275 | 7.800 | 8.130 | 838,200 | +0.29(+3.70%) |
Apr 10, 2003 | 7.740 | 7.945 | 7.710 | 7.840 | 513,600 | +0.12(+1.62%) |
Apr 09, 2003 | 7.655 | 7.725 | 7.565 | 7.715 | 307,800 | +0.01(+0.19%) |
Apr 08, 2003 | 7.870 | 7.875 | 7.580 | 7.700 | 206,400 | -0.12(-1.53%) |
Apr 07, 2003 | 7.800 | 7.880 | 7.745 | 7.820 | 138,400 | +0.14(+1.88%) |
Apr 04, 2003 | 7.575 | 7.725 | 7.515 | 7.676 | 304,400 | +0.05(+0.66%) |
Apr 03, 2003 | 7.740 | 7.745 | 7.565 | 7.625 | 133,200 | -0.10(-1.35%) |
Apr 02, 2003 | 7.575 | 7.730 | 7.550 | 7.729 | 396,400 | +0.16(+2.11%) |
Apr 01, 2003 | 7.625 | 7.745 | 7.550 | 7.570 | 354,200 | +0.02(+0.20%) |
Mar 31, 2003 | 7.625 | 7.745 | 7.555 | 7.555 | 379,138 | -0.11(-1.44%) |
Mar 28, 2003 | 7.725 | 7.735 | 7.625 | 7.665 | 267,670 | -0.04(-0.52%) |
Mar 27, 2003 | 7.635 | 7.750 | 7.625 | 7.705 | 172,802 | +0.01(+0.13%) |
Mar 26, 2003 | 7.815 | 7.875 | 7.625 | 7.695 | 184,766 | -0.06(-0.84%) |
Mar 25, 2003 | 7.625 | 7.810 | 7.625 | 7.760 | 325,562 | +0.13(+1.77%) |
Mar 24, 2003 | 7.810 | 7.860 | 7.625 | 7.625 | 157,398 | -0.22(-2.87%) |
Mar 21, 2003 | 7.735 | 7.850 | 7.630 | 7.850 | 700,324 | +0.17(+2.15%) |
Mar 20, 2003 | 7.595 | 7.699 | 7.470 | 7.685 | 292,626 | +0.08(+1.05%) |
Mar 19, 2003 | 7.500 | 7.649 | 7.460 | 7.605 | 267,038 | +0.15(+1.94%) |
Mar 18, 2003 | 7.485 | 7.550 | 7.385 | 7.460 | 200,978 | -0.06(-0.80%) |
Mar 17, 2003 | 7.030 | 7.535 | 7.020 | 7.520 | 264,318 | +0.38(+5.33%) |
Mar 14, 2003 | 7.190 | 7.285 | 7.065 | 7.139 | 566,692 | -0.05(-0.63%) |
Mar 13, 2003 | 6.860 | 7.315 | 6.785 | 7.185 | 489,000 | +0.38(+5.58%) |
Mar 12, 2003 | 6.800 | 6.935 | 6.710 | 6.805 | 199,694 | -0.06(-0.80%) |
Mar 11, 2003 | 6.735 | 6.985 | 6.725 | 6.860 | 374,400 | +0.14(+2.08%) |
Mar 10, 2003 | 6.925 | 6.925 | 6.625 | 6.720 | 229,600 | -0.18(-2.61%) |
Mar 07, 2003 | 6.845 | 6.965 | 6.760 | 6.900 | 146,400 | +0.01(+0.07%) |
Mar 06, 2003 | 7.100 | 7.105 | 6.820 | 6.895 | 286,800 | -0.15(-2.06%) |
Mar 05, 2003 | 7.010 | 7.085 | 6.885 | 7.040 | 299,200 | -0.01(-0.14%) |
Mar 04, 2003 | 7.220 | 7.220 | 6.995 | 7.050 | 418,400 | -0.15(-2.08%) |
Mar 03, 2003 | 7.295 | 7.350 | 7.125 | 7.200 | 156,000 | -0.01(-0.14%) |
Feb 28, 2003 | 7.395 | 7.420 | 7.205 | 7.210 | 254,400 | -0.12(-1.57%) |
Feb 27, 2003 | 7.265 | 7.370 | 7.195 | 7.325 | 257,000 | +0.12(+1.74%) |
Feb 26, 2003 | 7.240 | 7.280 | 7.105 | 7.200 | 198,000 | -0.04(-0.55%) |
Feb 25, 2003 | 7.275 | 7.275 | 7.000 | 7.240 | 630,800 | -0.04(-0.48%) |
Feb 24, 2003 | 7.465 | 7.465 | 7.225 | 7.275 | 728,000 | -0.25(-3.39%) |
Feb 21, 2003 | 7.600 | 7.650 | 7.460 | 7.530 | 276,400 | -0.05(-0.66%) |
Feb 20, 2003 | 7.780 | 7.780 | 7.540 | 7.580 | 479,800 | -0.12(-1.49%) |
Feb 19, 2003 | 7.755 | 7.825 | 7.695 | 7.695 | 367,600 | -0.06(-0.84%) |
Feb 18, 2003 | 7.670 | 7.865 | 7.660 | 7.760 | 296,400 | +0.06(+0.77%) |
Feb 14, 2003 | 7.635 | 8.030 | 7.575 | 7.700 | 566,400 | +0.13(+1.66%) |
Feb 13, 2003 | 7.600 | 7.615 | 7.500 | 7.575 | 289,600 | -0.04(-0.46%) |
Feb 12, 2003 | 7.675 | 7.840 | 7.580 | 7.610 | 460,600 | +0.12(+1.67%) |
Feb 11, 2003 | 7.635 | 7.695 | 7.460 | 7.485 | 474,000 | -0.14(-1.90%) |
Feb 10, 2003 | 7.800 | 7.835 | 7.605 | 7.630 | 803,400 | -0.28(-3.54%) |
Feb 07, 2003 | 7.475 | 7.995 | 7.450 | 7.910 | 1,492,800 | +0.44(+5.89%) |
Feb 06, 2003 | 7.450 | 7.500 | 7.375 | 7.470 | 958,800 | -0.09(-1.25%) |
Feb 05, 2003 | 6.995 | 7.570 | 6.850 | 7.564 | 2,689,800 | +1.37(+22.21%) |
Feb 04, 2003 | 5.905 | 6.195 | 5.875 | 6.190 | 2,725,200 | +0.27(+4.56%) |
Feb 03, 2003 | 5.900 | 6.050 | 5.800 | 5.920 | 675,800 | -0.01(-0.25%) |
Jan 31, 2003 | 6.220 | 6.450 | 5.900 | 5.935 | 1,637,800 | -0.28(-4.51%) |
Jan 30, 2003 | 6.220 | 6.375 | 6.180 | 6.215 | 757,148 | +0.00(+0.08%) |
Jan 29, 2003 | 6.350 | 6.425 | 6.210 | 6.210 | 516,800 | -0.16(-2.44%) |
Jan 28, 2003 | 6.500 | 6.510 | 6.260 | 6.365 | 352,200 | -0.04(-0.55%) |
Jan 27, 2003 | 6.445 | 6.525 | 6.375 | 6.400 | 328,800 | -0.08(-1.23%) |
Jan 24, 2003 | 6.550 | 6.685 | 6.380 | 6.480 | 320,000 | -0.11(-1.74%) |
Jan 23, 2003 | 6.665 | 6.825 | 6.525 | 6.595 | 970,400 | +0.07(+1.07%) |
Jan 22, 2003 | 6.475 | 6.530 | 6.240 | 6.525 | 1,230,200 | +0.05(+0.77%) |
Jan 21, 2003 | 6.845 | 6.975 | 6.450 | 6.475 | 1,019,600 | -0.45(-6.50%) |
Jan 17, 2003 | 7.125 | 7.175 | 6.905 | 6.925 | 497,800 | -0.23(-3.15%) |
Jan 16, 2003 | 7.275 | 7.275 | 7.035 | 7.150 | 808,400 | -0.11(-1.52%) |
Jan 15, 2003 | 7.375 | 7.450 | 7.215 | 7.260 | 716,400 | -0.12(-1.56%) |
Jan 14, 2003 | 7.645 | 7.645 | 7.250 | 7.375 | 498,800 | -0.25(-3.28%) |
Jan 13, 2003 | 7.870 | 7.875 | 7.600 | 7.625 | 344,000 | -0.04(-0.59%) |
Jan 10, 2003 | 7.825 | 7.830 | 7.665 | 7.670 | 247,800 | -0.20(-2.60%) |
Jan 09, 2003 | 7.832 | 7.915 | 7.820 | 7.875 | 253,800 | +0.11(+1.41%) |
Jan 08, 2003 | 7.780 | 7.910 | 7.740 | 7.765 | 420,600 | -0.03(-0.38%) |
Jan 07, 2003 | 7.790 | 7.850 | 7.600 | 7.795 | 289,200 | +0.10(+1.37%) |
Jan 06, 2003 | 7.625 | 7.875 | 7.530 | 7.690 | 265,600 | +0.09(+1.18%) |
Jan 03, 2003 | 7.700 | 7.710 | 7.530 | 7.600 | 453,000 | -0.15(-1.87%) |
Jan 02, 2003 | 7.600 | 7.775 | 7.600 | 7.745 | 271,000 | +0.15(+1.91%) |
Dec 31, 2002 | 7.675 | 7.800 | 7.480 | 7.600 | 397,400 | -0.10(-1.23%) |
Dec 30, 2002 | 7.890 | 7.955 | 7.630 | 7.695 | 408,000 | -0.16(-2.04%) |
Dec 27, 2002 | 7.985 | 7.985 | 7.705 | 7.855 | 218,200 | -0.12(-1.50%) |
Dec 26, 2002 | 7.840 | 7.975 | 7.815 | 7.974 | 214,400 | +0.16(+2.04%) |
Dec 24, 2002 | 7.625 | 7.840 | 7.535 | 7.815 | 115,800 | +0.21(+2.69%) |
Dec 23, 2002 | 7.780 | 7.935 | 7.405 | 7.610 | 502,400 | -0.28(-3.55%) |
Dec 20, 2002 | 7.780 | 7.935 | 7.770 | 7.890 | 366,800 | -0.06(-0.75%) |
Dec 19, 2002 | 8.055 | 8.145 | 7.855 | 7.950 | 245,000 | -0.10(-1.24%) |
Dec 18, 2002 | 7.990 | 8.150 | 7.940 | 8.050 | 217,800 | -0.07(-0.92%) |
Dec 17, 2002 | 8.080 | 8.160 | 8.025 | 8.125 | 824,200 | +0.03(+0.31%) |
Dec 16, 2002 | 7.950 | 8.100 | 7.880 | 8.100 | 374,400 | +0.13(+1.63%) |
Dec 13, 2002 | 8.150 | 8.150 | 7.935 | 7.970 | 338,000 | -0.24(-2.92%) |
Dec 12, 2002 | 8.155 | 8.245 | 8.015 | 8.210 | 218,600 | +0.17(+2.11%) |
Dec 11, 2002 | 7.770 | 8.375 | 7.770 | 8.040 | 1,356,000 | +0.36(+4.76%) |
Dec 10, 2002 | 7.505 | 7.770 | 7.500 | 7.675 | 1,376,800 | +0.16(+2.06%) |
Dec 09, 2002 | 7.930 | 7.950 | 7.500 | 7.520 | 357,200 | -0.34(-4.26%) |
Dec 06, 2002 | 7.595 | 7.975 | 7.575 | 7.855 | 567,400 | +0.33(+4.39%) |
Dec 05, 2002 | 7.585 | 7.625 | 7.465 | 7.525 | 302,200 | +0.07(+0.87%) |
Dec 04, 2002 | 7.500 | 7.605 | 7.295 | 7.460 | 512,800 | -0.07(-0.86%) |
Dec 03, 2002 | 7.095 | 7.525 | 7.090 | 7.525 | 1,001,800 | +0.44(+6.14%) |
Dec 02, 2002 | 6.850 | 7.128 | 6.850 | 7.090 | 477,800 | +0.27(+3.96%) |
Nov 29, 2002 | 7.045 | 7.175 | 6.810 | 6.820 | 275,000 | -0.15(-2.15%) |
Nov 27, 2002 | 6.725 | 7.030 | 6.725 | 6.970 | 409,600 | +0.22(+3.26%) |
Nov 26, 2002 | 6.750 | 6.885 | 6.650 | 6.750 | 287,800 | -0.05(-0.80%) |
Nov 25, 2002 | 6.705 | 6.805 | 6.635 | 6.804 | 292,600 | +0.09(+1.41%) |
Nov 22, 2002 | 6.695 | 6.729 | 6.485 | 6.710 | 153,400 | +0.04(+0.68%) |
Nov 21, 2002 | 6.605 | 6.700 | 6.575 | 6.665 | 187,600 | -0.01(-0.15%) |
Nov 20, 2002 | 6.480 | 6.745 | 6.310 | 6.675 | 320,000 | +0.29(+4.54%) |
Nov 19, 2002 | 6.425 | 6.520 | 6.255 | 6.385 | 480,200 | +0.06(+0.95%) |
Nov 18, 2002 | 6.360 | 6.425 | 6.250 | 6.325 | 896,800 | -0.04(-0.63%) |
Nov 15, 2002 | 6.495 | 6.525 | 6.360 | 6.365 | 579,400 | -0.14(-2.15%) |
Nov 14, 2002 | 6.515 | 6.655 | 6.420 | 6.505 | 640,400 | -0.01(-0.15%) |
Nov 13, 2002 | 6.450 | 6.540 | 6.360 | 6.515 | 193,800 | +0.10(+1.64%) |
Nov 12, 2002 | 6.385 | 6.535 | 6.380 | 6.410 | 330,400 | +0.04(+0.63%) |
Nov 11, 2002 | 6.550 | 6.555 | 6.310 | 6.370 | 252,000 | -0.22(-3.41%) |
Nov 08, 2002 | 6.750 | 6.805 | 6.400 | 6.595 | 387,800 | -0.09(-1.35%) |
Nov 07, 2002 | 7.275 | 7.275 | 6.560 | 6.685 | 723,800 | -0.62(-8.42%) |
Nov 06, 2002 | 7.500 | 7.625 | 7.300 | 7.300 | 472,800 | -0.20(-2.67%) |
Nov 05, 2002 | 7.700 | 7.800 | 7.440 | 7.500 | 470,400 | -0.21(-2.79%) |
Nov 04, 2002 | 7.375 | 7.800 | 7.375 | 7.715 | 250,600 | +0.29(+3.98%) |
Nov 01, 2002 | 7.165 | 7.420 | 7.165 | 7.420 | 295,400 | +0.25(+3.56%) |
Oct 31, 2002 | 7.220 | 7.310 | 7.155 | 7.165 | 293,590 | -0.03(-0.35%) |
Oct 30, 2002 | 7.175 | 7.225 | 7.045 | 7.190 | 303,010 | +0.02(+0.21%) |
Oct 29, 2002 | 7.239 | 7.255 | 7.025 | 7.175 | 170,200 | +0.00(+0.00%) |
Oct 28, 2002 | 7.395 | 7.425 | 7.130 | 7.175 | 654,600 | -0.17(-2.38%) |
Oct 25, 2002 | 7.255 | 7.675 | 7.245 | 7.350 | 1,063,568 | +0.10(+1.38%) |
Oct 24, 2002 | 6.785 | 7.360 | 6.725 | 7.250 | 826,278 | +0.47(+6.93%) |
Oct 23, 2002 | 6.790 | 6.790 | 6.375 | 6.780 | 853,014 | -0.03(-0.44%) |
Oct 22, 2002 | 7.360 | 7.425 | 6.770 | 6.810 | 660,600 | -0.58(-7.91%) |
Oct 21, 2002 | 7.225 | 7.410 | 7.060 | 7.395 | 798,200 | +0.12(+1.72%) |
Oct 18, 2002 | 7.210 | 7.270 | 7.045 | 7.270 | 173,886 | +0.08(+1.18%) |
Oct 17, 2002 | 7.310 | 7.395 | 7.059 | 7.185 | 381,800 | -0.18(-2.38%) |
Oct 16, 2002 | 7.340 | 7.370 | 7.105 | 7.360 | 284,056 | -0.04(-0.54%) |
Oct 15, 2002 | 7.250 | 7.500 | 7.220 | 7.400 | 1,150,000 | +0.25(+3.42%) |
Oct 14, 2002 | 7.350 | 7.359 | 7.125 | 7.155 | 368,700 | -0.18(-2.45%) |
Oct 11, 2002 | 7.365 | 7.610 | 7.295 | 7.335 | 257,800 | -0.08(-1.08%) |
Oct 10, 2002 | 7.225 | 7.425 | 7.150 | 7.415 | 319,400 | +0.17(+2.42%) |
Oct 09, 2002 | 7.480 | 7.490 | 7.170 | 7.240 | 389,222 | -0.25(-3.40%) |
Oct 08, 2002 | 6.955 | 7.610 | 6.955 | 7.495 | 786,296 | +0.71(+10.55%) |
Oct 07, 2002 | 7.480 | 7.580 | 6.715 | 6.780 | 446,000 | -0.72(-9.66%) |
Oct 04, 2002 | 7.625 | 7.695 | 7.475 | 7.505 | 398,600 | -0.13(-1.70%) |
Oct 03, 2002 | 7.320 | 7.664 | 7.320 | 7.635 | 369,200 | +0.29(+3.95%) |
Oct 02, 2002 | 7.675 | 7.774 | 7.325 | 7.345 | 265,600 | -0.40(-5.10%) |
Oct 01, 2002 | 7.440 | 7.740 | 7.250 | 7.740 | 384,400 | +0.42(+5.67%) |
Sep 30, 2002 | 7.410 | 7.550 | 7.125 | 7.325 | 430,624 | -0.09(-1.21%) |
Sep 27, 2002 | 7.351 | 7.470 | 7.260 | 7.415 | 351,200 | +0.05(+0.75%) |
Sep 26, 2002 | 7.364 | 7.550 | 7.250 | 7.360 | 662,600 | +0.09(+1.24%) |
Sep 25, 2002 | 7.225 | 7.350 | 7.185 | 7.270 | 371,600 | +0.07(+0.97%) |
Sep 24, 2002 | 7.340 | 7.345 | 7.186 | 7.200 | 303,496 | -0.14(-1.91%) |
Sep 23, 2002 | 7.505 | 7.580 | 7.340 | 7.340 | 334,354 | -0.21(-2.78%) |
Sep 20, 2002 | 7.875 | 7.875 | 7.520 | 7.550 | 307,074 | -0.20(-2.52%) |
Sep 19, 2002 | 7.800 | 7.800 | 7.665 | 7.745 | 331,154 | -0.12(-1.53%) |
Sep 18, 2002 | 7.955 | 7.955 | 7.600 | 7.865 | 256,200 | +0.02(+0.25%) |
Sep 17, 2002 | 8.115 | 8.235 | 7.830 | 7.845 | 336,420 | -0.27(-3.33%) |
Sep 16, 2002 | 8.225 | 8.250 | 8.060 | 8.115 | 256,200 | -0.11(-1.28%) |
Sep 13, 2002 | 8.220 | 8.325 | 8.175 | 8.220 | 81,760,000 | -0.03(-0.36%) |
Sep 12, 2002 | 8.300 | 8.425 | 8.250 | 8.250 | 494,200 | -0.09(-1.02%) |
Sep 11, 2002 | 8.150 | 8.420 | 8.150 | 8.335 | 453,600 | -0.04(-0.48%) |
Sep 10, 2002 | 8.175 | 8.380 | 8.145 | 8.375 | 619,500 | +0.22(+2.76%) |
Sep 09, 2002 | 8.125 | 8.430 | 8.030 | 8.150 | 1,348,000 | +0.02(+0.25%) |
Sep 06, 2002 | 7.585 | 8.325 | 7.585 | 8.130 | 1,201,026 | +0.43(+5.52%) |
Sep 05, 2002 | 7.510 | 7.735 | 7.510 | 7.705 | 589,400 | +0.06(+0.78%) |
Sep 04, 2002 | 7.425 | 7.645 | 7.375 | 7.645 | 779,980 | +0.19(+2.55%) |
Sep 03, 2002 | 7.200 | 7.505 | 7.185 | 7.455 | 527,400 | +0.25(+3.47%) |
Aug 30, 2002 | 7.580 | 7.585 | 7.175 | 7.205 | 720,948 | -0.58(-7.51%) |
Aug 29, 2002 | 7.675 | 8.000 | 7.480 | 7.790 | 1,453,000 | +0.04(+0.52%) |
Aug 28, 2002 | 7.270 | 7.750 | 7.155 | 7.750 | 655,800 | +0.38(+5.08%) |
Aug 27, 2002 | 7.264 | 7.425 | 7.055 | 7.375 | 517,000 | +0.13(+1.86%) |
Aug 26, 2002 | 7.115 | 7.370 | 6.850 | 7.240 | 368,376 | +0.19(+2.70%) |
Aug 23, 2002 | 7.050 | 7.220 | 7.035 | 7.050 | 206,600 | -0.07(-0.91%) |
Aug 22, 2002 | 6.950 | 7.375 | 6.925 | 7.115 | 595,800 | +0.17(+2.52%) |
Aug 21, 2002 | 6.625 | 6.980 | 6.625 | 6.940 | 867,800 | +0.32(+4.75%) |
Aug 20, 2002 | 6.350 | 6.735 | 6.255 | 6.625 | 534,792 | +0.26(+4.08%) |
Aug 16, 2002 | 6.290 | 6.420 | 6.150 | 6.365 | 178,400 | +0.07(+1.11%) |
Aug 15, 2002 | 6.404 | 6.430 | 6.250 | 6.295 | 184,200 | -0.08(-1.18%) |
Aug 14, 2002 | 6.035 | 6.375 | 6.025 | 6.370 | 315,400 | +0.25(+4.17%) |
Aug 13, 2002 | 6.375 | 6.400 | 6.100 | 6.115 | 340,910 | -0.29(-4.45%) |
Aug 12, 2002 | 6.320 | 6.425 | 6.245 | 6.400 | 252,800 | -0.04(-0.70%) |
Aug 07, 2002 | 6.620 | 6.825 | 6.335 | 6.445 | 568,600 | -0.18(-2.72%) |
Aug 06, 2002 | 6.710 | 6.950 | 6.600 | 6.625 | 726,200 | -0.04(-0.60%) |
Aug 05, 2002 | 6.910 | 6.910 | 6.650 | 6.665 | 16,080,000 | -0.13(-1.91%) |
Aug 02, 2002 | 6.975 | 7.175 | 6.775 | 6.795 | 236,000 | -0.23(-3.27%) |
Aug 01, 2002 | 7.150 | 7.225 | 6.925 | 7.024 | 475,372 | -0.43(-5.79%) |
Jul 31, 2002 | 7.700 | 7.745 | 7.435 | 7.456 | 267,600 | -0.19(-2.54%) |
Jul 30, 2002 | 7.775 | 7.825 | 7.600 | 7.650 | 370,788 | -0.09(-1.23%) |
Jul 29, 2002 | 7.350 | 7.765 | 7.350 | 7.745 | 430,462 | +0.57(+7.94%) |
Jul 26, 2002 | 7.125 | 7.265 | 7.000 | 7.175 | 167,200 | -0.01(-0.14%) |
Jul 25, 2002 | 6.670 | 7.300 | 6.635 | 7.185 | 531,800 | +0.48(+7.24%) |
Jul 24, 2002 | 6.600 | 6.735 | 6.510 | 6.700 | 611,180 | -0.06(-0.96%) |
Jul 23, 2002 | 7.055 | 7.100 | 6.605 | 6.765 | 442,598 | -0.36(-5.05%) |
Jul 22, 2002 | 7.400 | 7.735 | 7.055 | 7.125 | 558,760 | -0.29(-3.91%) |
Jul 19, 2002 | 7.500 | 7.615 | 7.410 | 7.415 | 280,400 | -0.43(-5.48%) |
Jul 17, 2002 | 7.750 | 7.904 | 7.650 | 7.845 | 282,800 | +0.04(+0.45%) |
Jul 12, 2002 | 8.075 | 8.075 | 7.775 | 7.810 | 625,200 | -0.20(-2.44%) |
Jul 11, 2002 | 7.980 | 8.205 | 7.810 | 8.005 | 584,200 | -0.08(-0.99%) |
Jul 10, 2002 | 8.500 | 8.575 | 8.000 | 8.085 | 455,800 | -0.45(-5.27%) |
Jul 09, 2002 | 8.855 | 8.855 | 8.535 | 8.535 | 291,000 | -0.24(-2.74%) |
Jul 08, 2002 | 8.840 | 8.840 | 8.775 | 8.775 | 159,800 | -0.06(-0.74%) |
Jul 05, 2002 | 8.705 | 8.975 | 8.705 | 8.840 | 155,600 | +0.05(+0.63%) |
Jul 04, 2002 | 8.700 | 8.970 | 8.615 | 8.785 | 443,000 | +0.00(+0.00%) |
Jul 03, 2002 | 8.700 | 8.970 | 8.615 | 8.785 | 443,000 | +0.08(+0.96%) |
Jul 02, 2002 | 8.945 | 9.105 | 8.600 | 8.701 | 427,000 | -0.24(-2.72%) |
Jul 01, 2002 | 9.095 | 9.250 | 8.790 | 8.944 | 404,800 | -0.31(-3.30%) |
Jun 28, 2002 | 9.150 | 9.250 | 8.940 | 9.250 | 838,400 | +0.21(+2.27%) |
Jun 27, 2002 | 7.890 | 9.130 | 7.811 | 9.045 | 1,470,200 | +0.97(+12.01%) |
Jun 26, 2002 | 7.550 | 8.075 | 7.375 | 8.075 | 429,000 | +0.36(+4.73%) |
Jun 25, 2002 | 7.775 | 7.845 | 7.655 | 7.710 | 940,000 | -0.36(-4.46%) |
Jun 21, 2002 | 7.975 | 8.100 | 7.965 | 8.070 | 1,017,000 | +0.12(+1.51%) |
Jun 20, 2002 | 8.095 | 8.125 | 7.950 | 7.950 | 528,400 | -0.11(-1.43%) |
Jun 19, 2002 | 8.225 | 8.340 | 7.985 | 8.065 | 559,600 | -0.20(-2.36%) |
Jun 18, 2002 | 8.300 | 8.425 | 8.150 | 8.260 | 488,600 | -0.14(-1.73%) |
Jun 17, 2002 | 8.225 | 8.465 | 8.110 | 8.405 | 382,600 | +0.07(+0.90%) |
Jun 14, 2002 | 8.060 | 8.535 | 8.040 | 8.330 | 422,200 | -0.33(-3.87%) |
Jun 12, 2002 | 8.800 | 8.910 | 8.580 | 8.665 | 296,600 | -0.08(-0.86%) |
Jun 11, 2002 | 8.450 | 8.800 | 8.435 | 8.741 | 571,200 | +0.29(+3.44%) |
Jun 10, 2002 | 8.482 | 8.625 | 8.425 | 8.450 | 310,400 | -0.04(-0.53%) |
Jun 07, 2002 | 8.465 | 8.590 | 8.300 | 8.495 | 543,400 | +0.01(+0.12%) |
Jun 06, 2002 | 8.240 | 8.500 | 8.240 | 8.485 | 354,000 | +0.10(+1.25%) |
Jun 05, 2002 | 8.450 | 8.500 | 8.250 | 8.380 | 514,200 | -0.21(-2.44%) |
May 31, 2002 | 8.595 | 8.840 | 8.590 | 8.590 | 489,600 | +0.13(+1.54%) |
May 28, 2002 | 8.650 | 8.650 | 8.376 | 8.460 | 1,208,800 | +0.19(+2.24%) |
May 27, 2002 | 8.100 | 8.650 | 8.095 | 8.275 | 1,213,000 | +0.00(+0.00%) |
May 24, 2002 | 8.100 | 8.650 | 8.095 | 8.275 | 1,196,800 | +0.18(+2.16%) |
May 23, 2002 | 8.120 | 8.130 | 8.005 | 8.100 | 464,800 | -0.01(-0.06%) |
May 22, 2002 | 8.030 | 8.150 | 8.015 | 8.105 | 677,400 | +0.11(+1.31%) |
May 21, 2002 | 8.025 | 8.150 | 7.975 | 8.000 | 380,600 | -0.01(-0.12%) |
May 20, 2002 | 8.100 | 8.190 | 7.935 | 8.010 | 392,000 | -0.05(-0.62%) |
May 17, 2002 | 8.200 | 8.200 | 8.025 | 8.060 | 702,200 | -0.13(-1.65%) |
May 16, 2002 | 8.000 | 8.245 | 7.900 | 8.195 | 848,200 | +0.25(+3.08%) |
May 15, 2002 | 7.925 | 8.040 | 7.680 | 7.950 | 1,444,400 | -0.04(-0.56%) |
May 14, 2002 | 8.020 | 8.030 | 7.930 | 7.995 | 1,175,600 | +0.08(+1.07%) |
May 13, 2002 | 7.949 | 8.040 | 7.810 | 7.910 | 907,800 | +0.00(+0.06%) |
May 10, 2002 | 8.225 | 8.225 | 7.860 | 7.905 | 1,459,000 | -0.15(-1.86%) |
May 09, 2002 | 8.230 | 8.345 | 8.050 | 8.055 | 395,400 | -0.19(-2.30%) |
May 08, 2002 | 8.335 | 8.505 | 8.225 | 8.245 | 1,643,400 | -0.01(-0.06%) |
May 07, 2002 | 8.410 | 8.495 | 8.250 | 8.250 | 327,800 | -0.12(-1.37%) |
May 06, 2002 | 8.499 | 8.500 | 8.125 | 8.365 | 526,200 | -0.13(-1.59%) |
May 03, 2002 | 8.775 | 8.775 | 8.285 | 8.500 | 383,600 | -0.25(-2.86%) |
May 02, 2002 | 8.950 | 9.000 | 8.610 | 8.750 | 673,000 | -0.20(-2.23%) |