Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.495 | 5.530 | 5.449 | 5.457 | 7,714,026 | -0.05(-0.90%) |
Apr 29, 2003 | 5.514 | 5.614 | 5.488 | 5.507 | 7,343,235 | -0.01(-0.21%) |
Apr 28, 2003 | 5.419 | 5.575 | 5.419 | 5.518 | 5,158,581 | +0.10(+1.83%) |
Apr 25, 2003 | 5.411 | 5.446 | 5.404 | 5.419 | 4,908,068 | -0.02(-0.35%) |
Apr 24, 2003 | 5.381 | 5.472 | 5.381 | 5.438 | 5,189,764 | -0.02(-0.28%) |
Apr 23, 2003 | 5.369 | 5.472 | 5.331 | 5.453 | 7,151,419 | +0.06(+1.20%) |
Apr 22, 2003 | 5.266 | 5.400 | 5.259 | 5.388 | 7,353,717 | +0.08(+1.44%) |
Apr 21, 2003 | 5.362 | 5.411 | 5.285 | 5.312 | 6,320,219 | -0.05(-1.00%) |
Apr 17, 2003 | 5.247 | 5.400 | 5.228 | 5.366 | 7,444,384 | +0.14(+2.70%) |
Apr 16, 2003 | 5.457 | 5.301 | 4.892 | 5.224 | 16,103,338 | -0.23(-4.27%) |
Apr 15, 2003 | 5.354 | 5.469 | 5.335 | 5.457 | 7,465,871 | +0.07(+1.35%) |
Apr 14, 2003 | 5.209 | 5.396 | 5.209 | 5.385 | 7,367,343 | +0.16(+2.99%) |
Apr 11, 2003 | 5.262 | 5.324 | 5.194 | 5.228 | 5,670,090 | +0.04(+0.74%) |
Apr 10, 2003 | 5.137 | 5.228 | 5.129 | 5.190 | 4,895,490 | +0.06(+1.12%) |
Apr 09, 2003 | 5.221 | 5.304 | 5.133 | 5.133 | 4,174,085 | -0.04(-0.81%) |
Apr 08, 2003 | 5.247 | 5.304 | 5.175 | 5.175 | 4,851,467 | -0.06(-1.17%) |
Apr 07, 2003 | 5.335 | 5.373 | 5.224 | 5.236 | 7,672,361 | +0.03(+0.51%) |
Apr 04, 2003 | 5.125 | 5.236 | 5.083 | 5.209 | 6,220,118 | +0.09(+1.79%) |
Apr 03, 2003 | 5.198 | 5.217 | 5.075 | 5.117 | 6,174,785 | -0.08(-1.61%) |
Apr 02, 2003 | 5.148 | 5.243 | 5.144 | 5.201 | 7,717,433 | +0.06(+1.11%) |
Apr 01, 2003 | 5.037 | 5.190 | 5.003 | 5.144 | 7,222,957 | +0.13(+2.51%) |
Mar 31, 2003 | 5.037 | 5.133 | 4.827 | 5.018 | 8,060,447 | -0.17(-3.24%) |
Mar 28, 2003 | 5.205 | 5.251 | 5.133 | 5.186 | 5,715,947 | -0.02(-0.37%) |
Mar 27, 2003 | 5.343 | 5.362 | 5.190 | 5.205 | 6,770,933 | -0.23(-4.21%) |
Mar 26, 2003 | 5.457 | 5.469 | 5.377 | 5.434 | 4,467,049 | +0.03(+0.64%) |
Mar 25, 2003 | 5.324 | 5.469 | 5.293 | 5.400 | 7,119,188 | +0.06(+1.07%) |
Mar 24, 2003 | 5.488 | 5.488 | 5.262 | 5.343 | 8,271,392 | -0.19(-3.51%) |
Mar 21, 2003 | 5.533 | 5.537 | 5.430 | 5.537 | 9,848,892 | +0.13(+2.40%) |
Mar 20, 2003 | 5.404 | 5.469 | 5.312 | 5.408 | 8,501,466 | +0.00(+0.07%) |
Mar 19, 2003 | 5.304 | 5.472 | 5.285 | 5.404 | 7,625,456 | +0.23(+4.42%) |
Mar 18, 2003 | 5.152 | 5.304 | 5.102 | 5.175 | 8,320,918 | +0.03(+0.59%) |
Mar 17, 2003 | 4.827 | 5.152 | 4.785 | 5.144 | 9,012,450 | +0.32(+6.65%) |
Mar 14, 2003 | 4.835 | 4.927 | 4.785 | 4.824 | 7,192,822 | +0.00(+0.00%) |
Mar 13, 2003 | 4.850 | 4.873 | 4.709 | 4.824 | 13,518,020 | +0.02(+0.40%) |
Mar 12, 2003 | 4.961 | 4.961 | 4.751 | 4.805 | 10,241,433 | -0.03(-0.55%) |
Mar 11, 2003 | 4.904 | 5.007 | 4.770 | 4.831 | 16,876,366 | +0.20(+4.37%) |
Mar 10, 2003 | 4.892 | 4.904 | 4.598 | 4.629 | 13,545,273 | -0.26(-5.38%) |
Mar 07, 2003 | 4.881 | 4.953 | 4.847 | 4.892 | 9,204,528 | -0.06(-1.31%) |
Mar 06, 2003 | 4.980 | 4.988 | 4.930 | 4.957 | 7,636,461 | -0.02(-0.46%) |
Mar 05, 2003 | 4.965 | 5.007 | 4.953 | 4.980 | 9,275,542 | -0.00(-0.08%) |
Mar 04, 2003 | 5.064 | 5.064 | 4.980 | 4.984 | 6,981,353 | -0.08(-1.51%) |
Mar 03, 2003 | 5.075 | 5.148 | 5.026 | 5.060 | 5,026,512 | +0.02(+0.30%) |
Feb 28, 2003 | 5.156 | 5.190 | 5.034 | 5.045 | 8,009,349 | -0.13(-2.51%) |
Feb 27, 2003 | 5.125 | 5.198 | 5.087 | 5.175 | 5,726,953 | +0.04(+0.82%) |
Feb 26, 2003 | 5.221 | 5.228 | 5.072 | 5.133 | 5,370,836 | -0.10(-1.82%) |
Feb 25, 2003 | 5.056 | 5.232 | 5.056 | 5.228 | 4,761,324 | +0.09(+1.71%) |
Feb 24, 2003 | 5.259 | 5.259 | 5.068 | 5.140 | 7,300,784 | -0.11(-2.18%) |
Feb 21, 2003 | 5.266 | 5.316 | 5.182 | 5.255 | 4,931,652 | +0.03(+0.58%) |
Feb 20, 2003 | 5.282 | 5.331 | 5.224 | 5.224 | 3,221,034 | -0.08(-1.44%) |
Feb 19, 2003 | 5.335 | 5.369 | 5.255 | 5.301 | 4,316,637 | -0.07(-1.35%) |
Feb 18, 2003 | 5.377 | 5.495 | 5.343 | 5.373 | 5,933,443 | -0.04(-0.71%) |
Feb 14, 2003 | 5.247 | 5.411 | 5.190 | 5.411 | 5,071,583 | +0.14(+2.68%) |
Feb 13, 2003 | 5.247 | 5.289 | 5.152 | 5.270 | 6,198,893 | +0.04(+0.73%) |
Feb 12, 2003 | 5.358 | 5.358 | 5.209 | 5.232 | 6,300,565 | -0.13(-2.35%) |
Feb 11, 2003 | 5.415 | 5.488 | 5.343 | 5.358 | 7,354,765 | -0.06(-1.06%) |
Feb 10, 2003 | 5.388 | 5.427 | 5.259 | 5.415 | 6,766,216 | +0.03(+0.64%) |
Feb 07, 2003 | 5.533 | 5.553 | 5.324 | 5.381 | 6,048,742 | -0.10(-1.81%) |
Feb 06, 2003 | 5.465 | 5.579 | 5.415 | 5.480 | 5,826,529 | -0.04(-0.76%) |
Feb 05, 2003 | 5.610 | 5.648 | 5.491 | 5.522 | 7,344,545 | -0.08(-1.43%) |
Feb 04, 2003 | 5.678 | 5.694 | 5.533 | 5.602 | 8,689,613 | -0.11(-2.00%) |
Feb 03, 2003 | 5.747 | 5.808 | 5.686 | 5.717 | 6,068,395 | -0.04(-0.73%) |
Jan 31, 2003 | 5.701 | 5.827 | 5.701 | 5.759 | 9,441,939 | +0.06(+1.00%) |
Jan 30, 2003 | 5.885 | 5.904 | 5.694 | 5.701 | 8,555,971 | -0.15(-2.61%) |
Jan 29, 2003 | 5.877 | 5.965 | 5.804 | 5.854 | 7,011,488 | -0.12(-1.98%) |
Jan 28, 2003 | 5.850 | 6.014 | 5.816 | 5.972 | 6,222,739 | +0.12(+2.09%) |
Jan 27, 2003 | 5.915 | 6.014 | 5.781 | 5.850 | 8,306,506 | -0.16(-2.73%) |
Jan 24, 2003 | 6.159 | 6.190 | 5.915 | 6.014 | 7,842,165 | -0.14(-2.29%) |
Jan 23, 2003 | 6.205 | 6.293 | 6.091 | 6.155 | 5,834,915 | -0.06(-0.98%) |
Jan 22, 2003 | 6.117 | 6.335 | 6.110 | 6.217 | 10,836,795 | +0.08(+1.31%) |
Jan 21, 2003 | 6.232 | 6.259 | 6.129 | 6.136 | 6,472,990 | -0.10(-1.53%) |
Jan 17, 2003 | 6.201 | 6.316 | 6.182 | 6.232 | 8,853,128 | -0.01(-0.12%) |
Jan 16, 2003 | 6.194 | 6.297 | 6.186 | 6.239 | 10,447,399 | +0.07(+1.11%) |
Jan 15, 2003 | 6.228 | 6.228 | 6.136 | 6.171 | 8,851,294 | -0.05(-0.80%) |
Jan 14, 2003 | 6.220 | 6.243 | 6.159 | 6.220 | 8,973,144 | -0.03(-0.49%) |
Jan 13, 2003 | 6.201 | 6.293 | 6.110 | 6.251 | 6,754,162 | +0.11(+1.74%) |
Jan 10, 2003 | 6.068 | 6.190 | 6.068 | 6.144 | 8,516,140 | +0.00(+0.00%) |
Jan 09, 2003 | 6.114 | 6.175 | 6.110 | 6.144 | 8,274,536 | +0.04(+0.69%) |
Jan 08, 2003 | 6.098 | 6.167 | 6.060 | 6.102 | 6,197,844 | +0.00(+0.06%) |
Jan 07, 2003 | 6.068 | 6.102 | 5.991 | 6.098 | 7,226,102 | -0.02(-0.31%) |
Jan 06, 2003 | 6.087 | 6.129 | 6.060 | 6.117 | 6,632,836 | +0.01(+0.19%) |
Jan 03, 2003 | 6.087 | 6.133 | 6.030 | 6.106 | 6,444,689 | +0.01(+0.13%) |
Jan 02, 2003 | 5.991 | 6.197 | 5.972 | 6.098 | 12,772,769 | +0.20(+3.43%) |
Dec 31, 2002 | 5.877 | 5.953 | 5.854 | 5.896 | 4,424,074 | -0.03(-0.51%) |
Dec 30, 2002 | 5.762 | 5.953 | 5.762 | 5.926 | 7,130,194 | +0.13(+2.24%) |
Dec 27, 2002 | 5.862 | 5.907 | 5.743 | 5.797 | 5,843,038 | -0.10(-1.68%) |
Dec 26, 2002 | 5.804 | 5.980 | 5.804 | 5.896 | 4,991,660 | +0.10(+1.64%) |
Dec 24, 2002 | 5.781 | 5.846 | 5.766 | 5.801 | 2,693,279 | -0.01(-0.13%) |
Dec 23, 2002 | 5.724 | 5.926 | 5.686 | 5.808 | 8,828,496 | +0.12(+2.15%) |
Dec 20, 2002 | 5.617 | 5.743 | 5.587 | 5.686 | 20,759,320 | +0.06(+1.09%) |
Dec 19, 2002 | 5.755 | 5.850 | 5.617 | 5.625 | 9,965,763 | -0.16(-2.71%) |
Dec 18, 2002 | 5.858 | 5.873 | 5.762 | 5.781 | 11,519,417 | -0.09(-1.56%) |
Dec 17, 2002 | 5.915 | 5.923 | 5.781 | 5.873 | 7,607,375 | -0.04(-0.71%) |
Dec 16, 2002 | 5.759 | 5.919 | 5.724 | 5.915 | 6,949,384 | +0.16(+2.85%) |
Dec 13, 2002 | 5.640 | 5.801 | 5.636 | 5.751 | 7,626,242 | +0.08(+1.41%) |
Dec 12, 2002 | 5.667 | 5.740 | 5.652 | 5.671 | 8,119,407 | -0.05(-0.80%) |
Dec 11, 2002 | 5.762 | 5.900 | 5.667 | 5.717 | 12,675,027 | -0.12(-2.09%) |
Dec 10, 2002 | 5.686 | 5.862 | 5.610 | 5.839 | 13,264,624 | +0.08(+1.32%) |
Dec 09, 2002 | 5.766 | 5.900 | 5.656 | 5.762 | 7,167,928 | -0.11(-1.95%) |
Dec 06, 2002 | 5.762 | 5.892 | 5.724 | 5.877 | 7,159,805 | +0.04(+0.72%) |
Dec 05, 2002 | 5.953 | 5.953 | 5.801 | 5.835 | 6,577,545 | -0.12(-1.99%) |
Dec 04, 2002 | 5.724 | 6.030 | 5.629 | 5.953 | 12,792,947 | +0.23(+4.07%) |
Dec 03, 2002 | 6.117 | 6.117 | 5.694 | 5.720 | 12,531,690 | -0.39(-6.43%) |
Dec 02, 2002 | 6.121 | 6.155 | 5.972 | 6.114 | 10,002,711 | +0.11(+1.84%) |
Nov 29, 2002 | 5.934 | 6.033 | 5.934 | 6.003 | 2,533,695 | +0.03(+0.51%) |
Nov 27, 2002 | 5.934 | 6.075 | 5.862 | 5.972 | 6,153,297 | +0.06(+0.97%) |
Nov 26, 2002 | 5.877 | 6.045 | 5.862 | 5.915 | 8,954,277 | +0.03(+0.58%) |
Nov 25, 2002 | 5.991 | 6.182 | 5.751 | 5.881 | 15,919,908 | -0.21(-3.39%) |
Nov 22, 2002 | 6.068 | 6.201 | 6.022 | 6.087 | 14,428,096 | +0.17(+2.90%) |
Nov 21, 2002 | 5.686 | 5.972 | 5.671 | 5.915 | 8,610,214 | +0.15(+2.65%) |
Nov 20, 2002 | 5.610 | 5.762 | 5.610 | 5.762 | 8,367,824 | +0.06(+1.00%) |
Nov 19, 2002 | 5.591 | 5.858 | 5.541 | 5.705 | 10,907,022 | +0.08(+1.36%) |
Nov 18, 2002 | 5.457 | 5.686 | 5.457 | 5.629 | 10,918,290 | +0.21(+3.87%) |
Nov 15, 2002 | 5.190 | 5.446 | 5.190 | 5.419 | 10,661,750 | +0.14(+2.68%) |
Nov 14, 2002 | 5.152 | 5.297 | 5.026 | 5.278 | 14,089,798 | +0.14(+2.75%) |
Nov 13, 2002 | 5.030 | 5.285 | 4.992 | 5.137 | 12,682,103 | +0.06(+1.20%) |
Nov 12, 2002 | 5.381 | 5.419 | 5.018 | 5.075 | 12,509,416 | -0.20(-3.76%) |
Nov 11, 2002 | 5.381 | 5.419 | 5.266 | 5.274 | 10,345,726 | -0.11(-1.99%) |
Nov 08, 2002 | 5.720 | 5.720 | 5.320 | 5.381 | 17,562,656 | -0.34(-5.87%) |
Nov 07, 2002 | 5.812 | 5.812 | 5.617 | 5.717 | 9,214,223 | -0.09(-1.51%) |
Nov 06, 2002 | 5.820 | 5.869 | 5.652 | 5.804 | 10,745,080 | +0.02(+0.40%) |
Nov 05, 2002 | 5.827 | 5.839 | 5.663 | 5.781 | 10,620,085 | +0.03(+0.53%) |
Nov 04, 2002 | 5.724 | 5.835 | 5.705 | 5.751 | 8,946,677 | +0.06(+1.14%) |
Nov 01, 2002 | 5.644 | 5.724 | 5.495 | 5.686 | 18,465,920 | +0.04(+0.68%) |
Oct 31, 2002 | 5.629 | 5.705 | 5.419 | 5.648 | 26,154,004 | -0.23(-3.96%) |
Oct 30, 2002 | 5.915 | 5.938 | 5.781 | 5.881 | 7,843,213 | -0.03(-0.52%) |
Oct 29, 2002 | 5.801 | 5.961 | 5.705 | 5.911 | 10,239,336 | +0.07(+1.18%) |
Oct 28, 2002 | 6.010 | 6.068 | 5.766 | 5.843 | 11,792,466 | +0.06(+1.06%) |
Oct 25, 2002 | 5.678 | 5.820 | 5.556 | 5.781 | 6,179,239 | +0.09(+1.54%) |
Oct 24, 2002 | 5.789 | 5.896 | 5.728 | 5.694 | 7,578,550 | -0.11(-1.91%) |
Oct 23, 2002 | 5.732 | 5.812 | 5.507 | 5.804 | 5,031,752 | +0.04(+0.73%) |
Oct 22, 2002 | 5.812 | 5.820 | 5.705 | 5.762 | 9,860,422 | -0.05(-0.79%) |
Oct 21, 2002 | 5.553 | 5.896 | 5.514 | 5.808 | 7,381,493 | +0.23(+4.03%) |
Oct 18, 2002 | 5.324 | 5.640 | 5.312 | 5.583 | 11,497,143 | -0.05(-0.81%) |
Oct 17, 2002 | 5.766 | 5.885 | 5.553 | 5.629 | 13,745,474 | -0.06(-1.07%) |
Oct 16, 2002 | 5.717 | 5.820 | 5.656 | 5.690 | 15,567,722 | -0.03(-0.47%) |
Oct 15, 2002 | 5.526 | 5.717 | 5.438 | 5.717 | 21,634,544 | +0.40(+7.46%) |
Oct 14, 2002 | 4.953 | 5.438 | 4.946 | 5.320 | 20,312,014 | +0.35(+7.15%) |
Oct 11, 2002 | 4.862 | 5.266 | 4.785 | 4.965 | 20,727,614 | +0.28(+6.03%) |
Oct 10, 2002 | 4.656 | 4.736 | 4.511 | 4.682 | 35,774,392 | +0.33(+7.54%) |
Oct 09, 2002 | 4.827 | 4.904 | 4.198 | 4.354 | 31,949,612 | -0.57(-11.55%) |
Oct 08, 2002 | 4.961 | 4.999 | 4.770 | 4.923 | 18,671,098 | +0.03(+0.55%) |
Oct 07, 2002 | 4.923 | 4.980 | 4.862 | 4.896 | 13,254,405 | +0.01(+0.23%) |
Oct 04, 2002 | 4.976 | 5.037 | 4.793 | 4.885 | 11,995,549 | -0.08(-1.61%) |
Oct 03, 2002 | 5.075 | 5.159 | 4.946 | 4.965 | 14,493,869 | -0.13(-2.55%) |
Oct 02, 2002 | 5.228 | 5.266 | 5.037 | 5.095 | 13,959,039 | -0.19(-3.61%) |
Oct 01, 2002 | 5.335 | 5.343 | 5.114 | 5.285 | 15,882,698 | -0.10(-1.77%) |
Sep 30, 2002 | 5.343 | 5.430 | 5.152 | 5.381 | 12,214,618 | -0.05(-0.91%) |
Sep 27, 2002 | 5.484 | 5.533 | 5.381 | 5.430 | 14,588,729 | -0.13(-2.33%) |
Sep 26, 2002 | 5.457 | 5.648 | 5.419 | 5.560 | 18,822,560 | +0.24(+4.59%) |
Sep 25, 2002 | 5.514 | 5.526 | 5.274 | 5.316 | 14,177,845 | -0.11(-2.11%) |
Sep 24, 2002 | 5.579 | 5.728 | 5.335 | 5.430 | 19,427,356 | -0.36(-6.20%) |
Sep 23, 2002 | 5.762 | 5.846 | 5.755 | 5.789 | 9,987,251 | -0.08(-1.30%) |
Sep 20, 2002 | 5.762 | 5.904 | 5.759 | 5.865 | 11,330,484 | +0.08(+1.45%) |
Sep 19, 2002 | 5.762 | 5.915 | 5.732 | 5.781 | 10,942,660 | -0.06(-0.98%) |
Sep 18, 2002 | 5.724 | 5.907 | 5.724 | 5.839 | 21,969,436 | -0.18(-2.92%) |
Sep 17, 2002 | 6.106 | 6.182 | 5.896 | 6.014 | 43,997,044 | -0.86(-12.49%) |
Sep 16, 2002 | 7.045 | 7.052 | 6.774 | 6.873 | 9,685,115 | -0.08(-1.10%) |
Sep 13, 2002 | 6.888 | 6.999 | 6.865 | 6.949 | 9,157,098 | +0.05(+0.66%) |
Sep 12, 2002 | 6.907 | 6.953 | 6.835 | 6.903 | 2,987,292 | -0.00(-0.06%) |
Sep 11, 2002 | 7.098 | 7.144 | 6.877 | 6.907 | 5,601,696 | -0.10(-1.36%) |
Sep 10, 2002 | 7.022 | 7.079 | 6.869 | 7.003 | 9,602,309 | +0.06(+0.94%) |
Sep 09, 2002 | 6.869 | 7.029 | 6.869 | 6.938 | 8,015,900 | +0.04(+0.55%) |
Sep 06, 2002 | 6.984 | 7.125 | 6.877 | 6.900 | 2,725,248 | -0.06(-0.93%) |
Sep 05, 2002 | 6.881 | 7.117 | 6.831 | 6.965 | 4,454,733 | +0.08(+1.22%) |
Sep 04, 2002 | 6.850 | 6.961 | 6.762 | 6.881 | 8,101,850 | +0.05(+0.67%) |
Sep 03, 2002 | 6.926 | 6.965 | 6.774 | 6.835 | 10,751,893 | -0.06(-0.94%) |
Aug 30, 2002 | 6.903 | 7.029 | 6.888 | 6.900 | 13,462,205 | -0.10(-1.42%) |
Aug 29, 2002 | 6.869 | 7.075 | 6.659 | 6.999 | 31,415,044 | -0.44(-5.95%) |
Aug 28, 2002 | 7.632 | 7.712 | 7.438 | 7.442 | 9,305,939 | -0.29(-3.70%) |
Aug 27, 2002 | 7.747 | 7.823 | 7.651 | 7.728 | 6,185,004 | -0.01(-0.15%) |
Aug 26, 2002 | 7.720 | 7.785 | 7.613 | 7.739 | 5,419,838 | +0.11(+1.50%) |
Aug 23, 2002 | 7.747 | 7.823 | 7.617 | 7.625 | 4,900,207 | -0.17(-2.15%) |
Aug 22, 2002 | 7.709 | 7.919 | 7.655 | 7.793 | 6,768,574 | +0.08(+1.09%) |
Aug 21, 2002 | 7.823 | 7.842 | 7.575 | 7.709 | 4,545,138 | -0.06(-0.74%) |
Aug 20, 2002 | 7.670 | 7.880 | 7.667 | 7.766 | 6,203,085 | +0.23(+3.09%) |
Aug 16, 2002 | 7.632 | 7.632 | 7.480 | 7.533 | 5,540,116 | -0.15(-1.94%) |
Aug 15, 2002 | 7.415 | 7.682 | 7.415 | 7.682 | 7,511,991 | +0.26(+3.50%) |
Aug 14, 2002 | 7.316 | 7.438 | 7.247 | 7.422 | 7,883,568 | +0.11(+1.46%) |
Aug 13, 2002 | 7.384 | 7.506 | 7.289 | 7.316 | 9,005,899 | -0.16(-2.19%) |
Aug 12, 2002 | 7.461 | 7.514 | 7.373 | 7.480 | 5,833,866 | +0.02(+0.31%) |
Aug 07, 2002 | 7.411 | 7.575 | 7.243 | 7.457 | 8,687,517 | +0.10(+1.40%) |
Aug 06, 2002 | 7.228 | 7.567 | 7.213 | 7.354 | 7,293,971 | +0.18(+2.55%) |
Aug 05, 2002 | 7.190 | 7.270 | 7.125 | 7.171 | 7,888,809 | -0.03(-0.48%) |
Aug 02, 2002 | 7.281 | 7.377 | 7.090 | 7.205 | 1,179,194 | -0.11(-1.56%) |
Aug 01, 2002 | 7.338 | 7.442 | 7.285 | 7.319 | 7,019,612 | -0.11(-1.54%) |
Jul 31, 2002 | 7.388 | 7.484 | 7.281 | 7.434 | 10,492,994 | +0.05(+0.67%) |
Jul 30, 2002 | 7.480 | 7.602 | 7.285 | 7.384 | 9,714,202 | -0.23(-3.01%) |
Jul 29, 2002 | 7.442 | 7.655 | 7.354 | 7.613 | 7,621,001 | +0.27(+3.64%) |
Jul 26, 2002 | 7.079 | 7.403 | 7.079 | 7.346 | 9,355,989 | +0.33(+4.73%) |
Jul 25, 2002 | 7.155 | 7.365 | 6.949 | 7.014 | 15,666,774 | -0.11(-1.61%) |
Jul 24, 2002 | 6.827 | 7.193 | 6.690 | 7.129 | 14,764,035 | +0.30(+4.36%) |
Jul 23, 2002 | 7.182 | 7.193 | 6.755 | 6.831 | 15,003,019 | -0.34(-4.79%) |
Jul 22, 2002 | 7.251 | 7.419 | 7.022 | 7.174 | 10,849,635 | -0.05(-0.63%) |
Jul 19, 2002 | 7.289 | 7.594 | 7.216 | 7.220 | 10,706,821 | -0.18(-2.47%) |
Jul 17, 2002 | 7.480 | 7.564 | 7.289 | 7.403 | 7,860,246 | -0.24(-3.15%) |
Jul 12, 2002 | 7.583 | 7.762 | 7.506 | 7.644 | 8,697,474 | +0.04(+0.55%) |
Jul 11, 2002 | 7.430 | 7.640 | 7.289 | 7.602 | 9,733,855 | +0.14(+1.89%) |
Jul 10, 2002 | 7.632 | 7.693 | 7.461 | 7.461 | 11,923,226 | -0.13(-1.71%) |
Jul 09, 2002 | 7.732 | 7.781 | 7.613 | 7.590 | 6,697,561 | -0.14(-1.83%) |
Jul 08, 2002 | 7.625 | 7.732 | 7.625 | 7.732 | 6,260,211 | +0.02(+0.25%) |
Jul 05, 2002 | 7.632 | 7.712 | 7.571 | 7.712 | 5,261,826 | +0.08(+1.05%) |
Jul 04, 2002 | 7.663 | 7.663 | 7.537 | 7.632 | 12,657,995 | +0.00(+0.00%) |
Jul 03, 2002 | 7.663 | 7.663 | 7.537 | 7.632 | 12,657,995 | +0.02(+0.25%) |
Jul 02, 2002 | 7.709 | 7.709 | 7.583 | 7.613 | 10,903,616 | -0.04(-0.50%) |
Jul 01, 2002 | 7.651 | 7.724 | 7.621 | 7.651 | 11,623,448 | +0.06(+0.75%) |
Jun 28, 2002 | 7.670 | 7.816 | 7.590 | 7.594 | 15,544,662 | -0.04(-0.50%) |
Jun 27, 2002 | 7.632 | 7.766 | 7.480 | 7.632 | 16,026,297 | +0.06(+0.86%) |
Jun 26, 2002 | 7.213 | 7.709 | 7.079 | 7.567 | 19,042,414 | +0.40(+5.65%) |
Jun 25, 2002 | 7.442 | 7.556 | 7.155 | 7.163 | 17,440,020 | -0.20(-2.75%) |
Jun 21, 2002 | 7.289 | 7.365 | 7.060 | 7.365 | 18,637,558 | -0.04(-0.52%) |
Jun 20, 2002 | 7.499 | 7.556 | 7.369 | 7.403 | 10,325,810 | -0.08(-1.02%) |
Jun 19, 2002 | 7.598 | 7.651 | 7.480 | 7.480 | 7,024,329 | -0.12(-1.56%) |
Jun 18, 2002 | 7.529 | 7.709 | 7.506 | 7.598 | 7,715,860 | -0.03(-0.35%) |
Jun 17, 2002 | 7.422 | 7.632 | 7.422 | 7.625 | 7,356,075 | +0.18(+2.36%) |
Jun 14, 2002 | 7.411 | 7.632 | 7.365 | 7.449 | 12,253,138 | -0.15(-1.91%) |
Jun 12, 2002 | 7.777 | 7.785 | 7.480 | 7.594 | 26,690,144 | -0.50(-6.13%) |
Jun 11, 2002 | 8.430 | 8.434 | 8.037 | 8.090 | 7,780,323 | -0.30(-3.55%) |
Jun 10, 2002 | 8.376 | 8.491 | 8.350 | 8.388 | 4,922,480 | +0.07(+0.83%) |
Jun 07, 2002 | 8.243 | 8.396 | 8.167 | 8.319 | 7,317,293 | +0.08(+0.93%) |
Jun 06, 2002 | 8.510 | 8.514 | 8.205 | 8.243 | 6,688,127 | -0.27(-3.23%) |
Jun 05, 2002 | 8.491 | 8.567 | 8.415 | 8.518 | 7,271,959 | -0.01(-0.13%) |
May 31, 2002 | 8.510 | 8.625 | 8.483 | 8.529 | 10,181,687 | -0.06(-0.75%) |
May 28, 2002 | 8.567 | 8.701 | 8.514 | 8.594 | 4,864,307 | +0.05(+0.54%) |
May 27, 2002 | 8.510 | 8.632 | 8.510 | 8.548 | 5,544,571 | +0.00(+0.00%) |
May 24, 2002 | 8.510 | 8.632 | 8.510 | 8.548 | 5,544,571 | -0.06(-0.67%) |
May 23, 2002 | 8.605 | 8.647 | 8.525 | 8.605 | 2,410,797 | -0.01(-0.13%) |
May 22, 2002 | 8.415 | 8.701 | 8.399 | 8.617 | 7,410,318 | +0.23(+2.73%) |
May 21, 2002 | 8.510 | 8.602 | 8.365 | 8.388 | 7,166,880 | -0.06(-0.77%) |
May 20, 2002 | 8.529 | 8.567 | 8.415 | 8.453 | 6,057,127 | -0.10(-1.12%) |
May 17, 2002 | 8.369 | 8.571 | 8.369 | 8.548 | 6,248,681 | +0.16(+1.91%) |
May 16, 2002 | 8.529 | 8.533 | 8.361 | 8.388 | 8,991,225 | -0.17(-1.96%) |
May 15, 2002 | 8.567 | 8.674 | 8.434 | 8.556 | 8,403,986 | -0.06(-0.75%) |
May 14, 2002 | 8.720 | 8.850 | 8.483 | 8.621 | 10,524,701 | -0.10(-1.14%) |
May 13, 2002 | 8.605 | 8.777 | 8.605 | 8.720 | 6,370,269 | +0.04(+0.44%) |
May 10, 2002 | 8.720 | 8.747 | 8.510 | 8.682 | 9,663,627 | -0.03(-0.35%) |
May 09, 2002 | 8.796 | 8.880 | 8.670 | 8.712 | 7,683,891 | -0.25(-2.77%) |
May 08, 2002 | 8.987 | 9.044 | 8.873 | 8.960 | 7,182,865 | +0.03(+0.38%) |
May 07, 2002 | 8.930 | 9.086 | 8.869 | 8.926 | 9,377,476 | +0.11(+1.26%) |
May 06, 2002 | 8.701 | 9.018 | 8.701 | 8.815 | 6,917,939 | +0.15(+1.76%) |
May 03, 2002 | 8.663 | 8.720 | 8.556 | 8.663 | 4,712,322 | -0.08(-0.87%) |
May 02, 2002 | 8.670 | 8.884 | 8.636 | 8.739 | 8,888,504 | -0.03(-0.30%) |