Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.682 | 7.801 | 7.682 | 7.786 | 825,585 | +0.11(+1.45%) |
Apr 29, 2003 | 7.638 | 7.742 | 7.616 | 7.675 | 83,205 | +0.04(+0.49%) |
Apr 28, 2003 | 7.623 | 7.690 | 7.586 | 7.638 | 70,259 | +0.07(+0.88%) |
Apr 25, 2003 | 7.586 | 7.601 | 7.489 | 7.571 | 103,569 | -0.09(-1.16%) |
Apr 24, 2003 | 7.675 | 7.690 | 7.571 | 7.660 | 42,884 | -0.04(-0.58%) |
Apr 23, 2003 | 7.653 | 7.712 | 7.653 | 7.705 | 55,290 | +0.04(+0.48%) |
Apr 22, 2003 | 7.667 | 7.712 | 7.638 | 7.667 | 114,492 | -0.01(-0.10%) |
Apr 21, 2003 | 7.712 | 7.712 | 7.586 | 7.675 | 5,414,717 | +0.04(+0.49%) |
Apr 17, 2003 | 7.601 | 7.749 | 7.549 | 7.638 | 43,018 | +0.07(+0.98%) |
Apr 16, 2003 | 7.571 | 7.653 | 7.564 | 7.564 | 130,809 | -0.05(-0.68%) |
Apr 15, 2003 | 7.527 | 7.616 | 7.527 | 7.616 | 117,324 | +0.04(+0.49%) |
Apr 14, 2003 | 7.556 | 7.601 | 7.527 | 7.578 | 48,413 | -0.01(-0.20%) |
Apr 11, 2003 | 7.467 | 7.593 | 7.452 | 7.593 | 921,063 | +0.14(+1.89%) |
Apr 10, 2003 | 7.489 | 7.527 | 7.386 | 7.452 | 1,714,957 | +0.04(+0.60%) |
Apr 09, 2003 | 7.415 | 7.415 | 7.363 | 7.408 | 6,607 | -0.01(-0.10%) |
Apr 08, 2003 | 7.460 | 7.460 | 7.408 | 7.415 | 21,307 | +0.11(+1.52%) |
Apr 07, 2003 | 7.482 | 7.482 | 7.282 | 7.304 | 17,800 | -0.07(-1.00%) |
Apr 04, 2003 | 7.408 | 7.408 | 7.341 | 7.378 | 36,950 | +0.04(+0.51%) |
Apr 03, 2003 | 7.415 | 7.415 | 7.267 | 7.341 | 110,716 | -0.04(-0.60%) |
Apr 02, 2003 | 7.193 | 7.408 | 7.193 | 7.386 | 85,093 | +0.10(+1.32%) |
Apr 01, 2003 | 7.334 | 7.334 | 7.282 | 7.289 | 4,315 | +0.05(+0.72%) |
Mar 31, 2003 | 7.215 | 7.297 | 7.215 | 7.237 | 35,736 | -0.10(-1.41%) |
Mar 28, 2003 | 7.341 | 7.408 | 7.193 | 7.341 | 40,861 | +0.04(+0.51%) |
Mar 27, 2003 | 7.208 | 7.304 | 7.208 | 7.304 | 4,854 | -0.02(-0.30%) |
Mar 26, 2003 | 7.415 | 7.415 | 7.230 | 7.326 | 428,031 | -0.09(-1.20%) |
Mar 25, 2003 | 7.415 | 7.415 | 7.245 | 7.415 | 62,438 | +0.10(+1.42%) |
Mar 24, 2003 | 7.312 | 7.482 | 7.230 | 7.312 | 56,369 | -0.13(-1.79%) |
Mar 21, 2003 | 7.489 | 7.489 | 7.349 | 7.445 | 45,850 | -0.04(-0.59%) |
Mar 20, 2003 | 7.415 | 7.489 | 7.304 | 7.489 | 1,210,193 | +0.18(+2.43%) |
Mar 19, 2003 | 7.363 | 7.371 | 7.304 | 7.312 | 19,419 | -0.10(-1.40%) |
Mar 18, 2003 | 7.415 | 7.415 | 7.304 | 7.415 | 151,712 | +0.07(+1.01%) |
Mar 17, 2003 | 7.230 | 7.371 | 7.215 | 7.341 | 49,626 | +0.18(+2.48%) |
Mar 14, 2003 | 7.119 | 7.223 | 7.119 | 7.163 | 13,080 | +0.04(+0.62%) |
Mar 13, 2003 | 7.104 | 7.215 | 7.104 | 7.119 | 6,068 | -0.01(-0.21%) |
Mar 12, 2003 | 7.200 | 7.200 | 7.074 | 7.134 | 49,491 | -0.09(-1.23%) |
Mar 11, 2003 | 7.356 | 7.363 | 7.185 | 7.223 | 60,819 | -0.12(-1.62%) |
Mar 10, 2003 | 7.304 | 7.341 | 7.200 | 7.341 | 84,014 | +0.04(+0.61%) |
Mar 07, 2003 | 7.245 | 7.297 | 7.237 | 7.297 | 72,417 | +0.07(+0.92%) |
Mar 06, 2003 | 7.304 | 7.304 | 7.230 | 7.230 | 367,346 | -0.10(-1.42%) |
Mar 05, 2003 | 7.267 | 7.415 | 7.267 | 7.334 | 28,184 | -0.01(-0.10%) |
Mar 04, 2003 | 7.415 | 7.415 | 7.297 | 7.341 | 174,907 | +0.00(+0.00%) |
Mar 03, 2003 | 7.489 | 7.504 | 7.326 | 7.341 | 108,828 | -0.07(-1.00%) |
Feb 28, 2003 | 7.415 | 7.504 | 7.408 | 7.415 | 41,535 | +0.01(+0.10%) |
Feb 27, 2003 | 7.341 | 7.445 | 7.341 | 7.408 | 353,186 | +0.01(+0.10%) |
Feb 26, 2003 | 7.267 | 7.401 | 7.267 | 7.401 | 1,815,289 | +0.04(+0.60%) |
Feb 25, 2003 | 7.200 | 7.356 | 7.193 | 7.356 | 58,796 | +0.07(+0.92%) |
Feb 24, 2003 | 7.326 | 7.415 | 7.215 | 7.289 | 212,801 | +0.08(+1.13%) |
Feb 21, 2003 | 7.378 | 7.378 | 7.208 | 7.208 | 18,879 | -0.06(-0.82%) |
Feb 20, 2003 | 7.326 | 7.326 | 7.215 | 7.267 | 24,678 | -0.03(-0.41%) |
Feb 19, 2003 | 7.245 | 7.334 | 7.245 | 7.297 | 676,974 | -0.01(-0.10%) |
Feb 18, 2003 | 7.119 | 7.304 | 7.119 | 7.304 | 771,643 | +0.25(+3.58%) |
Feb 14, 2003 | 7.178 | 7.178 | 7.052 | 7.052 | 2,022 | +0.00(+0.00%) |
Feb 13, 2003 | 7.045 | 7.082 | 7.045 | 7.052 | 13,755 | +0.02(+0.32%) |
Feb 12, 2003 | 7.008 | 7.111 | 7.008 | 7.030 | 7,012 | -0.03(-0.42%) |
Feb 11, 2003 | 7.111 | 7.111 | 7.059 | 7.059 | 6,203 | -0.10(-1.35%) |
Feb 10, 2003 | 7.059 | 7.178 | 7.059 | 7.156 | 9,844 | +0.04(+0.52%) |
Feb 07, 2003 | 7.082 | 7.252 | 7.082 | 7.119 | 15,373 | -0.02(-0.31%) |
Feb 06, 2003 | 7.163 | 7.230 | 7.104 | 7.141 | 1,524,811 | -0.02(-0.31%) |
Feb 05, 2003 | 7.230 | 7.297 | 7.134 | 7.163 | 1,019,912 | -0.07(-0.92%) |
Feb 04, 2003 | 7.230 | 7.304 | 7.089 | 7.230 | 1,046,883 | +0.01(+0.21%) |
Feb 03, 2003 | 7.312 | 7.312 | 7.178 | 7.215 | 54,346 | -0.08(-1.12%) |
Jan 31, 2003 | 7.208 | 7.297 | 7.067 | 7.297 | 44,232 | +0.10(+1.44%) |
Jan 30, 2003 | 7.267 | 7.289 | 7.126 | 7.193 | 134,855 | +0.00(+0.00%) |
Jan 29, 2003 | 7.082 | 7.297 | 7.067 | 7.193 | 32,095 | +0.07(+1.04%) |
Jan 28, 2003 | 7.215 | 7.260 | 7.089 | 7.119 | 1,451,719 | -0.01(-0.10%) |
Jan 27, 2003 | 7.245 | 7.341 | 7.119 | 7.126 | 2,579,246 | -0.14(-1.94%) |
Jan 24, 2003 | 7.415 | 7.489 | 7.267 | 7.267 | 175,986 | -0.13(-1.71%) |
Jan 23, 2003 | 7.297 | 7.393 | 7.297 | 7.393 | 54,481 | +0.14(+1.94%) |
Jan 22, 2003 | 7.200 | 7.415 | 7.200 | 7.252 | 88,330 | -0.01(-0.20%) |
Jan 21, 2003 | 7.430 | 7.452 | 7.260 | 7.267 | 40,052 | -0.14(-1.90%) |
Jan 17, 2003 | 7.378 | 7.408 | 7.297 | 7.408 | 51,379 | +0.02(+0.30%) |
Jan 16, 2003 | 7.482 | 7.482 | 7.349 | 7.386 | 133,372 | -0.02(-0.30%) |
Jan 15, 2003 | 7.408 | 7.423 | 7.297 | 7.408 | 29,263 | -0.04(-0.60%) |
Jan 14, 2003 | 7.386 | 7.452 | 7.386 | 7.452 | 5,798 | +0.07(+0.90%) |
Jan 13, 2003 | 7.415 | 7.482 | 7.386 | 7.386 | 21,172 | +0.06(+0.81%) |
Jan 10, 2003 | 7.274 | 7.408 | 7.267 | 7.326 | 15,508 | +0.02(+0.30%) |
Jan 09, 2003 | 7.237 | 7.356 | 7.223 | 7.304 | 1,436,615 | +0.08(+1.13%) |
Jan 08, 2003 | 7.378 | 7.378 | 7.208 | 7.223 | 1,032,318 | -0.16(-2.21%) |
Jan 07, 2003 | 7.378 | 7.408 | 7.289 | 7.386 | 2,056,141 | +0.01(+0.10%) |
Jan 06, 2003 | 7.312 | 7.401 | 7.237 | 7.378 | 2,072,998 | +0.18(+2.47%) |
Jan 03, 2003 | 7.200 | 7.208 | 7.200 | 7.200 | 1,753 | +0.01(+0.21%) |
Jan 02, 2003 | 7.156 | 7.193 | 7.008 | 7.185 | 17,126 | +0.19(+2.65%) |
Dec 31, 2002 | 6.956 | 7.037 | 6.956 | 7.000 | 6,742 | +0.04(+0.64%) |
Dec 30, 2002 | 6.956 | 6.956 | 6.956 | 6.956 | 2,427 | -0.06(-0.85%) |
Dec 27, 2002 | 7.045 | 7.185 | 7.008 | 7.015 | 8,091 | -0.11(-1.56%) |
Dec 26, 2002 | 7.260 | 7.260 | 7.126 | 7.126 | 6,473 | -0.10(-1.44%) |
Dec 24, 2002 | 7.215 | 7.230 | 7.193 | 7.230 | 39,108 | +0.00(+0.00%) |
Dec 23, 2002 | 7.148 | 7.230 | 7.082 | 7.230 | 113,278 | +0.16(+2.31%) |
Dec 20, 2002 | 7.022 | 7.156 | 7.015 | 7.067 | 21,846 | +0.00(+0.00%) |
Dec 19, 2002 | 7.052 | 7.237 | 7.052 | 7.067 | 41,805 | -0.01(-0.21%) |
Dec 18, 2002 | 7.267 | 7.267 | 7.082 | 7.082 | 117,189 | -0.13(-1.85%) |
Dec 17, 2002 | 7.341 | 7.378 | 7.215 | 7.215 | 34,388 | -0.09(-1.22%) |
Dec 16, 2002 | 7.141 | 7.326 | 7.141 | 7.304 | 23,734 | +0.12(+1.65%) |
Dec 13, 2002 | 7.148 | 7.260 | 7.148 | 7.185 | 7,417 | -0.04(-0.51%) |
Dec 12, 2002 | 7.156 | 7.230 | 7.156 | 7.223 | 9,979 | +0.10(+1.35%) |
Dec 11, 2002 | 7.141 | 7.171 | 7.126 | 7.126 | 12,406 | +0.06(+0.84%) |
Dec 10, 2002 | 7.008 | 7.148 | 7.008 | 7.067 | 19,688 | -0.07(-1.04%) |
Dec 09, 2002 | 7.141 | 7.148 | 7.119 | 7.141 | 9,170 | -0.01(-0.21%) |
Dec 06, 2002 | 6.978 | 7.156 | 6.978 | 7.156 | 2,705,336 | +0.05(+0.73%) |
Dec 05, 2002 | 7.134 | 7.185 | 7.059 | 7.104 | 49,491 | -0.13(-1.74%) |
Dec 04, 2002 | 7.119 | 7.252 | 7.096 | 7.230 | 743,458 | +0.01(+0.10%) |
Dec 03, 2002 | 7.171 | 7.223 | 7.141 | 7.223 | 845,678 | +0.04(+0.62%) |
Dec 02, 2002 | 7.163 | 7.274 | 7.148 | 7.178 | 699,360 | +0.04(+0.52%) |
Nov 29, 2002 | 7.104 | 7.200 | 7.089 | 7.141 | 37,085 | -0.01(-0.21%) |
Nov 27, 2002 | 6.970 | 7.156 | 6.970 | 7.156 | 53,537 | +0.30(+4.32%) |
Nov 26, 2002 | 7.000 | 7.045 | 6.859 | 6.859 | 1,835,113 | -0.12(-1.70%) |
Nov 25, 2002 | 7.111 | 7.111 | 6.978 | 6.978 | 50,166 | +0.04(+0.64%) |
Nov 22, 2002 | 6.993 | 7.000 | 6.933 | 6.933 | 70,259 | -0.04(-0.53%) |
Nov 21, 2002 | 7.045 | 7.045 | 6.919 | 6.970 | 39,377 | +0.03(+0.43%) |
Nov 20, 2002 | 6.718 | 6.941 | 6.718 | 6.941 | 16,587 | +0.16(+2.41%) |
Nov 19, 2002 | 6.852 | 6.852 | 6.748 | 6.778 | 66,888 | -0.06(-0.87%) |
Nov 18, 2002 | 6.807 | 6.874 | 6.755 | 6.837 | 31,286 | +0.03(+0.44%) |
Nov 15, 2002 | 6.763 | 6.807 | 6.689 | 6.807 | 83,880 | +0.03(+0.44%) |
Nov 14, 2002 | 6.681 | 6.807 | 6.681 | 6.778 | 211,318 | +0.07(+1.11%) |
Nov 13, 2002 | 6.614 | 6.741 | 6.614 | 6.703 | 4,585 | -0.04(-0.66%) |
Nov 12, 2002 | 6.785 | 6.896 | 6.733 | 6.748 | 146,722 | +0.05(+0.78%) |
Nov 11, 2002 | 6.896 | 6.896 | 6.696 | 6.696 | 1,795,331 | -0.19(-2.80%) |
Nov 08, 2002 | 6.859 | 6.896 | 6.718 | 6.889 | 83,880 | +0.03(+0.43%) |
Nov 07, 2002 | 6.792 | 6.970 | 6.792 | 6.859 | 17,531 | -0.01(-0.11%) |
Nov 06, 2002 | 6.792 | 7.045 | 6.785 | 6.867 | 35,466 | +0.04(+0.54%) |
Nov 05, 2002 | 6.933 | 6.933 | 6.763 | 6.830 | 3,733,474 | -0.22(-3.05%) |
Nov 04, 2002 | 6.800 | 7.059 | 6.800 | 7.045 | 61,224 | +0.24(+3.60%) |
Nov 01, 2002 | 6.592 | 6.800 | 6.592 | 6.800 | 3,506 | +0.05(+0.77%) |
Oct 31, 2002 | 6.770 | 6.837 | 6.674 | 6.748 | 264,451 | +0.06(+0.89%) |
Oct 30, 2002 | 6.674 | 6.844 | 6.674 | 6.689 | 3,236 | -0.06(-0.88%) |
Oct 29, 2002 | 6.792 | 6.822 | 6.711 | 6.748 | 2,193,424 | -0.05(-0.76%) |
Oct 28, 2002 | 6.852 | 7.030 | 6.800 | 6.800 | 12,271 | -0.05(-0.76%) |
Oct 25, 2002 | 6.822 | 6.852 | 6.674 | 6.852 | 171,805 | -0.10(-1.49%) |
Oct 24, 2002 | 6.785 | 6.956 | 6.748 | 6.956 | 81,317 | +0.36(+5.39%) |
Oct 23, 2002 | 6.778 | 6.785 | 6.600 | 6.600 | 79,295 | -0.21(-3.05%) |
Oct 22, 2002 | 6.822 | 6.881 | 6.748 | 6.807 | 56,099 | -0.08(-1.18%) |
Oct 21, 2002 | 6.674 | 6.889 | 6.674 | 6.889 | 10,249 | +0.22(+3.22%) |
Oct 18, 2002 | 6.637 | 6.726 | 6.637 | 6.674 | 10,923 | -0.08(-1.21%) |
Oct 17, 2002 | 6.659 | 6.755 | 6.563 | 6.755 | 52,863 | +0.31(+4.83%) |
Oct 16, 2002 | 6.563 | 6.563 | 6.437 | 6.444 | 27,375 | -0.12(-1.81%) |
Oct 15, 2002 | 6.474 | 6.607 | 6.340 | 6.563 | 70,664 | +0.34(+5.48%) |
Oct 14, 2002 | 6.266 | 6.370 | 6.221 | 6.221 | 2,427 | -0.04(-0.71%) |
Oct 11, 2002 | 6.155 | 6.377 | 6.125 | 6.266 | 231,277 | +0.11(+1.81%) |
Oct 10, 2002 | 5.932 | 6.155 | 5.932 | 6.155 | 285,758 | +0.14(+2.34%) |
Oct 09, 2002 | 6.155 | 6.155 | 6.006 | 6.014 | 17,261 | -0.11(-1.82%) |
Oct 08, 2002 | 6.081 | 6.221 | 6.073 | 6.125 | 7,604,096 | -0.07(-1.08%) |
Oct 07, 2002 | 6.170 | 6.266 | 6.155 | 6.192 | 5,432,788 | -0.07(-1.07%) |
Oct 04, 2002 | 6.318 | 6.318 | 6.155 | 6.259 | 9,633,671 | -0.27(-4.09%) |
Oct 03, 2002 | 6.377 | 6.563 | 6.377 | 6.526 | 73,226 | +0.07(+1.03%) |
Oct 02, 2002 | 6.607 | 6.607 | 6.385 | 6.459 | 59,336 | -0.14(-2.13%) |
Oct 01, 2002 | 6.526 | 6.600 | 6.340 | 6.600 | 53,807 | +0.22(+3.49%) |
Sep 30, 2002 | 6.340 | 6.555 | 6.340 | 6.377 | 77,676 | -0.10(-1.60%) |
Sep 27, 2002 | 6.526 | 6.592 | 6.466 | 6.481 | 51,245 | -0.01(-0.23%) |
Sep 26, 2002 | 6.451 | 6.600 | 6.451 | 6.496 | 1,377,279 | +0.15(+2.34%) |
Sep 25, 2002 | 6.377 | 6.444 | 6.310 | 6.348 | 1,363,658 | +0.03(+0.47%) |
Sep 24, 2002 | 6.355 | 6.526 | 6.303 | 6.318 | 695,854 | -0.04(-0.70%) |
Sep 23, 2002 | 6.526 | 6.526 | 6.362 | 6.362 | 12,946 | -0.13(-1.94%) |
Sep 20, 2002 | 6.459 | 6.488 | 6.422 | 6.488 | 14,159 | -0.10(-1.57%) |
Sep 19, 2002 | 6.629 | 6.629 | 6.592 | 6.592 | 5,394 | -0.11(-1.66%) |
Sep 18, 2002 | 6.607 | 6.778 | 6.570 | 6.703 | 9,439 | -0.08(-1.20%) |
Sep 17, 2002 | 6.859 | 6.896 | 6.681 | 6.785 | 3,236 | +0.03(+0.44%) |
Sep 16, 2002 | 6.748 | 6.859 | 6.718 | 6.755 | 39,647 | +0.00(+0.00%) |
Sep 13, 2002 | 6.748 | 6.755 | 6.748 | 6.755 | 13,620 | -0.07(-0.98%) |
Sep 12, 2002 | 7.008 | 7.008 | 6.822 | 6.822 | 5,663 | -0.09(-1.29%) |
Sep 11, 2002 | 7.037 | 7.037 | 6.911 | 6.911 | 1,753 | +0.01(+0.22%) |
Sep 10, 2002 | 7.000 | 7.000 | 6.896 | 6.896 | 4,719 | +0.09(+1.31%) |
Sep 09, 2002 | 6.830 | 6.837 | 6.785 | 6.807 | 94,398 | -0.04(-0.65%) |
Sep 06, 2002 | 6.970 | 6.970 | 6.830 | 6.852 | 2,022 | +0.10(+1.43%) |
Sep 05, 2002 | 6.792 | 6.792 | 6.755 | 6.755 | 4,315 | -0.14(-2.04%) |
Sep 04, 2002 | 7.008 | 7.037 | 6.830 | 6.896 | 54,481 | +0.00(+0.00%) |
Sep 03, 2002 | 7.119 | 7.156 | 6.896 | 6.896 | 9,083,461 | -0.30(-4.12%) |
Aug 30, 2002 | 7.193 | 7.193 | 7.052 | 7.193 | 14,699 | +0.04(+0.52%) |
Aug 29, 2002 | 7.015 | 7.215 | 7.015 | 7.156 | 51,379 | -0.11(-1.53%) |
Aug 28, 2002 | 7.193 | 7.267 | 7.126 | 7.267 | 107,479 | -0.02(-0.31%) |
Aug 27, 2002 | 7.156 | 7.334 | 7.156 | 7.289 | 61,224 | +0.04(+0.51%) |
Aug 26, 2002 | 7.267 | 7.267 | 7.134 | 7.252 | 10,788 | +0.10(+1.45%) |
Aug 23, 2002 | 7.208 | 7.289 | 7.141 | 7.148 | 40,456 | -0.12(-1.63%) |
Aug 22, 2002 | 7.193 | 7.267 | 7.089 | 7.267 | 15,912 | +0.07(+1.03%) |
Aug 21, 2002 | 7.074 | 7.215 | 7.074 | 7.193 | 3,236 | +0.04(+0.52%) |
Aug 20, 2002 | 7.119 | 7.156 | 7.045 | 7.156 | 6,742 | +0.01(+0.10%) |
Aug 16, 2002 | 7.148 | 7.148 | 7.015 | 7.148 | 6,473 | -0.02(-0.31%) |
Aug 15, 2002 | 7.163 | 7.171 | 7.119 | 7.171 | 33,579 | +0.10(+1.36%) |
Aug 14, 2002 | 7.022 | 7.074 | 6.896 | 7.074 | 30,072 | -0.01(-0.10%) |
Aug 13, 2002 | 7.119 | 7.141 | 6.911 | 7.082 | 244,088 | +0.03(+0.42%) |
Aug 12, 2002 | 7.045 | 7.074 | 7.045 | 7.052 | 943 | +0.23(+3.37%) |
Aug 07, 2002 | 7.008 | 7.037 | 6.748 | 6.822 | 17,396 | -0.05(-0.76%) |
Aug 06, 2002 | 6.711 | 6.933 | 6.711 | 6.874 | 69,450 | +0.23(+3.46%) |
Aug 05, 2002 | 6.807 | 6.807 | 6.637 | 6.644 | 206,733 | -0.19(-2.82%) |
Aug 02, 2002 | 6.970 | 6.970 | 6.822 | 6.837 | 8,495 | -0.10(-1.39%) |
Aug 01, 2002 | 6.970 | 6.970 | 6.867 | 6.933 | 47,603 | +0.07(+0.97%) |
Jul 31, 2002 | 6.859 | 6.985 | 6.830 | 6.867 | 19,419 | -0.07(-1.07%) |
Jul 30, 2002 | 6.970 | 7.074 | 6.874 | 6.941 | 24,408 | -0.10(-1.37%) |
Jul 29, 2002 | 6.874 | 7.037 | 6.867 | 7.037 | 8,765 | +0.38(+5.68%) |
Jul 26, 2002 | 6.711 | 6.748 | 6.659 | 6.659 | 4,315 | -0.09(-1.32%) |
Jul 25, 2002 | 6.674 | 6.852 | 6.674 | 6.748 | 39,647 | +0.04(+0.55%) |
Jul 24, 2002 | 6.488 | 6.778 | 6.377 | 6.711 | 31,286 | +0.04(+0.56%) |
Jul 23, 2002 | 6.711 | 6.859 | 6.526 | 6.674 | 126,089 | -0.09(-1.32%) |
Jul 22, 2002 | 7.119 | 7.119 | 6.748 | 6.763 | 15,643 | -0.38(-5.30%) |
Jul 19, 2002 | 7.267 | 7.297 | 7.126 | 7.141 | 7,012 | -0.13(-1.73%) |
Jul 17, 2002 | 7.415 | 7.415 | 7.267 | 7.267 | 44,906 | -0.26(-3.45%) |
Jul 12, 2002 | 7.571 | 7.601 | 7.504 | 7.527 | 127,033 | -0.07(-0.98%) |
Jul 11, 2002 | 7.489 | 7.675 | 7.489 | 7.601 | 269,980 | -0.09(-1.16%) |
Jul 10, 2002 | 7.860 | 7.860 | 7.571 | 7.690 | 527,015 | -0.24(-3.08%) |
Jul 09, 2002 | 7.890 | 7.934 | 7.808 | 7.934 | 33,983 | +0.06(+0.75%) |
Jul 08, 2002 | 7.845 | 7.883 | 7.719 | 7.875 | 7,956 | +0.16(+2.02%) |
Jul 05, 2002 | 7.653 | 7.823 | 7.653 | 7.719 | 19,149 | +0.08(+1.07%) |
Jul 04, 2002 | 7.452 | 7.638 | 7.452 | 7.638 | 35,466 | +0.00(+0.00%) |
Jul 03, 2002 | 7.452 | 7.638 | 7.452 | 7.638 | 35,466 | +0.00(+0.00%) |
Jul 02, 2002 | 7.883 | 7.890 | 6.970 | 7.638 | 72,282 | -0.28(-3.56%) |
Jul 01, 2002 | 7.934 | 8.023 | 7.860 | 7.920 | 65,404 | +0.04(+0.56%) |
Jun 28, 2002 | 7.897 | 7.942 | 7.838 | 7.875 | 87,116 | -0.01(-0.09%) |
Jun 27, 2002 | 7.897 | 7.897 | 7.779 | 7.883 | 456,350 | +0.02(+0.28%) |
Jun 26, 2002 | 7.786 | 7.897 | 7.786 | 7.860 | 528,094 | +0.04(+0.57%) |
Jun 25, 2002 | 7.927 | 7.934 | 7.808 | 7.816 | 319,202 | +0.01(+0.09%) |
Jun 21, 2002 | 7.971 | 7.971 | 7.971 | 7.808 | 175,312 | -0.09(-1.13%) |
Jun 20, 2002 | 7.868 | 7.994 | 7.868 | 7.897 | 3,641 | -0.07(-0.93%) |
Jun 19, 2002 | 8.120 | 8.120 | 7.971 | 7.971 | 504,224 | -0.07(-0.92%) |
Jun 18, 2002 | 8.046 | 8.157 | 8.046 | 8.046 | 91,297 | +0.00(+0.00%) |
Jun 17, 2002 | 7.786 | 8.046 | 7.786 | 8.046 | 24,961,750 | +0.13(+1.59%) |
Jun 14, 2002 | 7.934 | 7.971 | 7.794 | 7.920 | 1,571,471 | -0.27(-3.35%) |
Jun 12, 2002 | 7.860 | 8.194 | 7.860 | 8.194 | 119,347 | +0.07(+0.91%) |
Jun 11, 2002 | 8.268 | 8.268 | 8.120 | 8.120 | 49,896 | -0.11(-1.35%) |
Jun 10, 2002 | 8.231 | 8.231 | 8.127 | 8.231 | 101,546 | +0.00(+0.00%) |
Jun 07, 2002 | 8.157 | 8.298 | 8.157 | 8.231 | 16,182 | +0.04(+0.45%) |
Jun 06, 2002 | 8.342 | 8.357 | 8.194 | 8.194 | 42,344 | -0.18(-2.13%) |
Jun 05, 2002 | 8.335 | 8.372 | 8.283 | 8.372 | 28,724 | -0.01(-0.18%) |
May 31, 2002 | 8.342 | 8.446 | 8.327 | 8.387 | 139,440 | -0.08(-0.96%) |
May 28, 2002 | 8.416 | 8.476 | 8.416 | 8.468 | 115,301 | +0.09(+1.06%) |
May 27, 2002 | 8.453 | 8.453 | 8.379 | 8.379 | 34,388 | +0.00(+0.00%) |
May 24, 2002 | 8.453 | 8.453 | 8.379 | 8.379 | 34,388 | -0.07(-0.88%) |
May 23, 2002 | 8.416 | 8.453 | 8.320 | 8.453 | 323,653 | +0.04(+0.44%) |
May 22, 2002 | 8.305 | 8.416 | 8.305 | 8.416 | 40,186 | +0.01(+0.09%) |
May 21, 2002 | 8.379 | 8.439 | 8.313 | 8.409 | 12,811 | +0.14(+1.70%) |
May 20, 2002 | 8.416 | 8.439 | 8.268 | 8.268 | 18,744 | -0.16(-1.85%) |
May 17, 2002 | 8.379 | 8.453 | 8.342 | 8.424 | 29,263 | +0.05(+0.62%) |
May 16, 2002 | 8.305 | 8.372 | 8.238 | 8.372 | 31,556 | +0.18(+2.17%) |
May 15, 2002 | 8.305 | 8.320 | 8.194 | 8.194 | 25,083 | -0.07(-0.90%) |
May 14, 2002 | 8.305 | 8.313 | 8.268 | 8.268 | 24,543 | +0.01(+0.09%) |
May 13, 2002 | 8.194 | 8.261 | 8.164 | 8.261 | 27,375 | +0.07(+0.81%) |
May 10, 2002 | 8.157 | 8.290 | 8.157 | 8.194 | 16,991 | +0.00(+0.00%) |
May 09, 2002 | 8.268 | 8.268 | 8.194 | 8.194 | 46,929 | -0.05(-0.63%) |
May 08, 2002 | 8.194 | 8.261 | 8.179 | 8.246 | 269,710 | +0.05(+0.63%) |
May 07, 2002 | 8.157 | 8.194 | 7.979 | 8.194 | 35,601 | -0.03(-0.36%) |
May 06, 2002 | 8.268 | 8.268 | 8.224 | 8.224 | 62,303 | -0.04(-0.54%) |
May 03, 2002 | 8.268 | 8.268 | 8.209 | 8.268 | 8,630 | +0.00(+0.00%) |
May 02, 2002 | 8.194 | 8.298 | 8.194 | 8.268 | 21,981 | +0.01(+0.18%) |