Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.368 | 8.368 | 8.134 | 8.154 | 35,559 | -0.17(-1.99%) |
May 29, 2003 | 8.368 | 8.368 | 8.251 | 8.319 | 32,168 | +0.03(+0.35%) |
May 28, 2003 | 8.271 | 8.368 | 8.271 | 8.290 | 25,487 | +0.02(+0.24%) |
May 27, 2003 | 8.310 | 8.407 | 8.241 | 8.271 | 51,900 | -0.04(-0.47%) |
May 23, 2003 | 8.193 | 8.319 | 8.183 | 8.310 | 132,064 | +0.07(+0.83%) |
May 22, 2003 | 8.144 | 8.271 | 8.105 | 8.241 | 26,207 | +0.17(+2.05%) |
May 21, 2003 | 8.193 | 8.193 | 8.008 | 8.076 | 34,531 | -0.19(-2.35%) |
May 20, 2003 | 8.076 | 8.417 | 7.969 | 8.271 | 171,631 | +0.21(+2.66%) |
May 19, 2003 | 7.979 | 8.066 | 7.784 | 8.057 | 54,983 | +0.27(+3.50%) |
May 16, 2003 | 7.551 | 8.008 | 7.541 | 7.784 | 188,178 | +0.21(+2.83%) |
May 15, 2003 | 7.687 | 7.833 | 7.521 | 7.570 | 288,793 | -0.26(-3.35%) |
May 14, 2003 | 8.027 | 8.027 | 7.784 | 7.833 | 71,838 | -0.15(-1.83%) |
May 13, 2003 | 8.251 | 8.261 | 7.930 | 7.979 | 38,540 | -0.11(-1.32%) |
May 12, 2003 | 8.037 | 8.417 | 8.037 | 8.086 | 59,917 | -0.10(-1.19%) |
May 09, 2003 | 7.979 | 8.271 | 7.979 | 8.183 | 63,102 | +0.16(+1.94%) |
May 08, 2003 | 8.290 | 8.290 | 7.687 | 8.027 | 85,302 | -0.26(-3.17%) |
May 07, 2003 | 8.417 | 8.563 | 8.066 | 8.290 | 117,059 | -0.21(-2.42%) |
May 06, 2003 | 8.329 | 8.601 | 8.329 | 8.495 | 88,076 | +0.13(+1.52%) |
May 05, 2003 | 8.417 | 8.533 | 8.329 | 8.368 | 62,897 | +0.05(+0.57%) |
May 02, 2003 | 8.300 | 8.563 | 8.300 | 8.320 | 76,874 | -0.02(-0.22%) |
May 01, 2003 | 8.173 | 8.426 | 8.027 | 8.339 | 65,055 | +0.00(+0.00%) |
Apr 30, 2003 | 8.076 | 8.611 | 8.076 | 8.339 | 100,923 | +0.19(+2.39%) |
Apr 29, 2003 | 8.027 | 8.271 | 7.833 | 8.144 | 54,470 | +0.17(+2.07%) |
Apr 28, 2003 | 7.784 | 8.018 | 7.735 | 7.979 | 61,869 | +0.10(+1.23%) |
Apr 25, 2003 | 7.862 | 8.018 | 7.735 | 7.881 | 48,406 | +0.00(+0.00%) |
Apr 24, 2003 | 7.794 | 7.979 | 7.784 | 7.881 | 70,605 | +0.05(+0.62%) |
Apr 23, 2003 | 7.998 | 8.164 | 7.833 | 7.833 | 62,383 | -0.05(-0.62%) |
Apr 22, 2003 | 8.018 | 8.018 | 7.794 | 7.881 | 51,078 | -0.10(-1.23%) |
Apr 21, 2003 | 8.008 | 8.173 | 7.959 | 7.980 | 25,282 | -0.18(-2.25%) |
Apr 17, 2003 | 8.066 | 8.193 | 7.881 | 8.164 | 56,011 | -0.03(-0.36%) |
Apr 16, 2003 | 8.241 | 8.290 | 8.105 | 8.193 | 76,360 | -0.08(-0.94%) |
Apr 15, 2003 | 7.823 | 8.417 | 7.804 | 8.271 | 139,874 | +0.32(+4.04%) |
Apr 14, 2003 | 7.813 | 7.979 | 7.735 | 7.950 | 57,553 | +0.16(+2.00%) |
Apr 11, 2003 | 7.930 | 7.930 | 7.317 | 7.794 | 66,494 | -0.10(-1.23%) |
Apr 10, 2003 | 7.346 | 7.969 | 7.298 | 7.891 | 236,687 | +0.45(+6.01%) |
Apr 09, 2003 | 7.249 | 7.482 | 7.152 | 7.444 | 101,334 | +0.25(+3.52%) |
Apr 08, 2003 | 7.161 | 7.191 | 7.113 | 7.191 | 15,724 | +0.08(+1.09%) |
Apr 07, 2003 | 7.054 | 7.200 | 7.006 | 7.113 | 127,130 | +0.11(+1.53%) |
Apr 04, 2003 | 6.986 | 7.025 | 6.908 | 7.006 | 17,574 | +0.02(+0.28%) |
Apr 03, 2003 | 6.957 | 7.025 | 6.908 | 6.986 | 48,611 | +0.06(+0.86%) |
Apr 02, 2003 | 6.957 | 7.015 | 6.908 | 6.927 | 46,042 | -0.02(-0.29%) |
Apr 01, 2003 | 6.889 | 6.957 | 6.811 | 6.947 | 55,908 | +0.12(+1.71%) |
Mar 31, 2003 | 6.753 | 7.200 | 6.743 | 6.831 | 126,828 | +0.02(+0.29%) |
Mar 28, 2003 | 7.006 | 7.006 | 6.811 | 6.811 | 44,500 | -0.21(-3.03%) |
Mar 27, 2003 | 6.782 | 7.074 | 6.714 | 7.024 | 3,843,732 | +0.25(+3.72%) |
Mar 26, 2003 | 6.831 | 6.928 | 6.772 | 6.772 | 187,589 | -0.10(-1.42%) |
Mar 25, 2003 | 6.762 | 7.006 | 6.762 | 6.869 | 45,557 | +0.11(+1.58%) |
Mar 24, 2003 | 6.665 | 7.006 | 6.636 | 6.762 | 488,317 | -0.02(-0.29%) |
Mar 21, 2003 | 6.714 | 6.811 | 6.646 | 6.782 | 22,877,400 | +0.02(+0.29%) |
Mar 20, 2003 | 6.568 | 6.811 | 6.519 | 6.762 | 133,811 | +0.13(+1.91%) |
Mar 19, 2003 | 6.714 | 6.801 | 6.529 | 6.636 | 80,163 | -0.14(-2.01%) |
Mar 18, 2003 | 6.626 | 6.889 | 6.568 | 6.772 | 135,294 | +0.06(+0.87%) |
Mar 17, 2003 | 6.237 | 6.714 | 6.237 | 6.714 | 118,827 | +0.50(+7.98%) |
Mar 14, 2003 | 5.741 | 6.276 | 5.643 | 6.218 | 116,545 | +0.49(+8.49%) |
Mar 13, 2003 | 5.595 | 5.741 | 5.585 | 5.731 | 224,971 | +0.22(+4.06%) |
Mar 12, 2003 | 5.439 | 5.566 | 5.439 | 5.507 | 167,212 | -0.10(-1.74%) |
Mar 11, 2003 | 5.498 | 5.605 | 5.352 | 5.605 | 18,704 | +0.17(+3.21%) |
Mar 10, 2003 | 5.352 | 5.585 | 5.176 | 5.430 | 88,385 | +0.03(+0.56%) |
Mar 07, 2003 | 5.741 | 5.770 | 5.371 | 5.400 | 94,037 | -0.34(-5.93%) |
Mar 06, 2003 | 5.634 | 5.887 | 5.439 | 5.741 | 55,908 | +0.06(+1.03%) |
Mar 05, 2003 | 5.293 | 5.692 | 5.157 | 5.682 | 44,398 | +0.30(+5.61%) |
Mar 04, 2003 | 5.459 | 5.546 | 5.283 | 5.381 | 82,321 | -0.16(-2.97%) |
Mar 03, 2003 | 5.828 | 5.828 | 5.488 | 5.545 | 50,975 | -0.11(-1.91%) |
Feb 28, 2003 | 5.809 | 5.848 | 5.643 | 5.653 | 66,391 | -0.18(-3.17%) |
Feb 27, 2003 | 5.867 | 5.935 | 5.809 | 5.838 | 26,823 | +0.17(+2.92%) |
Feb 26, 2003 | 5.867 | 6.111 | 5.663 | 5.673 | 78,724 | -0.25(-4.27%) |
Feb 25, 2003 | 6.130 | 6.130 | 5.867 | 5.926 | 18,910 | +0.04(+0.66%) |
Feb 24, 2003 | 5.984 | 6.091 | 5.887 | 5.887 | 38,129 | -0.15(-2.42%) |
Feb 21, 2003 | 6.218 | 6.256 | 5.935 | 6.033 | 15,313 | -0.17(-2.67%) |
Feb 20, 2003 | 6.325 | 6.325 | 6.130 | 6.198 | 29,701 | +0.06(+0.93%) |
Feb 19, 2003 | 6.237 | 6.344 | 6.033 | 6.141 | 25,076 | -0.19(-3.06%) |
Feb 18, 2003 | 6.227 | 6.373 | 5.984 | 6.334 | 110,892 | +0.11(+1.72%) |
Feb 14, 2003 | 5.896 | 6.325 | 5.896 | 6.227 | 24,768 | +0.31(+5.26%) |
Feb 13, 2003 | 5.848 | 5.965 | 5.848 | 5.916 | 71,324 | +0.08(+1.33%) |
Feb 12, 2003 | 6.227 | 6.227 | 5.789 | 5.838 | 230,007 | -0.41(-6.54%) |
Feb 11, 2003 | 6.247 | 6.325 | 6.218 | 6.247 | 31,037 | -0.08(-1.23%) |
Feb 10, 2003 | 6.519 | 6.568 | 6.227 | 6.325 | 99,998 | -0.29(-4.41%) |
Feb 07, 2003 | 6.616 | 6.762 | 6.568 | 6.616 | 36,690 | +0.00(+0.00%) |
Feb 06, 2003 | 6.636 | 6.704 | 6.616 | 6.616 | 31,962 | -0.06(-0.87%) |
Feb 05, 2003 | 6.665 | 6.840 | 6.636 | 6.675 | 112,845 | -0.04(-0.58%) |
Feb 04, 2003 | 6.675 | 6.762 | 6.578 | 6.714 | 42,445 | -0.00(-0.01%) |
Feb 03, 2003 | 6.616 | 6.762 | 6.539 | 6.715 | 16,854 | +0.10(+1.49%) |
Jan 31, 2003 | 6.626 | 6.792 | 6.616 | 6.616 | 32,784 | -0.02(-0.29%) |
Jan 30, 2003 | 6.831 | 6.811 | 6.636 | 6.636 | 23,946 | -0.19(-2.85%) |
Jan 29, 2003 | 6.821 | 6.869 | 6.675 | 6.831 | 92,804 | -0.01(-0.14%) |
Jan 28, 2003 | 6.519 | 6.850 | 6.519 | 6.840 | 94,037 | +0.31(+4.77%) |
Jan 27, 2003 | 6.616 | 6.616 | 6.373 | 6.529 | 124,253 | -0.02(-0.30%) |
Jan 24, 2003 | 6.665 | 6.811 | 6.500 | 6.548 | 77,080 | -0.12(-1.75%) |
Jan 23, 2003 | 6.432 | 6.840 | 6.432 | 6.665 | 94,654 | +0.23(+3.63%) |
Jan 22, 2003 | 6.811 | 6.811 | 6.227 | 6.432 | 482,419 | -0.39(-5.71%) |
Jan 21, 2003 | 6.908 | 6.928 | 6.811 | 6.821 | 31,448 | -0.08(-1.13%) |
Jan 17, 2003 | 6.831 | 6.996 | 6.782 | 6.899 | 41,726 | +0.03(+0.42%) |
Jan 16, 2003 | 6.724 | 7.006 | 6.714 | 6.869 | 52,928 | +0.05(+0.71%) |
Jan 15, 2003 | 6.724 | 6.860 | 6.422 | 6.821 | 294,651 | +0.00(+0.00%) |
Jan 14, 2003 | 6.714 | 6.860 | 6.714 | 6.821 | 158,785 | +0.06(+0.86%) |
Jan 13, 2003 | 6.840 | 6.850 | 6.675 | 6.762 | 214,694 | -0.10(-1.42%) |
Jan 10, 2003 | 6.733 | 6.860 | 6.616 | 6.860 | 306,984 | +0.20(+3.07%) |
Jan 09, 2003 | 6.626 | 6.772 | 6.568 | 6.655 | 289,204 | -0.09(-1.30%) |
Jan 08, 2003 | 6.665 | 6.801 | 6.568 | 6.743 | 49,845 | +0.06(+0.89%) |
Jan 07, 2003 | 6.665 | 6.684 | 6.422 | 6.684 | 60,225 | +0.02(+0.28%) |
Jan 06, 2003 | 6.616 | 6.675 | 6.334 | 6.665 | 231,651 | +0.07(+1.03%) |
Jan 03, 2003 | 6.665 | 6.704 | 6.422 | 6.597 | 87,768 | -0.03(-0.44%) |
Jan 02, 2003 | 6.821 | 6.860 | 6.422 | 6.626 | 100,923 | -0.09(-1.30%) |
Dec 31, 2002 | 6.548 | 6.811 | 6.373 | 6.714 | 112,948 | +0.13(+1.92%) |
Dec 30, 2002 | 6.626 | 6.626 | 6.432 | 6.587 | 37,820 | +0.09(+1.35%) |
Dec 27, 2002 | 6.714 | 6.782 | 6.383 | 6.500 | 57,347 | -0.29(-4.30%) |
Dec 26, 2002 | 6.821 | 6.821 | 6.714 | 6.792 | 33,093 | -0.04(-0.57%) |
Dec 24, 2002 | 6.811 | 6.899 | 6.792 | 6.831 | 4,727 | -0.01(-0.14%) |
Dec 23, 2002 | 7.054 | 6.899 | 6.811 | 6.840 | 13,257 | +0.02(+0.29%) |
Dec 20, 2002 | 7.054 | 7.298 | 6.811 | 6.821 | 36,381 | +0.01(+0.14%) |
Dec 19, 2002 | 6.801 | 6.996 | 6.801 | 6.811 | 78,930 | +0.01(+0.14%) |
Dec 18, 2002 | 6.792 | 7.979 | 6.714 | 6.801 | 131,447 | +0.09(+1.30%) |
Dec 17, 2002 | 6.860 | 6.860 | 6.714 | 6.714 | 426,715 | -0.10(-1.43%) |
Dec 16, 2002 | 6.811 | 6.840 | 6.402 | 6.811 | 203,594 | +0.08(+1.16%) |
Dec 13, 2002 | 6.665 | 6.831 | 6.393 | 6.733 | 95,065 | +0.07(+1.02%) |
Dec 12, 2002 | 6.655 | 6.811 | 6.568 | 6.665 | 121,478 | +0.03(+0.44%) |
Dec 11, 2002 | 6.548 | 6.762 | 6.373 | 6.636 | 63,822 | +0.17(+2.56%) |
Dec 10, 2002 | 6.227 | 6.616 | 6.198 | 6.471 | 182,423 | +0.09(+1.37%) |
Dec 09, 2002 | 6.821 | 6.840 | 5.935 | 6.383 | 201,436 | -0.43(-6.29%) |
Dec 06, 2002 | 6.782 | 6.840 | 6.714 | 6.811 | 74,099 | +0.02(+0.29%) |
Dec 05, 2002 | 7.064 | 7.064 | 6.772 | 6.792 | 121,272 | -0.31(-4.38%) |
Dec 04, 2002 | 7.025 | 7.103 | 6.957 | 7.103 | 86,843 | -0.02(-0.27%) |
Dec 03, 2002 | 7.638 | 7.638 | 7.054 | 7.122 | 230,932 | -0.47(-6.15%) |
Dec 02, 2002 | 7.298 | 7.638 | 7.249 | 7.590 | 330,108 | +0.29(+4.00%) |
Nov 29, 2002 | 7.298 | 7.317 | 7.210 | 7.298 | 89,207 | +0.00(+0.00%) |
Nov 27, 2002 | 7.006 | 7.298 | 6.957 | 7.298 | 125,897 | +0.29(+4.17%) |
Nov 26, 2002 | 6.967 | 7.045 | 6.889 | 7.006 | 46,453 | +0.05(+0.70%) |
Nov 25, 2002 | 6.908 | 7.444 | 6.908 | 6.957 | 90,646 | +0.07(+0.99%) |
Nov 22, 2002 | 6.782 | 6.957 | 6.762 | 6.889 | 84,274 | +0.09(+1.29%) |
Nov 21, 2002 | 6.724 | 6.840 | 6.724 | 6.801 | 136,175 | -0.01(-0.11%) |
Nov 20, 2002 | 6.811 | 6.860 | 6.782 | 6.809 | 64,952 | -0.01(-0.18%) |
Nov 19, 2002 | 6.879 | 7.006 | 6.772 | 6.821 | 205,547 | -0.06(-0.85%) |
Nov 18, 2002 | 6.792 | 6.879 | 6.772 | 6.879 | 106,576 | +0.11(+1.58%) |
Nov 15, 2002 | 6.908 | 6.908 | 6.743 | 6.772 | 252,514 | +0.01(+0.14%) |
Nov 14, 2002 | 6.811 | 6.889 | 6.655 | 6.762 | 318,084 | +0.10(+1.45%) |
Nov 13, 2002 | 7.298 | 7.298 | 6.665 | 6.666 | 431,032 | -0.60(-8.29%) |
Nov 12, 2002 | 6.908 | 7.492 | 6.811 | 7.268 | 262,483 | +0.35(+5.06%) |
Nov 11, 2002 | 6.986 | 7.103 | 6.908 | 6.918 | 190,953 | +0.01(+0.14%) |
Nov 08, 2002 | 6.957 | 7.103 | 6.714 | 6.908 | 254,056 | -0.03(-0.42%) |
Nov 07, 2002 | 7.424 | 7.541 | 6.928 | 6.938 | 253,131 | -0.50(-6.68%) |
Nov 06, 2002 | 7.687 | 7.784 | 7.298 | 7.434 | 95,579 | -0.30(-3.91%) |
Nov 05, 2002 | 7.833 | 8.027 | 7.512 | 7.736 | 37,923 | +0.01(+0.14%) |
Nov 04, 2002 | 7.930 | 7.950 | 7.590 | 7.726 | 93,729 | -0.25(-3.17%) |
Nov 01, 2002 | 8.271 | 8.271 | 7.658 | 7.979 | 79,032 | -0.13(-1.56%) |
Oct 31, 2002 | 8.348 | 8.455 | 7.881 | 8.105 | 117,675 | -0.07(-0.83%) |
Oct 30, 2002 | 7.891 | 8.027 | 7.687 | 8.173 | 169,165 | +0.39(+5.00%) |
Oct 29, 2002 | 7.395 | 7.891 | 7.385 | 7.784 | 117,367 | +0.43(+5.82%) |
Oct 28, 2002 | 7.551 | 7.930 | 7.346 | 7.356 | 80,574 | -0.23(-3.08%) |
Oct 25, 2002 | 7.590 | 7.969 | 7.492 | 7.590 | 43,370 | +0.02(+0.26%) |
Oct 24, 2002 | 8.027 | 8.027 | 7.444 | 7.570 | 37,340 | -0.31(-3.95%) |
Oct 23, 2002 | 7.979 | 8.057 | 7.735 | 7.881 | 42,270 | -0.18(-2.29%) |
Oct 22, 2002 | 8.271 | 8.504 | 8.027 | 8.066 | 82,013 | -0.18(-2.24%) |
Oct 21, 2002 | 7.794 | 8.271 | 7.687 | 8.251 | 171,529 | +0.55(+7.21%) |
Oct 18, 2002 | 7.395 | 7.833 | 7.395 | 7.697 | 125,281 | +0.30(+4.08%) |
Oct 17, 2002 | 7.492 | 7.687 | 7.200 | 7.395 | 136,380 | +0.08(+1.06%) |
Oct 16, 2002 | 7.414 | 7.424 | 7.152 | 7.317 | 103,904 | -0.16(-2.20%) |
Oct 15, 2002 | 7.006 | 7.492 | 7.006 | 7.481 | 160,018 | +0.48(+6.79%) |
Oct 14, 2002 | 7.015 | 7.045 | 6.976 | 7.006 | 20,760 | -0.05(-0.69%) |
Oct 11, 2002 | 7.006 | 7.171 | 6.869 | 7.054 | 236,588 | +0.00(+0.00%) |
Oct 10, 2002 | 7.385 | 7.395 | 6.918 | 7.054 | 244,395 | -0.34(-4.61%) |
Oct 09, 2002 | 7.307 | 7.453 | 7.298 | 7.395 | 147,788 | +0.04(+0.53%) |
Oct 08, 2002 | 7.541 | 7.638 | 7.307 | 7.356 | 138,641 | -0.14(-1.82%) |
Oct 07, 2002 | 7.580 | 7.667 | 7.366 | 7.492 | 279,852 | -0.15(-1.91%) |
Oct 04, 2002 | 7.298 | 7.658 | 7.298 | 7.638 | 166,866 | +0.25(+3.43%) |
Oct 03, 2002 | 7.103 | 7.492 | 7.045 | 7.385 | 142,993 | +0.19(+2.71%) |
Oct 02, 2002 | 7.103 | 7.405 | 7.015 | 7.191 | 275,536 | +0.17(+2.35%) |
Oct 01, 2002 | 6.704 | 7.159 | 6.568 | 7.025 | 174,098 | +0.32(+4.79%) |
Sep 30, 2002 | 6.811 | 6.908 | 6.519 | 6.704 | 129,700 | -0.06(-0.86%) |
Sep 27, 2002 | 6.762 | 6.860 | 6.714 | 6.762 | 83,657 | +0.03(+0.43%) |
Sep 26, 2002 | 6.753 | 6.840 | 6.675 | 6.733 | 22,815 | +0.03(+0.44%) |
Sep 25, 2002 | 6.869 | 6.869 | 6.646 | 6.704 | 56,720 | -0.16(-2.39%) |
Sep 24, 2002 | 6.908 | 6.947 | 6.811 | 6.869 | 50,667 | +0.01(+0.13%) |
Sep 23, 2002 | 6.938 | 7.093 | 6.860 | 6.860 | 54,058 | -0.07(-0.98%) |
Sep 20, 2002 | 6.869 | 7.395 | 6.860 | 6.928 | 82,321 | -0.18(-2.47%) |
Sep 19, 2002 | 7.152 | 7.200 | 7.006 | 7.103 | 51,284 | +0.00(+0.00%) |
Sep 18, 2002 | 7.337 | 7.337 | 7.045 | 7.103 | 72,095 | -0.23(-3.18%) |
Sep 17, 2002 | 7.463 | 7.590 | 7.337 | 7.337 | 156,935 | +0.00(+0.00%) |
Sep 16, 2002 | 7.434 | 7.580 | 7.298 | 7.337 | 211,096 | +0.03(+0.40%) |
Sep 13, 2002 | 6.928 | 7.541 | 6.928 | 7.307 | 98,868 | +0.44(+6.37%) |
Sep 12, 2002 | 7.054 | 7.054 | 6.714 | 6.869 | 33,504 | -0.14(-1.94%) |
Sep 11, 2002 | 6.850 | 7.278 | 6.850 | 7.006 | 20,760 | +0.06(+0.84%) |
Sep 10, 2002 | 6.821 | 7.122 | 6.811 | 6.947 | 59,769 | +0.05(+0.71%) |
Sep 09, 2002 | 6.957 | 7.152 | 6.821 | 6.899 | 80,780 | -0.34(-4.70%) |
Sep 06, 2002 | 7.201 | 7.298 | 7.200 | 7.239 | 53,647 | +0.06(+0.81%) |
Sep 05, 2002 | 7.200 | 7.317 | 7.152 | 7.181 | 58,946 | -0.10(-1.34%) |
Sep 04, 2002 | 7.229 | 7.278 | 7.015 | 7.278 | 44,089 | +0.06(+0.81%) |
Sep 03, 2002 | 7.054 | 7.346 | 6.869 | 7.220 | 165,242 | +0.17(+2.34%) |
Aug 30, 2002 | 7.638 | 7.648 | 6.967 | 7.054 | 91,609 | -0.45(-5.97%) |
Aug 29, 2002 | 7.200 | 7.638 | 7.161 | 7.502 | 40,766 | +0.37(+5.18%) |
Aug 28, 2002 | 7.006 | 7.288 | 7.006 | 7.132 | 17,368 | +0.12(+1.66%) |
Aug 27, 2002 | 7.444 | 7.482 | 6.947 | 7.015 | 68,961 | -0.48(-6.36%) |
Aug 26, 2002 | 7.278 | 7.492 | 7.054 | 7.492 | 35,045 | +0.25(+3.38%) |
Aug 23, 2002 | 7.171 | 7.249 | 7.006 | 7.247 | 38,522 | +0.03(+0.38%) |
Aug 22, 2002 | 7.298 | 7.444 | 6.850 | 7.220 | 103,868 | -0.08(-1.07%) |
Aug 21, 2002 | 7.521 | 7.609 | 7.298 | 7.298 | 42,342 | -0.06(-0.79%) |
Aug 20, 2002 | 7.580 | 7.590 | 7.318 | 7.356 | 35,765 | +0.62(+9.25%) |
Aug 16, 2002 | 6.709 | 6.908 | 6.587 | 6.733 | 50,770 | +0.03(+0.43%) |
Aug 15, 2002 | 6.831 | 6.831 | 6.568 | 6.704 | 40,287 | -0.12(-1.71%) |
Aug 14, 2002 | 6.607 | 6.957 | 6.471 | 6.821 | 108,631 | +0.16(+2.34%) |
Aug 13, 2002 | 6.782 | 6.782 | 6.578 | 6.665 | 76,771 | -0.03(-0.44%) |
Aug 12, 2002 | 6.714 | 6.860 | 6.539 | 6.694 | 36,843 | -0.26(-3.78%) |
Aug 07, 2002 | 6.899 | 7.006 | 6.744 | 6.957 | 231,446 | +0.05(+0.70%) |
Aug 06, 2002 | 6.714 | 7.054 | 6.665 | 6.908 | 138,641 | +0.24(+3.65%) |
Aug 05, 2002 | 6.509 | 6.811 | 6.373 | 6.665 | 172,175 | +0.05(+0.74%) |
Aug 02, 2002 | 7.103 | 7.191 | 6.383 | 6.616 | 415,916 | -0.50(-6.98%) |
Aug 01, 2002 | 7.551 | 7.638 | 7.103 | 7.113 | 159,710 | -0.44(-5.80%) |
Jul 31, 2002 | 8.241 | 8.319 | 7.551 | 7.551 | 140,594 | -0.50(-6.17%) |
Jul 30, 2002 | 8.271 | 8.280 | 8.037 | 8.047 | 107,398 | +0.01(+0.12%) |
Jul 29, 2002 | 7.881 | 8.222 | 7.541 | 8.037 | 220,963 | +0.24(+3.12%) |
Jul 26, 2002 | 7.638 | 7.833 | 7.521 | 7.794 | 70,605 | +0.03(+0.38%) |
Jul 25, 2002 | 7.317 | 7.881 | 7.317 | 7.765 | 154,354 | +0.37(+5.00%) |
Jul 24, 2002 | 7.210 | 7.473 | 7.200 | 7.395 | 153,554 | -0.15(-1.94%) |
Jul 23, 2002 | 7.492 | 7.590 | 7.114 | 7.541 | 159,162 | +0.19(+2.64%) |
Jul 22, 2002 | 7.774 | 7.784 | 7.103 | 7.347 | 202,361 | -0.50(-6.43%) |
Jul 19, 2002 | 8.290 | 8.322 | 7.395 | 7.852 | 396,294 | -0.66(-7.77%) |
Jul 17, 2002 | 8.903 | 8.942 | 8.358 | 8.514 | 129,494 | +0.26(+3.18%) |
Jul 12, 2002 | 8.368 | 8.455 | 8.144 | 8.251 | 169,473 | -0.04(-0.47%) |
Jul 11, 2002 | 8.884 | 8.884 | 8.105 | 8.290 | 403,694 | -0.51(-5.75%) |
Jul 10, 2002 | 9.098 | 9.223 | 8.796 | 8.796 | 216,852 | -0.30(-3.32%) |
Jul 09, 2002 | 9.681 | 9.681 | 9.098 | 9.098 | 258,372 | -0.58(-6.02%) |
Jul 08, 2002 | 9.886 | 9.886 | 9.681 | 9.681 | 258,475 | -0.21(-2.08%) |
Jul 05, 2002 | 9.925 | 9.973 | 9.740 | 9.886 | 81,396 | +0.06(+0.59%) |
Jul 04, 2002 | 9.964 | 9.964 | 9.574 | 9.827 | 522,398 | +0.00(+0.00%) |
Jul 03, 2002 | 9.964 | 9.964 | 9.574 | 9.827 | 522,398 | -0.10(-0.98%) |
Jul 02, 2002 | 9.438 | 9.964 | 9.341 | 9.925 | 314,384 | +0.48(+5.05%) |
Jul 01, 2002 | 9.526 | 9.594 | 9.244 | 9.448 | 401,639 | -0.26(-2.71%) |
Jun 28, 2002 | 8.923 | 9.730 | 8.923 | 9.711 | 1,098,649 | +0.76(+8.48%) |
Jun 27, 2002 | 8.621 | 8.952 | 8.621 | 8.952 | 217,777 | +0.34(+3.95%) |
Jun 26, 2002 | 8.660 | 8.757 | 8.465 | 8.611 | 198,250 | -0.19(-2.21%) |
Jun 25, 2002 | 8.679 | 8.903 | 8.670 | 8.806 | 270,705 | +0.53(+6.35%) |
Jun 21, 2002 | 8.368 | 8.475 | 8.349 | 8.280 | 87,665 | -0.08(-0.93%) |
Jun 20, 2002 | 8.874 | 8.874 | 8.300 | 8.358 | 324,661 | -0.59(-6.63%) |
Jun 19, 2002 | 8.271 | 8.981 | 8.164 | 8.952 | 416,849 | +0.69(+8.36%) |
Jun 18, 2002 | 8.154 | 8.300 | 8.076 | 8.261 | 177,284 | +0.20(+2.54%) |
Jun 17, 2002 | 7.580 | 8.494 | 7.580 | 8.057 | 379,234 | +0.37(+4.81%) |
Jun 14, 2002 | 7.590 | 7.755 | 7.414 | 7.687 | 70,297 | +0.15(+1.95%) |
Jun 12, 2002 | 7.609 | 7.609 | 7.298 | 7.540 | 87,768 | -0.01(-0.14%) |
Jun 11, 2002 | 7.619 | 7.784 | 7.541 | 7.551 | 229,493 | -0.02(-0.26%) |
Jun 10, 2002 | 7.215 | 7.610 | 7.054 | 7.570 | 177,901 | +0.32(+4.43%) |
Jun 07, 2002 | 7.541 | 7.590 | 7.006 | 7.249 | 1,129,070 | -0.36(-4.73%) |
Jun 06, 2002 | 7.906 | 7.920 | 7.541 | 7.609 | 290,952 | -0.31(-3.93%) |