Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.976 | 7.994 | 7.896 | 7.959 | 433,938 | -0.04(-0.45%) |
Jun 27, 2003 | 7.994 | 8.066 | 7.950 | 7.994 | 142,407 | -0.09(-1.10%) |
Jun 26, 2003 | 8.128 | 8.155 | 8.039 | 8.084 | 169,612 | +0.04(+0.56%) |
Jun 25, 2003 | 8.057 | 8.155 | 8.039 | 8.039 | 239,808 | +0.04(+0.56%) |
Jun 24, 2003 | 8.048 | 8.084 | 7.950 | 7.994 | 348,852 | +0.00(+0.00%) |
Jun 23, 2003 | 8.084 | 8.128 | 7.950 | 7.994 | 601,759 | +0.03(+0.34%) |
Jun 20, 2003 | 7.950 | 8.039 | 7.950 | 7.967 | 168,044 | -0.03(-0.34%) |
Jun 19, 2003 | 7.967 | 8.021 | 7.932 | 7.994 | 682,031 | +0.03(+0.34%) |
Jun 18, 2003 | 7.976 | 7.994 | 7.896 | 7.967 | 544,774 | +0.08(+1.02%) |
Jun 17, 2003 | 7.967 | 7.985 | 7.878 | 7.887 | 1,049,915 | +0.01(+0.11%) |
Jun 16, 2003 | 7.833 | 7.914 | 7.833 | 7.878 | 458,120 | +0.01(+0.11%) |
Jun 13, 2003 | 7.967 | 7.967 | 7.860 | 7.869 | 245,741 | -0.09(-1.12%) |
Jun 12, 2003 | 7.950 | 8.066 | 7.932 | 7.959 | 395,873 | +0.04(+0.56%) |
Jun 11, 2003 | 7.959 | 7.959 | 7.887 | 7.914 | 618,216 | -0.13(-1.56%) |
Jun 10, 2003 | 8.057 | 8.137 | 8.003 | 8.039 | 456,889 | -0.14(-1.75%) |
Jun 09, 2003 | 8.191 | 8.227 | 8.155 | 8.182 | 288,956 | +0.00(+0.00%) |
Jun 06, 2003 | 8.271 | 8.441 | 8.182 | 8.182 | 449,500 | -0.06(-0.76%) |
Jun 05, 2003 | 8.173 | 8.244 | 8.146 | 8.244 | 202,191 | +0.00(+0.00%) |
Jun 04, 2003 | 8.155 | 8.244 | 8.146 | 8.244 | 233,202 | +0.09(+1.10%) |
Jun 03, 2003 | 8.155 | 8.209 | 8.101 | 8.155 | 223,238 | -0.15(-1.83%) |
Jun 02, 2003 | 8.307 | 8.352 | 8.262 | 8.307 | 249,995 | +0.00(+0.00%) |
May 30, 2003 | 8.235 | 8.307 | 8.227 | 8.307 | 133,674 | +0.07(+0.87%) |
May 29, 2003 | 8.262 | 8.289 | 8.218 | 8.235 | 301,607 | -0.01(-0.11%) |
May 28, 2003 | 8.271 | 8.307 | 8.218 | 8.244 | 335,081 | -0.03(-0.32%) |
May 27, 2003 | 8.164 | 8.271 | 8.110 | 8.271 | 110,611 | +0.11(+1.31%) |
May 23, 2003 | 8.128 | 8.164 | 8.128 | 8.164 | 254,026 | +0.12(+1.44%) |
May 22, 2003 | 8.039 | 8.057 | 7.959 | 8.048 | 248,092 | -0.03(-0.33%) |
May 21, 2003 | 8.119 | 8.173 | 8.057 | 8.075 | 96,169 | -0.04(-0.55%) |
May 20, 2003 | 8.128 | 8.146 | 8.048 | 8.119 | 135,017 | +0.03(+0.33%) |
May 19, 2003 | 8.218 | 8.218 | 8.075 | 8.093 | 125,949 | -0.13(-1.52%) |
May 16, 2003 | 8.352 | 8.360 | 8.218 | 8.218 | 241,935 | -0.18(-2.13%) |
May 15, 2003 | 8.262 | 8.459 | 8.262 | 8.396 | 261,415 | +0.23(+2.84%) |
May 14, 2003 | 8.128 | 8.218 | 8.128 | 8.164 | 68,180 | +0.02(+0.22%) |
May 13, 2003 | 8.146 | 8.307 | 8.146 | 8.146 | 275,521 | -0.22(-2.67%) |
May 12, 2003 | 8.459 | 8.459 | 8.307 | 8.369 | 204,989 | -0.07(-0.85%) |
May 09, 2003 | 8.289 | 8.468 | 8.289 | 8.441 | 184,726 | +0.08(+0.96%) |
May 08, 2003 | 8.369 | 8.396 | 8.298 | 8.360 | 269,588 | -0.04(-0.43%) |
May 07, 2003 | 8.423 | 8.477 | 8.396 | 8.396 | 155,057 | -0.04(-0.53%) |
May 06, 2003 | 8.432 | 8.530 | 8.432 | 8.441 | 68,964 | -0.11(-1.25%) |
May 05, 2003 | 8.477 | 8.557 | 8.459 | 8.548 | 224,917 | +0.11(+1.27%) |
May 02, 2003 | 8.307 | 8.468 | 8.298 | 8.441 | 166,701 | +0.09(+1.07%) |
May 01, 2003 | 8.414 | 8.414 | 8.200 | 8.352 | 207,229 | -0.06(-0.74%) |
Apr 30, 2003 | 8.262 | 8.459 | 8.262 | 8.414 | 367,996 | +0.24(+2.95%) |
Apr 29, 2003 | 8.110 | 8.218 | 8.110 | 8.173 | 142,183 | +0.04(+0.44%) |
Apr 28, 2003 | 7.816 | 8.137 | 7.816 | 8.137 | 331,387 | +0.31(+4.00%) |
Apr 25, 2003 | 7.816 | 7.905 | 7.717 | 7.825 | 265,893 | -0.28(-3.42%) |
Apr 24, 2003 | 8.155 | 8.164 | 7.967 | 8.101 | 178,344 | -0.10(-1.20%) |
Apr 23, 2003 | 8.182 | 8.253 | 8.182 | 8.200 | 375,161 | +0.02(+0.22%) |
Apr 22, 2003 | 8.128 | 8.200 | 8.048 | 8.182 | 801,151 | -0.08(-0.97%) |
Apr 21, 2003 | 8.173 | 8.262 | 8.146 | 8.262 | 147,109 | +0.09(+1.09%) |
Apr 17, 2003 | 8.173 | 8.200 | 8.146 | 8.173 | 169,164 | +0.04(+0.44%) |
Apr 16, 2003 | 8.128 | 8.173 | 8.039 | 8.137 | 365,197 | +0.10(+1.22%) |
Apr 15, 2003 | 8.030 | 8.128 | 7.985 | 8.039 | 450,395 | +0.02(+0.22%) |
Apr 14, 2003 | 7.860 | 8.021 | 7.798 | 8.021 | 158,976 | +0.15(+1.93%) |
Apr 11, 2003 | 7.700 | 7.914 | 7.700 | 7.869 | 428,228 | +0.31(+4.14%) |
Apr 10, 2003 | 7.557 | 7.574 | 7.512 | 7.557 | 181,255 | +0.19(+2.55%) |
Apr 09, 2003 | 7.414 | 7.449 | 7.369 | 7.369 | 243,054 | -0.08(-1.08%) |
Apr 08, 2003 | 7.458 | 7.458 | 7.387 | 7.449 | 126,397 | +0.05(+0.72%) |
Apr 07, 2003 | 7.458 | 7.458 | 7.324 | 7.396 | 183,718 | +0.21(+2.86%) |
Apr 04, 2003 | 7.199 | 7.280 | 7.155 | 7.190 | 390,051 | +0.03(+0.37%) |
Apr 03, 2003 | 7.119 | 7.226 | 7.119 | 7.164 | 81,167 | +0.01(+0.12%) |
Apr 02, 2003 | 7.110 | 7.190 | 7.083 | 7.155 | 412,890 | +0.11(+1.52%) |
Apr 01, 2003 | 7.128 | 7.128 | 6.994 | 7.047 | 155,057 | -0.08(-1.13%) |
Mar 31, 2003 | 7.030 | 7.128 | 7.030 | 7.128 | 151,699 | +0.05(+0.76%) |
Mar 28, 2003 | 7.092 | 7.110 | 7.012 | 7.074 | 275,857 | -0.02(-0.25%) |
Mar 27, 2003 | 7.047 | 7.101 | 6.967 | 7.092 | 312,466 | +0.09(+1.28%) |
Mar 26, 2003 | 7.056 | 7.146 | 6.922 | 7.003 | 296,233 | -0.15(-2.12%) |
Mar 25, 2003 | 7.110 | 7.190 | 7.021 | 7.155 | 262,534 | +0.12(+1.65%) |
Mar 24, 2003 | 7.128 | 7.128 | 7.012 | 7.039 | 178,904 | -0.13(-1.87%) |
Mar 21, 2003 | 7.146 | 7.271 | 7.110 | 7.173 | 301,719 | +0.12(+1.65%) |
Mar 20, 2003 | 7.083 | 7.101 | 7.003 | 7.056 | 369,564 | +0.03(+0.38%) |
Mar 19, 2003 | 6.967 | 7.056 | 6.967 | 7.030 | 259,176 | +0.01(+0.13%) |
Mar 18, 2003 | 7.119 | 7.137 | 6.967 | 7.021 | 340,231 | -0.10(-1.38%) |
Mar 17, 2003 | 7.012 | 7.173 | 6.985 | 7.119 | 225,141 | +0.02(+0.25%) |
Mar 14, 2003 | 7.190 | 7.190 | 7.056 | 7.101 | 272,946 | -0.05(-0.75%) |
Mar 13, 2003 | 6.994 | 7.164 | 6.994 | 7.155 | 458,792 | +0.19(+2.69%) |
Mar 12, 2003 | 6.967 | 7.003 | 6.896 | 6.967 | 399,456 | +0.09(+1.30%) |
Mar 11, 2003 | 6.922 | 6.958 | 6.851 | 6.878 | 464,949 | +0.01(+0.13%) |
Mar 10, 2003 | 6.958 | 6.967 | 6.860 | 6.869 | 1,039,280 | -0.34(-4.71%) |
Mar 07, 2003 | 7.351 | 7.351 | 7.199 | 7.208 | 427,668 | -0.12(-1.59%) |
Mar 06, 2003 | 7.342 | 7.351 | 7.289 | 7.324 | 357,584 | -0.02(-0.24%) |
Mar 05, 2003 | 7.458 | 7.458 | 7.333 | 7.342 | 270,147 | -0.04(-0.60%) |
Mar 04, 2003 | 7.423 | 7.449 | 7.387 | 7.387 | 272,722 | -0.05(-0.72%) |
Mar 03, 2003 | 7.449 | 7.476 | 7.423 | 7.440 | 204,654 | +0.07(+0.97%) |
Feb 28, 2003 | 7.360 | 7.405 | 7.333 | 7.369 | 715,281 | -0.02(-0.24%) |
Feb 27, 2003 | 7.440 | 7.449 | 7.369 | 7.387 | 835,745 | -0.09(-1.19%) |
Feb 26, 2003 | 7.485 | 7.521 | 7.405 | 7.476 | 911,539 | -0.03(-0.36%) |
Feb 25, 2003 | 7.503 | 7.539 | 7.467 | 7.503 | 339,784 | -0.07(-0.94%) |
Feb 24, 2003 | 7.664 | 7.726 | 7.574 | 7.574 | 260,855 | -0.18(-2.30%) |
Feb 21, 2003 | 7.816 | 7.816 | 7.691 | 7.753 | 600,415 | -0.02(-0.23%) |
Feb 20, 2003 | 7.726 | 7.771 | 7.682 | 7.771 | 829,699 | +0.16(+2.11%) |
Feb 19, 2003 | 7.771 | 7.771 | 7.574 | 7.610 | 600,303 | -0.27(-3.40%) |
Feb 18, 2003 | 7.726 | 7.878 | 7.682 | 7.878 | 311,235 | +0.38(+5.13%) |
Feb 14, 2003 | 7.396 | 7.548 | 7.396 | 7.494 | 155,505 | +0.07(+0.96%) |
Feb 13, 2003 | 7.476 | 7.539 | 7.423 | 7.423 | 278,096 | -0.11(-1.42%) |
Feb 12, 2003 | 7.557 | 7.574 | 7.521 | 7.530 | 461,479 | -0.03(-0.35%) |
Feb 11, 2003 | 7.637 | 7.637 | 7.548 | 7.557 | 271,267 | -0.17(-2.20%) |
Feb 10, 2003 | 7.664 | 7.762 | 7.664 | 7.726 | 335,081 | +0.13(+1.65%) |
Feb 07, 2003 | 7.521 | 7.753 | 7.521 | 7.601 | 428,788 | +0.08(+1.07%) |
Feb 06, 2003 | 7.548 | 7.610 | 7.512 | 7.521 | 184,614 | -0.11(-1.41%) |
Feb 05, 2003 | 7.458 | 7.655 | 7.458 | 7.628 | 515,105 | +0.21(+2.89%) |
Feb 04, 2003 | 7.387 | 7.432 | 7.369 | 7.414 | 459,240 | -0.13(-1.78%) |
Feb 03, 2003 | 7.440 | 7.548 | 7.414 | 7.548 | 934,266 | +0.13(+1.68%) |
Jan 31, 2003 | 7.396 | 7.530 | 7.378 | 7.423 | 515,889 | -0.01(-0.12%) |
Jan 30, 2003 | 7.503 | 7.539 | 7.432 | 7.432 | 332,954 | -0.09(-1.19%) |
Jan 29, 2003 | 7.369 | 7.548 | 7.369 | 7.521 | 202,415 | -0.04(-0.47%) |
Jan 28, 2003 | 7.583 | 7.673 | 7.512 | 7.557 | 528,652 | +0.06(+0.83%) |
Jan 27, 2003 | 7.485 | 7.494 | 7.449 | 7.494 | 452,858 | -0.13(-1.64%) |
Jan 24, 2003 | 7.682 | 7.691 | 7.583 | 7.619 | 100,983 | -0.14(-1.84%) |
Jan 23, 2003 | 7.682 | 7.762 | 7.628 | 7.762 | 134,682 | +0.04(+0.58%) |
Jan 22, 2003 | 7.708 | 7.717 | 7.601 | 7.717 | 272,498 | +0.01(+0.12%) |
Jan 21, 2003 | 7.682 | 7.753 | 7.628 | 7.708 | 1,417,128 | -0.03(-0.35%) |
Jan 17, 2003 | 7.753 | 7.753 | 7.691 | 7.735 | 458,120 | -0.04(-0.57%) |
Jan 16, 2003 | 7.816 | 7.816 | 7.717 | 7.780 | 380,199 | -0.02(-0.23%) |
Jan 15, 2003 | 7.842 | 7.860 | 7.753 | 7.798 | 336,537 | -0.10(-1.24%) |
Jan 14, 2003 | 7.807 | 7.896 | 7.700 | 7.896 | 465,285 | +0.13(+1.61%) |
Jan 13, 2003 | 7.771 | 7.771 | 7.619 | 7.771 | 189,652 | +0.17(+2.23%) |
Jan 10, 2003 | 7.619 | 7.637 | 7.566 | 7.601 | 96,953 | -0.04(-0.47%) |
Jan 09, 2003 | 7.637 | 7.682 | 7.521 | 7.637 | 105,125 | +0.00(+0.00%) |
Jan 08, 2003 | 7.753 | 7.789 | 7.637 | 7.637 | 444,798 | -0.09(-1.16%) |
Jan 07, 2003 | 7.735 | 7.780 | 7.655 | 7.726 | 152,818 | -0.01(-0.12%) |
Jan 06, 2003 | 7.655 | 7.825 | 7.655 | 7.735 | 372,027 | +0.14(+1.88%) |
Jan 03, 2003 | 7.512 | 7.700 | 7.503 | 7.592 | 678,672 | +0.09(+1.19%) |
Jan 02, 2003 | 7.521 | 7.619 | 7.503 | 7.503 | 990,915 | -0.09(-1.18%) |
Dec 31, 2002 | 7.503 | 7.682 | 7.458 | 7.592 | 597,616 | +0.09(+1.19%) |
Dec 30, 2002 | 7.592 | 7.771 | 7.503 | 7.503 | 941,319 | -0.31(-4.00%) |
Dec 27, 2002 | 7.816 | 7.860 | 7.753 | 7.816 | 176,665 | +0.21(+2.70%) |
Dec 26, 2002 | 7.869 | 7.869 | 7.548 | 7.610 | 146,885 | -0.06(-0.81%) |
Dec 24, 2002 | 7.744 | 7.771 | 7.610 | 7.673 | 69,972 | -0.14(-1.83%) |
Dec 23, 2002 | 7.753 | 7.905 | 7.744 | 7.816 | 247,532 | -0.05(-0.68%) |
Dec 20, 2002 | 7.753 | 7.985 | 7.753 | 7.869 | 330,603 | +0.12(+1.50%) |
Dec 19, 2002 | 7.932 | 7.985 | 7.726 | 7.753 | 694,346 | -0.13(-1.59%) |
Dec 18, 2002 | 7.959 | 8.003 | 7.860 | 7.878 | 172,187 | -0.07(-0.90%) |
Dec 17, 2002 | 7.967 | 8.012 | 7.932 | 7.950 | 113,522 | +0.09(+1.14%) |
Dec 16, 2002 | 7.842 | 7.905 | 7.771 | 7.860 | 140,167 | +0.03(+0.34%) |
Dec 13, 2002 | 7.887 | 7.896 | 7.780 | 7.833 | 113,746 | -0.13(-1.68%) |
Dec 12, 2002 | 7.860 | 7.967 | 7.825 | 7.967 | 193,906 | +0.28(+3.60%) |
Dec 11, 2002 | 7.717 | 7.717 | 7.557 | 7.691 | 270,259 | -0.08(-1.03%) |
Dec 10, 2002 | 7.637 | 7.816 | 7.592 | 7.771 | 162,111 | +0.04(+0.58%) |
Dec 09, 2002 | 7.851 | 7.860 | 7.717 | 7.726 | 275,521 | -0.13(-1.70%) |
Dec 06, 2002 | 7.869 | 7.869 | 7.771 | 7.860 | 181,367 | -0.01(-0.11%) |
Dec 05, 2002 | 7.923 | 7.985 | 7.869 | 7.869 | 218,648 | +0.04(+0.46%) |
Dec 04, 2002 | 7.860 | 7.887 | 7.816 | 7.833 | 469,540 | -0.12(-1.46%) |
Dec 03, 2002 | 7.950 | 7.985 | 7.932 | 7.950 | 355,345 | -0.13(-1.66%) |
Dec 02, 2002 | 8.101 | 8.137 | 8.057 | 8.084 | 297,129 | -0.06(-0.77%) |
Nov 29, 2002 | 8.039 | 8.164 | 8.039 | 8.146 | 343,366 | +0.13(+1.67%) |
Nov 27, 2002 | 7.923 | 8.057 | 7.905 | 8.012 | 96,281 | +0.20(+2.51%) |
Nov 26, 2002 | 7.959 | 7.976 | 7.726 | 7.816 | 474,018 | -0.23(-2.89%) |
Nov 25, 2002 | 8.084 | 8.137 | 7.905 | 8.048 | 131,883 | -0.06(-0.77%) |
Nov 22, 2002 | 8.191 | 8.191 | 8.003 | 8.110 | 89,116 | -0.11(-1.30%) |
Nov 21, 2002 | 8.137 | 8.218 | 8.137 | 8.218 | 305,301 | +0.06(+0.77%) |
Nov 20, 2002 | 7.985 | 8.173 | 7.932 | 8.155 | 622,694 | +0.29(+3.75%) |
Nov 19, 2002 | 7.869 | 7.994 | 7.860 | 7.860 | 597,616 | -0.03(-0.34%) |
Nov 18, 2002 | 7.959 | 8.012 | 7.860 | 7.887 | 202,638 | -0.06(-0.79%) |
Nov 15, 2002 | 7.941 | 8.075 | 7.923 | 7.950 | 738,904 | +0.01(+0.11%) |
Nov 14, 2002 | 7.905 | 7.941 | 7.851 | 7.941 | 657,736 | +0.04(+0.45%) |
Nov 13, 2002 | 7.878 | 7.932 | 7.825 | 7.905 | 367,548 | +0.04(+0.57%) |
Nov 12, 2002 | 7.860 | 7.950 | 7.789 | 7.860 | 956,881 | +0.13(+1.73%) |
Nov 11, 2002 | 7.682 | 7.762 | 7.601 | 7.726 | 807,532 | -0.01(-0.12%) |
Nov 08, 2002 | 7.610 | 7.789 | 7.610 | 7.735 | 391,059 | +0.25(+3.34%) |
Nov 07, 2002 | 7.592 | 7.637 | 7.485 | 7.485 | 137,816 | -0.13(-1.76%) |
Nov 06, 2002 | 7.396 | 7.637 | 7.396 | 7.619 | 564,813 | +0.22(+3.02%) |
Nov 05, 2002 | 7.101 | 7.414 | 7.101 | 7.396 | 1,361,599 | -0.21(-2.70%) |
Nov 04, 2002 | 7.548 | 7.619 | 7.512 | 7.601 | 477,824 | +0.14(+1.92%) |
Nov 01, 2002 | 7.324 | 7.458 | 7.306 | 7.458 | 782,119 | -0.05(-0.71%) |
Oct 31, 2002 | 7.530 | 7.548 | 7.485 | 7.512 | 117,105 | +0.03(+0.36%) |
Oct 30, 2002 | 7.458 | 7.566 | 7.378 | 7.485 | 248,652 | +0.06(+0.84%) |
Oct 29, 2002 | 7.467 | 7.503 | 7.378 | 7.423 | 464,390 | -0.08(-1.07%) |
Oct 28, 2002 | 7.592 | 7.673 | 7.467 | 7.503 | 342,247 | +0.08(+1.08%) |
Oct 25, 2002 | 7.360 | 7.503 | 7.253 | 7.423 | 319,520 | +0.09(+1.22%) |
Oct 24, 2002 | 7.503 | 7.503 | 7.298 | 7.333 | 222,566 | -0.15(-2.03%) |
Oct 23, 2002 | 7.324 | 7.548 | 7.324 | 7.485 | 2,137,672 | +0.13(+1.82%) |
Oct 22, 2002 | 7.369 | 7.369 | 7.298 | 7.351 | 312,466 | +0.02(+0.24%) |
Oct 21, 2002 | 7.324 | 7.369 | 7.244 | 7.333 | 691,771 | -0.14(-1.91%) |
Oct 18, 2002 | 7.369 | 7.557 | 7.369 | 7.476 | 1,397,760 | +0.07(+0.96%) |
Oct 17, 2002 | 7.369 | 7.449 | 7.351 | 7.405 | 1,453,402 | +0.04(+0.48%) |
Oct 16, 2002 | 7.548 | 7.548 | 7.369 | 7.369 | 536,825 | -0.27(-3.51%) |
Oct 15, 2002 | 7.807 | 7.807 | 7.548 | 7.637 | 1,947,236 | -0.29(-3.72%) |
Oct 14, 2002 | 7.950 | 7.994 | 7.887 | 7.932 | 1,421,831 | -0.11(-1.33%) |
Oct 11, 2002 | 8.021 | 8.039 | 7.932 | 8.039 | 617,656 | +0.10(+1.24%) |
Oct 10, 2002 | 8.218 | 8.218 | 7.914 | 7.941 | 993,266 | -0.32(-3.89%) |
Oct 09, 2002 | 8.441 | 8.477 | 8.262 | 8.262 | 333,514 | -0.21(-2.53%) |
Oct 08, 2002 | 8.396 | 8.548 | 8.307 | 8.477 | 445,021 | +0.24(+2.93%) |
Oct 07, 2002 | 8.280 | 8.334 | 8.191 | 8.235 | 298,920 | -0.13(-1.60%) |
Oct 04, 2002 | 8.334 | 8.405 | 8.334 | 8.369 | 371,579 | -0.02(-0.21%) |
Oct 03, 2002 | 8.289 | 8.486 | 8.271 | 8.387 | 264,886 | +0.01(+0.11%) |
Oct 02, 2002 | 8.441 | 8.620 | 8.378 | 8.378 | 499,096 | -0.27(-3.10%) |
Oct 01, 2002 | 8.396 | 8.646 | 8.360 | 8.646 | 513,874 | +0.31(+3.75%) |
Sep 30, 2002 | 8.414 | 8.423 | 8.200 | 8.334 | 294,890 | -0.08(-0.96%) |
Sep 27, 2002 | 8.352 | 8.459 | 8.227 | 8.414 | 3,593,761 | +0.13(+1.51%) |
Sep 26, 2002 | 8.262 | 8.352 | 8.244 | 8.289 | 100,087 | +0.04(+0.43%) |
Sep 25, 2002 | 8.235 | 8.262 | 8.173 | 8.253 | 199,168 | +0.11(+1.32%) |
Sep 24, 2002 | 8.101 | 8.164 | 8.039 | 8.146 | 705,317 | +0.05(+0.66%) |
Sep 23, 2002 | 8.084 | 8.164 | 8.084 | 8.093 | 317,952 | -0.01(-0.11%) |
Sep 20, 2002 | 8.218 | 8.244 | 8.084 | 8.101 | 268,580 | -0.12(-1.41%) |
Sep 19, 2002 | 8.262 | 8.262 | 8.218 | 8.218 | 388,484 | -0.04(-0.43%) |
Sep 18, 2002 | 8.262 | 8.280 | 8.128 | 8.253 | 197,936 | -0.03(-0.32%) |
Sep 17, 2002 | 8.530 | 8.530 | 8.271 | 8.280 | 531,787 | -0.08(-0.96%) |
Sep 16, 2002 | 8.378 | 8.387 | 8.316 | 8.360 | 175,209 | -0.14(-1.68%) |
Sep 13, 2002 | 8.503 | 8.575 | 8.494 | 8.503 | 311,123 | -0.21(-2.36%) |
Sep 12, 2002 | 8.754 | 8.816 | 8.530 | 8.709 | 317,952 | +0.02(+0.21%) |
Sep 11, 2002 | 8.628 | 8.718 | 8.628 | 8.691 | 248,652 | -0.06(-0.71%) |
Sep 10, 2002 | 8.798 | 8.834 | 8.709 | 8.754 | 229,732 | -0.03(-0.31%) |
Sep 09, 2002 | 8.736 | 8.798 | 8.682 | 8.780 | 560,447 | +0.04(+0.51%) |
Sep 06, 2002 | 8.825 | 8.834 | 8.691 | 8.736 | 437,073 | -0.09(-1.01%) |
Sep 05, 2002 | 8.870 | 8.950 | 8.825 | 8.825 | 700,615 | +0.03(+0.30%) |
Sep 04, 2002 | 8.825 | 8.834 | 8.754 | 8.798 | 388,372 | -0.02(-0.20%) |
Sep 03, 2002 | 8.905 | 8.905 | 8.789 | 8.816 | 355,681 | -0.12(-1.30%) |
Aug 30, 2002 | 8.879 | 8.977 | 8.843 | 8.932 | 418,488 | +0.21(+2.46%) |
Aug 29, 2002 | 8.575 | 8.807 | 8.530 | 8.718 | 183,270 | +0.02(+0.21%) |
Aug 28, 2002 | 8.789 | 8.789 | 8.655 | 8.700 | 611,051 | -0.12(-1.32%) |
Aug 27, 2002 | 8.879 | 8.879 | 8.798 | 8.816 | 281,007 | -0.15(-1.69%) |
Aug 26, 2002 | 8.932 | 8.968 | 8.887 | 8.968 | 96,841 | -0.04(-0.40%) |
Aug 23, 2002 | 9.084 | 9.084 | 8.780 | 9.004 | 258,056 | -0.08(-0.88%) |
Aug 22, 2002 | 9.102 | 9.102 | 8.995 | 9.084 | 1,489,004 | -0.01(-0.10%) |
Aug 21, 2002 | 9.120 | 9.334 | 9.066 | 9.093 | 180,583 | -0.04(-0.39%) |
Aug 20, 2002 | 9.102 | 9.147 | 9.057 | 9.129 | 330,715 | -0.02(-0.20%) |
Aug 16, 2002 | 9.057 | 9.155 | 9.039 | 9.147 | 250,667 | +0.04(+0.39%) |
Aug 15, 2002 | 9.021 | 9.120 | 9.021 | 9.111 | 260,743 | +0.00(+0.00%) |
Aug 14, 2002 | 8.861 | 9.111 | 8.816 | 9.111 | 370,907 | +0.48(+5.59%) |
Aug 13, 2002 | 8.503 | 8.727 | 8.486 | 8.628 | 227,940 | +0.07(+0.84%) |
Aug 12, 2002 | 8.494 | 8.593 | 8.486 | 8.557 | 109,156 | -0.06(-0.73%) |
Aug 07, 2002 | 8.575 | 8.682 | 8.503 | 8.620 | 411,099 | +0.00(+0.00%) |
Aug 06, 2002 | 8.709 | 8.807 | 8.575 | 8.620 | 368,556 | +0.10(+1.15%) |
Aug 05, 2002 | 8.655 | 8.655 | 8.494 | 8.521 | 821,751 | -0.14(-1.65%) |
Aug 02, 2002 | 9.066 | 9.066 | 8.664 | 8.664 | 723,118 | -0.40(-4.43%) |
Aug 01, 2002 | 9.111 | 9.111 | 9.066 | 9.066 | 352,994 | -0.07(-0.78%) |
Jul 31, 2002 | 9.111 | 9.147 | 9.075 | 9.138 | 350,979 | +0.08(+0.89%) |
Jul 30, 2002 | 9.182 | 9.182 | 9.039 | 9.057 | 405,949 | -0.04(-0.39%) |
Jul 29, 2002 | 9.021 | 9.111 | 8.932 | 9.093 | 464,949 | -0.01(-0.10%) |
Jul 26, 2002 | 9.182 | 9.191 | 8.932 | 9.102 | 377,065 | -0.12(-1.26%) |
Jul 25, 2002 | 9.289 | 9.298 | 9.155 | 9.218 | 626,501 | -0.07(-0.77%) |
Jul 24, 2002 | 9.289 | 9.423 | 9.254 | 9.289 | 1,070,291 | -0.09(-0.95%) |
Jul 23, 2002 | 9.361 | 9.414 | 9.352 | 9.379 | 585,861 | +0.11(+1.16%) |
Jul 22, 2002 | 9.245 | 9.388 | 9.155 | 9.272 | 372,922 | -0.06(-0.67%) |
Jul 19, 2002 | 9.343 | 9.468 | 9.289 | 9.334 | 309,891 | -0.38(-3.95%) |
Jul 17, 2002 | 9.700 | 9.781 | 9.584 | 9.718 | 560,111 | -0.04(-0.37%) |
Jul 12, 2002 | 9.763 | 9.781 | 9.682 | 9.754 | 163,902 | +0.02(+0.18%) |
Jul 11, 2002 | 9.691 | 9.816 | 9.647 | 9.736 | 434,610 | +0.00(+0.00%) |
Jul 10, 2002 | 9.816 | 9.816 | 9.736 | 9.736 | 721,663 | +0.05(+0.55%) |
Jul 09, 2002 | 9.361 | 9.682 | 9.361 | 9.682 | 600,191 | +0.32(+3.44%) |
Jul 08, 2002 | 9.334 | 9.361 | 9.173 | 9.361 | 398,560 | +0.02(+0.19%) |
Jul 05, 2002 | 9.316 | 9.406 | 9.307 | 9.343 | 215,065 | +0.15(+1.65%) |
Jul 04, 2002 | 9.164 | 9.236 | 9.120 | 9.191 | 497,864 | +0.00(+0.00%) |
Jul 03, 2002 | 9.164 | 9.236 | 9.120 | 9.191 | 497,864 | +0.08(+0.88%) |
Jul 02, 2002 | 9.209 | 9.218 | 8.986 | 9.111 | 374,154 | -0.19(-2.02%) |