Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.374 | 8.410 | 8.204 | 8.233 | 838,656 | -0.14(-1.69%) |
Jun 27, 2003 | 8.263 | 8.468 | 8.233 | 8.374 | 584,724 | +0.04(+0.42%) |
Jun 26, 2003 | 8.327 | 8.386 | 8.216 | 8.339 | 851,069 | +0.11(+1.29%) |
Jun 25, 2003 | 8.410 | 8.410 | 8.221 | 8.233 | 805,327 | -0.12(-1.48%) |
Jun 24, 2003 | 8.339 | 8.468 | 8.210 | 8.357 | 501,119 | +0.04(+0.42%) |
Jun 23, 2003 | 8.380 | 8.410 | 8.210 | 8.321 | 442,794 | -0.08(-0.98%) |
Jun 20, 2003 | 8.368 | 8.439 | 8.363 | 8.404 | 255,065 | +0.01(+0.14%) |
Jun 19, 2003 | 8.562 | 8.645 | 8.321 | 8.392 | 544,480 | -0.20(-2.33%) |
Jun 18, 2003 | 8.615 | 8.704 | 8.562 | 8.592 | 342,128 | -0.07(-0.81%) |
Jun 17, 2003 | 8.680 | 8.686 | 8.604 | 8.662 | 266,288 | -0.01(-0.14%) |
Jun 16, 2003 | 8.486 | 8.710 | 8.486 | 8.674 | 590,732 | +0.14(+1.65%) |
Jun 13, 2003 | 8.498 | 8.639 | 8.498 | 8.533 | 490,916 | -0.05(-0.62%) |
Jun 12, 2003 | 8.598 | 8.662 | 8.498 | 8.586 | 326,484 | -0.03(-0.33%) |
Jun 11, 2003 | 8.580 | 8.615 | 8.421 | 8.615 | 454,697 | +0.12(+1.38%) |
Jun 10, 2003 | 8.327 | 8.551 | 8.327 | 8.498 | 487,685 | +0.15(+1.76%) |
Jun 09, 2003 | 8.333 | 8.392 | 8.310 | 8.351 | 510,929 | +0.02(+0.21%) |
Jun 06, 2003 | 8.398 | 8.521 | 8.321 | 8.333 | 642,765 | -0.05(-0.56%) |
Jun 05, 2003 | 8.280 | 8.398 | 8.274 | 8.380 | 485,475 | -0.01(-0.13%) |
Jun 04, 2003 | 8.398 | 8.404 | 8.233 | 8.391 | 588,351 | -0.01(-0.08%) |
Jun 03, 2003 | 8.386 | 8.398 | 8.298 | 8.398 | 399,262 | +0.03(+0.35%) |
Jun 02, 2003 | 8.433 | 8.439 | 8.210 | 8.368 | 598,044 | -0.02(-0.21%) |
May 30, 2003 | 8.380 | 8.498 | 8.292 | 8.386 | 758,395 | +0.02(+0.21%) |
May 29, 2003 | 8.621 | 8.680 | 8.245 | 8.368 | 722,686 | -0.21(-2.47%) |
May 28, 2003 | 8.380 | 8.621 | 8.351 | 8.580 | 1,233,838 | +0.12(+1.46%) |
May 27, 2003 | 8.263 | 8.480 | 8.251 | 8.457 | 778,120 | +0.22(+2.64%) |
May 23, 2003 | 8.239 | 8.268 | 8.186 | 8.239 | 444,494 | +0.00(+0.00%) |
May 22, 2003 | 8.145 | 8.310 | 8.074 | 8.239 | 887,118 | +0.12(+1.52%) |
May 21, 2003 | 8.110 | 8.139 | 8.039 | 8.116 | 620,319 | +0.00(+0.00%) |
May 20, 2003 | 7.939 | 8.116 | 7.863 | 8.116 | 924,188 | +0.24(+2.99%) |
May 19, 2003 | 7.857 | 7.927 | 7.792 | 7.880 | 301,317 | +0.02(+0.22%) |
May 16, 2003 | 7.845 | 7.980 | 7.651 | 7.863 | 353,351 | -0.12(-1.47%) |
May 15, 2003 | 8.016 | 8.086 | 7.927 | 7.980 | 335,326 | -0.03(-0.37%) |
May 14, 2003 | 7.974 | 8.069 | 7.910 | 8.010 | 661,470 | +0.04(+0.44%) |
May 13, 2003 | 8.116 | 8.116 | 7.939 | 7.974 | 422,218 | -0.09(-1.09%) |
May 12, 2003 | 8.086 | 8.151 | 8.010 | 8.063 | 1,080,628 | -0.03(-0.36%) |
May 09, 2003 | 7.998 | 8.116 | 7.833 | 8.092 | 760,265 | +0.08(+0.95%) |
May 08, 2003 | 7.974 | 8.027 | 7.898 | 8.016 | 674,733 | +0.02(+0.22%) |
May 07, 2003 | 7.939 | 8.069 | 7.880 | 7.998 | 378,177 | -0.01(-0.07%) |
May 06, 2003 | 8.027 | 8.086 | 7.927 | 8.004 | 642,765 | -0.06(-0.80%) |
May 05, 2003 | 8.074 | 8.116 | 7.974 | 8.069 | 1,045,089 | +0.02(+0.29%) |
May 02, 2003 | 7.804 | 8.086 | 7.763 | 8.045 | 1,063,454 | +0.24(+3.09%) |
May 01, 2003 | 7.869 | 7.869 | 7.745 | 7.804 | 269,009 | -0.06(-0.75%) |
Apr 30, 2003 | 7.792 | 7.886 | 7.751 | 7.863 | 632,733 | +0.07(+0.91%) |
Apr 29, 2003 | 7.757 | 7.839 | 7.663 | 7.792 | 426,810 | +0.05(+0.61%) |
Apr 28, 2003 | 7.698 | 7.757 | 7.645 | 7.745 | 440,413 | +0.06(+0.77%) |
Apr 25, 2003 | 7.733 | 7.733 | 7.398 | 7.686 | 282,102 | -0.02(-0.23%) |
Apr 24, 2003 | 7.674 | 7.763 | 7.633 | 7.704 | 897,151 | +0.04(+0.54%) |
Apr 23, 2003 | 7.498 | 7.663 | 7.469 | 7.663 | 826,923 | +0.19(+2.60%) |
Apr 22, 2003 | 7.486 | 7.510 | 7.433 | 7.469 | 1,010,400 | -0.03(-0.39%) |
Apr 21, 2003 | 7.533 | 7.557 | 7.469 | 7.498 | 559,104 | -0.04(-0.55%) |
Apr 17, 2003 | 7.498 | 7.586 | 7.439 | 7.539 | 405,044 | +0.07(+0.94%) |
Apr 16, 2003 | 7.510 | 7.527 | 7.298 | 7.469 | 899,701 | +0.00(+0.00%) |
Apr 15, 2003 | 7.510 | 7.516 | 7.439 | 7.469 | 175,145 | -0.04(-0.51%) |
Apr 14, 2003 | 7.410 | 7.527 | 7.410 | 7.507 | 214,935 | +0.07(+0.91%) |
Apr 11, 2003 | 7.586 | 7.586 | 7.428 | 7.439 | 92,163 | -0.08(-1.09%) |
Apr 10, 2003 | 7.527 | 7.586 | 7.475 | 7.522 | 245,883 | -0.02(-0.31%) |
Apr 09, 2003 | 7.522 | 7.610 | 7.510 | 7.545 | 509,961 | +0.02(+0.23%) |
Apr 08, 2003 | 7.486 | 7.551 | 7.398 | 7.527 | 404,534 | +0.09(+1.27%) |
Apr 07, 2003 | 7.522 | 7.522 | 7.369 | 7.433 | 308,969 | +0.05(+0.71%) |
Apr 04, 2003 | 7.551 | 7.551 | 7.380 | 7.381 | 219,526 | -0.06(-0.86%) |
Apr 03, 2003 | 7.539 | 7.557 | 7.439 | 7.445 | 131,613 | -0.08(-1.02%) |
Apr 02, 2003 | 7.451 | 7.557 | 7.451 | 7.522 | 385,829 | +0.08(+1.11%) |
Apr 01, 2003 | 7.439 | 7.469 | 7.369 | 7.439 | 298,256 | +0.08(+1.04%) |
Mar 31, 2003 | 7.527 | 7.527 | 7.363 | 7.363 | 994,943 | -0.11(-1.42%) |
Mar 28, 2003 | 7.516 | 7.557 | 7.457 | 7.469 | 343,542 | -0.03(-0.39%) |
Mar 27, 2003 | 7.492 | 7.557 | 7.486 | 7.498 | 236,360 | +0.00(+0.00%) |
Mar 26, 2003 | 7.592 | 7.616 | 7.498 | 7.498 | 198,611 | -0.09(-1.16%) |
Mar 25, 2003 | 7.527 | 7.616 | 7.475 | 7.586 | 512,012 | +0.09(+1.18%) |
Mar 24, 2003 | 7.551 | 7.616 | 7.445 | 7.498 | 327,521 | -0.09(-1.16%) |
Mar 21, 2003 | 7.498 | 7.616 | 7.498 | 7.586 | 342,753 | +0.11(+1.49%) |
Mar 20, 2003 | 7.569 | 7.586 | 7.445 | 7.475 | 409,218 | -0.11(-1.47%) |
Mar 19, 2003 | 7.580 | 7.609 | 7.492 | 7.586 | 553,064 | +0.02(+0.23%) |
Mar 18, 2003 | 7.551 | 7.586 | 7.439 | 7.569 | 379,480 | +0.05(+0.70%) |
Mar 17, 2003 | 7.469 | 7.639 | 7.398 | 7.516 | 636,290 | -0.06(-0.85%) |
Mar 14, 2003 | 7.610 | 7.616 | 7.363 | 7.580 | 425,082 | -0.02(-0.23%) |
Mar 13, 2003 | 7.527 | 7.598 | 7.445 | 7.598 | 1,063,624 | +0.02(+0.23%) |
Mar 12, 2003 | 7.533 | 7.586 | 7.504 | 7.580 | 916,000 | +0.01(+0.16%) |
Mar 11, 2003 | 7.586 | 7.639 | 7.504 | 7.569 | 3,797,248 | +0.01(+0.08%) |
Mar 10, 2003 | 7.704 | 7.704 | 7.522 | 7.563 | 457,587 | -0.11(-1.46%) |
Mar 07, 2003 | 7.516 | 7.704 | 7.516 | 7.674 | 1,533,285 | +0.31(+4.23%) |
Mar 06, 2003 | 7.522 | 7.527 | 7.363 | 7.363 | 392,461 | -0.11(-1.42%) |
Mar 05, 2003 | 7.275 | 7.557 | 7.233 | 7.469 | 607,396 | +0.19(+2.58%) |
Mar 04, 2003 | 7.386 | 7.439 | 7.233 | 7.280 | 126,512 | -0.11(-1.43%) |
Mar 03, 2003 | 7.380 | 7.439 | 7.298 | 7.386 | 159,671 | +0.04(+0.48%) |
Feb 28, 2003 | 7.322 | 7.380 | 7.239 | 7.351 | 190,279 | +0.00(+0.00%) |
Feb 27, 2003 | 7.351 | 7.380 | 7.304 | 7.351 | 126,002 | +0.01(+0.08%) |
Feb 26, 2003 | 7.351 | 7.380 | 7.275 | 7.345 | 321,382 | -0.01(-0.08%) |
Feb 25, 2003 | 7.345 | 7.351 | 7.145 | 7.351 | 407,084 | +0.03(+0.40%) |
Feb 24, 2003 | 7.386 | 7.386 | 7.263 | 7.322 | 405,044 | -0.02(-0.32%) |
Feb 21, 2003 | 7.275 | 7.386 | 7.275 | 7.345 | 346,039 | +0.06(+0.81%) |
Feb 20, 2003 | 7.351 | 7.363 | 7.269 | 7.286 | 216,125 | -0.04(-0.48%) |
Feb 19, 2003 | 7.404 | 7.451 | 7.292 | 7.322 | 518,803 | -0.06(-0.88%) |
Feb 18, 2003 | 7.404 | 7.451 | 7.310 | 7.386 | 356,411 | +0.01(+0.08%) |
Feb 14, 2003 | 7.369 | 7.410 | 7.304 | 7.380 | 177,355 | +0.01(+0.16%) |
Feb 13, 2003 | 7.322 | 7.369 | 7.292 | 7.369 | 205,582 | +0.08(+1.05%) |
Feb 12, 2003 | 7.463 | 7.463 | 7.239 | 7.292 | 441,263 | -0.12(-1.67%) |
Feb 11, 2003 | 7.610 | 7.610 | 7.357 | 7.416 | 396,202 | -0.23(-3.00%) |
Feb 10, 2003 | 7.492 | 7.733 | 7.410 | 7.645 | 722,006 | +0.21(+2.77%) |
Feb 07, 2003 | 7.610 | 7.610 | 7.357 | 7.439 | 272,410 | -0.03(-0.40%) |
Feb 06, 2003 | 7.460 | 7.586 | 7.357 | 7.469 | 337,707 | +0.02(+0.32%) |
Feb 05, 2003 | 7.469 | 7.539 | 7.416 | 7.445 | 354,711 | -0.01(-0.08%) |
Feb 04, 2003 | 7.351 | 7.498 | 7.286 | 7.451 | 762,306 | +0.10(+1.36%) |
Feb 03, 2003 | 7.428 | 7.469 | 7.351 | 7.351 | 288,394 | -0.08(-1.02%) |
Jan 31, 2003 | 7.339 | 7.457 | 7.339 | 7.427 | 324,783 | +0.07(+0.95%) |
Jan 30, 2003 | 7.404 | 7.439 | 7.351 | 7.357 | 194,679 | -0.05(-0.64%) |
Jan 29, 2003 | 7.557 | 7.557 | 7.357 | 7.404 | 518,803 | -0.21(-2.70%) |
Jan 28, 2003 | 7.522 | 7.645 | 7.410 | 7.610 | 690,377 | +0.05(+0.70%) |
Jan 27, 2003 | 7.616 | 7.616 | 7.469 | 7.557 | 316,961 | +0.00(+0.00%) |
Jan 24, 2003 | 7.610 | 7.610 | 7.410 | 7.557 | 625,081 | -0.01(-0.16%) |
Jan 23, 2003 | 7.533 | 7.616 | 7.492 | 7.569 | 510,981 | +0.07(+0.94%) |
Jan 22, 2003 | 7.533 | 7.533 | 7.351 | 7.498 | 434,972 | -0.04(-0.47%) |
Jan 21, 2003 | 7.616 | 7.698 | 7.510 | 7.533 | 1,485,162 | +0.04(+0.47%) |
Jan 17, 2003 | 7.569 | 7.598 | 7.498 | 7.498 | 197,420 | -0.09(-1.23%) |
Jan 16, 2003 | 7.610 | 7.616 | 7.498 | 7.592 | 218,506 | -0.02(-0.32%) |
Jan 15, 2003 | 7.480 | 7.616 | 7.457 | 7.616 | 313,050 | +0.06(+0.78%) |
Jan 14, 2003 | 7.616 | 7.616 | 7.416 | 7.557 | 378,007 | -0.01(-0.16%) |
Jan 13, 2003 | 7.463 | 7.645 | 7.445 | 7.569 | 1,064,134 | +0.13(+1.74%) |
Jan 10, 2003 | 7.310 | 7.463 | 7.239 | 7.439 | 848,858 | +0.13(+1.77%) |
Jan 09, 2003 | 7.269 | 7.322 | 7.245 | 7.310 | 340,937 | +0.06(+0.81%) |
Jan 08, 2003 | 7.245 | 7.322 | 7.216 | 7.251 | 485,645 | +0.01(+0.08%) |
Jan 07, 2003 | 7.351 | 7.351 | 7.239 | 7.245 | 481,224 | -0.09(-1.20%) |
Jan 06, 2003 | 7.322 | 7.380 | 7.263 | 7.333 | 413,376 | +0.05(+0.73%) |
Jan 03, 2003 | 7.351 | 7.351 | 7.228 | 7.280 | 437,862 | -0.07(-0.96%) |
Jan 02, 2003 | 6.998 | 7.392 | 6.998 | 7.351 | 917,046 | +0.35(+5.04%) |
Dec 31, 2002 | 7.092 | 7.163 | 6.992 | 6.998 | 425,619 | -0.12(-1.65%) |
Dec 30, 2002 | 7.175 | 7.175 | 7.016 | 7.116 | 539,038 | +0.01(+0.17%) |
Dec 27, 2002 | 7.286 | 7.286 | 7.022 | 7.104 | 203,712 | -0.10(-1.39%) |
Dec 26, 2002 | 7.181 | 7.257 | 7.139 | 7.204 | 336,346 | +0.06(+0.82%) |
Dec 24, 2002 | 7.186 | 7.186 | 7.139 | 7.145 | 136,715 | -0.03(-0.41%) |
Dec 23, 2002 | 7.057 | 7.186 | 6.998 | 7.175 | 444,154 | +0.05(+0.74%) |
Dec 20, 2002 | 7.057 | 7.175 | 6.998 | 7.122 | 659,940 | +0.09(+1.25%) |
Dec 19, 2002 | 6.969 | 7.086 | 6.969 | 7.033 | 431,911 | +0.11(+1.53%) |
Dec 18, 2002 | 6.963 | 6.986 | 6.881 | 6.928 | 390,930 | -0.04(-0.51%) |
Dec 17, 2002 | 6.998 | 7.022 | 6.910 | 6.963 | 105,257 | -0.02(-0.25%) |
Dec 16, 2002 | 6.910 | 6.998 | 6.851 | 6.981 | 310,840 | +0.07(+1.02%) |
Dec 13, 2002 | 7.028 | 7.028 | 6.910 | 6.910 | 171,404 | -0.12(-1.67%) |
Dec 12, 2002 | 7.028 | 7.028 | 6.916 | 7.028 | 153,379 | +0.03(+0.42%) |
Dec 11, 2002 | 7.075 | 7.175 | 6.957 | 6.998 | 283,973 | -0.08(-1.08%) |
Dec 10, 2002 | 6.857 | 7.175 | 6.822 | 7.075 | 976,731 | +0.28(+4.15%) |
Dec 09, 2002 | 6.745 | 6.892 | 6.745 | 6.793 | 319,512 | -0.03(-0.42%) |
Dec 06, 2002 | 6.734 | 6.822 | 6.675 | 6.822 | 463,369 | +0.12(+1.75%) |
Dec 05, 2002 | 6.669 | 6.745 | 6.657 | 6.704 | 432,421 | -0.02(-0.35%) |
Dec 04, 2002 | 6.645 | 6.734 | 6.645 | 6.728 | 250,304 | +0.08(+1.15%) |
Dec 03, 2002 | 6.734 | 6.751 | 6.628 | 6.651 | 340,257 | -0.09(-1.39%) |
Dec 02, 2002 | 6.704 | 6.745 | 6.645 | 6.745 | 353,351 | +0.07(+1.06%) |
Nov 29, 2002 | 6.704 | 6.751 | 6.669 | 6.675 | 137,905 | -0.12(-1.73%) |
Nov 27, 2002 | 6.734 | 6.863 | 6.675 | 6.792 | 357,262 | +0.08(+1.14%) |
Nov 26, 2002 | 6.804 | 6.804 | 6.675 | 6.716 | 226,838 | -0.11(-1.55%) |
Nov 25, 2002 | 6.810 | 6.910 | 6.704 | 6.822 | 223,777 | +0.00(+0.00%) |
Nov 22, 2002 | 6.657 | 6.839 | 6.628 | 6.822 | 506,560 | +0.12(+1.75%) |
Nov 21, 2002 | 6.645 | 6.734 | 6.645 | 6.704 | 228,198 | +0.06(+0.88%) |
Nov 20, 2002 | 6.616 | 6.734 | 6.616 | 6.645 | 366,104 | +0.03(+0.44%) |
Nov 19, 2002 | 6.645 | 6.734 | 6.610 | 6.616 | 256,596 | -0.06(-0.88%) |
Nov 18, 2002 | 6.639 | 6.763 | 6.639 | 6.675 | 453,676 | +0.04(+0.53%) |
Nov 15, 2002 | 6.622 | 6.716 | 6.616 | 6.639 | 634,263 | -0.04(-0.53%) |
Nov 14, 2002 | 6.704 | 6.704 | 6.622 | 6.675 | 352,330 | +0.05(+0.80%) |
Nov 13, 2002 | 6.616 | 6.681 | 6.616 | 6.622 | 250,644 | -0.09(-1.39%) |
Nov 12, 2002 | 6.704 | 6.716 | 6.592 | 6.715 | 273,770 | +0.10(+1.50%) |
Nov 11, 2002 | 6.704 | 6.704 | 6.598 | 6.616 | 176,505 | -0.04(-0.62%) |
Nov 08, 2002 | 6.657 | 6.698 | 6.592 | 6.657 | 235,340 | +0.02(+0.35%) |
Nov 07, 2002 | 6.757 | 6.757 | 6.616 | 6.634 | 290,604 | -0.09(-1.40%) |
Nov 06, 2002 | 6.716 | 6.810 | 6.657 | 6.728 | 374,946 | +0.04(+0.62%) |
Nov 05, 2002 | 6.675 | 6.722 | 6.663 | 6.687 | 378,517 | +0.01(+0.18%) |
Nov 04, 2002 | 6.745 | 6.763 | 6.669 | 6.675 | 525,265 | -0.01(-0.18%) |
Nov 01, 2002 | 6.669 | 6.734 | 6.628 | 6.687 | 450,786 | +0.03(+0.44%) |
Oct 31, 2002 | 6.604 | 6.698 | 6.557 | 6.657 | 522,374 | +0.12(+1.89%) |
Oct 30, 2002 | 6.534 | 6.563 | 6.475 | 6.534 | 326,994 | +0.01(+0.09%) |
Oct 29, 2002 | 6.563 | 6.598 | 6.469 | 6.528 | 921,807 | -0.06(-0.98%) |
Oct 28, 2002 | 6.628 | 6.681 | 6.557 | 6.592 | 2,599,120 | -0.04(-0.53%) |
Oct 25, 2002 | 6.616 | 6.681 | 6.557 | 6.628 | 209,494 | +0.08(+1.26%) |
Oct 24, 2002 | 6.722 | 6.781 | 6.541 | 6.545 | 354,259 | -0.21(-3.13%) |
Oct 23, 2002 | 6.628 | 6.781 | 6.622 | 6.757 | 496,431 | +0.11(+1.68%) |
Oct 22, 2002 | 6.628 | 6.710 | 6.587 | 6.645 | 734,079 | +0.02(+0.27%) |
Oct 21, 2002 | 6.769 | 6.792 | 6.557 | 6.628 | 733,739 | -0.14(-2.09%) |
Oct 18, 2002 | 6.904 | 6.904 | 6.728 | 6.769 | 602,397 | -0.12(-1.79%) |
Oct 17, 2002 | 6.822 | 6.998 | 6.822 | 6.892 | 315,601 | +0.11(+1.56%) |
Oct 16, 2002 | 6.875 | 6.881 | 6.786 | 6.786 | 357,262 | -0.06(-0.94%) |
Oct 15, 2002 | 6.763 | 6.881 | 6.751 | 6.851 | 616,919 | +0.09(+1.30%) |
Oct 14, 2002 | 6.751 | 6.763 | 6.651 | 6.763 | 256,936 | +0.06(+0.88%) |
Oct 11, 2002 | 6.675 | 6.869 | 6.675 | 6.704 | 322,243 | +0.01(+0.18%) |
Oct 10, 2002 | 6.675 | 6.710 | 6.616 | 6.692 | 394,501 | +0.02(+0.26%) |
Oct 09, 2002 | 6.692 | 6.769 | 6.651 | 6.675 | 368,655 | -0.08(-1.13%) |
Oct 08, 2002 | 6.698 | 6.863 | 6.645 | 6.751 | 289,244 | +0.02(+0.35%) |
Oct 07, 2002 | 6.910 | 7.039 | 6.704 | 6.728 | 344,508 | -0.16(-2.31%) |
Oct 04, 2002 | 6.845 | 7.033 | 6.763 | 6.886 | 18,211,694 | +0.09(+1.30%) |
Oct 03, 2002 | 6.928 | 7.039 | 6.798 | 6.798 | 257,429 | -0.14(-2.03%) |
Oct 02, 2002 | 7.169 | 7.169 | 6.892 | 6.939 | 271,900 | -0.22(-3.12%) |
Oct 01, 2002 | 7.022 | 7.198 | 6.881 | 7.163 | 507,240 | +0.25(+3.65%) |
Sep 30, 2002 | 6.892 | 7.075 | 6.763 | 6.911 | 429,478 | -0.03(-0.42%) |
Sep 27, 2002 | 7.016 | 7.075 | 6.863 | 6.939 | 275,130 | -0.14(-1.91%) |
Sep 26, 2002 | 7.086 | 7.086 | 7.010 | 7.075 | 169,533 | +0.02(+0.33%) |
Sep 25, 2002 | 6.939 | 7.086 | 6.792 | 7.051 | 259,656 | +0.19(+2.83%) |
Sep 24, 2002 | 6.886 | 6.963 | 6.763 | 6.857 | 29,672,648 | -0.04(-0.60%) |
Sep 23, 2002 | 7.022 | 7.086 | 6.822 | 6.898 | 320,192 | -0.16(-2.33%) |
Sep 20, 2002 | 6.986 | 7.075 | 6.863 | 7.063 | 843,247 | +0.24(+3.53%) |
Sep 19, 2002 | 7.145 | 7.145 | 6.822 | 6.822 | 383,958 | -0.26(-3.73%) |
Sep 18, 2002 | 7.081 | 7.157 | 6.904 | 7.086 | 386,509 | -0.03(-0.41%) |
Sep 17, 2002 | 7.233 | 7.298 | 7.057 | 7.116 | 240,782 | -0.05(-0.74%) |
Sep 16, 2002 | 7.169 | 7.251 | 7.122 | 7.169 | 363,213 | -0.01(-0.08%) |
Sep 13, 2002 | 7.204 | 7.204 | 7.057 | 7.175 | 972,727 | +0.01(+0.16%) |
Sep 12, 2002 | 7.322 | 7.322 | 7.098 | 7.163 | 426,299 | -0.11(-1.54%) |
Sep 11, 2002 | 7.292 | 7.375 | 7.257 | 7.275 | 306,418 | -0.04(-0.49%) |
Sep 10, 2002 | 7.351 | 7.375 | 7.051 | 7.310 | 413,036 | -0.06(-0.87%) |
Sep 09, 2002 | 7.410 | 7.445 | 7.204 | 7.375 | 331,888 | +0.06(+0.80%) |
Sep 06, 2002 | 7.404 | 7.469 | 7.316 | 7.316 | 427,468 | -0.06(-0.88%) |
Sep 05, 2002 | 7.339 | 7.439 | 7.304 | 7.380 | 399,432 | +0.02(+0.32%) |
Sep 04, 2002 | 7.351 | 7.469 | 7.292 | 7.357 | 488,535 | +0.04(+0.56%) |
Sep 03, 2002 | 7.357 | 7.439 | 7.128 | 7.316 | 623,219 | -0.04(-0.56%) |
Aug 30, 2002 | 7.369 | 7.463 | 7.351 | 7.357 | 649,737 | -0.02(-0.32%) |
Aug 29, 2002 | 7.186 | 7.380 | 7.151 | 7.380 | 809,748 | +0.09(+1.21%) |
Aug 28, 2002 | 7.322 | 7.369 | 7.145 | 7.292 | 387,359 | -0.02(-0.32%) |
Aug 27, 2002 | 7.310 | 7.404 | 7.233 | 7.316 | 510,410 | -0.12(-1.66%) |
Aug 26, 2002 | 7.351 | 7.439 | 7.263 | 7.439 | 275,811 | +0.17(+2.35%) |
Aug 23, 2002 | 7.457 | 7.463 | 7.263 | 7.269 | 352,330 | -0.19(-2.60%) |
Aug 22, 2002 | 7.410 | 7.469 | 7.351 | 7.463 | 763,217 | +0.04(+0.55%) |
Aug 21, 2002 | 7.422 | 7.469 | 7.380 | 7.422 | 605,696 | -0.05(-0.63%) |
Aug 20, 2002 | 7.416 | 7.469 | 7.280 | 7.469 | 846,003 | +0.04(+0.55%) |
Aug 16, 2002 | 7.375 | 7.469 | 7.351 | 7.428 | 771,318 | +0.05(+0.64%) |
Aug 15, 2002 | 7.457 | 7.527 | 7.375 | 7.380 | 1,499,793 | +0.03(+0.40%) |
Aug 14, 2002 | 7.092 | 7.404 | 7.081 | 7.351 | 1,068,895 | +0.24(+3.31%) |
Aug 13, 2002 | 7.086 | 7.257 | 7.028 | 7.116 | 1,684,454 | +0.03(+0.41%) |
Aug 12, 2002 | 6.798 | 7.098 | 6.786 | 7.086 | 2,473,627 | +0.42(+6.26%) |
Aug 07, 2002 | 6.645 | 6.704 | 6.616 | 6.669 | 499,928 | -8.15(-55.00%) |
Aug 05, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Jul 25, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Jul 24, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Jul 22, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Jul 19, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Jul 17, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Jul 12, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Jul 10, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +8.04(+118.70%) |
Jul 09, 2002 | 6.704 | 6.782 | 6.698 | 6.776 | 1,704,724 | +0.10(+1.45%) |
Jul 08, 2002 | 6.655 | 6.642 | 6.591 | 6.679 | 1,234,289 | +0.02(+0.36%) |
Jul 05, 2002 | 6.601 | 6.682 | 6.561 | 6.655 | 294,533 | +0.09(+1.43%) |
Jul 04, 2002 | 6.787 | 6.790 | 6.556 | 6.561 | 465,229 | +0.00(+0.00%) |
Jul 03, 2002 | 6.787 | 6.790 | 6.556 | 6.561 | 465,229 | -0.11(-1.65%) |
Jul 02, 2002 | 6.921 | 6.921 | 6.661 | 6.671 | 786,166 | -0.24(-3.43%) |