Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.635 | 9.727 | 9.606 | 9.702 | 99,509 | +0.05(+0.55%) |
Aug 28, 2003 | 9.633 | 9.680 | 9.526 | 9.649 | 89,648 | +0.07(+0.72%) |
Aug 27, 2003 | 9.493 | 9.591 | 9.464 | 9.580 | 114,301 | +0.10(+1.04%) |
Aug 26, 2003 | 9.392 | 9.482 | 9.272 | 9.482 | 231,740 | +0.06(+0.62%) |
Aug 25, 2003 | 9.426 | 9.446 | 9.350 | 9.424 | 141,644 | -0.04(-0.42%) |
Aug 22, 2003 | 9.660 | 9.760 | 9.464 | 9.464 | 395,348 | +0.03(+0.28%) |
Aug 21, 2003 | 9.424 | 9.490 | 9.316 | 9.437 | 101,302 | +0.08(+0.91%) |
Aug 20, 2003 | 9.270 | 9.412 | 9.270 | 9.352 | 187,812 | -0.01(-0.07%) |
Aug 19, 2003 | 9.312 | 9.390 | 9.227 | 9.359 | 199,019 | +0.15(+1.67%) |
Aug 18, 2003 | 9.013 | 9.258 | 9.013 | 9.205 | 189,605 | +0.23(+2.51%) |
Aug 15, 2003 | 8.924 | 8.988 | 8.924 | 8.980 | 185,123 | +0.02(+0.17%) |
Aug 14, 2003 | 8.901 | 9.013 | 8.848 | 8.964 | 92,785 | +0.02(+0.22%) |
Aug 13, 2003 | 8.935 | 8.980 | 8.857 | 8.944 | 790,248 | +0.03(+0.35%) |
Aug 12, 2003 | 8.801 | 8.913 | 8.761 | 8.913 | 124,162 | +0.20(+2.28%) |
Aug 11, 2003 | 8.667 | 8.821 | 8.667 | 8.714 | 87,855 | +0.03(+0.31%) |
Aug 08, 2003 | 8.790 | 8.808 | 8.611 | 8.687 | 649,501 | -0.03(-0.33%) |
Aug 07, 2003 | 8.756 | 8.790 | 8.678 | 8.716 | 574,645 | -0.06(-0.69%) |
Aug 06, 2003 | 8.768 | 8.877 | 8.669 | 8.777 | 435,242 | -0.04(-0.43%) |
Aug 05, 2003 | 9.082 | 9.082 | 8.814 | 8.814 | 324,974 | -0.30(-3.26%) |
Aug 04, 2003 | 9.035 | 9.125 | 8.937 | 9.111 | 194,536 | +0.05(+0.59%) |
Aug 01, 2003 | 9.080 | 9.136 | 9.046 | 9.058 | 238,912 | -0.06(-0.61%) |
Jul 31, 2003 | 9.147 | 9.290 | 9.091 | 9.113 | 307,493 | +0.13(+1.49%) |
Jul 30, 2003 | 9.069 | 9.102 | 8.980 | 8.980 | 209,776 | -0.13(-1.44%) |
Jul 29, 2003 | 9.147 | 9.178 | 9.017 | 9.111 | 95,923 | -0.04(-0.49%) |
Jul 28, 2003 | 9.180 | 9.212 | 9.093 | 9.156 | 76,649 | +0.04(+0.42%) |
Jul 25, 2003 | 8.991 | 9.147 | 8.837 | 9.118 | 260,876 | +0.19(+2.12%) |
Jul 24, 2003 | 9.180 | 9.223 | 8.928 | 8.928 | 111,163 | -0.15(-1.69%) |
Jul 23, 2003 | 9.058 | 9.145 | 8.968 | 9.082 | 227,706 | +0.04(+0.49%) |
Jul 22, 2003 | 9.013 | 9.091 | 8.946 | 9.038 | 375,625 | +0.23(+2.56%) |
Jul 21, 2003 | 8.968 | 8.968 | 8.790 | 8.812 | 1,234,904 | -0.23(-2.49%) |
Jul 18, 2003 | 9.102 | 9.122 | 8.937 | 9.038 | 147,919 | +0.02(+0.27%) |
Jul 17, 2003 | 9.129 | 9.189 | 8.962 | 9.013 | 271,634 | -0.33(-3.58%) |
Jul 16, 2003 | 9.424 | 9.426 | 9.236 | 9.348 | 394,900 | -0.02(-0.24%) |
Jul 15, 2003 | 9.448 | 9.466 | 9.285 | 9.370 | 192,295 | +0.01(+0.12%) |
Jul 14, 2003 | 9.403 | 9.535 | 9.303 | 9.359 | 1,178,425 | +0.12(+1.33%) |
Jul 11, 2003 | 9.180 | 9.301 | 9.149 | 9.236 | 953,408 | +0.11(+1.20%) |
Jul 10, 2003 | 9.270 | 9.278 | 9.071 | 9.127 | 841,796 | -0.24(-2.60%) |
Jul 09, 2003 | 9.359 | 9.459 | 9.258 | 9.370 | 995,095 | +0.05(+0.57%) |
Jul 08, 2003 | 9.214 | 9.370 | 9.136 | 9.316 | 934,134 | +0.08(+0.87%) |
Jul 07, 2003 | 9.080 | 9.258 | 9.038 | 9.236 | 349,628 | +0.35(+3.89%) |
Jul 03, 2003 | 8.879 | 9.022 | 8.879 | 8.890 | 160,022 | -0.07(-0.75%) |
Jul 02, 2003 | 8.801 | 8.991 | 8.801 | 8.957 | 205,742 | +0.24(+2.79%) |
Jul 01, 2003 | 8.623 | 8.765 | 8.491 | 8.714 | 710,910 | +0.10(+1.17%) |
Jun 30, 2003 | 8.756 | 8.779 | 8.600 | 8.614 | 407,451 | -0.01(-0.13%) |
Jun 27, 2003 | 8.723 | 8.832 | 8.625 | 8.625 | 173,021 | -0.09(-1.00%) |
Jun 26, 2003 | 8.556 | 8.723 | 8.556 | 8.712 | 235,326 | +0.17(+1.98%) |
Jun 25, 2003 | 8.634 | 8.732 | 8.520 | 8.542 | 283,736 | -0.05(-0.55%) |
Jun 24, 2003 | 8.578 | 8.690 | 8.520 | 8.589 | 173,917 | -0.05(-0.62%) |
Jun 23, 2003 | 8.823 | 8.830 | 8.567 | 8.643 | 826,108 | -0.23(-2.64%) |
Jun 20, 2003 | 8.957 | 8.982 | 8.801 | 8.877 | 1,232,662 | -0.04(-0.40%) |
Jun 19, 2003 | 9.087 | 9.127 | 8.906 | 8.913 | 300,321 | -0.12(-1.33%) |
Jun 18, 2003 | 8.846 | 9.069 | 8.781 | 9.033 | 443,758 | +0.14(+1.61%) |
Jun 17, 2003 | 8.890 | 8.935 | 8.823 | 8.890 | 339,318 | +0.03(+0.38%) |
Jun 16, 2003 | 8.723 | 8.857 | 8.625 | 8.857 | 574,645 | +0.23(+2.72%) |
Jun 13, 2003 | 8.893 | 8.893 | 8.600 | 8.623 | 339,318 | -0.22(-2.45%) |
Jun 12, 2003 | 8.901 | 8.901 | 8.783 | 8.839 | 417,760 | +0.00(+0.05%) |
Jun 11, 2003 | 8.645 | 8.843 | 8.645 | 8.835 | 184,675 | +0.06(+0.66%) |
Jun 10, 2003 | 8.745 | 8.777 | 8.636 | 8.777 | 120,128 | +0.15(+1.79%) |
Jun 09, 2003 | 8.734 | 8.866 | 8.589 | 8.623 | 212,018 | -0.17(-1.88%) |
Jun 06, 2003 | 9.049 | 9.156 | 8.743 | 8.788 | 1,580,497 | -0.05(-0.56%) |
Jun 05, 2003 | 8.756 | 8.866 | 8.669 | 8.837 | 911,722 | +0.00(+0.03%) |
Jun 04, 2003 | 8.707 | 8.897 | 8.669 | 8.835 | 996,888 | +0.18(+2.09%) |
Jun 03, 2003 | 8.589 | 8.694 | 8.545 | 8.654 | 1,391,788 | +0.02(+0.23%) |
Jun 02, 2003 | 8.801 | 8.812 | 8.589 | 8.634 | 1,429,440 | -0.04(-0.49%) |
May 30, 2003 | 8.656 | 8.698 | 8.591 | 8.676 | 238,464 | +0.09(+1.04%) |
May 29, 2003 | 8.511 | 8.687 | 8.489 | 8.587 | 320,492 | +0.11(+1.26%) |
May 28, 2003 | 8.489 | 8.542 | 8.411 | 8.480 | 1,799,687 | +0.07(+0.82%) |
May 27, 2003 | 8.132 | 8.464 | 8.132 | 8.411 | 176,606 | +0.25(+3.03%) |
May 23, 2003 | 8.103 | 8.196 | 8.103 | 8.163 | 992,405 | +0.04(+0.52%) |
May 22, 2003 | 8.076 | 8.196 | 8.076 | 8.121 | 106,681 | +0.04(+0.55%) |
May 21, 2003 | 8.076 | 8.096 | 7.980 | 8.076 | 890,654 | -0.03(-0.36%) |
May 20, 2003 | 8.132 | 8.196 | 8.009 | 8.105 | 955,649 | +0.03(+0.36%) |
May 19, 2003 | 8.321 | 8.350 | 8.067 | 8.076 | 901,860 | -0.31(-3.72%) |
May 16, 2003 | 8.455 | 8.478 | 8.348 | 8.388 | 213,362 | -0.09(-1.03%) |
May 15, 2003 | 8.513 | 8.553 | 8.393 | 8.475 | 354,558 | +0.08(+0.93%) |
May 14, 2003 | 8.500 | 8.500 | 8.301 | 8.397 | 251,911 | -0.01(-0.11%) |
May 13, 2003 | 8.384 | 8.473 | 8.346 | 8.406 | 268,496 | -0.03(-0.37%) |
May 12, 2003 | 8.288 | 8.464 | 8.257 | 8.437 | 311,079 | +0.12(+1.42%) |
May 09, 2003 | 8.199 | 8.319 | 8.179 | 8.319 | 129,093 | +0.26(+3.27%) |
May 08, 2003 | 8.098 | 8.196 | 8.056 | 8.056 | 256,842 | -0.15(-1.85%) |
May 07, 2003 | 8.279 | 8.328 | 8.156 | 8.208 | 134,472 | -0.12(-1.50%) |
May 06, 2003 | 8.188 | 8.399 | 8.188 | 8.333 | 487,686 | +0.17(+2.05%) |
May 05, 2003 | 8.199 | 8.299 | 8.147 | 8.165 | 270,289 | +0.04(+0.55%) |
May 02, 2003 | 7.964 | 8.165 | 7.964 | 8.121 | 214,259 | +0.15(+1.82%) |
May 01, 2003 | 7.886 | 7.987 | 7.822 | 7.976 | 1,906,369 | +0.11(+1.39%) |
Apr 30, 2003 | 7.953 | 7.985 | 7.866 | 7.866 | 1,074,433 | -0.14(-1.76%) |
Apr 29, 2003 | 7.976 | 8.085 | 7.877 | 8.007 | 182,434 | +0.12(+1.47%) |
Apr 28, 2003 | 7.719 | 7.931 | 7.719 | 7.891 | 109,370 | +0.19(+2.52%) |
Apr 25, 2003 | 7.853 | 7.873 | 7.697 | 7.697 | 129,989 | -0.20(-2.54%) |
Apr 24, 2003 | 7.898 | 7.976 | 7.855 | 7.898 | 165,849 | -0.10(-1.23%) |
Apr 23, 2003 | 7.942 | 8.018 | 7.866 | 7.996 | 130,438 | +0.06(+0.76%) |
Apr 22, 2003 | 7.719 | 7.962 | 7.699 | 7.935 | 386,383 | +0.16(+2.10%) |
Apr 21, 2003 | 7.764 | 7.808 | 7.719 | 7.773 | 153,746 | +0.03(+0.43%) |
Apr 17, 2003 | 7.585 | 7.775 | 7.570 | 7.739 | 274,771 | +0.14(+1.79%) |
Apr 16, 2003 | 7.641 | 7.750 | 7.554 | 7.603 | 753,941 | +0.08(+1.13%) |
Apr 15, 2003 | 7.384 | 7.529 | 7.384 | 7.518 | 164,504 | +0.11(+1.44%) |
Apr 14, 2003 | 7.262 | 7.463 | 7.230 | 7.411 | 200,363 | +0.19(+2.59%) |
Apr 11, 2003 | 7.407 | 7.449 | 7.219 | 7.224 | 85,614 | -0.10(-1.43%) |
Apr 10, 2003 | 7.284 | 7.335 | 7.206 | 7.329 | 117,439 | +0.06(+0.77%) |
Apr 09, 2003 | 7.418 | 7.527 | 7.253 | 7.273 | 286,426 | -0.17(-2.25%) |
Apr 08, 2003 | 7.496 | 7.525 | 7.407 | 7.440 | 267,151 | -0.08(-1.13%) |
Apr 07, 2003 | 7.831 | 7.857 | 7.509 | 7.525 | 1,496,228 | +0.04(+0.54%) |
Apr 04, 2003 | 7.596 | 7.637 | 7.429 | 7.485 | 217,396 | -0.10(-1.32%) |
Apr 03, 2003 | 7.630 | 7.739 | 7.541 | 7.585 | 2,594,867 | -0.03(-0.38%) |
Apr 02, 2003 | 7.485 | 7.625 | 7.442 | 7.614 | 262,669 | +0.39(+5.37%) |
Apr 01, 2003 | 7.262 | 7.324 | 7.193 | 7.226 | 145,678 | -0.02(-0.31%) |
Mar 31, 2003 | 7.306 | 7.338 | 7.190 | 7.248 | 129,093 | -0.16(-2.20%) |
Mar 28, 2003 | 7.451 | 7.572 | 7.411 | 7.411 | 127,748 | -0.16(-2.09%) |
Mar 27, 2003 | 7.529 | 7.628 | 7.434 | 7.570 | 158,677 | -0.04(-0.47%) |
Mar 26, 2003 | 7.648 | 7.672 | 7.552 | 7.605 | 593,919 | -0.02(-0.26%) |
Mar 25, 2003 | 7.563 | 7.719 | 7.498 | 7.625 | 410,140 | +0.05(+0.71%) |
Mar 24, 2003 | 7.652 | 7.674 | 7.518 | 7.572 | 474,239 | -0.30(-3.83%) |
Mar 21, 2003 | 7.886 | 7.918 | 7.755 | 7.873 | 482,307 | +0.13(+1.73%) |
Mar 20, 2003 | 7.612 | 7.842 | 7.587 | 7.739 | 479,617 | +0.02(+0.32%) |
Mar 19, 2003 | 7.775 | 7.779 | 7.574 | 7.715 | 3,308,466 | -0.04(-0.58%) |
Mar 18, 2003 | 7.764 | 7.777 | 7.599 | 7.759 | 1,186,494 | +0.06(+0.81%) |
Mar 17, 2003 | 7.273 | 7.750 | 7.264 | 7.697 | 808,178 | +0.35(+4.70%) |
Mar 14, 2003 | 7.396 | 7.471 | 7.306 | 7.351 | 567,921 | -0.04(-0.57%) |
Mar 13, 2003 | 7.094 | 7.393 | 7.021 | 7.393 | 120,576 | +0.46(+6.56%) |
Mar 12, 2003 | 6.961 | 6.961 | 6.769 | 6.938 | 188,709 | +0.03(+0.45%) |
Mar 11, 2003 | 6.920 | 7.048 | 6.907 | 6.907 | 110,267 | -0.04(-0.61%) |
Mar 10, 2003 | 7.027 | 7.079 | 6.918 | 6.949 | 130,438 | -0.19(-2.63%) |
Mar 07, 2003 | 6.961 | 7.172 | 6.961 | 7.137 | 116,990 | +0.03(+0.38%) |
Mar 06, 2003 | 7.083 | 7.172 | 7.063 | 7.110 | 72,615 | -0.01(-0.13%) |
Mar 05, 2003 | 7.139 | 7.226 | 7.085 | 7.119 | 63,201 | +0.02(+0.31%) |
Mar 04, 2003 | 7.161 | 7.224 | 7.097 | 7.097 | 82,476 | -0.08(-1.09%) |
Mar 03, 2003 | 7.384 | 7.449 | 7.161 | 7.175 | 101,750 | -0.09(-1.23%) |
Feb 28, 2003 | 7.228 | 7.362 | 7.228 | 7.264 | 824,763 | +0.08(+1.09%) |
Feb 27, 2003 | 7.239 | 7.282 | 7.128 | 7.186 | 83,372 | +0.09(+1.26%) |
Feb 26, 2003 | 7.251 | 7.360 | 7.097 | 7.097 | 833,280 | -0.29(-3.87%) |
Feb 25, 2003 | 7.184 | 7.382 | 7.108 | 7.382 | 105,784 | +0.03(+0.39%) |
Feb 24, 2003 | 7.429 | 7.478 | 7.302 | 7.353 | 288,218 | -0.08(-1.05%) |
Feb 21, 2003 | 7.384 | 7.516 | 7.264 | 7.431 | 1,943,573 | +0.04(+0.60%) |
Feb 20, 2003 | 7.451 | 7.474 | 7.362 | 7.387 | 69,925 | -0.03(-0.39%) |
Feb 19, 2003 | 7.469 | 7.469 | 7.311 | 7.416 | 67,684 | -0.02(-0.33%) |
Feb 18, 2003 | 7.317 | 7.474 | 7.317 | 7.440 | 416,415 | +0.30(+4.19%) |
Feb 14, 2003 | 7.027 | 7.181 | 6.985 | 7.141 | 160,918 | +0.19(+2.76%) |
Feb 13, 2003 | 6.927 | 6.981 | 6.838 | 6.949 | 88,303 | -0.02(-0.22%) |
Feb 12, 2003 | 7.021 | 7.088 | 6.949 | 6.965 | 812,212 | -0.07(-1.01%) |
Feb 11, 2003 | 7.117 | 7.204 | 6.974 | 7.036 | 142,988 | -0.04(-0.63%) |
Feb 10, 2003 | 6.927 | 7.092 | 6.880 | 7.081 | 201,260 | +0.17(+2.39%) |
Feb 07, 2003 | 7.161 | 7.170 | 6.882 | 6.916 | 300,321 | -0.15(-2.05%) |
Feb 06, 2003 | 7.039 | 7.117 | 6.983 | 7.061 | 817,591 | +0.03(+0.48%) |
Feb 05, 2003 | 7.050 | 7.295 | 7.019 | 7.027 | 790,248 | -0.07(-0.94%) |
Feb 04, 2003 | 7.050 | 7.094 | 6.983 | 7.094 | 529,820 | -0.09(-1.24%) |
Feb 03, 2003 | 7.239 | 7.295 | 7.141 | 7.184 | 902,757 | +0.01(+0.19%) |
Jan 31, 2003 | 7.117 | 7.195 | 7.005 | 7.170 | 394,003 | -0.07(-0.96%) |
Jan 30, 2003 | 7.518 | 7.527 | 7.195 | 7.239 | 1,753,967 | -0.26(-3.42%) |
Jan 29, 2003 | 7.239 | 7.529 | 7.217 | 7.496 | 1,511,468 | +0.10(+1.36%) |
Jan 28, 2003 | 7.306 | 7.429 | 7.228 | 7.396 | 1,659,836 | +0.11(+1.56%) |
Jan 27, 2003 | 7.264 | 7.384 | 7.150 | 7.282 | 1,452,300 | -0.07(-0.94%) |
Jan 24, 2003 | 7.621 | 7.621 | 7.306 | 7.351 | 326,319 | -0.32(-4.22%) |
Jan 23, 2003 | 7.652 | 7.695 | 7.454 | 7.674 | 523,097 | +0.30(+4.05%) |
Jan 22, 2003 | 7.396 | 7.563 | 7.373 | 7.375 | 264,462 | -0.10(-1.31%) |
Jan 21, 2003 | 7.496 | 7.574 | 7.409 | 7.474 | 321,837 | -0.00(-0.03%) |
Jan 17, 2003 | 7.574 | 7.630 | 7.440 | 7.476 | 540,130 | -0.38(-4.83%) |
Jan 16, 2003 | 8.056 | 8.116 | 7.831 | 7.855 | 570,162 | -0.24(-3.00%) |
Jan 15, 2003 | 8.165 | 8.176 | 8.031 | 8.098 | 163,159 | -0.13(-1.63%) |
Jan 14, 2003 | 8.176 | 8.252 | 8.089 | 8.232 | 198,570 | +0.09(+1.12%) |
Jan 13, 2003 | 8.333 | 8.341 | 8.054 | 8.141 | 279,702 | -0.05(-0.57%) |
Jan 10, 2003 | 8.020 | 8.261 | 7.976 | 8.188 | 322,285 | +0.10(+1.27%) |
Jan 09, 2003 | 7.931 | 8.154 | 7.911 | 8.085 | 248,773 | +0.27(+3.51%) |
Jan 08, 2003 | 7.973 | 8.018 | 7.811 | 7.811 | 89,648 | -0.25(-3.13%) |
Jan 07, 2003 | 7.953 | 8.199 | 7.900 | 8.063 | 332,146 | +0.17(+2.18%) |
Jan 06, 2003 | 7.753 | 7.976 | 7.721 | 7.891 | 442,862 | +0.28(+3.63%) |
Jan 03, 2003 | 7.529 | 7.625 | 7.507 | 7.614 | 623,951 | +0.08(+1.10%) |
Jan 02, 2003 | 7.295 | 7.550 | 7.293 | 7.532 | 125,955 | +0.28(+3.88%) |
Dec 31, 2002 | 7.262 | 7.315 | 7.164 | 7.251 | 513,235 | -0.04(-0.49%) |
Dec 30, 2002 | 7.396 | 7.396 | 7.186 | 7.286 | 323,630 | -0.05(-0.67%) |
Dec 27, 2002 | 7.407 | 7.471 | 7.335 | 7.335 | 257,290 | -0.14(-1.85%) |
Dec 26, 2002 | 7.585 | 7.652 | 7.442 | 7.474 | 452,723 | -0.01(-0.18%) |
Dec 24, 2002 | 7.585 | 7.585 | 7.487 | 7.487 | 78,442 | -0.12(-1.55%) |
Dec 23, 2002 | 7.429 | 7.616 | 7.429 | 7.605 | 584,506 | +0.14(+1.82%) |
Dec 20, 2002 | 7.496 | 7.550 | 7.420 | 7.469 | 385,935 | +0.08(+1.03%) |
Dec 19, 2002 | 7.529 | 7.608 | 7.342 | 7.393 | 784,870 | -0.04(-0.48%) |
Dec 18, 2002 | 7.529 | 7.583 | 7.411 | 7.429 | 423,587 | -0.25(-3.20%) |
Dec 17, 2002 | 7.753 | 7.851 | 7.630 | 7.674 | 809,971 | -0.10(-1.29%) |
Dec 16, 2002 | 7.518 | 7.775 | 7.500 | 7.775 | 288,667 | +0.29(+3.84%) |
Dec 13, 2002 | 7.608 | 7.637 | 7.485 | 7.487 | 209,328 | -0.27(-3.54%) |
Dec 12, 2002 | 7.864 | 7.864 | 7.652 | 7.761 | 248,325 | -0.01(-0.17%) |
Dec 11, 2002 | 7.630 | 7.918 | 7.625 | 7.775 | 268,496 | +0.04(+0.58%) |
Dec 10, 2002 | 7.585 | 7.797 | 7.567 | 7.730 | 313,768 | +0.19(+2.51%) |
Dec 09, 2002 | 7.786 | 7.797 | 7.532 | 7.541 | 381,901 | -0.38(-4.79%) |
Dec 06, 2002 | 7.741 | 8.009 | 7.741 | 7.920 | 443,758 | +0.04(+0.57%) |
Dec 05, 2002 | 8.054 | 8.085 | 7.844 | 7.875 | 301,666 | -0.11(-1.40%) |
Dec 04, 2002 | 7.964 | 8.141 | 7.869 | 7.987 | 606,470 | -0.23(-2.85%) |
Dec 03, 2002 | 8.321 | 8.386 | 8.199 | 8.221 | 369,798 | -0.31(-3.66%) |
Dec 02, 2002 | 8.790 | 8.855 | 8.455 | 8.533 | 719,875 | +0.04(+0.45%) |
Nov 29, 2002 | 8.545 | 8.609 | 8.460 | 8.495 | 162,711 | -0.02(-0.26%) |
Nov 27, 2002 | 8.388 | 8.567 | 8.344 | 8.518 | 450,930 | +0.27(+3.22%) |
Nov 26, 2002 | 8.388 | 8.422 | 8.232 | 8.252 | 856,140 | -0.20(-2.40%) |
Nov 25, 2002 | 8.388 | 8.533 | 8.312 | 8.455 | 483,203 | +0.15(+1.80%) |
Nov 22, 2002 | 8.239 | 8.433 | 8.188 | 8.306 | 649,949 | -0.03(-0.32%) |
Nov 21, 2002 | 8.165 | 8.375 | 8.156 | 8.333 | 616,331 | +0.38(+4.80%) |
Nov 20, 2002 | 7.585 | 7.951 | 7.585 | 7.951 | 298,528 | +0.37(+4.82%) |
Nov 19, 2002 | 7.619 | 7.717 | 7.541 | 7.585 | 235,326 | -0.19(-2.44%) |
Nov 18, 2002 | 7.875 | 7.942 | 7.708 | 7.775 | 392,659 | -0.02(-0.31%) |
Nov 15, 2002 | 7.697 | 7.851 | 7.619 | 7.799 | 235,774 | -0.03(-0.40%) |
Nov 14, 2002 | 7.663 | 7.853 | 7.608 | 7.831 | 660,259 | +0.34(+4.50%) |
Nov 13, 2002 | 7.340 | 7.596 | 7.309 | 7.494 | 558,060 | +0.12(+1.63%) |
Nov 12, 2002 | 7.161 | 7.527 | 7.152 | 7.373 | 2,191,002 | +0.23(+3.28%) |
Nov 11, 2002 | 7.295 | 7.362 | 7.119 | 7.139 | 738,701 | -0.35(-4.62%) |
Nov 08, 2002 | 7.518 | 7.616 | 7.364 | 7.485 | 568,817 | -0.03(-0.45%) |
Nov 07, 2002 | 7.697 | 7.708 | 7.451 | 7.518 | 2,829,745 | -0.32(-4.13%) |
Nov 06, 2002 | 7.764 | 7.875 | 7.610 | 7.842 | 405,658 | +0.12(+1.62%) |
Nov 05, 2002 | 7.663 | 7.730 | 7.518 | 7.717 | 244,739 | -0.02(-0.32%) |
Nov 04, 2002 | 7.741 | 7.920 | 7.654 | 7.741 | 1,426,302 | +0.33(+4.52%) |
Nov 01, 2002 | 7.094 | 7.440 | 7.050 | 7.407 | 180,641 | +0.21(+2.95%) |
Oct 31, 2002 | 7.217 | 7.293 | 7.108 | 7.195 | 190,502 | +0.07(+0.94%) |
Oct 30, 2002 | 6.947 | 7.217 | 6.947 | 7.128 | 222,327 | +0.18(+2.60%) |
Oct 29, 2002 | 7.027 | 7.027 | 6.726 | 6.947 | 202,156 | -0.06(-0.92%) |
Oct 28, 2002 | 7.217 | 7.273 | 7.005 | 7.012 | 5,154,771 | -0.10(-1.35%) |
Oct 25, 2002 | 6.882 | 7.114 | 6.882 | 7.108 | 174,365 | +0.20(+2.94%) |
Oct 24, 2002 | 7.094 | 7.130 | 6.836 | 6.905 | 706,876 | -0.09(-1.28%) |
Oct 23, 2002 | 6.760 | 7.027 | 6.693 | 6.994 | 544,164 | +0.21(+3.13%) |
Oct 22, 2002 | 6.827 | 6.927 | 6.704 | 6.782 | 503,374 | -0.15(-2.09%) |
Oct 21, 2002 | 6.737 | 6.961 | 6.581 | 6.927 | 1,820,306 | +0.20(+2.99%) |
Oct 18, 2002 | 6.592 | 6.726 | 6.470 | 6.726 | 939,513 | +0.06(+0.87%) |
Oct 17, 2002 | 6.693 | 6.749 | 6.559 | 6.668 | 2,385,090 | +0.32(+5.06%) |
Oct 16, 2002 | 6.380 | 6.476 | 6.280 | 6.347 | 2,020,222 | -0.45(-6.57%) |
Oct 15, 2002 | 6.671 | 6.793 | 6.617 | 6.793 | 1,793,860 | +0.45(+7.07%) |
Oct 14, 2002 | 6.191 | 6.345 | 6.140 | 6.345 | 128,645 | +0.09(+1.43%) |
Oct 11, 2002 | 6.135 | 6.334 | 6.124 | 6.256 | 225,913 | +0.33(+5.61%) |
Oct 10, 2002 | 5.644 | 5.968 | 5.546 | 5.923 | 160,470 | +0.38(+6.84%) |
Oct 09, 2002 | 5.582 | 5.709 | 5.544 | 5.544 | 99,061 | -0.13(-2.32%) |
Oct 08, 2002 | 5.700 | 5.754 | 5.522 | 5.676 | 164,504 | +0.08(+1.35%) |
Oct 07, 2002 | 5.736 | 5.809 | 5.600 | 5.600 | 429,414 | -0.14(-2.37%) |
Oct 04, 2002 | 5.945 | 5.979 | 5.702 | 5.736 | 861,967 | -0.19(-3.24%) |
Oct 03, 2002 | 6.057 | 6.079 | 5.928 | 5.928 | 74,856 | -0.11(-1.81%) |
Oct 02, 2002 | 6.146 | 6.289 | 6.024 | 6.037 | 116,542 | -0.13(-2.13%) |
Oct 01, 2002 | 6.001 | 6.160 | 5.847 | 6.169 | 238,464 | +0.23(+3.95%) |
Sep 30, 2002 | 6.012 | 6.021 | 5.825 | 5.934 | 115,646 | -0.20(-3.27%) |
Sep 27, 2002 | 6.224 | 6.325 | 6.090 | 6.135 | 163,159 | -0.11(-1.79%) |
Sep 26, 2002 | 6.380 | 6.479 | 6.160 | 6.247 | 250,566 | -0.08(-1.27%) |
Sep 25, 2002 | 6.202 | 6.434 | 6.115 | 6.327 | 2,510,149 | +0.25(+4.19%) |
Sep 24, 2002 | 6.068 | 6.247 | 6.068 | 6.073 | 151,505 | -0.08(-1.23%) |
Sep 23, 2002 | 6.247 | 6.278 | 6.079 | 6.148 | 150,608 | -0.18(-2.79%) |
Sep 20, 2002 | 6.347 | 6.423 | 6.318 | 6.325 | 443,310 | +0.00(+0.00%) |
Sep 19, 2002 | 6.392 | 6.606 | 6.305 | 6.325 | 605,125 | -0.27(-4.06%) |
Sep 18, 2002 | 6.648 | 6.737 | 6.505 | 6.592 | 229,947 | -0.12(-1.83%) |
Sep 17, 2002 | 6.961 | 6.990 | 6.695 | 6.715 | 155,539 | -0.13(-1.92%) |
Sep 16, 2002 | 6.938 | 6.972 | 6.773 | 6.847 | 44,375 | -0.13(-1.92%) |
Sep 13, 2002 | 6.849 | 6.992 | 6.849 | 6.981 | 122,818 | +0.11(+1.59%) |
Sep 12, 2002 | 7.094 | 7.126 | 6.871 | 6.871 | 1,532,536 | -0.33(-4.53%) |
Sep 11, 2002 | 7.440 | 7.449 | 7.184 | 7.197 | 51,547 | -0.01(-0.09%) |
Sep 10, 2002 | 7.083 | 7.248 | 7.083 | 7.204 | 55,133 | +0.11(+1.54%) |
Sep 09, 2002 | 6.940 | 7.126 | 6.838 | 7.094 | 66,339 | +0.11(+1.60%) |
Sep 06, 2002 | 7.039 | 7.117 | 6.983 | 6.983 | 119,680 | +0.20(+2.96%) |
Sep 05, 2002 | 6.894 | 6.894 | 6.771 | 6.782 | 224,120 | -0.27(-3.80%) |
Sep 04, 2002 | 6.927 | 7.050 | 6.804 | 7.050 | 95,475 | +0.18(+2.60%) |