Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.226 | 7.254 | 6.983 | 7.137 | 10,731,040 | -0.11(-1.56%) |
Apr 29, 2003 | 7.144 | 7.343 | 7.007 | 7.250 | 11,127,104 | +0.24(+3.38%) |
Apr 28, 2003 | 6.866 | 7.120 | 6.811 | 7.013 | 10,536,651 | +0.15(+2.15%) |
Apr 25, 2003 | 7.209 | 7.240 | 6.835 | 6.866 | 14,390,627 | -0.49(-6.67%) |
Apr 24, 2003 | 7.055 | 7.466 | 6.969 | 7.357 | 27,703,808 | +0.57(+8.34%) |
Apr 23, 2003 | 6.780 | 6.948 | 6.749 | 6.790 | 16,685,993 | +0.01(+0.15%) |
Apr 22, 2003 | 6.948 | 6.948 | 6.622 | 6.780 | 8,490,464 | -0.04(-0.55%) |
Apr 21, 2003 | 6.605 | 6.941 | 6.557 | 6.818 | 8,681,939 | +0.13(+1.90%) |
Apr 17, 2003 | 6.365 | 6.814 | 6.286 | 6.691 | 14,151,648 | +0.34(+5.35%) |
Apr 16, 2003 | 6.348 | 6.465 | 6.245 | 6.351 | 12,945,094 | +0.12(+1.98%) |
Apr 15, 2003 | 6.327 | 6.489 | 6.211 | 6.228 | 11,967,903 | -0.16(-2.58%) |
Apr 14, 2003 | 6.231 | 6.420 | 6.125 | 6.392 | 10,577,452 | +0.16(+2.64%) |
Apr 11, 2003 | 6.389 | 6.471 | 6.135 | 6.228 | 14,430,846 | -0.16(-2.58%) |
Apr 10, 2003 | 6.348 | 6.423 | 6.217 | 6.392 | 11,116,904 | +0.05(+0.81%) |
Apr 09, 2003 | 6.403 | 6.564 | 6.286 | 6.341 | 13,909,754 | -0.06(-0.96%) |
Apr 08, 2003 | 6.262 | 6.468 | 6.224 | 6.403 | 49,492,880 | -0.64(-9.11%) |
Apr 07, 2003 | 7.504 | 7.532 | 7.044 | 7.044 | 16,829,380 | -0.08(-1.11%) |
Apr 04, 2003 | 7.549 | 7.566 | 7.034 | 7.123 | 13,523,599 | -0.34(-4.55%) |
Apr 03, 2003 | 7.305 | 7.635 | 7.243 | 7.463 | 10,158,655 | +0.15(+2.06%) |
Apr 02, 2003 | 7.017 | 7.460 | 7.013 | 7.312 | 13,000,759 | +0.37(+5.34%) |
Apr 01, 2003 | 6.917 | 7.017 | 6.804 | 6.941 | 9,611,626 | +0.11(+1.66%) |
Mar 31, 2003 | 7.199 | 7.206 | 6.818 | 6.828 | 15,729,531 | -0.49(-6.66%) |
Mar 28, 2003 | 7.339 | 7.418 | 7.247 | 7.315 | 10,088,428 | +0.05(+0.66%) |
Mar 27, 2003 | 7.772 | 7.772 | 7.261 | 7.267 | 19,766,450 | -0.58(-7.35%) |
Mar 26, 2003 | 7.700 | 7.892 | 7.597 | 7.844 | 9,978,605 | +0.12(+1.60%) |
Mar 25, 2003 | 7.521 | 7.751 | 7.470 | 7.720 | 920,711,040 | +0.27(+3.69%) |
Mar 24, 2003 | 7.460 | 7.621 | 7.370 | 7.446 | 12,891,277 | -0.20(-2.56%) |
Mar 21, 2003 | 7.583 | 7.786 | 7.532 | 7.641 | 14,159,721 | +0.20(+2.67%) |
Mar 20, 2003 | 7.357 | 7.463 | 7.089 | 7.442 | 21,815,688 | +0.07(+0.88%) |
Mar 19, 2003 | 7.206 | 7.415 | 7.086 | 7.377 | 48,859,404 | -0.77(-9.44%) |
Mar 18, 2003 | 7.796 | 8.149 | 7.787 | 8.146 | 11,189,903 | +0.24(+2.99%) |
Mar 17, 2003 | 7.412 | 7.933 | 7.247 | 7.909 | 25,006,768 | +0.46(+6.17%) |
Mar 14, 2003 | 8.111 | 8.163 | 7.278 | 7.449 | 32,540,554 | -0.69(-8.44%) |
Mar 13, 2003 | 7.686 | 8.149 | 7.611 | 8.136 | 18,021,362 | +0.55(+7.29%) |
Mar 12, 2003 | 7.514 | 7.744 | 7.415 | 7.583 | 10,370,225 | +0.04(+0.50%) |
Mar 11, 2003 | 7.587 | 7.700 | 7.525 | 7.545 | 6,907,955 | -0.02(-0.32%) |
Mar 10, 2003 | 7.635 | 7.751 | 7.545 | 7.569 | 10,826,631 | -0.13(-1.74%) |
Mar 07, 2003 | 7.861 | 7.933 | 7.473 | 7.703 | 32,416,070 | -0.35(-4.35%) |
Mar 06, 2003 | 8.146 | 8.166 | 7.978 | 8.053 | 10,313,992 | -0.16(-1.92%) |
Mar 05, 2003 | 8.039 | 8.221 | 7.943 | 8.211 | 12,465,096 | +0.18(+2.26%) |
Mar 04, 2003 | 8.287 | 8.304 | 7.978 | 8.029 | 19,226,458 | -0.29(-3.51%) |
Mar 03, 2003 | 8.770 | 8.815 | 8.280 | 8.321 | 10,085,213 | -0.41(-4.72%) |
Feb 28, 2003 | 8.527 | 8.736 | 8.269 | 8.733 | 15,591,935 | +0.22(+2.54%) |
Feb 27, 2003 | 8.317 | 8.537 | 8.221 | 8.516 | 9,848,857 | +0.33(+4.02%) |
Feb 26, 2003 | 8.437 | 8.564 | 8.170 | 8.187 | 10,005,068 | -0.28(-3.32%) |
Feb 25, 2003 | 8.431 | 8.475 | 8.153 | 8.468 | 9,005,144 | -0.08(-0.88%) |
Feb 24, 2003 | 8.534 | 8.654 | 8.468 | 8.544 | 9,983,793 | +0.01(+0.08%) |
Feb 21, 2003 | 8.661 | 8.712 | 8.359 | 8.537 | 10,355,085 | -0.15(-1.74%) |
Feb 20, 2003 | 8.551 | 8.835 | 8.527 | 8.688 | 10,079,676 | +0.14(+1.69%) |
Feb 19, 2003 | 8.575 | 8.763 | 8.400 | 8.544 | 10,573,080 | -0.10(-1.19%) |
Feb 18, 2003 | 8.304 | 8.784 | 8.280 | 8.647 | 13,528,845 | +0.36(+4.35%) |
Feb 14, 2003 | 8.050 | 8.317 | 8.012 | 8.287 | 10,541,896 | +0.25(+3.12%) |
Feb 13, 2003 | 8.084 | 8.101 | 7.816 | 8.036 | 7,951,012 | -0.02(-0.26%) |
Feb 12, 2003 | 8.081 | 8.321 | 7.998 | 8.057 | 9,483,102 | -0.18(-2.13%) |
Feb 11, 2003 | 8.235 | 8.393 | 8.108 | 8.232 | 12,443,238 | +0.06(+0.71%) |
Feb 10, 2003 | 7.971 | 8.273 | 7.796 | 8.173 | 13,938,024 | +0.21(+2.67%) |
Feb 07, 2003 | 7.902 | 8.022 | 7.816 | 7.961 | 12,162,875 | +0.09(+1.13%) |
Feb 06, 2003 | 7.810 | 8.043 | 7.768 | 7.871 | 11,843,167 | +0.05(+0.61%) |
Feb 05, 2003 | 7.950 | 8.160 | 7.810 | 7.823 | 13,597,333 | -0.00(-0.04%) |
Feb 04, 2003 | 7.665 | 7.878 | 7.587 | 7.827 | 10,320,112 | +0.08(+1.06%) |
Feb 03, 2003 | 7.693 | 7.909 | 7.535 | 7.744 | 14,684,105 | +0.16(+2.17%) |
Jan 31, 2003 | 7.285 | 7.621 | 6.983 | 7.580 | 17,563,512 | +0.16(+2.13%) |
Jan 30, 2003 | 7.827 | 7.810 | 7.370 | 7.422 | 11,614,828 | -0.40(-5.13%) |
Jan 29, 2003 | 7.775 | 7.909 | 7.583 | 7.823 | 13,214,383 | +0.00(+0.04%) |
Jan 28, 2003 | 7.710 | 7.878 | 7.456 | 7.820 | 18,946,970 | +0.19(+2.43%) |
Jan 27, 2003 | 7.274 | 7.768 | 7.271 | 7.635 | 16,079,510 | +0.16(+2.16%) |
Jan 24, 2003 | 7.669 | 7.683 | 7.092 | 7.473 | 25,559,990 | -0.28(-3.63%) |
Jan 23, 2003 | 7.549 | 7.816 | 7.031 | 7.755 | 29,156,334 | +0.27(+3.62%) |
Jan 22, 2003 | 7.401 | 7.590 | 7.350 | 7.484 | 15,233,174 | +0.05(+0.74%) |
Jan 21, 2003 | 7.607 | 7.696 | 7.405 | 7.429 | 11,598,068 | -0.11(-1.50%) |
Jan 17, 2003 | 7.720 | 7.796 | 7.501 | 7.542 | 12,696,206 | -0.36(-4.52%) |
Jan 16, 2003 | 8.005 | 8.009 | 7.693 | 7.899 | 16,270,985 | +0.01(+0.17%) |
Jan 15, 2003 | 8.304 | 8.328 | 7.799 | 7.885 | 27,591,896 | -0.40(-4.84%) |
Jan 14, 2003 | 8.595 | 8.671 | 8.218 | 8.287 | 23,991,762 | -0.30(-3.44%) |
Jan 13, 2003 | 9.206 | 9.288 | 8.516 | 8.582 | 28,550,144 | -0.59(-6.47%) |
Jan 10, 2003 | 8.993 | 9.405 | 8.925 | 9.175 | 12,183,275 | -0.01(-0.15%) |
Jan 09, 2003 | 9.038 | 9.415 | 8.993 | 9.189 | 12,456,644 | +0.24(+2.64%) |
Jan 08, 2003 | 9.179 | 9.227 | 8.825 | 8.952 | 13,848,261 | -0.29(-3.12%) |
Jan 07, 2003 | 9.463 | 9.587 | 9.192 | 9.240 | 13,257,807 | -0.20(-2.11%) |
Jan 06, 2003 | 8.818 | 9.470 | 8.818 | 9.439 | 15,378,602 | +0.64(+7.25%) |
Jan 03, 2003 | 8.695 | 8.853 | 8.510 | 8.801 | 9,248,203 | +0.13(+1.54%) |
Jan 02, 2003 | 8.534 | 8.712 | 8.136 | 8.667 | 19,455,820 | +0.28(+3.31%) |
Dec 31, 2002 | 8.578 | 8.726 | 8.369 | 8.389 | 8,416,147 | -0.19(-2.16%) |
Dec 30, 2002 | 8.767 | 8.959 | 8.513 | 8.575 | 7,073,784 | -0.18(-2.04%) |
Dec 27, 2002 | 8.794 | 9.083 | 8.709 | 8.753 | 7,759,246 | -0.21(-2.30%) |
Dec 26, 2002 | 9.021 | 9.299 | 8.911 | 8.959 | 5,865,482 | -0.01(-0.11%) |
Dec 24, 2002 | 9.072 | 9.155 | 8.956 | 8.969 | 2,689,098 | -0.11(-1.17%) |
Dec 23, 2002 | 8.897 | 9.086 | 8.736 | 9.076 | 6,464,678 | +0.22(+2.48%) |
Dec 20, 2002 | 8.962 | 9.045 | 8.736 | 8.856 | 9,234,797 | +0.04(+0.43%) |
Dec 19, 2002 | 8.715 | 9.158 | 8.647 | 8.818 | 13,746,840 | +0.08(+0.94%) |
Dec 18, 2002 | 8.990 | 9.000 | 8.633 | 8.736 | 13,288,700 | -0.36(-4.00%) |
Dec 17, 2002 | 9.007 | 9.347 | 8.901 | 9.100 | 10,533,445 | +0.07(+0.80%) |
Dec 16, 2002 | 8.595 | 9.048 | 8.407 | 9.028 | 9,184,670 | +0.54(+6.30%) |
Dec 13, 2002 | 8.712 | 8.712 | 8.396 | 8.492 | 10,124,266 | -0.34(-3.81%) |
Dec 12, 2002 | 9.096 | 9.165 | 8.592 | 8.829 | 15,300,788 | -0.15(-1.68%) |
Dec 11, 2002 | 8.691 | 9.110 | 8.455 | 8.980 | 12,428,666 | +0.22(+2.51%) |
Dec 10, 2002 | 8.434 | 8.835 | 8.372 | 8.760 | 14,456,492 | +0.50(+6.02%) |
Dec 09, 2002 | 8.671 | 8.722 | 8.256 | 8.262 | 9,463,576 | -0.56(-6.30%) |
Dec 06, 2002 | 8.448 | 8.866 | 8.235 | 8.818 | 13,511,067 | +0.16(+1.86%) |
Dec 05, 2002 | 9.172 | 9.196 | 8.623 | 8.657 | 13,698,170 | -0.25(-2.85%) |
Dec 04, 2002 | 9.388 | 9.405 | 8.630 | 8.911 | 21,610,130 | -0.77(-7.91%) |
Dec 03, 2002 | 10.02 | 10.02 | 9.604 | 9.676 | 9,465,324 | -0.37(-3.72%) |
Dec 02, 2002 | 10.22 | 10.31 | 9.779 | 10.05 | 10,142,335 | +0.18(+1.84%) |
Nov 29, 2002 | 10.08 | 10.16 | 9.834 | 9.868 | 4,343,884 | -0.07(-0.72%) |
Nov 27, 2002 | 9.662 | 10.02 | 9.597 | 9.940 | 11,036,175 | +0.52(+5.54%) |
Nov 26, 2002 | 9.796 | 9.796 | 9.371 | 9.419 | 13,331,833 | -0.40(-4.12%) |
Nov 25, 2002 | 9.608 | 10.06 | 9.590 | 9.824 | 9,957,855 | +0.09(+0.95%) |
Nov 22, 2002 | 9.916 | 9.968 | 9.645 | 9.731 | 10,448,636 | -0.29(-2.88%) |
Nov 21, 2002 | 9.553 | 10.26 | 9.522 | 10.02 | 17,056,994 | +0.51(+5.38%) |
Nov 20, 2002 | 8.863 | 9.628 | 8.849 | 9.508 | 15,693,355 | +0.67(+7.57%) |
Nov 19, 2002 | 8.990 | 9.127 | 8.733 | 8.839 | 11,532,786 | -0.18(-2.02%) |
Nov 18, 2002 | 8.983 | 9.254 | 8.908 | 9.021 | 11,661,893 | +0.07(+0.73%) |
Nov 15, 2002 | 8.798 | 8.983 | 8.616 | 8.956 | 10,140,586 | +0.08(+0.85%) |
Nov 14, 2002 | 8.688 | 8.973 | 8.620 | 8.880 | 11,387,650 | +0.34(+3.94%) |
Nov 13, 2002 | 8.544 | 8.818 | 8.311 | 8.544 | 12,164,623 | -0.04(-0.48%) |
Nov 12, 2002 | 8.451 | 8.767 | 8.448 | 8.585 | 8,688,351 | +0.18(+2.16%) |
Nov 11, 2002 | 9.076 | 9.076 | 8.341 | 8.403 | 10,632,242 | -0.70(-7.65%) |
Nov 08, 2002 | 8.873 | 9.264 | 8.685 | 9.100 | 11,290,018 | +0.26(+2.95%) |
Nov 07, 2002 | 9.158 | 9.179 | 8.746 | 8.839 | 13,076,242 | -0.50(-5.40%) |
Nov 06, 2002 | 9.299 | 9.364 | 8.935 | 9.343 | 14,363,815 | +0.15(+1.68%) |
Nov 05, 2002 | 8.945 | 9.203 | 8.829 | 9.189 | 15,133,503 | +0.13(+1.48%) |
Nov 04, 2002 | 9.196 | 9.415 | 8.942 | 9.055 | 15,745,814 | +0.14(+1.58%) |
Nov 01, 2002 | 8.321 | 8.921 | 8.239 | 8.914 | 23,937,262 | +0.54(+6.48%) |
Oct 31, 2002 | 8.585 | 8.787 | 8.283 | 8.372 | 17,056,120 | -0.22(-2.59%) |
Oct 30, 2002 | 7.830 | 8.750 | 7.823 | 8.595 | 26,853,392 | +0.82(+10.55%) |
Oct 29, 2002 | 7.961 | 8.046 | 7.463 | 7.775 | 14,527,311 | -0.24(-3.04%) |
Oct 28, 2002 | 8.304 | 8.369 | 7.902 | 8.019 | 13,584,218 | -0.23(-2.79%) |
Oct 25, 2002 | 7.717 | 8.269 | 7.713 | 8.249 | 16,828,214 | +0.47(+6.00%) |
Oct 24, 2002 | 8.184 | 8.187 | 7.542 | 7.782 | 43,278,448 | -1.02(-11.58%) |
Oct 23, 2002 | 8.300 | 8.835 | 8.111 | 8.801 | 20,059,972 | +0.43(+5.16%) |
Oct 22, 2002 | 9.035 | 9.035 | 8.311 | 8.369 | 13,560,029 | -0.70(-7.75%) |
Oct 21, 2002 | 8.427 | 9.083 | 8.218 | 9.072 | 12,076,026 | +0.60(+7.08%) |
Oct 18, 2002 | 8.365 | 8.551 | 8.081 | 8.472 | 14,717,912 | -0.09(-1.08%) |
Oct 17, 2002 | 8.362 | 8.743 | 8.362 | 8.564 | 15,510,682 | +0.73(+9.28%) |
Oct 16, 2002 | 8.338 | 8.478 | 7.720 | 7.837 | 22,398,424 | -0.97(-10.99%) |
Oct 15, 2002 | 8.654 | 9.004 | 8.588 | 8.805 | 20,355,198 | +0.63(+7.77%) |
Oct 14, 2002 | 7.840 | 8.235 | 7.768 | 8.170 | 12,327,246 | +0.22(+2.72%) |
Oct 11, 2002 | 7.772 | 8.273 | 7.758 | 7.954 | 17,520,088 | +0.52(+7.02%) |
Oct 10, 2002 | 6.911 | 7.580 | 6.801 | 7.432 | 16,522,205 | +0.58(+8.46%) |
Oct 09, 2002 | 6.639 | 7.164 | 6.602 | 6.852 | 14,382,712 | +0.08(+1.23%) |
Oct 08, 2002 | 6.729 | 6.873 | 6.492 | 6.769 | 14,101,521 | +0.10(+1.48%) |
Oct 07, 2002 | 6.756 | 6.811 | 6.578 | 6.670 | 11,164,117 | -0.14(-2.07%) |
Oct 04, 2002 | 7.336 | 7.463 | 6.646 | 6.811 | 20,658,002 | -0.43(-5.92%) |
Oct 03, 2002 | 7.274 | 7.446 | 7.140 | 7.240 | 11,402,513 | -0.10(-1.36%) |
Oct 02, 2002 | 7.164 | 7.686 | 7.154 | 7.339 | 17,167,664 | +0.08(+1.04%) |
Oct 01, 2002 | 7.068 | 7.350 | 6.911 | 7.264 | 12,496,280 | +0.25(+3.52%) |
Sep 30, 2002 | 7.013 | 7.164 | 6.890 | 7.017 | 15,793,610 | -0.16(-2.20%) |
Sep 27, 2002 | 6.732 | 7.343 | 6.664 | 7.175 | 31,985,324 | +0.39(+5.71%) |
Sep 26, 2002 | 6.780 | 7.219 | 6.766 | 6.787 | 26,772,954 | +0.10(+1.44%) |
Sep 25, 2002 | 5.994 | 6.839 | 5.919 | 6.691 | 25,780,026 | +0.82(+14.04%) |
Sep 24, 2002 | 5.668 | 6.108 | 5.668 | 5.867 | 9,869,464 | +0.11(+1.97%) |
Sep 23, 2002 | 5.988 | 6.005 | 5.696 | 5.754 | 11,078,725 | -0.31(-5.15%) |
Sep 20, 2002 | 6.094 | 6.132 | 5.953 | 6.066 | 14,716,306 | +0.12(+1.96%) |
Sep 19, 2002 | 5.816 | 6.142 | 5.799 | 5.950 | 13,464,146 | -0.02(-0.29%) |
Sep 18, 2002 | 5.706 | 6.039 | 5.679 | 5.967 | 15,696,269 | +0.13(+2.29%) |
Sep 17, 2002 | 6.197 | 6.262 | 5.802 | 5.833 | 39,564,116 | +0.56(+10.68%) |
Sep 16, 2002 | 5.898 | 5.898 | 5.154 | 5.270 | 29,311,088 | -0.55(-9.38%) |
Sep 13, 2002 | 6.276 | 6.362 | 5.665 | 5.816 | 31,372,044 | -0.58(-9.12%) |
Sep 12, 2002 | 6.691 | 6.691 | 6.331 | 6.399 | 12,658,692 | -0.46(-6.66%) |
Sep 11, 2002 | 6.818 | 7.147 | 6.818 | 6.856 | 6,396,773 | +0.10(+1.52%) |
Sep 10, 2002 | 6.615 | 6.959 | 6.550 | 6.753 | 10,956,321 | +0.25(+3.85%) |
Sep 09, 2002 | 6.698 | 6.698 | 6.320 | 6.502 | 10,366,518 | -0.23(-3.46%) |
Sep 06, 2002 | 6.677 | 6.914 | 6.657 | 6.736 | 10,739,462 | +0.37(+5.77%) |
Sep 05, 2002 | 6.691 | 6.736 | 6.307 | 6.368 | 11,399,599 | -0.48(-7.06%) |
Sep 04, 2002 | 6.797 | 6.914 | 6.557 | 6.852 | 8,196,986 | +0.09(+1.32%) |
Sep 03, 2002 | 7.082 | 7.137 | 6.732 | 6.763 | 8,923,541 | -0.46(-6.37%) |
Aug 30, 2002 | 7.202 | 7.436 | 7.010 | 7.223 | 7,569,228 | -0.00(-0.05%) |
Aug 29, 2002 | 7.103 | 7.405 | 6.900 | 7.226 | 973,869,312 | +0.10(+1.35%) |
Aug 28, 2002 | 7.315 | 7.333 | 6.993 | 7.130 | 10,274,648 | -0.30(-4.06%) |
Aug 27, 2002 | 7.923 | 7.926 | 7.353 | 7.432 | 9,016,405 | -0.41(-5.25%) |
Aug 26, 2002 | 7.772 | 7.921 | 7.514 | 7.844 | 5,605,819 | +0.22(+2.93%) |
Aug 23, 2002 | 7.772 | 7.858 | 7.593 | 7.621 | 5,553,410 | -0.40(-4.96%) |
Aug 22, 2002 | 8.338 | 8.345 | 7.847 | 8.019 | 11,273,989 | -0.28(-3.43%) |
Aug 21, 2002 | 7.823 | 8.338 | 7.820 | 8.304 | 12,439,741 | +0.58(+7.51%) |
Aug 20, 2002 | 7.834 | 7.906 | 7.665 | 7.724 | 6,213,750 | -0.10(-1.32%) |
Aug 16, 2002 | 7.075 | 7.919 | 7.075 | 7.827 | 11,328,607 | +0.63(+8.77%) |
Aug 15, 2002 | 7.055 | 7.377 | 6.863 | 7.195 | 8,450,537 | +0.23(+3.35%) |
Aug 14, 2002 | 6.636 | 6.989 | 6.300 | 6.962 | 12,902,544 | +0.39(+5.95%) |
Aug 13, 2002 | 6.945 | 7.240 | 6.547 | 6.571 | 8,453,894 | -0.42(-6.04%) |
Aug 12, 2002 | 7.010 | 7.038 | 6.777 | 6.993 | 5,838,378 | +0.06(+0.84%) |
Aug 07, 2002 | 7.164 | 7.376 | 6.554 | 6.935 | 10,077,344 | +0.03(+0.40%) |
Aug 06, 2002 | 6.931 | 7.154 | 6.859 | 6.907 | 12,781,306 | +0.23(+3.44%) |
Aug 05, 2002 | 7.086 | 7.274 | 6.571 | 6.677 | 13,133,946 | -0.53(-7.38%) |
Aug 02, 2002 | 7.209 | 7.261 | 6.914 | 7.209 | 20,855,376 | +0.00(+0.05%) |
Aug 01, 2002 | 7.562 | 7.597 | 7.086 | 7.206 | 10,472,680 | -0.35(-4.63%) |
Jul 31, 2002 | 7.463 | 7.635 | 7.319 | 7.556 | 9,207,402 | -0.07(-0.90%) |
Jul 30, 2002 | 7.689 | 7.909 | 7.552 | 7.624 | 12,570,014 | -0.14(-1.77%) |
Jul 29, 2002 | 7.518 | 7.899 | 7.303 | 7.762 | 9,943,117 | +0.45(+6.20%) |
Jul 26, 2002 | 7.580 | 7.665 | 7.130 | 7.309 | 9,547,644 | -0.03(-0.42%) |
Jul 25, 2002 | 7.799 | 8.046 | 7.062 | 7.339 | 19,377,132 | -0.84(-10.28%) |
Jul 24, 2002 | 7.683 | 8.214 | 7.566 | 8.180 | 13,570,130 | +0.43(+5.58%) |
Jul 23, 2002 | 8.208 | 8.451 | 7.737 | 7.748 | 17,309,230 | -0.47(-5.72%) |
Jul 22, 2002 | 8.544 | 8.784 | 7.978 | 8.218 | 11,252,422 | -0.42(-4.88%) |
Jul 19, 2002 | 8.750 | 8.811 | 8.537 | 8.640 | 8,990,572 | -0.46(-5.05%) |
Jul 17, 2002 | 9.371 | 9.457 | 8.715 | 9.100 | 13,796,676 | +0.76(+9.09%) |
Jul 12, 2002 | 8.736 | 8.777 | 8.204 | 8.341 | 9,810,970 | -0.23(-2.68%) |
Jul 11, 2002 | 7.995 | 8.612 | 7.871 | 8.571 | 20,377,348 | +0.54(+6.75%) |
Jul 10, 2002 | 8.842 | 8.853 | 7.803 | 8.029 | 27,220,312 | -0.74(-8.45%) |
Jul 09, 2002 | 9.243 | 9.302 | 8.733 | 8.770 | 9,954,357 | -0.47(-5.12%) |
Jul 08, 2002 | 9.450 | 9.745 | 9.076 | 9.243 | 10,791,659 | -0.21(-2.19%) |
Jul 05, 2002 | 8.904 | 9.467 | 8.884 | 9.450 | 4,496,014 | +0.72(+8.30%) |
Jul 04, 2002 | 8.338 | 8.822 | 8.108 | 8.726 | 11,243,388 | +0.00(+0.00%) |
Jul 03, 2002 | 8.338 | 8.822 | 8.108 | 8.726 | 11,222,113 | +0.31(+3.67%) |
Jul 02, 2002 | 8.811 | 8.825 | 8.050 | 8.417 | 14,094,235 | -0.40(-4.59%) |
Jul 01, 2002 | 9.415 | 9.625 | 8.815 | 8.822 | 10,712,971 | -0.59(-6.27%) |
Jun 28, 2002 | 9.384 | 9.810 | 9.312 | 9.412 | 11,194,718 | -0.01(-0.07%) |
Jun 27, 2002 | 9.590 | 9.793 | 9.199 | 9.419 | 12,108,376 | +0.10(+1.03%) |
Jun 26, 2002 | 8.691 | 9.402 | 8.510 | 9.323 | 13,371,177 | +0.22(+2.45%) |
Jun 25, 2002 | 9.659 | 9.762 | 9.100 | 9.100 | 10,297,380 | -0.02(-0.19%) |
Jun 21, 2002 | 10.09 | 10.09 | 9.052 | 9.117 | 18,703,910 | -0.61(-6.25%) |
Jun 20, 2002 | 10.13 | 10.34 | 9.632 | 9.724 | 13,789,099 | -0.38(-3.80%) |
Jun 19, 2002 | 10.23 | 10.58 | 10.08 | 10.11 | 9,766,088 | -0.26(-2.52%) |
Jun 18, 2002 | 10.26 | 10.94 | 10.23 | 10.37 | 9,879,166 | +0.01(+0.07%) |
Jun 17, 2002 | 10.26 | 10.42 | 10.09 | 10.36 | 11,043,461 | +0.33(+3.25%) |
Jun 14, 2002 | 9.916 | 10.20 | 9.611 | 10.04 | 12,795,878 | +0.23(+2.38%) |
Jun 12, 2002 | 9.477 | 9.979 | 9.402 | 9.803 | 15,430,769 | +0.34(+3.59%) |
Jun 11, 2002 | 10.18 | 10.27 | 9.463 | 9.463 | 10,125,431 | -0.60(-5.93%) |
Jun 10, 2002 | 10.46 | 10.46 | 10.02 | 10.06 | 8,342,996 | -0.14(-1.38%) |
Jun 07, 2002 | 9.357 | 10.41 | 9.179 | 10.20 | 19,132,906 | +0.30(+3.01%) |
Jun 06, 2002 | 9.985 | 10.13 | 9.642 | 9.903 | 8,848,933 | -0.30(-2.93%) |
Jun 05, 2002 | 10.05 | 10.29 | 9.786 | 10.20 | 7,483,837 | -0.06(-0.57%) |
May 31, 2002 | 10.41 | 10.79 | 10.17 | 10.26 | 12,159,086 | -0.20(-1.90%) |
May 28, 2002 | 10.74 | 10.80 | 10.33 | 10.46 | 6,639,832 | -0.11(-1.04%) |
May 27, 2002 | 10.74 | 10.75 | 10.39 | 10.57 | 4,192,336 | +0.00(+0.00%) |
May 24, 2002 | 10.74 | 10.75 | 10.39 | 10.57 | 4,115,979 | -0.29(-2.65%) |
May 23, 2002 | 11.05 | 11.05 | 10.40 | 10.86 | 7,599,246 | -0.07(-0.60%) |
May 22, 2002 | 10.74 | 11.11 | 10.61 | 10.92 | 6,497,902 | +0.09(+0.86%) |
May 21, 2002 | 11.47 | 11.56 | 10.72 | 10.83 | 10,466,123 | -0.52(-4.57%) |
May 20, 2002 | 11.22 | 11.47 | 10.93 | 11.35 | 7,118,082 | +0.04(+0.36%) |
May 17, 2002 | 11.36 | 11.49 | 10.97 | 11.31 | 7,413,600 | +0.15(+1.38%) |
May 16, 2002 | 11.19 | 11.39 | 11.01 | 11.15 | 8,378,552 | -0.05(-0.46%) |
May 15, 2002 | 10.98 | 11.66 | 10.84 | 11.20 | 12,148,011 | +0.10(+0.87%) |
May 14, 2002 | 10.78 | 11.18 | 10.75 | 11.11 | 13,785,602 | +0.81(+7.86%) |
May 13, 2002 | 9.786 | 10.32 | 9.728 | 10.30 | 11,335,482 | +0.69(+7.14%) |
May 10, 2002 | 10.34 | 10.34 | 9.457 | 9.611 | 12,455,770 | -0.55(-5.37%) |
May 09, 2002 | 15.87 | 10.79 | 10.15 | 10.16 | 12,417,883 | +0.41(+4.20%) |
May 06, 2002 | 9.697 | 10.17 | 9.576 | 9.747 | 11,339,854 | +0.09(+0.95%) |
May 03, 2002 | 10.16 | 10.16 | 9.486 | 9.656 | 16,723,005 | -0.45(-4.44%) |
May 02, 2002 | 10.30 | 10.59 | 10.06 | 10.10 | 13,166,296 | -0.22(-2.17%) |