Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.000 | 8.137 | 7.946 | 8.117 | 14,343,939 | +0.22(+2.85%) |
May 29, 2003 | 7.952 | 8.048 | 7.875 | 7.893 | 13,882,936 | -0.05(-0.68%) |
May 28, 2003 | 7.914 | 8.039 | 7.704 | 7.946 | 13,207,440 | +0.12(+1.60%) |
May 27, 2003 | 7.660 | 7.914 | 7.616 | 7.822 | 16,619,280 | +0.16(+2.13%) |
May 23, 2003 | 7.712 | 7.714 | 7.593 | 7.658 | 9,582,670 | -0.05(-0.70%) |
May 22, 2003 | 7.770 | 7.770 | 7.654 | 7.712 | 11,453,494 | -0.02(-0.20%) |
May 21, 2003 | 7.493 | 7.760 | 7.493 | 7.727 | 22,483,990 | +0.24(+3.15%) |
May 20, 2003 | 7.825 | 7.904 | 7.338 | 7.491 | 58,103,316 | -0.25(-3.23%) |
May 19, 2003 | 8.125 | 8.163 | 7.702 | 7.741 | 42,830,860 | -0.77(-9.03%) |
May 16, 2003 | 8.578 | 8.609 | 8.442 | 8.509 | 12,090,204 | -0.10(-1.16%) |
May 15, 2003 | 8.644 | 8.657 | 8.436 | 8.609 | 14,559,994 | +0.05(+0.63%) |
May 14, 2003 | 8.768 | 8.826 | 8.536 | 8.555 | 9,276,029 | -0.19(-2.22%) |
May 13, 2003 | 8.817 | 8.845 | 8.724 | 8.749 | 9,335,639 | -0.12(-1.41%) |
May 12, 2003 | 8.701 | 8.918 | 8.624 | 8.874 | 10,821,990 | +0.17(+2.01%) |
May 09, 2003 | 8.605 | 8.703 | 8.525 | 8.699 | 7,184,985 | +0.13(+1.55%) |
May 08, 2003 | 8.557 | 8.720 | 8.530 | 8.567 | 10,072,827 | -0.02(-0.27%) |
May 07, 2003 | 8.519 | 8.694 | 8.490 | 8.590 | 9,692,259 | +0.04(+0.52%) |
May 06, 2003 | 8.528 | 8.724 | 8.511 | 8.546 | 13,382,887 | +0.08(+1.00%) |
May 05, 2003 | 8.538 | 8.582 | 8.461 | 8.461 | 9,119,064 | -0.02(-0.23%) |
May 02, 2003 | 8.375 | 8.573 | 8.365 | 8.480 | 12,485,350 | +0.12(+1.47%) |
May 01, 2003 | 8.384 | 8.386 | 8.185 | 8.357 | 13,824,888 | -0.07(-0.87%) |
Apr 30, 2003 | 8.567 | 8.567 | 8.384 | 8.430 | 18,183,984 | -0.16(-1.81%) |
Apr 29, 2003 | 8.644 | 8.747 | 8.586 | 8.586 | 11,535,751 | -0.03(-0.40%) |
Apr 28, 2003 | 8.532 | 8.644 | 8.480 | 8.621 | 9,056,850 | +0.09(+1.04%) |
Apr 25, 2003 | 8.644 | 8.651 | 8.480 | 8.532 | 6,929,364 | -0.07(-0.85%) |
Apr 24, 2003 | 8.586 | 8.653 | 8.517 | 8.605 | 8,871,772 | -0.07(-0.80%) |
Apr 23, 2003 | 8.740 | 8.751 | 8.624 | 8.674 | 13,756,427 | -0.10(-1.18%) |
Apr 22, 2003 | 8.672 | 8.836 | 8.655 | 8.778 | 11,804,908 | +0.03(+0.31%) |
Apr 21, 2003 | 8.768 | 8.801 | 8.657 | 8.751 | 11,890,289 | -0.02(-0.20%) |
Apr 17, 2003 | 8.588 | 8.792 | 8.515 | 8.768 | 13,145,227 | +0.18(+2.13%) |
Apr 16, 2003 | 8.730 | 8.772 | 8.557 | 8.586 | 12,794,594 | -0.14(-1.61%) |
Apr 15, 2003 | 8.528 | 8.770 | 8.471 | 8.726 | 16,022,657 | +0.19(+2.23%) |
Apr 14, 2003 | 8.432 | 8.546 | 8.340 | 8.536 | 9,113,858 | +0.10(+1.23%) |
Apr 11, 2003 | 8.507 | 8.540 | 8.396 | 8.432 | 10,811,578 | +0.05(+0.57%) |
Apr 10, 2003 | 8.206 | 8.392 | 8.194 | 8.384 | 12,203,177 | +0.20(+2.39%) |
Apr 09, 2003 | 8.317 | 8.394 | 8.163 | 8.188 | 12,557,455 | -0.09(-1.14%) |
Apr 08, 2003 | 8.336 | 8.352 | 8.229 | 8.283 | 16,167,908 | -0.05(-0.65%) |
Apr 07, 2003 | 8.452 | 8.509 | 8.327 | 8.336 | 14,216,910 | +0.05(+0.58%) |
Apr 04, 2003 | 8.288 | 8.359 | 8.192 | 8.288 | 10,420,857 | +0.02(+0.28%) |
Apr 03, 2003 | 8.231 | 8.356 | 8.133 | 8.265 | 13,060,627 | +0.14(+1.70%) |
Apr 02, 2003 | 8.177 | 8.248 | 7.973 | 8.127 | 12,111,029 | +0.23(+2.87%) |
Apr 01, 2003 | 7.885 | 7.941 | 7.741 | 7.900 | 12,085,519 | +0.06(+0.78%) |
Mar 31, 2003 | 7.785 | 7.920 | 7.683 | 7.839 | 11,571,934 | -0.03(-0.34%) |
Mar 28, 2003 | 7.991 | 7.991 | 7.829 | 7.866 | 11,902,002 | -0.14(-1.78%) |
Mar 27, 2003 | 7.975 | 8.058 | 7.923 | 8.008 | 7,627,506 | -0.07(-0.81%) |
Mar 26, 2003 | 7.962 | 8.165 | 7.952 | 8.073 | 12,380,186 | +0.10(+1.28%) |
Mar 25, 2003 | 7.837 | 8.023 | 7.837 | 7.971 | 12,495,241 | +0.14(+1.74%) |
Mar 24, 2003 | 7.979 | 7.979 | 7.781 | 7.835 | 12,178,448 | -0.34(-4.11%) |
Mar 21, 2003 | 8.048 | 8.196 | 7.943 | 8.171 | 13,718,422 | +0.27(+3.35%) |
Mar 20, 2003 | 8.006 | 8.006 | 7.683 | 7.906 | 11,347,289 | +0.04(+0.54%) |
Mar 19, 2003 | 7.645 | 7.906 | 7.643 | 7.864 | 12,390,598 | +0.13(+1.66%) |
Mar 18, 2003 | 7.701 | 7.739 | 7.520 | 7.735 | 12,826,091 | +0.03(+0.42%) |
Mar 17, 2003 | 7.491 | 7.720 | 7.351 | 7.702 | 17,641,244 | +0.20(+2.69%) |
Mar 14, 2003 | 7.410 | 7.564 | 7.364 | 7.501 | 12,487,172 | +0.09(+1.22%) |
Mar 13, 2003 | 7.161 | 7.445 | 7.145 | 7.410 | 13,876,168 | +0.32(+4.55%) |
Mar 12, 2003 | 6.953 | 7.101 | 6.809 | 7.088 | 9,862,500 | +0.10(+1.37%) |
Mar 11, 2003 | 7.088 | 7.144 | 6.965 | 6.992 | 11,678,139 | -0.11(-1.57%) |
Mar 10, 2003 | 7.222 | 7.286 | 7.069 | 7.103 | 10,042,371 | -0.20(-2.79%) |
Mar 07, 2003 | 7.193 | 7.334 | 6.907 | 7.307 | 13,610,395 | +0.11(+1.58%) |
Mar 06, 2003 | 7.188 | 7.318 | 7.105 | 7.193 | 12,382,529 | -0.03(-0.45%) |
Mar 05, 2003 | 7.251 | 7.266 | 7.088 | 7.226 | 16,671,862 | +0.01(+0.19%) |
Mar 04, 2003 | 7.378 | 7.491 | 7.201 | 7.213 | 21,332,914 | -0.33(-4.38%) |
Mar 03, 2003 | 7.597 | 7.658 | 7.510 | 7.543 | 16,719,759 | -0.01(-0.08%) |
Feb 28, 2003 | 7.491 | 7.606 | 7.489 | 7.549 | 12,561,359 | +0.09(+1.21%) |
Feb 27, 2003 | 7.578 | 7.587 | 7.376 | 7.459 | 12,668,606 | -0.03(-0.44%) |
Feb 26, 2003 | 7.366 | 7.618 | 7.366 | 7.491 | 18,098,082 | +0.07(+0.98%) |
Feb 25, 2003 | 7.251 | 7.418 | 7.126 | 7.418 | 20,276,328 | +0.10(+1.36%) |
Feb 24, 2003 | 7.270 | 7.395 | 7.128 | 7.318 | 33,982,776 | +0.40(+5.77%) |
Feb 21, 2003 | 6.723 | 6.965 | 6.690 | 6.919 | 12,359,622 | +0.21(+3.06%) |
Feb 20, 2003 | 6.704 | 6.809 | 6.698 | 6.713 | 9,538,678 | -0.01(-0.14%) |
Feb 19, 2003 | 6.825 | 6.877 | 6.713 | 6.723 | 8,373,285 | -0.13(-1.85%) |
Feb 18, 2003 | 6.721 | 6.946 | 6.715 | 6.850 | 9,623,278 | +0.13(+2.00%) |
Feb 14, 2003 | 6.512 | 6.715 | 6.439 | 6.715 | 12,181,572 | +0.18(+2.79%) |
Feb 13, 2003 | 6.588 | 6.588 | 6.410 | 6.533 | 7,089,973 | -0.05(-0.73%) |
Feb 12, 2003 | 6.627 | 6.721 | 6.577 | 6.581 | 5,908,961 | -0.06(-0.90%) |
Feb 11, 2003 | 6.675 | 6.731 | 6.579 | 6.640 | 8,838,713 | +0.03(+0.49%) |
Feb 10, 2003 | 6.594 | 6.627 | 6.464 | 6.608 | 8,190,550 | +0.06(+0.94%) |
Feb 07, 2003 | 6.771 | 6.807 | 6.492 | 6.546 | 9,105,267 | -0.11(-1.62%) |
Feb 06, 2003 | 6.650 | 6.761 | 6.583 | 6.654 | 12,200,835 | +0.00(+0.06%) |
Feb 05, 2003 | 6.723 | 6.771 | 6.634 | 6.650 | 9,183,099 | -0.03(-0.49%) |
Feb 04, 2003 | 6.780 | 6.780 | 6.627 | 6.683 | 8,208,511 | -0.10(-1.44%) |
Feb 03, 2003 | 6.636 | 6.828 | 6.629 | 6.780 | 13,940,204 | +0.22(+3.28%) |
Jan 31, 2003 | 6.512 | 6.717 | 6.504 | 6.565 | 14,212,224 | +0.03(+0.53%) |
Jan 30, 2003 | 6.704 | 6.792 | 6.506 | 6.531 | 11,463,906 | -0.12(-1.79%) |
Jan 29, 2003 | 6.644 | 6.704 | 6.554 | 6.650 | 9,868,226 | +0.00(+0.06%) |
Jan 28, 2003 | 6.656 | 6.734 | 6.638 | 6.646 | 12,049,076 | +0.04(+0.58%) |
Jan 27, 2003 | 6.554 | 6.707 | 6.531 | 6.608 | 13,992,525 | +0.05(+0.82%) |
Jan 24, 2003 | 6.723 | 6.734 | 6.506 | 6.554 | 13,755,646 | -0.17(-2.51%) |
Jan 23, 2003 | 6.792 | 6.865 | 6.684 | 6.723 | 16,487,825 | -0.03(-0.43%) |
Jan 22, 2003 | 6.850 | 6.932 | 6.750 | 6.752 | 15,584,561 | -0.10(-1.40%) |
Jan 21, 2003 | 7.097 | 7.117 | 6.848 | 6.848 | 13,679,116 | -0.20(-2.86%) |
Jan 17, 2003 | 7.238 | 7.259 | 7.047 | 7.049 | 13,984,977 | -0.22(-2.96%) |
Jan 16, 2003 | 7.309 | 7.376 | 7.203 | 7.265 | 10,231,094 | -0.03(-0.47%) |
Jan 15, 2003 | 7.299 | 7.347 | 7.226 | 7.299 | 10,471,878 | +0.05(+0.72%) |
Jan 14, 2003 | 7.107 | 7.309 | 7.107 | 7.247 | 10,964,117 | -0.06(-0.84%) |
Jan 13, 2003 | 7.491 | 7.493 | 7.282 | 7.309 | 8,852,249 | -0.08(-1.04%) |
Jan 10, 2003 | 7.328 | 7.501 | 7.289 | 7.386 | 9,488,699 | +0.01(+0.08%) |
Jan 09, 2003 | 7.218 | 7.405 | 7.218 | 7.380 | 19,505,300 | +0.24(+3.36%) |
Jan 08, 2003 | 7.117 | 7.257 | 7.088 | 7.140 | 14,381,163 | +0.04(+0.60%) |
Jan 07, 2003 | 7.107 | 7.199 | 7.059 | 7.097 | 18,572,882 | +0.09(+1.23%) |
Jan 06, 2003 | 7.155 | 7.199 | 7.011 | 7.011 | 20,619,674 | -0.08(-1.14%) |
Jan 03, 2003 | 7.558 | 7.558 | 6.938 | 7.092 | 40,815,828 | -0.47(-6.18%) |
Jan 02, 2003 | 7.280 | 7.589 | 7.280 | 7.558 | 14,032,092 | +0.36(+4.93%) |
Dec 31, 2002 | 7.270 | 7.338 | 7.167 | 7.203 | 8,305,345 | -0.07(-0.92%) |
Dec 30, 2002 | 7.069 | 7.299 | 7.059 | 7.270 | 13,416,727 | +0.20(+2.85%) |
Dec 27, 2002 | 7.149 | 7.178 | 7.011 | 7.069 | 5,753,038 | -0.10(-1.39%) |
Dec 26, 2002 | 7.078 | 7.295 | 7.078 | 7.168 | 6,925,980 | +0.09(+1.28%) |
Dec 24, 2002 | 7.107 | 7.120 | 7.040 | 7.078 | 5,150,167 | -0.12(-1.71%) |
Dec 23, 2002 | 7.368 | 7.368 | 7.136 | 7.201 | 9,075,592 | -0.17(-2.27%) |
Dec 20, 2002 | 7.357 | 7.424 | 7.176 | 7.368 | 13,548,182 | +0.11(+1.48%) |
Dec 19, 2002 | 7.347 | 7.482 | 7.230 | 7.261 | 10,650,448 | -0.08(-1.05%) |
Dec 18, 2002 | 7.462 | 7.520 | 7.288 | 7.338 | 10,833,444 | -0.12(-1.55%) |
Dec 17, 2002 | 7.670 | 7.670 | 7.414 | 7.453 | 10,142,850 | -0.22(-2.81%) |
Dec 16, 2002 | 7.424 | 7.668 | 7.395 | 7.668 | 11,426,422 | +0.19(+2.60%) |
Dec 13, 2002 | 7.510 | 7.572 | 7.395 | 7.474 | 9,990,310 | -0.17(-2.21%) |
Dec 12, 2002 | 7.702 | 7.714 | 7.580 | 7.643 | 6,611,529 | +0.00(+0.03%) |
Dec 11, 2002 | 7.702 | 7.760 | 7.568 | 7.641 | 11,004,986 | -0.16(-2.02%) |
Dec 10, 2002 | 7.674 | 7.837 | 7.645 | 7.798 | 10,820,428 | +0.14(+1.88%) |
Dec 09, 2002 | 7.841 | 7.841 | 7.608 | 7.654 | 11,613,843 | -0.18(-2.35%) |
Dec 06, 2002 | 7.808 | 7.902 | 7.683 | 7.839 | 11,666,945 | -0.07(-0.83%) |
Dec 05, 2002 | 7.992 | 8.037 | 7.866 | 7.904 | 9,936,166 | -0.09(-1.08%) |
Dec 04, 2002 | 7.674 | 8.048 | 7.635 | 7.991 | 13,076,506 | +0.23(+2.92%) |
Dec 03, 2002 | 7.908 | 7.943 | 7.712 | 7.764 | 12,185,476 | -0.14(-1.80%) |
Dec 02, 2002 | 8.163 | 8.198 | 7.856 | 7.906 | 12,584,006 | -0.07(-0.82%) |
Nov 29, 2002 | 8.029 | 8.065 | 7.943 | 7.971 | 5,434,422 | +0.00(+0.00%) |
Nov 27, 2002 | 7.770 | 8.010 | 7.731 | 7.971 | 12,830,516 | +0.36(+4.67%) |
Nov 26, 2002 | 7.779 | 7.779 | 7.553 | 7.616 | 13,119,717 | -0.05(-0.63%) |
Nov 25, 2002 | 7.514 | 7.731 | 7.474 | 7.664 | 14,794,791 | +0.19(+2.57%) |
Nov 22, 2002 | 7.522 | 7.626 | 7.453 | 7.472 | 12,694,636 | -0.05(-0.66%) |
Nov 21, 2002 | 7.447 | 7.616 | 7.282 | 7.522 | 22,250,754 | +0.24(+3.32%) |
Nov 20, 2002 | 7.549 | 7.578 | 7.267 | 7.280 | 31,727,480 | -0.21(-2.77%) |
Nov 19, 2002 | 7.818 | 7.818 | 7.280 | 7.487 | 40,741,380 | -0.33(-4.23%) |
Nov 18, 2002 | 8.413 | 8.413 | 7.789 | 7.818 | 25,582,420 | -0.35(-4.24%) |
Nov 15, 2002 | 8.039 | 8.261 | 7.991 | 8.163 | 15,212,062 | +0.12(+1.46%) |
Nov 14, 2002 | 7.904 | 8.087 | 7.856 | 8.046 | 11,474,839 | +0.31(+3.95%) |
Nov 13, 2002 | 7.597 | 7.812 | 7.482 | 7.741 | 10,470,055 | +0.14(+1.90%) |
Nov 12, 2002 | 7.437 | 7.779 | 7.435 | 7.597 | 12,765,700 | +0.16(+2.14%) |
Nov 11, 2002 | 7.568 | 7.606 | 7.376 | 7.437 | 8,190,029 | -0.14(-1.90%) |
Nov 08, 2002 | 7.679 | 7.750 | 7.491 | 7.581 | 8,354,282 | -0.10(-1.25%) |
Nov 07, 2002 | 7.921 | 7.979 | 7.639 | 7.677 | 14,419,168 | -0.32(-4.01%) |
Nov 06, 2002 | 8.087 | 8.096 | 7.814 | 7.998 | 12,010,811 | -0.05(-0.62%) |
Nov 05, 2002 | 7.885 | 8.048 | 7.856 | 8.048 | 9,705,535 | +0.13(+1.70%) |
Nov 04, 2002 | 8.106 | 8.160 | 7.898 | 7.914 | 11,880,137 | -0.17(-2.14%) |
Nov 01, 2002 | 8.017 | 8.118 | 7.827 | 8.087 | 16,566,438 | +0.07(+0.89%) |
Oct 31, 2002 | 8.250 | 8.315 | 7.952 | 8.016 | 10,616,348 | -0.23(-2.84%) |
Oct 30, 2002 | 8.398 | 8.398 | 8.173 | 8.250 | 10,665,806 | -0.15(-1.74%) |
Oct 29, 2002 | 8.165 | 8.440 | 7.981 | 8.396 | 13,911,570 | +0.19(+2.29%) |
Oct 28, 2002 | 8.471 | 8.475 | 8.148 | 8.208 | 8,250,680 | -0.22(-2.55%) |
Oct 25, 2002 | 8.365 | 8.490 | 8.323 | 8.423 | 10,383,373 | +0.01(+0.07%) |
Oct 24, 2002 | 8.452 | 8.605 | 8.356 | 8.417 | 16,453,985 | +0.11(+1.32%) |
Oct 23, 2002 | 8.259 | 8.404 | 8.162 | 8.308 | 12,822,707 | +0.00(+0.00%) |
Oct 22, 2002 | 8.480 | 8.607 | 8.221 | 8.308 | 11,743,476 | -0.22(-2.59%) |
Oct 21, 2002 | 8.365 | 8.559 | 8.163 | 8.528 | 12,689,170 | +0.05(+0.57%) |
Oct 18, 2002 | 8.211 | 8.480 | 8.108 | 8.480 | 11,978,533 | +0.27(+3.27%) |
Oct 17, 2002 | 8.356 | 8.356 | 8.114 | 8.211 | 14,766,417 | +0.17(+2.18%) |
Oct 16, 2002 | 8.062 | 8.065 | 7.889 | 8.037 | 12,546,522 | -0.02(-0.31%) |
Oct 15, 2002 | 7.971 | 8.202 | 7.952 | 8.062 | 18,761,084 | +0.43(+5.69%) |
Oct 14, 2002 | 7.443 | 7.814 | 7.395 | 7.628 | 182,214 | +0.16(+2.08%) |
Oct 11, 2002 | 7.309 | 7.597 | 7.257 | 7.472 | 16,524,268 | +0.35(+4.96%) |
Oct 10, 2002 | 7.084 | 7.286 | 7.009 | 7.119 | 22,504,294 | -0.08(-1.17%) |
Oct 09, 2002 | 7.472 | 7.491 | 7.086 | 7.203 | 17,732,092 | -0.36(-4.70%) |
Oct 08, 2002 | 7.299 | 7.731 | 7.226 | 7.558 | 21,701,768 | +0.36(+5.02%) |
Oct 07, 2002 | 7.606 | 7.674 | 7.170 | 7.197 | 22,008,410 | -0.46(-6.00%) |
Oct 04, 2002 | 7.779 | 7.818 | 7.318 | 7.656 | 22,432,188 | -0.01(-0.10%) |
Oct 03, 2002 | 7.731 | 7.850 | 7.585 | 7.664 | 16,657,025 | -0.24(-3.08%) |
Oct 02, 2002 | 8.096 | 8.129 | 7.808 | 7.908 | 14,282,247 | -0.20(-2.44%) |
Oct 01, 2002 | 7.952 | 8.125 | 7.643 | 8.106 | 22,157,826 | +0.15(+1.93%) |
Sep 30, 2002 | 8.092 | 8.094 | 7.814 | 7.952 | 18,822,776 | -0.21(-2.54%) |
Sep 27, 2002 | 8.356 | 8.442 | 8.142 | 8.160 | 15,524,430 | -0.22(-2.68%) |
Sep 26, 2002 | 8.044 | 8.398 | 7.996 | 8.384 | 15,997,147 | +0.39(+4.85%) |
Sep 25, 2002 | 7.923 | 8.067 | 7.750 | 7.996 | 3,045,588 | +0.20(+2.51%) |
Sep 24, 2002 | 7.935 | 7.966 | 7.604 | 7.800 | 13,249,870 | -0.13(-1.67%) |
Sep 23, 2002 | 8.117 | 8.117 | 7.770 | 7.933 | 15,294,319 | -0.21(-2.57%) |
Sep 20, 2002 | 8.317 | 8.382 | 8.123 | 8.142 | 3,748,416 | -0.17(-2.10%) |
Sep 19, 2002 | 8.490 | 8.536 | 8.288 | 8.317 | 1,405,656 | -0.29(-3.37%) |
Sep 18, 2002 | 8.415 | 8.653 | 8.288 | 8.607 | 15,570,244 | +0.14(+1.70%) |
Sep 17, 2002 | 8.824 | 8.836 | 8.463 | 8.463 | 11,187,461 | -0.27(-3.10%) |
Sep 16, 2002 | 8.638 | 8.778 | 8.586 | 8.734 | 9,824,755 | +0.10(+1.11%) |
Sep 13, 2002 | 8.336 | 8.638 | 8.323 | 8.638 | 8,247,557 | +0.25(+2.93%) |
Sep 12, 2002 | 8.638 | 8.640 | 8.369 | 8.392 | 9,749,006 | -0.29(-3.34%) |
Sep 11, 2002 | 8.513 | 8.797 | 8.502 | 8.682 | 10,574,438 | +0.13(+1.53%) |
Sep 10, 2002 | 8.517 | 8.569 | 8.375 | 8.551 | 11,400,131 | +0.08(+0.98%) |
Sep 09, 2002 | 8.452 | 8.490 | 8.259 | 8.469 | 14,461,338 | +0.01(+0.14%) |
Sep 06, 2002 | 8.308 | 8.500 | 8.300 | 8.457 | 17,924,198 | +0.34(+4.14%) |
Sep 05, 2002 | 7.923 | 8.259 | 7.914 | 8.121 | 12,624,874 | +0.00(+0.02%) |
Sep 04, 2002 | 7.875 | 8.165 | 7.827 | 8.119 | 16,981,106 | +0.24(+3.02%) |
Sep 03, 2002 | 7.900 | 7.971 | 7.731 | 7.881 | 12,231,551 | -0.07(-0.85%) |
Aug 30, 2002 | 7.856 | 8.096 | 7.843 | 7.948 | 7,629,328 | +0.06(+0.80%) |
Aug 29, 2002 | 7.818 | 7.979 | 7.760 | 7.885 | 9,954,128 | +0.00(+0.00%) |
Aug 28, 2002 | 7.923 | 8.014 | 7.797 | 7.885 | 9,905,710 | -0.18(-2.22%) |
Aug 27, 2002 | 8.404 | 8.388 | 8.019 | 8.064 | 10,623,116 | -0.25(-2.98%) |
Aug 26, 2002 | 8.259 | 8.329 | 8.081 | 8.311 | 12,792,251 | +0.09(+1.05%) |
Aug 23, 2002 | 8.432 | 8.442 | 8.183 | 8.225 | 12,596,501 | -0.23(-2.70%) |
Aug 22, 2002 | 8.259 | 8.490 | 8.185 | 8.453 | 14,091,702 | +0.22(+2.73%) |
Aug 21, 2002 | 8.163 | 8.283 | 8.087 | 8.229 | 18,900,088 | +0.16(+2.00%) |
Aug 20, 2002 | 7.875 | 8.096 | 7.837 | 8.067 | 21,376,646 | +1.00(+14.16%) |
Aug 16, 2002 | 7.241 | 7.241 | 7.028 | 7.067 | 10,585,111 | -0.22(-3.03%) |
Aug 15, 2002 | 7.088 | 7.320 | 7.082 | 7.288 | 11,401,433 | +0.23(+3.24%) |
Aug 14, 2002 | 6.665 | 7.069 | 6.646 | 7.059 | 14,236,693 | +0.44(+6.58%) |
Aug 13, 2002 | 6.588 | 6.992 | 6.569 | 6.623 | 10,748,584 | -0.03(-0.46%) |
Aug 12, 2002 | 6.512 | 6.684 | 6.467 | 6.654 | 12,452,811 | -0.35(-5.04%) |
Aug 07, 2002 | 6.953 | 7.022 | 6.800 | 7.007 | 14,549,321 | +0.16(+2.33%) |
Aug 06, 2002 | 12.92 | 7.011 | 6.550 | 6.848 | 13,757,208 | +0.39(+5.97%) |
Aug 05, 2002 | 6.446 | 6.665 | 6.429 | 6.462 | 11,948,597 | +0.03(+0.42%) |
Aug 02, 2002 | 6.704 | 6.732 | 6.243 | 6.435 | 19,496,970 | -0.37(-5.45%) |
Aug 01, 2002 | 7.155 | 7.222 | 6.723 | 6.805 | 11,480,306 | -0.46(-6.39%) |
Jul 31, 2002 | 7.318 | 7.328 | 7.030 | 7.270 | 13,713,477 | -0.05(-0.63%) |
Jul 30, 2002 | 7.184 | 7.407 | 7.030 | 7.316 | 14,096,127 | +0.08(+1.17%) |
Jul 29, 2002 | 6.905 | 7.251 | 6.905 | 7.232 | 13,504,711 | +0.40(+5.79%) |
Jul 26, 2002 | 6.761 | 7.040 | 6.627 | 6.836 | 15,103,514 | +0.10(+1.45%) |
Jul 25, 2002 | 7.103 | 7.103 | 6.610 | 6.738 | 19,500,354 | -0.46(-6.45%) |
Jul 24, 2002 | 6.348 | 7.205 | 6.281 | 7.203 | 21,859,254 | +0.63(+9.58%) |
Jul 23, 2002 | 6.709 | 6.963 | 6.531 | 6.573 | 5,674,685 | -0.13(-2.00%) |
Jul 22, 2002 | 6.771 | 6.982 | 6.473 | 6.707 | 20,344,008 | -0.21(-3.08%) |
Jul 19, 2002 | 7.059 | 7.184 | 6.886 | 6.921 | 13,547,401 | -0.41(-5.66%) |
Jul 17, 2002 | 7.395 | 7.549 | 7.015 | 7.336 | 20,708,178 | -0.38(-4.95%) |
Jul 12, 2002 | 7.875 | 8.012 | 7.555 | 7.718 | 37,466,980 | -0.58(-6.99%) |
Jul 11, 2002 | 8.167 | 8.405 | 7.795 | 8.298 | 19,300,178 | +0.02(+0.23%) |
Jul 10, 2002 | 8.576 | 8.672 | 8.250 | 8.279 | 13,489,353 | -0.30(-3.47%) |
Jul 09, 2002 | 8.884 | 8.903 | 8.657 | 8.576 | 10,579,644 | -0.31(-3.46%) |
Jul 08, 2002 | 8.623 | 8.918 | 8.655 | 8.884 | 8,540,662 | +0.11(+1.23%) |
Jul 05, 2002 | 8.548 | 8.797 | 8.546 | 8.776 | 4,467,383 | +0.32(+3.72%) |
Jul 04, 2002 | 8.394 | 8.475 | 8.029 | 8.461 | 14,795,311 | +0.00(+0.00%) |
Jul 03, 2002 | 8.394 | 8.475 | 8.029 | 8.461 | 14,795,311 | +0.05(+0.57%) |
Jul 02, 2002 | 8.521 | 8.567 | 8.288 | 8.413 | 12,842,490 | -0.11(-1.26%) |
Jul 01, 2002 | 8.720 | 8.828 | 8.490 | 8.521 | 8,221,266 | -0.20(-2.29%) |
Jun 28, 2002 | 8.701 | 8.845 | 8.557 | 8.720 | 10,560,902 | -0.06(-0.66%) |
Jun 27, 2002 | 8.605 | 8.786 | 8.356 | 8.778 | 12,857,588 | +0.25(+2.90%) |
Jun 26, 2002 | 8.375 | 8.586 | 8.327 | 8.530 | 14,004,760 | +0.00(+0.02%) |
Jun 25, 2002 | 8.692 | 8.836 | 8.461 | 8.528 | 9,574,340 | +0.00(+0.00%) |
Jun 21, 2002 | 8.500 | 8.682 | 8.490 | 8.528 | 9,881,502 | -0.04(-0.45%) |
Jun 20, 2002 | 8.817 | 8.884 | 8.530 | 8.567 | 10,609,580 | -0.15(-1.70%) |
Jun 19, 2002 | 8.682 | 8.928 | 8.653 | 8.715 | 13,701,242 | +0.03(+0.38%) |
Jun 18, 2002 | 9.162 | 9.172 | 8.653 | 8.682 | 11,115,095 | -0.50(-5.42%) |
Jun 17, 2002 | 8.999 | 9.220 | 8.951 | 9.180 | 12,630,861 | +0.18(+2.03%) |
Jun 14, 2002 | 8.991 | 9.009 | 8.742 | 8.997 | 12,094,109 | -0.13(-1.39%) |
Jun 12, 2002 | 8.989 | 9.183 | 8.951 | 9.124 | 12,130,812 | +0.07(+0.74%) |
Jun 11, 2002 | 9.143 | 9.324 | 9.055 | 9.057 | 11,960,311 | +0.03(+0.32%) |
Jun 10, 2002 | 8.999 | 9.145 | 8.974 | 9.028 | 7,718,613 | +0.12(+1.40%) |
Jun 07, 2002 | 8.893 | 8.972 | 8.745 | 8.903 | 10,924,291 | +0.00(+0.00%) |
Jun 06, 2002 | 9.172 | 9.172 | 8.836 | 8.903 | 10,363,069 | -0.21(-2.28%) |