Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.805 | 7.805 | 7.689 | 7.720 | 4,801,129 | -0.09(-1.14%) |
Mar 28, 2003 | 7.766 | 7.836 | 7.766 | 7.809 | 3,008,057 | -0.00(-0.04%) |
Mar 27, 2003 | 7.774 | 7.858 | 7.700 | 7.812 | 3,739,272 | +0.04(+0.48%) |
Mar 26, 2003 | 7.811 | 7.876 | 7.767 | 7.774 | 3,516,931 | -0.04(-0.46%) |
Mar 25, 2003 | 7.766 | 7.841 | 7.720 | 7.811 | 3,921,448 | +0.04(+0.57%) |
Mar 24, 2003 | 7.843 | 7.871 | 7.694 | 7.766 | 3,389,264 | -0.15(-1.83%) |
Mar 21, 2003 | 7.878 | 7.911 | 7.826 | 7.911 | 5,347,657 | +0.06(+0.73%) |
Mar 20, 2003 | 7.779 | 7.857 | 7.731 | 7.854 | 3,764,733 | +0.06(+0.75%) |
Mar 19, 2003 | 7.801 | 7.801 | 7.695 | 7.795 | 3,732,817 | +0.04(+0.56%) |
Mar 18, 2003 | 7.696 | 7.766 | 7.668 | 7.752 | 5,189,508 | +0.09(+1.13%) |
Mar 17, 2003 | 7.564 | 7.666 | 7.564 | 7.666 | 5,625,583 | +0.10(+1.35%) |
Mar 14, 2003 | 7.578 | 7.596 | 7.529 | 7.564 | 5,300,320 | +0.02(+0.30%) |
Mar 13, 2003 | 7.661 | 7.667 | 7.515 | 7.542 | 8,406,638 | -0.00(-0.06%) |
Mar 12, 2003 | 7.597 | 7.632 | 7.463 | 7.546 | 7,914,260 | -0.06(-0.75%) |
Mar 11, 2003 | 7.645 | 7.696 | 7.590 | 7.603 | 5,224,653 | +0.00(+0.04%) |
Mar 10, 2003 | 7.671 | 7.717 | 7.564 | 7.600 | 5,776,560 | -0.17(-2.22%) |
Mar 07, 2003 | 7.689 | 7.801 | 7.641 | 7.773 | 7,166,908 | +0.09(+1.11%) |
Mar 06, 2003 | 7.639 | 7.742 | 7.560 | 7.688 | 5,568,564 | +0.05(+0.64%) |
Mar 05, 2003 | 7.548 | 7.639 | 7.484 | 7.639 | 6,522,478 | +0.12(+1.65%) |
Mar 04, 2003 | 7.590 | 7.614 | 7.515 | 7.515 | 2,406,302 | -0.05(-0.61%) |
Mar 03, 2003 | 7.564 | 7.661 | 7.529 | 7.561 | 2,922,707 | +0.05(+0.61%) |
Feb 28, 2003 | 7.575 | 7.681 | 7.515 | 7.515 | 6,935,602 | -0.06(-0.81%) |
Feb 27, 2003 | 7.593 | 7.705 | 7.529 | 7.576 | 4,773,516 | -0.01(-0.09%) |
Feb 26, 2003 | 7.756 | 7.756 | 7.583 | 7.583 | 4,546,154 | -0.24(-3.12%) |
Feb 25, 2003 | 7.774 | 7.925 | 7.694 | 7.827 | 4,949,595 | +0.05(+0.66%) |
Feb 24, 2003 | 7.772 | 7.827 | 7.719 | 7.776 | 4,308,751 | +0.01(+0.11%) |
Feb 21, 2003 | 7.804 | 7.880 | 7.707 | 7.767 | 4,867,831 | +0.04(+0.51%) |
Feb 20, 2003 | 7.677 | 7.780 | 7.647 | 7.728 | 3,376,354 | +0.05(+0.67%) |
Feb 19, 2003 | 7.670 | 7.713 | 7.627 | 7.677 | 3,882,000 | +0.01(+0.07%) |
Feb 18, 2003 | 7.710 | 7.717 | 7.611 | 7.671 | 3,621,646 | +0.07(+0.95%) |
Feb 14, 2003 | 7.500 | 7.607 | 7.437 | 7.599 | 6,112,940 | +0.10(+1.32%) |
Feb 13, 2003 | 7.357 | 7.585 | 7.232 | 7.500 | 6,879,299 | +0.14(+1.95%) |
Feb 12, 2003 | 7.496 | 7.588 | 7.303 | 7.356 | 5,260,873 | -0.14(-1.84%) |
Feb 11, 2003 | 7.737 | 7.737 | 7.479 | 7.494 | 5,550,633 | -0.16(-2.06%) |
Feb 10, 2003 | 7.526 | 7.668 | 7.522 | 7.652 | 4,029,032 | +0.13(+1.67%) |
Feb 07, 2003 | 7.575 | 7.606 | 7.502 | 7.526 | 4,744,109 | -0.01(-0.13%) |
Feb 06, 2003 | 7.557 | 7.661 | 7.504 | 7.536 | 4,540,416 | -0.08(-1.10%) |
Feb 05, 2003 | 7.603 | 7.749 | 7.603 | 7.620 | 6,490,203 | +0.02(+0.24%) |
Feb 04, 2003 | 7.641 | 7.773 | 7.537 | 7.601 | 4,682,786 | -0.07(-0.94%) |
Feb 03, 2003 | 7.555 | 7.689 | 7.539 | 7.674 | 3,566,061 | +0.12(+1.57%) |
Jan 31, 2003 | 7.452 | 7.618 | 7.434 | 7.555 | 4,242,408 | +0.13(+1.77%) |
Jan 30, 2003 | 7.543 | 7.575 | 7.424 | 7.424 | 4,266,076 | -0.15(-1.92%) |
Jan 29, 2003 | 7.498 | 7.604 | 7.388 | 7.569 | 3,645,315 | +0.03(+0.44%) |
Jan 28, 2003 | 7.398 | 7.589 | 7.363 | 7.536 | 8,148,436 | +0.31(+4.26%) |
Jan 27, 2003 | 7.422 | 7.451 | 7.214 | 7.228 | 6,676,324 | -0.26(-3.43%) |
Jan 24, 2003 | 7.521 | 7.590 | 7.433 | 7.484 | 4,715,779 | -0.10(-1.38%) |
Jan 23, 2003 | 7.459 | 7.649 | 7.445 | 7.589 | 4,807,225 | +0.20(+2.70%) |
Jan 22, 2003 | 7.497 | 7.497 | 7.385 | 7.390 | 6,181,436 | -0.11(-1.41%) |
Jan 21, 2003 | 7.673 | 7.692 | 7.494 | 7.496 | 4,441,797 | -0.10(-1.36%) |
Jan 17, 2003 | 7.730 | 7.738 | 7.578 | 7.599 | 4,405,936 | -0.13(-1.62%) |
Jan 16, 2003 | 7.818 | 7.843 | 7.707 | 7.724 | 3,911,407 | -0.04(-0.52%) |
Jan 15, 2003 | 7.910 | 7.910 | 7.696 | 7.765 | 3,233,267 | -0.06(-0.80%) |
Jan 14, 2003 | 7.857 | 7.878 | 7.791 | 7.827 | 4,138,768 | -0.01(-0.12%) |
Jan 13, 2003 | 7.776 | 7.912 | 7.712 | 7.837 | 5,506,882 | -0.04(-0.46%) |
Jan 10, 2003 | 7.843 | 7.905 | 7.808 | 7.873 | 3,031,008 | -0.05(-0.65%) |
Jan 09, 2003 | 7.878 | 7.939 | 7.794 | 7.925 | 4,218,381 | +0.05(+0.69%) |
Jan 08, 2003 | 7.878 | 7.988 | 7.847 | 7.871 | 6,429,956 | -0.10(-1.31%) |
Jan 07, 2003 | 8.175 | 8.175 | 7.840 | 7.975 | 11,119,556 | -0.20(-2.42%) |
Jan 06, 2003 | 7.822 | 8.173 | 7.811 | 8.173 | 11,781,200 | +0.41(+5.24%) |
Jan 03, 2003 | 7.794 | 7.854 | 7.723 | 7.766 | 4,720,082 | -0.01(-0.13%) |
Jan 02, 2003 | 7.680 | 7.777 | 7.564 | 7.776 | 4,306,600 | +0.12(+1.58%) |
Dec 31, 2002 | 7.671 | 7.710 | 7.557 | 7.654 | 3,112,055 | -0.04(-0.49%) |
Dec 30, 2002 | 7.622 | 7.702 | 7.567 | 7.692 | 4,454,349 | +0.17(+2.28%) |
Dec 27, 2002 | 7.628 | 7.696 | 7.501 | 7.521 | 3,588,295 | -0.16(-2.07%) |
Dec 26, 2002 | 7.668 | 7.772 | 7.622 | 7.680 | 2,270,746 | +0.07(+0.86%) |
Dec 24, 2002 | 7.607 | 7.650 | 7.565 | 7.614 | 1,424,416 | +0.03(+0.37%) |
Dec 23, 2002 | 7.746 | 7.760 | 7.578 | 7.586 | 3,742,141 | -0.12(-1.61%) |
Dec 20, 2002 | 7.610 | 7.731 | 7.600 | 7.710 | 9,742,118 | +0.19(+2.50%) |
Dec 19, 2002 | 7.529 | 7.546 | 7.472 | 7.522 | 7,721,326 | -0.00(-0.06%) |
Dec 18, 2002 | 7.490 | 7.613 | 7.459 | 7.526 | 4,366,130 | +0.04(+0.60%) |
Dec 17, 2002 | 7.558 | 7.582 | 7.465 | 7.482 | 3,019,533 | -0.05(-0.63%) |
Dec 16, 2002 | 7.494 | 7.548 | 7.416 | 7.529 | 6,756,653 | -0.00(-0.02%) |
Dec 13, 2002 | 7.390 | 7.536 | 7.355 | 7.530 | 5,370,967 | +0.14(+1.94%) |
Dec 12, 2002 | 7.338 | 7.390 | 7.253 | 7.387 | 4,688,166 | +0.05(+0.66%) |
Dec 11, 2002 | 7.164 | 7.341 | 7.137 | 7.338 | 4,719,724 | +0.17(+2.43%) |
Dec 10, 2002 | 7.044 | 7.166 | 6.999 | 7.164 | 4,665,931 | +0.19(+2.72%) |
Dec 09, 2002 | 7.003 | 7.119 | 6.968 | 6.974 | 6,304,799 | -0.03(-0.42%) |
Dec 06, 2002 | 6.971 | 7.010 | 6.903 | 7.003 | 5,971,646 | +0.01(+0.12%) |
Dec 05, 2002 | 7.063 | 7.111 | 6.888 | 6.995 | 5,020,601 | +0.01(+0.14%) |
Dec 04, 2002 | 7.284 | 7.284 | 6.939 | 6.985 | 8,446,803 | -0.00(-0.02%) |
Dec 03, 2002 | 6.999 | 7.076 | 6.920 | 6.987 | 4,191,843 | -0.01(-0.18%) |
Dec 02, 2002 | 7.208 | 7.208 | 6.922 | 6.999 | 5,479,627 | -0.10(-1.47%) |
Nov 29, 2002 | 7.063 | 7.111 | 6.988 | 7.104 | 2,060,239 | +0.04(+0.57%) |
Nov 27, 2002 | 6.992 | 7.095 | 6.902 | 7.063 | 5,190,943 | +0.09(+1.26%) |
Nov 26, 2002 | 7.180 | 7.229 | 6.968 | 6.975 | 6,513,871 | -0.22(-3.10%) |
Nov 25, 2002 | 7.264 | 7.345 | 7.017 | 7.199 | 9,235,396 | -0.07(-0.90%) |
Nov 22, 2002 | 6.971 | 7.278 | 6.920 | 7.264 | 7,000,152 | +0.28(+3.99%) |
Nov 21, 2002 | 6.996 | 7.055 | 6.883 | 6.985 | 6,656,600 | +0.08(+1.19%) |
Nov 20, 2002 | 6.957 | 6.998 | 6.810 | 6.903 | 4,940,989 | -0.03(-0.36%) |
Nov 19, 2002 | 6.863 | 6.999 | 6.832 | 6.928 | 4,304,448 | +0.07(+0.98%) |
Nov 18, 2002 | 6.871 | 6.899 | 6.750 | 6.861 | 5,402,884 | -0.03(-0.45%) |
Nov 15, 2002 | 6.706 | 6.897 | 6.692 | 6.892 | 4,124,065 | +0.15(+2.30%) |
Nov 14, 2002 | 6.578 | 6.755 | 6.547 | 6.737 | 5,116,710 | +0.23(+3.54%) |
Nov 13, 2002 | 6.525 | 6.602 | 6.414 | 6.507 | 7,394,270 | -0.00(-0.04%) |
Nov 12, 2002 | 6.748 | 6.761 | 6.493 | 6.510 | 7,795,918 | -0.16(-2.44%) |
Nov 11, 2002 | 6.683 | 6.759 | 6.581 | 6.673 | 4,454,349 | -0.01(-0.13%) |
Nov 08, 2002 | 6.691 | 6.844 | 6.571 | 6.681 | 7,777,628 | -0.01(-0.13%) |
Nov 07, 2002 | 6.903 | 6.929 | 6.521 | 6.690 | 10,280,398 | -0.31(-4.38%) |
Nov 06, 2002 | 7.109 | 7.222 | 6.902 | 6.996 | 7,651,037 | -0.11(-1.59%) |
Nov 05, 2002 | 6.973 | 7.153 | 6.850 | 7.109 | 6,393,018 | +0.14(+1.96%) |
Nov 04, 2002 | 6.871 | 7.155 | 6.800 | 6.973 | 9,153,991 | +0.17(+2.56%) |
Nov 01, 2002 | 6.699 | 6.798 | 6.593 | 6.798 | 7,361,636 | +0.11(+1.58%) |
Oct 31, 2002 | 6.720 | 6.720 | 6.549 | 6.692 | 13,016,626 | +0.09(+1.39%) |
Oct 30, 2002 | 6.531 | 6.610 | 6.487 | 6.600 | 6,628,269 | +0.12(+1.85%) |
Oct 29, 2002 | 6.503 | 6.543 | 6.382 | 6.481 | 8,356,073 | -0.02(-0.36%) |
Oct 28, 2002 | 6.414 | 6.525 | 6.379 | 6.504 | 9,694,781 | +0.14(+2.15%) |
Oct 25, 2002 | 6.246 | 6.428 | 6.135 | 6.368 | 7,350,877 | +0.07(+1.08%) |
Oct 24, 2002 | 6.239 | 6.397 | 6.125 | 6.299 | 13,465,970 | +0.05(+0.85%) |
Oct 23, 2002 | 5.884 | 6.255 | 5.881 | 6.246 | 21,644,530 | +0.38(+6.54%) |
Oct 22, 2002 | 5.905 | 5.967 | 5.772 | 5.863 | 13,886,266 | -0.04(-0.71%) |
Oct 21, 2002 | 5.755 | 5.967 | 5.723 | 5.905 | 17,043,506 | +0.16(+2.84%) |
Oct 18, 2002 | 5.633 | 5.744 | 5.507 | 5.742 | 14,227,308 | +0.10(+1.80%) |
Oct 17, 2002 | 5.675 | 5.676 | 5.556 | 5.640 | 23,965,122 | +0.06(+1.12%) |
Oct 16, 2002 | 5.647 | 5.696 | 5.577 | 5.577 | 50,406,480 | -0.16(-2.79%) |
Oct 15, 2002 | 5.488 | 5.828 | 5.421 | 5.737 | 27,561,666 | +0.25(+4.57%) |
Oct 14, 2002 | 5.534 | 5.640 | 5.173 | 5.486 | 15,059,294 | -0.05(-0.83%) |
Oct 11, 2002 | 5.786 | 5.800 | 5.298 | 5.532 | 14,546,475 | +0.11(+2.08%) |
Oct 10, 2002 | 5.089 | 5.560 | 4.936 | 5.419 | 27,226,720 | +0.33(+6.52%) |
Oct 09, 2002 | 5.577 | 5.661 | 5.019 | 5.088 | 30,319,770 | -0.75(-12.79%) |
Oct 08, 2002 | 6.734 | 6.741 | 5.366 | 5.834 | 41,688,920 | -0.82(-12.38%) |
Oct 07, 2002 | 6.720 | 6.829 | 6.638 | 6.658 | 6,268,220 | -0.07(-0.97%) |
Oct 04, 2002 | 6.902 | 6.909 | 6.708 | 6.723 | 7,361,277 | -0.29(-4.14%) |
Oct 03, 2002 | 7.189 | 7.222 | 7.009 | 7.013 | 3,401,816 | -0.15(-2.06%) |
Oct 02, 2002 | 7.250 | 7.278 | 7.130 | 7.161 | 5,819,594 | -0.09(-1.23%) |
Oct 01, 2002 | 7.113 | 7.261 | 7.009 | 7.250 | 6,269,655 | +0.18(+2.50%) |
Sep 30, 2002 | 6.978 | 7.139 | 6.902 | 7.073 | 6,064,527 | +0.04(+0.58%) |
Sep 27, 2002 | 7.083 | 7.127 | 6.996 | 7.033 | 4,778,178 | -0.06(-0.90%) |
Sep 26, 2002 | 6.955 | 7.097 | 6.916 | 7.097 | 5,125,675 | +0.22(+3.18%) |
Sep 25, 2002 | 6.874 | 7.013 | 6.790 | 6.878 | 5,826,766 | +0.09(+1.31%) |
Sep 24, 2002 | 6.854 | 6.854 | 6.688 | 6.789 | 5,856,890 | -0.07(-0.96%) |
Sep 23, 2002 | 6.943 | 7.003 | 6.780 | 6.854 | 4,553,326 | -0.12(-1.68%) |
Sep 20, 2002 | 7.042 | 7.042 | 6.825 | 6.971 | 8,747,681 | -0.07(-0.99%) |
Sep 19, 2002 | 7.104 | 7.140 | 6.999 | 7.041 | 5,682,245 | -0.08(-1.15%) |
Sep 18, 2002 | 6.929 | 7.215 | 6.734 | 7.123 | 13,058,584 | +0.19(+2.69%) |
Sep 17, 2002 | 7.296 | 7.306 | 6.832 | 6.936 | 17,549,154 | -0.36(-4.93%) |
Sep 16, 2002 | 7.459 | 7.459 | 7.125 | 7.296 | 27,696,864 | -0.79(-9.78%) |
Sep 13, 2002 | 7.787 | 8.087 | 7.787 | 8.087 | 3,973,088 | +0.27(+3.44%) |
Sep 12, 2002 | 8.101 | 8.102 | 7.703 | 7.818 | 8,986,159 | -0.36(-4.38%) |
Sep 11, 2002 | 8.219 | 8.275 | 8.117 | 8.176 | 13,412,178 | -0.02(-0.24%) |
Sep 10, 2002 | 8.547 | 8.547 | 8.173 | 8.195 | 8,135,526 | -0.35(-4.10%) |
Sep 09, 2002 | 8.603 | 8.604 | 8.462 | 8.545 | 3,518,365 | -0.07(-0.84%) |
Sep 06, 2002 | 8.603 | 8.644 | 8.566 | 8.618 | 3,547,054 | +0.04(+0.42%) |
Sep 05, 2002 | 8.562 | 8.665 | 8.523 | 8.582 | 4,584,885 | -0.05(-0.57%) |
Sep 04, 2002 | 8.617 | 8.644 | 8.451 | 8.630 | 358,614 | +0.05(+0.60%) |
Sep 03, 2002 | 8.617 | 8.667 | 8.516 | 8.579 | 3,501,510 | -0.16(-1.88%) |
Aug 30, 2002 | 8.693 | 8.838 | 8.619 | 8.743 | 107,584 | +0.07(+0.82%) |
Aug 29, 2002 | 8.840 | 8.840 | 8.672 | 8.672 | 5,171,936 | -0.18(-2.00%) |
Aug 28, 2002 | 8.858 | 8.909 | 8.784 | 8.849 | 4,600,305 | -0.14(-1.60%) |
Aug 27, 2002 | 9.202 | 9.223 | 8.983 | 8.993 | 4,327,399 | -0.19(-2.05%) |
Aug 26, 2002 | 9.036 | 9.188 | 9.036 | 9.181 | 3,424,767 | +0.14(+1.60%) |
Aug 23, 2002 | 9.056 | 9.077 | 8.978 | 9.036 | 2,863,535 | -0.04(-0.45%) |
Aug 22, 2002 | 9.104 | 9.188 | 8.986 | 9.077 | 466,198 | -0.02(-0.18%) |
Aug 21, 2002 | 8.890 | 9.093 | 8.817 | 9.093 | 3,704,845 | +0.24(+2.69%) |
Aug 20, 2002 | 8.860 | 8.888 | 8.728 | 8.855 | 3,175,889 | +0.01(+0.09%) |
Aug 16, 2002 | 8.854 | 8.854 | 8.770 | 8.847 | 3,205,654 | -0.03(-0.30%) |
Aug 15, 2002 | 8.893 | 8.937 | 8.734 | 8.873 | 4,082,107 | +0.06(+0.70%) |
Aug 14, 2002 | 8.533 | 8.826 | 8.529 | 8.812 | 5,642,080 | +0.28(+3.27%) |
Aug 13, 2002 | 8.665 | 8.676 | 8.524 | 8.533 | 5,943,674 | -0.15(-1.77%) |
Aug 12, 2002 | 8.435 | 8.707 | 8.379 | 8.686 | 5,147,551 | +0.31(+3.75%) |
Aug 07, 2002 | 8.386 | 8.428 | 8.241 | 8.373 | 3,530,558 | +0.07(+0.84%) |
Aug 06, 2002 | 8.149 | 8.381 | 8.142 | 8.303 | 4,998,008 | +0.23(+2.89%) |
Aug 05, 2002 | 8.156 | 8.310 | 8.066 | 8.070 | 4,831,253 | -0.03(-0.34%) |
Aug 02, 2002 | 8.138 | 8.268 | 7.975 | 8.098 | 6,945,284 | -0.04(-0.50%) |
Aug 01, 2002 | 8.268 | 8.335 | 8.017 | 8.138 | 5,550,992 | -0.15(-1.80%) |
Jul 31, 2002 | 8.352 | 8.414 | 7.859 | 8.287 | 11,209,927 | -0.13(-1.59%) |
Jul 30, 2002 | 8.031 | 8.421 | 7.956 | 8.421 | 9,737,815 | +0.39(+4.84%) |
Jul 29, 2002 | 7.843 | 8.063 | 7.709 | 8.032 | 8,450,031 | +0.39(+5.17%) |
Jul 26, 2002 | 7.864 | 7.891 | 7.554 | 7.638 | 8,943,484 | -0.21(-2.73%) |
Jul 25, 2002 | 7.668 | 8.073 | 7.532 | 7.852 | 10,689,219 | +0.28(+3.64%) |
Jul 24, 2002 | 6.967 | 7.610 | 6.832 | 7.576 | 11,781,558 | +0.61(+8.75%) |
Jul 23, 2002 | 7.654 | 7.710 | 6.967 | 6.967 | 14,280,025 | -0.72(-9.33%) |
Jul 22, 2002 | 7.773 | 7.912 | 7.466 | 7.684 | 8,623,959 | -0.18(-2.29%) |
Jul 19, 2002 | 8.227 | 8.227 | 7.759 | 7.864 | 10,798,238 | -0.23(-2.89%) |
Jul 17, 2002 | 8.122 | 8.346 | 8.039 | 8.098 | 6,822,638 | -0.25(-3.01%) |
Jul 12, 2002 | 8.512 | 8.526 | 8.301 | 8.349 | 5,742,133 | -0.24(-2.79%) |
Jul 11, 2002 | 8.122 | 8.614 | 8.113 | 8.589 | 8,050,534 | +0.26(+3.17%) |
Jul 10, 2002 | 8.784 | 8.810 | 8.289 | 8.325 | 8,996,200 | -0.48(-5.43%) |
Jul 09, 2002 | 8.986 | 9.000 | 8.802 | 8.803 | 3,669,701 | -0.16(-1.80%) |
Jul 08, 2002 | 8.923 | 8.965 | 8.923 | 8.965 | 2,731,565 | +0.01(+0.08%) |
Jul 05, 2002 | 8.895 | 8.958 | 8.865 | 8.958 | 2,095,025 | +0.03(+0.39%) |
Jul 04, 2002 | 8.958 | 8.976 | 8.872 | 8.923 | 4,836,990 | +0.00(+0.00%) |
Jul 03, 2002 | 8.958 | 8.976 | 8.872 | 8.923 | 4,836,990 | -0.03(-0.39%) |
Jul 02, 2002 | 9.021 | 9.092 | 8.923 | 8.958 | 5,827,842 | -0.13(-1.44%) |
Jul 01, 2002 | 9.195 | 9.195 | 9.065 | 9.089 | 2,933,824 | -0.14(-1.53%) |
Jun 28, 2002 | 9.007 | 9.230 | 8.993 | 9.230 | 3,322,203 | +0.17(+1.89%) |
Jun 27, 2002 | 9.010 | 9.058 | 8.913 | 9.058 | 3,179,475 | +0.08(+0.93%) |
Jun 26, 2002 | 8.993 | 9.021 | 8.916 | 8.975 | 251,030 | -0.02(-0.20%) |
Jun 25, 2002 | 8.965 | 9.060 | 8.951 | 8.993 | 3,549,923 | -0.07(-0.77%) |
Jun 21, 2002 | 8.937 | 9.063 | 8.909 | 9.063 | 4,559,782 | +0.05(+0.60%) |
Jun 20, 2002 | 9.063 | 9.106 | 8.965 | 9.008 | 6,948,153 | -0.05(-0.54%) |
Jun 19, 2002 | 9.125 | 9.222 | 9.017 | 9.057 | 4,265,718 | -0.09(-0.96%) |
Jun 18, 2002 | 9.054 | 9.164 | 9.028 | 9.145 | 2,957,134 | +0.09(+1.00%) |
Jun 17, 2002 | 8.993 | 9.063 | 8.909 | 9.054 | 2,883,976 | +0.05(+0.57%) |
Jun 14, 2002 | 9.042 | 9.049 | 8.854 | 9.003 | 3,998,909 | +0.01(+0.08%) |
Jun 12, 2002 | 8.911 | 9.000 | 8.874 | 8.996 | 3,599,412 | +0.09(+0.97%) |
Jun 11, 2002 | 8.937 | 8.993 | 8.858 | 8.909 | 4,051,625 | -0.00(-0.02%) |
Jun 10, 2002 | 8.714 | 8.911 | 8.669 | 8.911 | 3,392,492 | +0.19(+2.21%) |
Jun 07, 2002 | 8.615 | 8.763 | 8.564 | 8.718 | 4,805,074 | +0.10(+1.20%) |
Jun 06, 2002 | 8.874 | 8.881 | 8.610 | 8.615 | 5,400,732 | -0.24(-2.69%) |
Jun 05, 2002 | 8.888 | 8.930 | 8.813 | 8.854 | 4,058,439 | -0.18(-1.98%) |
May 31, 2002 | 9.074 | 9.095 | 9.007 | 9.032 | 2,772,806 | -0.21(-2.31%) |
May 28, 2002 | 9.216 | 9.270 | 9.180 | 9.245 | 3,433,374 | +0.02(+0.26%) |
May 27, 2002 | 9.240 | 9.263 | 9.121 | 9.222 | 2,580,947 | +0.00(+0.00%) |
May 24, 2002 | 9.240 | 9.263 | 9.121 | 9.222 | 2,580,947 | -0.02(-0.20%) |
May 23, 2002 | 9.188 | 9.244 | 9.167 | 9.240 | 3,200,274 | +0.08(+0.88%) |
May 22, 2002 | 8.937 | 9.160 | 8.937 | 9.159 | 3,770,113 | +0.22(+2.48%) |
May 21, 2002 | 8.798 | 8.962 | 8.785 | 8.937 | 5,558,523 | +0.15(+1.75%) |
May 20, 2002 | 8.784 | 8.812 | 8.661 | 8.784 | 8,733,695 | +0.08(+0.88%) |
May 17, 2002 | 8.610 | 8.714 | 8.463 | 8.707 | 15,166,878 | +0.11(+1.31%) |
May 16, 2002 | 8.979 | 8.979 | 8.448 | 8.594 | 20,967,824 | -0.44(-4.83%) |
May 15, 2002 | 8.993 | 9.111 | 8.993 | 9.031 | 4,538,982 | -0.13(-1.42%) |
May 14, 2002 | 9.092 | 9.160 | 9.063 | 9.160 | 3,345,513 | +0.07(+0.75%) |
May 13, 2002 | 9.014 | 9.109 | 8.958 | 9.092 | 4,122,272 | +0.06(+0.69%) |
May 10, 2002 | 9.077 | 9.146 | 8.972 | 9.029 | 3,676,156 | -0.03(-0.29%) |
May 09, 2002 | 9.167 | 9.167 | 9.040 | 9.056 | 2,321,310 | -0.11(-1.22%) |
May 08, 2002 | 9.070 | 9.188 | 8.993 | 9.167 | 3,531,634 | +0.07(+0.81%) |
May 07, 2002 | 9.272 | 9.279 | 9.063 | 9.093 | 2,511,017 | -0.14(-1.51%) |
May 06, 2002 | 9.307 | 9.328 | 9.223 | 9.233 | 2,851,343 | -0.06(-0.62%) |
May 03, 2002 | 9.244 | 9.335 | 9.192 | 9.290 | 3,732,458 | +0.05(+0.50%) |
May 02, 2002 | 9.167 | 9.245 | 9.078 | 9.244 | 2,815,122 | +0.08(+0.84%) |
May 01, 2002 | 9.261 | 9.265 | 9.144 | 9.167 | 2,202,609 | -0.09(-1.01%) |
Apr 30, 2002 | 9.279 | 9.335 | 9.227 | 9.261 | 3,452,022 | +0.00(+0.03%) |
Apr 29, 2002 | 9.098 | 9.286 | 9.084 | 9.258 | 3,587,936 | +0.14(+1.51%) |
Apr 26, 2002 | 9.230 | 9.234 | 9.072 | 9.120 | 2,678,132 | -0.10(-1.04%) |
Apr 25, 2002 | 9.237 | 9.300 | 9.191 | 9.216 | 4,909,431 | -0.05(-0.50%) |
Apr 24, 2002 | 9.190 | 9.350 | 9.181 | 9.262 | 3,471,745 | +0.07(+0.80%) |
Apr 23, 2002 | 9.229 | 9.319 | 9.173 | 9.188 | 4,947,802 | -0.05(-0.53%) |
Apr 22, 2002 | 9.237 | 9.335 | 9.237 | 9.237 | 3,627,025 | -0.08(-0.90%) |
Apr 19, 2002 | 9.300 | 9.326 | 9.251 | 9.321 | 2,241,339 | +0.02(+0.22%) |
Apr 18, 2002 | 9.118 | 9.336 | 9.118 | 9.300 | 4,763,833 | +0.16(+1.77%) |
Apr 17, 2002 | 9.091 | 9.155 | 9.056 | 9.138 | 3,489,676 | +0.05(+0.52%) |
Apr 16, 2002 | 9.000 | 9.153 | 8.993 | 9.091 | 3,103,807 | +0.08(+0.93%) |
Apr 15, 2002 | 9.141 | 9.142 | 8.993 | 9.007 | 3,827,849 | -0.16(-1.72%) |
Apr 12, 2002 | 9.104 | 9.195 | 9.063 | 9.164 | 1,291,011 | -0.02(-0.26%) |
Apr 11, 2002 | 9.286 | 9.328 | 9.164 | 9.188 | 3,572,875 | -0.10(-1.05%) |
Apr 10, 2002 | 9.209 | 9.340 | 9.203 | 9.286 | 3,124,248 | +0.08(+0.83%) |
Apr 09, 2002 | 9.216 | 9.247 | 9.188 | 9.209 | 2,838,432 | +0.01(+0.08%) |
Apr 08, 2002 | 9.185 | 9.244 | 9.139 | 9.202 | 3,461,346 | +0.02(+0.20%) |
Apr 05, 2002 | 9.229 | 9.301 | 9.170 | 9.184 | 3,711,658 | -0.04(-0.48%) |
Apr 04, 2002 | 9.118 | 9.230 | 9.111 | 9.229 | 4,977,567 | +0.17(+1.88%) |
Apr 03, 2002 | 9.084 | 9.099 | 9.035 | 9.058 | 3,665,039 | -0.03(-0.35%) |
Apr 02, 2002 | 8.993 | 9.160 | 8.993 | 9.091 | 3,923,600 | +0.03(+0.38%) |