Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.771 | 9.800 | 9.734 | 9.800 | 96,882 | +0.02(+0.20%) |
Apr 29, 2003 | 9.760 | 9.837 | 9.760 | 9.780 | 91,968 | -0.05(-0.49%) |
Apr 28, 2003 | 9.754 | 9.828 | 9.709 | 9.828 | 255,546 | +0.12(+1.26%) |
Apr 25, 2003 | 9.666 | 9.754 | 9.635 | 9.706 | 636,759 | +0.07(+0.74%) |
Apr 24, 2003 | 9.583 | 9.672 | 9.543 | 9.635 | 179,022 | +0.05(+0.51%) |
Apr 23, 2003 | 9.330 | 9.603 | 9.330 | 9.586 | 210,966 | +0.26(+2.75%) |
Apr 22, 2003 | 9.130 | 9.330 | 9.130 | 9.330 | 67,747 | +0.20(+2.18%) |
Apr 21, 2003 | 9.071 | 9.173 | 9.045 | 9.130 | 102,850 | -0.01(-0.06%) |
Apr 17, 2003 | 9.242 | 9.244 | 9.071 | 9.136 | 227,113 | -0.08(-0.89%) |
Apr 16, 2003 | 9.193 | 9.227 | 9.116 | 9.218 | 181,129 | +0.09(+0.96%) |
Apr 15, 2003 | 9.130 | 9.216 | 9.108 | 9.130 | 98,638 | -0.07(-0.74%) |
Apr 14, 2003 | 9.130 | 9.199 | 9.073 | 9.199 | 99,340 | +0.14(+1.51%) |
Apr 11, 2003 | 9.085 | 9.116 | 9.062 | 9.062 | 42,825 | +0.05(+0.54%) |
Apr 10, 2003 | 9.002 | 9.062 | 8.988 | 9.014 | 90,915 | -0.01(-0.06%) |
Apr 09, 2003 | 9.116 | 9.116 | 9.016 | 9.019 | 96,180 | -0.07(-0.75%) |
Apr 08, 2003 | 9.022 | 9.116 | 9.022 | 9.088 | 71,609 | -0.01(-0.16%) |
Apr 07, 2003 | 9.016 | 9.173 | 9.016 | 9.102 | 88,809 | +0.08(+0.92%) |
Apr 04, 2003 | 9.079 | 9.079 | 8.902 | 9.019 | 61,780 | +0.02(+0.25%) |
Apr 03, 2003 | 9.136 | 9.136 | 8.994 | 8.996 | 124,613 | -0.12(-1.34%) |
Apr 02, 2003 | 9.250 | 9.250 | 9.059 | 9.119 | 244,313 | -0.11(-1.14%) |
Apr 01, 2003 | 8.954 | 9.227 | 8.945 | 9.224 | 296,967 | +0.22(+2.47%) |
Mar 31, 2003 | 8.965 | 9.022 | 8.948 | 9.002 | 253,584 | +0.03(+0.32%) |
Mar 28, 2003 | 9.048 | 9.108 | 8.974 | 8.974 | 106,009 | -0.05(-0.60%) |
Mar 27, 2003 | 8.971 | 9.236 | 8.971 | 9.028 | 85,299 | -0.04(-0.44%) |
Mar 26, 2003 | 9.051 | 9.088 | 8.974 | 9.068 | 150,238 | -0.03(-0.28%) |
Mar 25, 2003 | 9.116 | 9.187 | 9.073 | 9.093 | 86,001 | -0.05(-0.56%) |
Mar 24, 2003 | 9.259 | 9.276 | 9.091 | 9.145 | 167,790 | -0.13(-1.41%) |
Mar 21, 2003 | 9.300 | 9.303 | 9.091 | 9.276 | 558,993 | +0.02(+0.22%) |
Mar 20, 2003 | 9.284 | 9.316 | 9.176 | 9.256 | 319,784 | -0.06(-0.64%) |
Mar 19, 2003 | 9.287 | 9.316 | 9.259 | 9.316 | 519,517 | +0.03(+0.31%) |
Mar 18, 2003 | 9.247 | 9.316 | 9.116 | 9.287 | 473,884 | +0.01(+0.06%) |
Mar 17, 2003 | 9.316 | 9.373 | 9.250 | 9.281 | 149,540 | -0.02(-0.21%) |
Mar 14, 2003 | 9.259 | 9.358 | 9.244 | 9.301 | 80,718 | +0.04(+0.46%) |
Mar 13, 2003 | 9.256 | 9.259 | 9.216 | 9.259 | 813,325 | +0.02(+0.25%) |
Mar 12, 2003 | 9.223 | 9.239 | 9.202 | 9.236 | 99,340 | -0.00(-0.03%) |
Mar 11, 2003 | 9.244 | 9.318 | 9.187 | 9.239 | 325,400 | +0.03(+0.34%) |
Mar 10, 2003 | 9.202 | 9.330 | 9.202 | 9.207 | 130,230 | -0.01(-0.12%) |
Mar 07, 2003 | 9.204 | 9.316 | 9.202 | 9.219 | 170,247 | -0.02(-0.19%) |
Mar 06, 2003 | 9.316 | 9.316 | 9.187 | 9.236 | 323,996 | -0.01(-0.09%) |
Mar 05, 2003 | 9.256 | 9.313 | 9.182 | 9.244 | 87,054 | +0.00(+0.00%) |
Mar 04, 2003 | 9.187 | 9.250 | 9.176 | 9.244 | 84,948 | +0.05(+0.50%) |
Mar 03, 2003 | 9.133 | 9.216 | 9.133 | 9.199 | 346,461 | +0.07(+0.75%) |
Feb 28, 2003 | 9.125 | 9.256 | 9.125 | 9.130 | 118,646 | +0.04(+0.47%) |
Feb 27, 2003 | 8.974 | 9.116 | 8.931 | 9.088 | 577,436 | +0.09(+0.95%) |
Feb 26, 2003 | 9.019 | 9.091 | 8.977 | 9.002 | 96,882 | -0.09(-1.00%) |
Feb 25, 2003 | 9.165 | 9.165 | 9.016 | 9.093 | 156,557 | +0.01(+0.06%) |
Feb 24, 2003 | 9.202 | 9.216 | 9.088 | 9.088 | 208,509 | -0.10(-1.09%) |
Feb 21, 2003 | 9.062 | 9.187 | 9.059 | 9.187 | 73,364 | +0.07(+0.72%) |
Feb 20, 2003 | 9.102 | 9.173 | 9.059 | 9.122 | 454,928 | -0.03(-0.31%) |
Feb 19, 2003 | 9.401 | 9.415 | 9.102 | 9.150 | 382,968 | -0.25(-2.64%) |
Feb 18, 2003 | 9.358 | 9.444 | 9.350 | 9.398 | 83,544 | +0.01(+0.15%) |
Feb 14, 2003 | 9.415 | 9.444 | 9.384 | 9.384 | 43,878 | -0.06(-0.60%) |
Feb 13, 2003 | 9.404 | 9.458 | 9.401 | 9.441 | 496,349 | +0.01(+0.09%) |
Feb 12, 2003 | 9.472 | 9.472 | 9.415 | 9.432 | 232,729 | +0.02(+0.21%) |
Feb 11, 2003 | 9.455 | 9.498 | 9.401 | 9.413 | 389,638 | -0.07(-0.69%) |
Feb 10, 2003 | 9.401 | 9.512 | 9.387 | 9.478 | 365,066 | -0.02(-0.24%) |
Feb 07, 2003 | 9.401 | 9.515 | 9.401 | 9.501 | 318,028 | +0.10(+1.03%) |
Feb 06, 2003 | 9.355 | 9.472 | 9.318 | 9.404 | 116,540 | +0.08(+0.89%) |
Feb 05, 2003 | 9.401 | 9.424 | 9.316 | 9.321 | 399,466 | -0.01(-0.13%) |
Feb 04, 2003 | 9.398 | 9.398 | 9.330 | 9.333 | 406,838 | -0.09(-0.93%) |
Feb 03, 2003 | 9.259 | 9.458 | 9.259 | 9.421 | 325,751 | +0.11(+1.13%) |
Jan 31, 2003 | 9.259 | 9.344 | 9.259 | 9.316 | 176,565 | +0.06(+0.62%) |
Jan 30, 2003 | 9.330 | 9.333 | 9.227 | 9.259 | 125,979 | -0.07(-0.76%) |
Jan 29, 2003 | 9.256 | 9.333 | 9.196 | 9.330 | 263,971 | +0.07(+0.77%) |
Jan 28, 2003 | 9.162 | 9.273 | 9.159 | 9.259 | 340,494 | +0.10(+1.09%) |
Jan 27, 2003 | 9.321 | 9.373 | 9.145 | 9.159 | 706,262 | -0.22(-2.34%) |
Jan 24, 2003 | 9.401 | 9.461 | 9.313 | 9.378 | 456,683 | -0.02(-0.21%) |
Jan 23, 2003 | 9.091 | 9.401 | 9.088 | 9.398 | 216,582 | +0.31(+3.42%) |
Jan 22, 2003 | 9.296 | 9.341 | 9.088 | 9.088 | 116,540 | -0.27(-2.89%) |
Jan 21, 2003 | 9.176 | 9.384 | 9.173 | 9.358 | 251,685 | +0.13(+1.42%) |
Jan 17, 2003 | 9.401 | 9.287 | 9.213 | 9.227 | 261,162 | -0.03(-0.28%) |
Jan 16, 2003 | 9.401 | 9.401 | 9.159 | 9.253 | 178,671 | -0.15(-1.55%) |
Jan 15, 2003 | 9.259 | 9.401 | 9.048 | 9.398 | 375,948 | +0.17(+1.82%) |
Jan 14, 2003 | 9.173 | 9.230 | 9.110 | 9.230 | 161,120 | +0.07(+0.81%) |
Jan 13, 2003 | 8.846 | 9.167 | 8.846 | 9.156 | 174,459 | +0.34(+3.81%) |
Jan 10, 2003 | 9.116 | 9.227 | 8.789 | 8.820 | 887,742 | -0.41(-4.44%) |
Jan 09, 2003 | 9.224 | 9.233 | 9.116 | 9.230 | 94,776 | +0.05(+0.59%) |
Jan 08, 2003 | 9.153 | 9.230 | 9.110 | 9.176 | 120,050 | -0.05(-0.55%) |
Jan 07, 2003 | 9.210 | 9.297 | 9.122 | 9.227 | 103,201 | +0.00(+0.03%) |
Jan 06, 2003 | 9.415 | 9.478 | 9.224 | 9.224 | 128,124 | -0.22(-2.32%) |
Jan 03, 2003 | 9.447 | 9.472 | 9.344 | 9.444 | 143,920 | +0.00(+0.03%) |
Jan 02, 2003 | 9.469 | 9.469 | 9.324 | 9.441 | 54,759 | +0.05(+0.52%) |
Dec 31, 2002 | 9.293 | 9.615 | 9.287 | 9.392 | 194,819 | -0.10(-1.05%) |
Dec 30, 2002 | 9.145 | 9.492 | 9.011 | 9.492 | 208,509 | +0.35(+3.80%) |
Dec 27, 2002 | 9.458 | 9.458 | 9.145 | 9.145 | 85,299 | -0.31(-3.31%) |
Dec 26, 2002 | 9.430 | 9.458 | 9.358 | 9.458 | 19,306 | +0.06(+0.61%) |
Dec 24, 2002 | 9.344 | 9.407 | 9.333 | 9.401 | 68,449 | -0.04(-0.42%) |
Dec 23, 2002 | 9.486 | 9.569 | 9.333 | 9.441 | 334,176 | -0.15(-1.52%) |
Dec 20, 2002 | 9.486 | 9.586 | 9.486 | 9.586 | 211,668 | +0.10(+1.05%) |
Dec 19, 2002 | 9.521 | 9.543 | 9.486 | 9.486 | 691,168 | -0.06(-0.60%) |
Dec 18, 2002 | 9.501 | 9.558 | 9.486 | 9.543 | 296,616 | +0.05(+0.48%) |
Dec 17, 2002 | 9.498 | 9.526 | 9.472 | 9.498 | 404,732 | -0.01(-0.06%) |
Dec 16, 2002 | 9.515 | 9.555 | 9.461 | 9.504 | 695,381 | -0.01(-0.12%) |
Dec 13, 2002 | 9.458 | 9.586 | 9.458 | 9.515 | 362,609 | +0.03(+0.36%) |
Dec 12, 2002 | 9.652 | 9.686 | 9.458 | 9.481 | 106,009 | -0.17(-1.77%) |
Dec 11, 2002 | 9.683 | 9.686 | 9.458 | 9.652 | 160,067 | -0.03(-0.35%) |
Dec 10, 2002 | 9.586 | 9.700 | 9.586 | 9.686 | 230,623 | +0.17(+1.80%) |
Dec 09, 2002 | 9.543 | 9.686 | 9.515 | 9.515 | 108,817 | -0.23(-2.31%) |
Dec 06, 2002 | 9.458 | 9.746 | 9.432 | 9.740 | 139,708 | +0.28(+2.92%) |
Dec 05, 2002 | 9.432 | 9.524 | 9.404 | 9.464 | 723,463 | +0.01(+0.15%) |
Dec 04, 2002 | 9.418 | 9.469 | 9.401 | 9.449 | 130,932 | +0.03(+0.33%) |
Dec 03, 2002 | 9.469 | 9.501 | 9.358 | 9.419 | 59,674 | -0.10(-1.10%) |
Dec 02, 2002 | 9.430 | 9.572 | 9.427 | 9.524 | 326,453 | +0.13(+1.33%) |
Nov 29, 2002 | 9.387 | 9.435 | 9.306 | 9.398 | 155,153 | +0.01(+0.12%) |
Nov 27, 2002 | 9.125 | 9.401 | 9.122 | 9.387 | 313,816 | +0.31(+3.42%) |
Nov 26, 2002 | 8.689 | 9.287 | 8.675 | 9.076 | 823,505 | +0.54(+6.38%) |
Nov 25, 2002 | 7.703 | 8.562 | 7.703 | 8.532 | 452,822 | +0.96(+12.64%) |
Nov 22, 2002 | 7.518 | 7.660 | 7.495 | 7.575 | 91,266 | +0.05(+0.72%) |
Nov 21, 2002 | 7.487 | 7.549 | 7.450 | 7.521 | 149,185 | +0.00(+0.00%) |
Nov 20, 2002 | 7.720 | 7.760 | 7.421 | 7.521 | 154,100 | -0.20(-2.62%) |
Nov 19, 2002 | 7.925 | 7.965 | 7.720 | 7.723 | 54,057 | -0.20(-2.55%) |
Nov 18, 2002 | 8.244 | 8.244 | 7.925 | 7.925 | 45,633 | -0.29(-3.50%) |
Nov 15, 2002 | 8.051 | 8.304 | 8.051 | 8.213 | 42,474 | +0.08(+0.98%) |
Nov 14, 2002 | 7.977 | 8.139 | 7.977 | 8.133 | 57,217 | +0.19(+2.33%) |
Nov 13, 2002 | 7.977 | 8.173 | 7.837 | 7.948 | 35,804 | -0.06(-0.71%) |
Nov 12, 2002 | 8.150 | 8.150 | 7.977 | 8.005 | 65,290 | +0.02(+0.29%) |
Nov 11, 2002 | 8.079 | 8.113 | 7.982 | 7.982 | 27,028 | -0.12(-1.51%) |
Nov 08, 2002 | 8.236 | 8.304 | 8.093 | 8.105 | 67,747 | -0.12(-1.42%) |
Nov 07, 2002 | 8.267 | 8.347 | 8.205 | 8.222 | 42,474 | -0.04(-0.45%) |
Nov 06, 2002 | 8.119 | 8.262 | 8.119 | 8.259 | 94,776 | +0.15(+1.83%) |
Nov 05, 2002 | 8.119 | 8.219 | 8.091 | 8.111 | 192,712 | -0.01(-0.11%) |
Nov 04, 2002 | 8.176 | 8.176 | 8.028 | 8.119 | 113,381 | +0.00(+0.00%) |
Nov 01, 2002 | 8.119 | 8.119 | 8.076 | 8.119 | 54,759 | +0.01(+0.11%) |
Oct 31, 2002 | 7.806 | 8.176 | 7.806 | 8.111 | 136,548 | +0.30(+3.91%) |
Oct 30, 2002 | 7.914 | 7.928 | 7.780 | 7.806 | 28,082 | -0.06(-0.72%) |
Oct 29, 2002 | 7.826 | 7.914 | 7.806 | 7.863 | 17,902 | -0.05(-0.61%) |
Oct 28, 2002 | 8.125 | 8.125 | 7.806 | 7.911 | 129,528 | -0.21(-2.53%) |
Oct 25, 2002 | 8.170 | 8.187 | 8.034 | 8.116 | 58,972 | -0.05(-0.59%) |
Oct 24, 2002 | 8.162 | 8.287 | 8.091 | 8.165 | 48,792 | -0.02(-0.28%) |
Oct 23, 2002 | 8.247 | 8.276 | 8.176 | 8.188 | 116,210 | +0.01(+0.14%) |
Oct 22, 2002 | 8.321 | 8.333 | 8.176 | 8.176 | 65,290 | -0.21(-2.55%) |
Oct 21, 2002 | 8.432 | 8.461 | 8.318 | 8.390 | 141,112 | +0.03(+0.41%) |
Oct 18, 2002 | 8.401 | 8.404 | 8.327 | 8.356 | 59,323 | -0.05(-0.54%) |
Oct 17, 2002 | 8.618 | 8.618 | 8.347 | 8.401 | 61,429 | -0.07(-0.81%) |
Oct 16, 2002 | 8.578 | 8.660 | 8.469 | 8.469 | 90,803 | -0.13(-1.52%) |
Oct 15, 2002 | 8.179 | 8.444 | 8.179 | 8.601 | 61,429 | +0.37(+4.46%) |
Oct 14, 2002 | 8.119 | 8.253 | 8.039 | 8.233 | 58,621 | +0.11(+1.40%) |
Oct 11, 2002 | 8.048 | 8.125 | 8.048 | 8.119 | 93,372 | +0.06(+0.74%) |
Oct 10, 2002 | 8.019 | 8.119 | 7.734 | 8.059 | 102,850 | +0.04(+0.50%) |
Oct 09, 2002 | 8.034 | 8.119 | 8.019 | 8.019 | 49,143 | -0.06(-0.71%) |
Oct 08, 2002 | 8.119 | 8.119 | 7.997 | 8.076 | 93,021 | -0.00(-0.03%) |
Oct 07, 2002 | 7.868 | 8.130 | 7.712 | 8.079 | 98,638 | +0.21(+2.61%) |
Oct 04, 2002 | 8.008 | 8.176 | 7.683 | 7.874 | 67,045 | -0.25(-3.02%) |
Oct 03, 2002 | 8.111 | 8.119 | 7.991 | 8.119 | 106,006 | -0.02(-0.28%) |
Oct 02, 2002 | 8.099 | 8.150 | 8.062 | 8.142 | 125,316 | +0.02(+0.28%) |
Oct 01, 2002 | 8.008 | 8.148 | 7.905 | 8.119 | 95,731 | +0.14(+1.79%) |
Sep 30, 2002 | 7.985 | 8.033 | 7.772 | 7.977 | 156,206 | -0.03(-0.39%) |
Sep 27, 2002 | 8.202 | 8.205 | 8.005 | 8.008 | 93,372 | -0.14(-1.75%) |
Sep 26, 2002 | 7.923 | 8.262 | 7.826 | 8.150 | 197,627 | +0.27(+3.40%) |
Sep 25, 2002 | 7.478 | 7.991 | 7.478 | 7.882 | 83,372 | +0.25(+3.32%) |
Sep 24, 2002 | 7.207 | 7.635 | 7.108 | 7.629 | 161,120 | +0.42(+5.84%) |
Sep 23, 2002 | 7.692 | 7.740 | 6.994 | 7.207 | 117,593 | -0.42(-5.56%) |
Sep 20, 2002 | 7.626 | 7.729 | 7.549 | 7.632 | 195,170 | +0.08(+1.09%) |
Sep 19, 2002 | 7.686 | 7.689 | 7.521 | 7.549 | 137,952 | -0.11(-1.49%) |
Sep 18, 2002 | 7.552 | 7.692 | 7.507 | 7.663 | 175,512 | +0.03(+0.41%) |
Sep 17, 2002 | 7.606 | 7.663 | 7.512 | 7.632 | 168,492 | +0.03(+0.34%) |
Sep 16, 2002 | 7.438 | 7.606 | 7.438 | 7.606 | 131,985 | +0.06(+0.79%) |
Sep 13, 2002 | 7.601 | 7.692 | 7.450 | 7.546 | 279,065 | -0.15(-1.89%) |
Sep 12, 2002 | 7.415 | 7.700 | 7.364 | 7.692 | 212,019 | +0.26(+3.53%) |
Sep 11, 2002 | 7.435 | 7.561 | 7.364 | 7.430 | 124,613 | +0.00(+0.00%) |
Sep 10, 2002 | 8.301 | 8.301 | 7.407 | 7.430 | 464,044 | -0.87(-10.50%) |
Sep 09, 2002 | 8.304 | 8.390 | 8.262 | 8.301 | 192,537 | -0.13(-1.55%) |
Sep 06, 2002 | 8.370 | 8.507 | 8.364 | 8.432 | 189,444 | -0.07(-0.87%) |
Sep 05, 2002 | 8.666 | 8.666 | 8.375 | 8.507 | 172,002 | -0.18(-2.10%) |
Sep 04, 2002 | 8.435 | 8.689 | 8.307 | 8.689 | 214,518 | +0.13(+1.50%) |
Sep 03, 2002 | 8.774 | 8.774 | 8.475 | 8.561 | 287,700 | -0.24(-2.75%) |
Aug 30, 2002 | 8.965 | 8.965 | 8.726 | 8.803 | 204,823 | -0.11(-1.28%) |
Aug 29, 2002 | 9.116 | 9.116 | 8.865 | 8.917 | 146,728 | -0.19(-2.03%) |
Aug 28, 2002 | 9.073 | 9.102 | 8.945 | 9.102 | 112,328 | +0.09(+0.95%) |
Aug 27, 2002 | 8.917 | 9.065 | 8.902 | 9.016 | 180,075 | +0.10(+1.12%) |
Aug 26, 2002 | 8.757 | 8.940 | 8.717 | 8.917 | 210,499 | +0.20(+2.29%) |
Aug 23, 2002 | 8.732 | 8.803 | 8.672 | 8.717 | 154,275 | +0.03(+0.33%) |
Aug 22, 2002 | 8.529 | 8.817 | 8.492 | 8.689 | 276,958 | +0.17(+2.01%) |
Aug 21, 2002 | 8.489 | 8.524 | 8.404 | 8.518 | 130,230 | +0.04(+0.50%) |
Aug 20, 2002 | 8.447 | 8.484 | 8.347 | 8.475 | 233,572 | +0.30(+3.66%) |
Aug 16, 2002 | 8.375 | 8.375 | 8.091 | 8.176 | 281,522 | -0.14(-1.71%) |
Aug 15, 2002 | 8.205 | 8.404 | 7.994 | 8.318 | 225,779 | +0.09(+1.14%) |
Aug 14, 2002 | 7.663 | 8.224 | 7.524 | 8.224 | 179,724 | +0.58(+7.52%) |
Aug 13, 2002 | 7.606 | 7.695 | 7.310 | 7.649 | 185,341 | +0.06(+0.75%) |
Aug 12, 2002 | 7.507 | 7.683 | 7.264 | 7.592 | 131,634 | +0.47(+6.60%) |
Aug 07, 2002 | 7.321 | 7.321 | 7.065 | 7.122 | 101,446 | -0.18(-2.50%) |
Aug 06, 2002 | 7.122 | 7.304 | 6.994 | 7.304 | 227,113 | +0.42(+6.08%) |
Aug 05, 2002 | 7.071 | 7.071 | 6.823 | 6.886 | 56,515 | +0.01(+0.08%) |
Aug 02, 2002 | 6.980 | 7.122 | 6.789 | 6.880 | 52,864 | -0.24(-3.40%) |
Aug 01, 2002 | 7.039 | 7.165 | 7.005 | 7.122 | 143,218 | +0.01(+0.16%) |
Jul 31, 2002 | 6.837 | 7.205 | 6.837 | 7.111 | 269,587 | +0.16(+2.30%) |
Jul 30, 2002 | 6.752 | 7.022 | 6.752 | 6.951 | 303,636 | -0.02(-0.29%) |
Jul 29, 2002 | 6.487 | 6.974 | 6.327 | 6.971 | 165,631 | +0.49(+7.56%) |
Jul 26, 2002 | 6.096 | 6.481 | 6.096 | 6.481 | 110,923 | +0.42(+6.96%) |
Jul 25, 2002 | 5.974 | 6.156 | 5.974 | 6.059 | 73,673 | +0.08(+1.33%) |
Jul 24, 2002 | 5.911 | 5.982 | 5.883 | 5.980 | 127,071 | +0.07(+1.16%) |
Jul 23, 2002 | 6.196 | 6.225 | 5.911 | 5.911 | 4,352,713 | -0.20(-3.26%) |
Jul 22, 2002 | 6.125 | 6.239 | 6.008 | 6.111 | 48,441 | -0.01(-0.23%) |
Jul 19, 2002 | 6.581 | 6.678 | 6.068 | 6.125 | 137,601 | -0.71(-10.42%) |
Jul 17, 2002 | 6.780 | 7.037 | 6.606 | 6.837 | 74,066 | -0.26(-3.61%) |
Jul 12, 2002 | 7.179 | 7.207 | 7.082 | 7.094 | 54,408 | -0.03(-0.40%) |
Jul 11, 2002 | 7.236 | 7.239 | 7.102 | 7.122 | 111,977 | -0.07(-0.99%) |
Jul 10, 2002 | 7.173 | 7.253 | 7.022 | 7.193 | 91,968 | +0.00(+0.00%) |
Jul 09, 2002 | 7.165 | 7.193 | 7.165 | 7.193 | 77,927 | +0.03(+0.40%) |
Jul 08, 2002 | 7.364 | 7.364 | 7.165 | 7.165 | 66,343 | -0.11(-1.57%) |
Jul 05, 2002 | 7.264 | 7.401 | 7.122 | 7.279 | 106,009 | +0.01(+0.20%) |
Jul 04, 2002 | 7.222 | 7.378 | 7.051 | 7.264 | 110,923 | +0.00(+0.00%) |
Jul 03, 2002 | 7.222 | 7.378 | 7.051 | 7.264 | 110,923 | -0.01(-0.12%) |
Jul 02, 2002 | 7.321 | 7.350 | 7.193 | 7.273 | 78,980 | -0.07(-1.01%) |
Jul 01, 2002 | 7.373 | 7.444 | 7.270 | 7.347 | 193,063 | -0.02(-0.31%) |
Jun 28, 2002 | 7.361 | 7.378 | 7.264 | 7.370 | 568,309 | +0.01(+0.08%) |
Jun 27, 2002 | 7.207 | 7.378 | 7.165 | 7.364 | 208,509 | +0.16(+2.17%) |
Jun 26, 2002 | 6.982 | 7.228 | 6.980 | 7.207 | 136,197 | -0.13(-1.71%) |
Jun 25, 2002 | 7.088 | 7.381 | 7.048 | 7.333 | 121,103 | +0.11(+1.54%) |
Jun 21, 2002 | 7.227 | 7.290 | 7.185 | 7.222 | 260,460 | -0.04(-0.51%) |
Jun 20, 2002 | 7.276 | 7.336 | 7.179 | 7.259 | 96,531 | +0.08(+1.07%) |
Jun 19, 2002 | 7.122 | 7.350 | 7.122 | 7.182 | 154,100 | +0.06(+0.84%) |
Jun 18, 2002 | 7.119 | 7.122 | 7.105 | 7.122 | 39,314 | +0.07(+0.93%) |
Jun 17, 2002 | 7.051 | 7.122 | 7.008 | 7.056 | 65,290 | +0.15(+2.19%) |
Jun 14, 2002 | 6.868 | 7.085 | 6.866 | 6.905 | 44,931 | -0.03(-0.37%) |
Jun 12, 2002 | 6.726 | 6.951 | 6.726 | 6.931 | 104,605 | -0.02(-0.29%) |
Jun 11, 2002 | 6.837 | 6.951 | 6.737 | 6.951 | 91,266 | +0.13(+1.84%) |
Jun 10, 2002 | 6.692 | 6.826 | 6.683 | 6.826 | 24,220 | +0.09(+1.31%) |
Jun 07, 2002 | 6.623 | 6.737 | 6.467 | 6.737 | 59,674 | +0.04(+0.64%) |
Jun 06, 2002 | 6.381 | 6.814 | 6.381 | 6.695 | 98,638 | +0.26(+3.98%) |
Jun 05, 2002 | 6.424 | 6.598 | 6.253 | 6.439 | 204,998 | -0.42(-6.18%) |
May 31, 2002 | 6.977 | 7.022 | 6.863 | 6.863 | 119,348 | -0.06(-0.86%) |
May 28, 2002 | 7.022 | 7.022 | 6.837 | 6.922 | 197,627 | -0.09(-1.22%) |
May 27, 2002 | 6.937 | 7.008 | 6.854 | 7.008 | 48,792 | +0.00(+0.00%) |
May 24, 2002 | 6.937 | 7.008 | 6.854 | 7.008 | 48,792 | +0.08(+1.19%) |
May 23, 2002 | 6.923 | 6.951 | 6.849 | 6.925 | 44,229 | -0.05(-0.69%) |
May 22, 2002 | 6.977 | 6.977 | 6.778 | 6.974 | 175,863 | -0.00(-0.04%) |
May 21, 2002 | 7.022 | 7.022 | 6.951 | 6.977 | 81,437 | +0.05(+0.78%) |
May 20, 2002 | 7.008 | 7.022 | 6.923 | 6.923 | 95,478 | -0.10(-1.42%) |
May 17, 2002 | 6.914 | 7.022 | 6.871 | 7.022 | 174,108 | +0.11(+1.65%) |
May 16, 2002 | 6.890 | 6.923 | 6.851 | 6.908 | 228,166 | -0.01(-0.21%) |
May 15, 2002 | 6.846 | 6.980 | 6.809 | 6.923 | 76,172 | +0.00(+0.00%) |
May 14, 2002 | 6.851 | 6.954 | 6.832 | 6.922 | 102,499 | +0.10(+1.41%) |
May 13, 2002 | 6.820 | 6.839 | 6.752 | 6.826 | 97,585 | +0.00(+0.04%) |
May 10, 2002 | 6.837 | 6.837 | 6.707 | 6.823 | 111,977 | -0.01(-0.21%) |
May 09, 2002 | 6.678 | 6.837 | 6.678 | 6.837 | 73,364 | +0.16(+2.43%) |
May 08, 2002 | 6.555 | 6.695 | 6.555 | 6.675 | 142,867 | +0.09(+1.38%) |
May 07, 2002 | 6.609 | 6.666 | 6.475 | 6.584 | 213,072 | +0.00(+0.00%) |
May 06, 2002 | 6.581 | 6.635 | 6.558 | 6.584 | 203,945 | +0.07(+1.05%) |
May 03, 2002 | 6.515 | 6.595 | 6.410 | 6.515 | 627,282 | +0.09(+1.37%) |
May 02, 2002 | 6.096 | 6.547 | 6.022 | 6.427 | 149,536 | +0.33(+5.42%) |