Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.884 | 7.955 | 7.805 | 7.899 | 2,123,478 | +0.02(+0.29%) |
Apr 29, 2003 | 7.916 | 8.001 | 7.825 | 7.876 | 1,563,312 | -0.02(-0.22%) |
Apr 28, 2003 | 7.763 | 7.958 | 7.757 | 7.893 | 2,147,127 | +0.17(+2.24%) |
Apr 25, 2003 | 7.805 | 7.873 | 7.697 | 7.720 | 1,846,042 | -0.19(-2.40%) |
Apr 24, 2003 | 7.896 | 7.964 | 7.853 | 7.910 | 1,702,382 | -0.06(-0.71%) |
Apr 23, 2003 | 7.972 | 8.060 | 7.907 | 7.967 | 2,059,943 | -0.07(-0.85%) |
Apr 22, 2003 | 7.791 | 8.086 | 7.737 | 8.035 | 2,437,976 | +0.09(+1.14%) |
Apr 21, 2003 | 7.828 | 7.975 | 7.819 | 7.944 | 2,107,594 | +0.11(+1.41%) |
Apr 17, 2003 | 7.805 | 7.896 | 7.791 | 7.833 | 1,586,608 | +0.03(+0.36%) |
Apr 16, 2003 | 7.913 | 7.930 | 7.737 | 7.805 | 1,837,924 | -0.04(-0.47%) |
Apr 15, 2003 | 7.760 | 7.870 | 7.695 | 7.842 | 1,089,623 | +0.01(+0.18%) |
Apr 14, 2003 | 7.655 | 7.839 | 7.649 | 7.828 | 1,248,814 | +0.18(+2.30%) |
Apr 11, 2003 | 7.785 | 7.862 | 7.615 | 7.652 | 2,855,894 | -0.06(-0.81%) |
Apr 10, 2003 | 7.607 | 7.720 | 7.576 | 7.715 | 2,410,444 | +0.14(+1.83%) |
Apr 09, 2003 | 7.763 | 7.805 | 7.576 | 7.576 | 1,700,265 | -0.16(-2.12%) |
Apr 08, 2003 | 7.819 | 7.819 | 7.590 | 7.740 | 3,572,074 | -0.08(-1.01%) |
Apr 07, 2003 | 7.961 | 8.088 | 7.805 | 7.819 | 3,168,627 | +0.00(+0.04%) |
Apr 04, 2003 | 7.850 | 7.910 | 7.740 | 7.816 | 1,651,202 | +0.04(+0.47%) |
Apr 03, 2003 | 7.876 | 7.907 | 7.771 | 7.780 | 1,653,319 | -0.05(-0.62%) |
Apr 02, 2003 | 7.791 | 7.918 | 7.751 | 7.828 | 1,598,256 | +0.23(+2.98%) |
Apr 01, 2003 | 7.530 | 7.624 | 7.411 | 7.601 | 1,701,676 | +0.11(+1.51%) |
Mar 31, 2003 | 7.530 | 7.590 | 7.409 | 7.488 | 1,595,785 | -0.11(-1.49%) |
Mar 28, 2003 | 7.564 | 7.695 | 7.525 | 7.601 | 931,139 | -0.01(-0.19%) |
Mar 27, 2003 | 7.502 | 7.669 | 7.477 | 7.615 | 2,069,120 | +0.11(+1.51%) |
Mar 26, 2003 | 7.581 | 7.604 | 7.477 | 7.502 | 2,114,654 | -0.08(-1.01%) |
Mar 25, 2003 | 7.587 | 7.663 | 7.522 | 7.579 | 2,546,338 | +0.01(+0.07%) |
Mar 24, 2003 | 7.763 | 7.808 | 7.542 | 7.573 | 2,083,239 | -0.36(-4.57%) |
Mar 21, 2003 | 7.734 | 7.967 | 7.663 | 7.935 | 2,550,221 | +0.30(+3.89%) |
Mar 20, 2003 | 7.678 | 7.709 | 7.556 | 7.638 | 2,727,765 | -0.04(-0.55%) |
Mar 19, 2003 | 7.641 | 7.681 | 7.581 | 7.681 | 1,609,198 | +0.07(+0.89%) |
Mar 18, 2003 | 7.550 | 7.644 | 7.516 | 7.613 | 1,491,305 | +0.11(+1.43%) |
Mar 17, 2003 | 7.352 | 7.550 | 7.281 | 7.505 | 3,428,767 | +0.07(+0.95%) |
Mar 14, 2003 | 7.445 | 7.465 | 7.341 | 7.434 | 1,887,693 | +0.06(+0.81%) |
Mar 13, 2003 | 7.111 | 7.386 | 7.111 | 7.375 | 2,274,903 | +0.33(+4.75%) |
Mar 12, 2003 | 6.998 | 7.066 | 6.918 | 7.040 | 2,747,885 | +0.01(+0.12%) |
Mar 11, 2003 | 6.998 | 7.264 | 6.938 | 7.032 | 5,457,649 | -0.22(-3.05%) |
Mar 10, 2003 | 7.366 | 7.406 | 7.233 | 7.253 | 1,963,229 | -0.17(-2.33%) |
Mar 07, 2003 | 7.241 | 7.440 | 7.193 | 7.426 | 1,972,759 | +0.18(+2.54%) |
Mar 06, 2003 | 7.426 | 7.426 | 7.202 | 7.241 | 2,653,641 | -0.20(-2.74%) |
Mar 05, 2003 | 7.380 | 7.445 | 7.341 | 7.445 | 2,013,704 | +0.08(+1.12%) |
Mar 04, 2003 | 7.533 | 7.533 | 7.355 | 7.363 | 1,291,876 | -0.17(-2.26%) |
Mar 03, 2003 | 7.649 | 7.663 | 7.511 | 7.533 | 1,345,175 | -0.03(-0.41%) |
Feb 28, 2003 | 7.505 | 7.649 | 7.477 | 7.564 | 2,489,157 | +0.08(+1.14%) |
Feb 27, 2003 | 7.465 | 7.601 | 7.423 | 7.479 | 2,382,559 | +0.01(+0.11%) |
Feb 26, 2003 | 7.598 | 7.598 | 7.445 | 7.471 | 1,474,010 | -0.13(-1.68%) |
Feb 25, 2003 | 7.530 | 7.598 | 7.389 | 7.598 | 1,590,843 | +0.05(+0.60%) |
Feb 24, 2003 | 7.649 | 7.675 | 7.519 | 7.553 | 1,771,918 | -0.14(-1.77%) |
Feb 21, 2003 | 7.610 | 7.743 | 7.519 | 7.689 | 1,228,341 | +0.13(+1.76%) |
Feb 20, 2003 | 7.632 | 7.646 | 7.547 | 7.556 | 950,553 | -0.09(-1.22%) |
Feb 19, 2003 | 7.771 | 7.780 | 7.615 | 7.649 | 1,268,933 | -0.12(-1.57%) |
Feb 18, 2003 | 7.663 | 7.848 | 7.663 | 7.771 | 2,128,066 | +0.14(+1.78%) |
Feb 14, 2003 | 7.423 | 7.635 | 7.414 | 7.635 | 2,402,678 | +0.27(+3.65%) |
Feb 13, 2003 | 7.358 | 7.431 | 7.253 | 7.366 | 1,871,809 | +0.01(+0.15%) |
Feb 12, 2003 | 7.499 | 7.499 | 7.329 | 7.355 | 1,640,612 | -0.14(-1.93%) |
Feb 11, 2003 | 7.539 | 7.652 | 7.479 | 7.499 | 1,769,447 | -0.04(-0.56%) |
Feb 10, 2003 | 7.426 | 7.579 | 7.403 | 7.542 | 1,824,511 | +0.14(+1.88%) |
Feb 07, 2003 | 7.508 | 7.559 | 7.400 | 7.403 | 2,689,997 | -0.07(-0.95%) |
Feb 06, 2003 | 7.703 | 7.703 | 7.437 | 7.474 | 3,705,144 | -0.23(-2.94%) |
Feb 05, 2003 | 7.723 | 7.833 | 7.649 | 7.700 | 2,457,742 | -0.01(-0.07%) |
Feb 04, 2003 | 7.709 | 7.709 | 7.505 | 7.706 | 1,790,625 | -0.00(-0.04%) |
Feb 03, 2003 | 7.567 | 7.720 | 7.567 | 7.709 | 1,747,563 | +0.16(+2.14%) |
Jan 31, 2003 | 7.437 | 7.675 | 7.420 | 7.547 | 2,398,796 | +0.08(+1.10%) |
Jan 30, 2003 | 7.615 | 7.641 | 7.445 | 7.465 | 3,198,630 | -0.16(-2.12%) |
Jan 29, 2003 | 7.593 | 7.649 | 7.496 | 7.627 | 1,912,048 | -0.03(-0.37%) |
Jan 28, 2003 | 7.632 | 7.683 | 7.564 | 7.655 | 1,465,891 | +0.06(+0.82%) |
Jan 27, 2003 | 7.663 | 7.774 | 7.556 | 7.593 | 1,834,041 | -0.12(-1.51%) |
Jan 24, 2003 | 7.833 | 7.913 | 7.678 | 7.709 | 2,628,227 | -0.22(-2.79%) |
Jan 23, 2003 | 7.904 | 7.967 | 7.791 | 7.930 | 1,380,472 | +0.09(+1.16%) |
Jan 22, 2003 | 7.822 | 7.896 | 7.791 | 7.839 | 1,052,914 | +0.02(+0.22%) |
Jan 21, 2003 | 8.074 | 8.117 | 7.819 | 7.822 | 1,269,286 | -0.20(-2.44%) |
Jan 17, 2003 | 8.137 | 8.145 | 7.927 | 8.018 | 1,644,495 | -0.12(-1.46%) |
Jan 16, 2003 | 8.066 | 8.188 | 8.066 | 8.137 | 1,065,268 | +0.05(+0.67%) |
Jan 15, 2003 | 8.188 | 8.216 | 8.077 | 8.083 | 933,610 | -0.10(-1.28%) |
Jan 14, 2003 | 8.159 | 8.216 | 8.131 | 8.188 | 953,729 | +0.02(+0.24%) |
Jan 13, 2003 | 8.137 | 8.216 | 8.103 | 8.168 | 1,313,055 | +0.04(+0.45%) |
Jan 10, 2003 | 8.032 | 8.213 | 8.023 | 8.131 | 1,631,082 | -0.05(-0.62%) |
Jan 09, 2003 | 8.001 | 8.207 | 8.001 | 8.182 | 1,725,326 | +0.18(+2.23%) |
Jan 08, 2003 | 8.074 | 8.120 | 7.989 | 8.003 | 1,132,333 | -0.18(-2.22%) |
Jan 07, 2003 | 8.188 | 8.216 | 8.049 | 8.185 | 1,860,161 | -0.04(-0.52%) |
Jan 06, 2003 | 8.060 | 8.258 | 8.060 | 8.227 | 3,076,855 | +0.21(+2.61%) |
Jan 03, 2003 | 8.188 | 8.202 | 7.989 | 8.018 | 2,125,596 | -0.20(-2.48%) |
Jan 02, 2003 | 8.074 | 8.287 | 8.046 | 8.222 | 1,622,258 | +0.22(+2.73%) |
Dec 31, 2002 | 7.967 | 8.060 | 7.845 | 8.003 | 1,463,774 | -0.01(-0.18%) |
Dec 30, 2002 | 7.961 | 8.032 | 7.882 | 8.018 | 1,111,861 | +0.10(+1.32%) |
Dec 27, 2002 | 8.145 | 8.148 | 7.910 | 7.913 | 1,744,739 | -0.26(-3.22%) |
Dec 26, 2002 | 7.890 | 8.185 | 7.890 | 8.176 | 1,522,367 | +0.25(+3.11%) |
Dec 24, 2002 | 7.955 | 7.995 | 7.930 | 7.930 | 547,106 | -0.10(-1.20%) |
Dec 23, 2002 | 8.003 | 8.103 | 7.938 | 8.026 | 978,437 | +0.02(+0.25%) |
Dec 20, 2002 | 7.890 | 8.049 | 7.876 | 8.006 | 1,410,828 | +0.12(+1.47%) |
Dec 19, 2002 | 7.893 | 7.947 | 7.848 | 7.890 | 2,049,707 | -0.03(-0.39%) |
Dec 18, 2002 | 8.077 | 8.097 | 7.907 | 7.921 | 1,233,989 | -0.18(-2.27%) |
Dec 17, 2002 | 8.173 | 8.244 | 8.091 | 8.105 | 1,883,457 | -0.18(-2.12%) |
Dec 16, 2002 | 8.083 | 8.281 | 8.080 | 8.281 | 2,178,894 | +0.23(+2.81%) |
Dec 13, 2002 | 8.134 | 8.159 | 8.046 | 8.054 | 1,130,215 | -0.08(-0.94%) |
Dec 12, 2002 | 8.117 | 8.202 | 8.035 | 8.131 | 2,045,824 | +0.03(+0.31%) |
Dec 11, 2002 | 8.071 | 8.159 | 7.935 | 8.105 | 2,160,893 | -0.04(-0.45%) |
Dec 10, 2002 | 7.848 | 8.185 | 7.848 | 8.142 | 3,306,639 | +0.27(+3.49%) |
Dec 09, 2002 | 7.876 | 7.969 | 7.814 | 7.867 | 1,393,885 | -0.07(-0.93%) |
Dec 06, 2002 | 7.791 | 7.964 | 7.748 | 7.941 | 1,756,387 | +0.08(+1.01%) |
Dec 05, 2002 | 7.904 | 7.941 | 7.825 | 7.862 | 1,405,180 | -0.03(-0.43%) |
Dec 04, 2002 | 7.734 | 7.950 | 7.663 | 7.896 | 2,912,370 | +0.03(+0.43%) |
Dec 03, 2002 | 7.989 | 8.032 | 7.819 | 7.862 | 2,581,988 | -0.19(-2.32%) |
Dec 02, 2002 | 8.216 | 8.216 | 8.003 | 8.049 | 1,559,429 | -0.12(-1.46%) |
Nov 29, 2002 | 8.159 | 8.205 | 8.131 | 8.168 | 1,088,212 | +0.06(+0.73%) |
Nov 27, 2002 | 7.924 | 8.134 | 7.918 | 8.108 | 967,848 | +0.20(+2.51%) |
Nov 26, 2002 | 8.091 | 8.114 | 7.893 | 7.910 | 1,580,960 | -0.25(-3.09%) |
Nov 25, 2002 | 7.904 | 8.202 | 7.904 | 8.162 | 1,871,809 | +0.14(+1.80%) |
Nov 22, 2002 | 8.131 | 8.188 | 7.995 | 8.018 | 1,840,041 | -0.14(-1.70%) |
Nov 21, 2002 | 7.998 | 8.199 | 7.819 | 8.156 | 2,509,276 | +0.16(+1.95%) |
Nov 20, 2002 | 7.853 | 8.003 | 7.734 | 8.001 | 1,400,239 | +0.12(+1.51%) |
Nov 19, 2002 | 7.947 | 7.947 | 7.768 | 7.882 | 2,178,541 | -0.08(-0.96%) |
Nov 18, 2002 | 8.026 | 8.069 | 7.904 | 7.958 | 1,712,619 | -0.07(-0.85%) |
Nov 15, 2002 | 7.904 | 8.029 | 7.876 | 8.026 | 2,066,296 | +0.10(+1.29%) |
Nov 14, 2002 | 7.904 | 8.015 | 7.890 | 7.924 | 3,346,525 | -0.02(-0.25%) |
Nov 13, 2002 | 7.981 | 7.995 | 7.848 | 7.944 | 2,900,722 | -0.04(-0.46%) |
Nov 12, 2002 | 7.961 | 8.060 | 7.933 | 7.981 | 1,806,862 | +0.12(+1.48%) |
Nov 11, 2002 | 7.969 | 8.032 | 7.825 | 7.865 | 3,484,537 | -0.12(-1.56%) |
Nov 08, 2002 | 7.986 | 8.074 | 7.964 | 7.989 | 3,685,731 | -0.02(-0.21%) |
Nov 07, 2002 | 8.202 | 8.202 | 7.904 | 8.006 | 5,120,914 | -0.21(-2.55%) |
Nov 06, 2002 | 7.822 | 8.224 | 7.808 | 8.216 | 6,389,848 | +0.40(+5.11%) |
Nov 05, 2002 | 7.777 | 7.856 | 7.754 | 7.816 | 2,581,282 | +0.08(+1.06%) |
Nov 04, 2002 | 7.791 | 7.862 | 7.709 | 7.734 | 2,319,377 | -0.04(-0.47%) |
Nov 01, 2002 | 7.675 | 7.791 | 7.646 | 7.771 | 3,042,969 | +0.02(+0.29%) |
Oct 31, 2002 | 7.678 | 7.763 | 7.624 | 7.748 | 14,754,220 | +0.00(+0.00%) |
Oct 30, 2002 | 7.842 | 7.842 | 7.607 | 7.748 | 6,818,355 | -0.09(-1.19%) |
Oct 29, 2002 | 6.998 | 8.088 | 6.969 | 7.842 | 11,404,165 | +0.88(+12.70%) |
Oct 28, 2002 | 7.088 | 7.097 | 6.916 | 6.958 | 3,072,972 | -0.13(-1.84%) |
Oct 25, 2002 | 6.952 | 7.117 | 6.887 | 7.088 | 3,021,791 | +0.13(+1.87%) |
Oct 24, 2002 | 7.083 | 7.154 | 6.918 | 6.958 | 2,822,362 | -0.15(-2.15%) |
Oct 23, 2002 | 7.239 | 7.292 | 7.026 | 7.111 | 3,160,509 | -0.13(-1.76%) |
Oct 22, 2002 | 7.281 | 7.315 | 7.193 | 7.239 | 2,194,778 | -0.09(-1.28%) |
Oct 21, 2002 | 7.281 | 7.352 | 7.190 | 7.332 | 3,447,828 | +0.05(+0.70%) |
Oct 18, 2002 | 7.273 | 7.295 | 7.111 | 7.281 | 111,927,352 | -0.02(-0.27%) |
Oct 17, 2002 | 7.324 | 7.346 | 7.176 | 7.301 | 5,191,156 | +0.46(+6.75%) |
Oct 16, 2002 | 6.884 | 6.899 | 6.816 | 6.839 | 3,371,233 | -0.05(-0.66%) |
Oct 15, 2002 | 6.672 | 6.899 | 6.627 | 6.884 | 3,180,981 | +0.30(+4.56%) |
Oct 14, 2002 | 6.587 | 6.610 | 6.519 | 6.584 | 2,048,295 | -0.00(-0.04%) |
Oct 11, 2002 | 6.346 | 6.720 | 6.321 | 6.587 | 3,767,973 | +0.27(+4.31%) |
Oct 10, 2002 | 6.213 | 6.380 | 6.162 | 6.315 | 4,403,323 | +0.07(+1.04%) |
Oct 09, 2002 | 6.374 | 6.488 | 6.210 | 6.250 | 15,071,895 | -0.28(-4.34%) |
Oct 08, 2002 | 6.338 | 6.663 | 6.292 | 6.533 | 494,160 | +0.17(+2.63%) |
Oct 07, 2002 | 6.593 | 6.686 | 6.318 | 6.366 | 2,174,306 | -0.23(-3.52%) |
Oct 04, 2002 | 6.743 | 6.743 | 6.493 | 6.598 | 2,370,911 | -0.10(-1.52%) |
Oct 03, 2002 | 6.641 | 6.799 | 6.624 | 6.700 | 2,464,096 | +0.06(+0.94%) |
Oct 02, 2002 | 6.814 | 6.856 | 6.638 | 6.638 | 2,688,586 | -0.23(-3.38%) |
Oct 01, 2002 | 6.709 | 6.941 | 6.658 | 6.870 | 4,391,675 | +0.16(+2.41%) |
Sep 30, 2002 | 6.658 | 6.785 | 6.519 | 6.709 | 17,825,074 | +0.04(+0.59%) |
Sep 27, 2002 | 6.941 | 7.052 | 6.669 | 6.669 | 5,496,476 | +0.05(+0.68%) |
Sep 26, 2002 | 6.663 | 6.799 | 6.570 | 6.624 | 4,566,749 | -0.04(-0.60%) |
Sep 25, 2002 | 6.544 | 6.729 | 6.544 | 6.663 | 3,260,400 | +0.14(+2.08%) |
Sep 24, 2002 | 6.573 | 6.601 | 6.431 | 6.527 | 4,163,655 | -0.15(-2.21%) |
Sep 23, 2002 | 6.686 | 6.799 | 6.595 | 6.675 | 3,052,500 | -0.16(-2.28%) |
Sep 20, 2002 | 6.785 | 6.853 | 6.629 | 6.831 | 6,352,080 | -0.03(-0.37%) |
Sep 19, 2002 | 7.083 | 7.083 | 6.845 | 6.856 | 2,828,009 | -0.24(-3.39%) |
Sep 18, 2002 | 7.267 | 7.309 | 7.026 | 7.097 | 3,704,791 | -0.17(-2.34%) |
Sep 17, 2002 | 7.366 | 7.380 | 7.247 | 7.267 | 3,122,035 | -0.04(-0.54%) |
Sep 16, 2002 | 7.324 | 7.338 | 7.188 | 7.307 | 13,518,819 | -0.00(-0.04%) |
Sep 13, 2002 | 7.352 | 7.383 | 7.171 | 7.309 | 3,214,867 | -0.07(-0.96%) |
Sep 12, 2002 | 7.508 | 7.539 | 7.346 | 7.380 | 2,317,612 | -0.18(-2.43%) |
Sep 11, 2002 | 7.579 | 7.618 | 7.494 | 7.564 | 3,113,564 | +0.03(+0.38%) |
Sep 10, 2002 | 7.437 | 7.547 | 7.411 | 7.536 | 1,870,750 | +0.09(+1.22%) |
Sep 09, 2002 | 7.369 | 7.451 | 7.324 | 7.445 | 3,478,183 | +0.02(+0.23%) |
Sep 06, 2002 | 7.579 | 7.581 | 7.366 | 7.428 | 3,823,037 | -0.15(-2.02%) |
Sep 05, 2002 | 7.593 | 7.703 | 7.519 | 7.581 | 2,896,133 | -0.14(-1.87%) |
Sep 04, 2002 | 7.516 | 7.726 | 7.423 | 7.726 | 3,019,673 | +0.25(+3.33%) |
Sep 03, 2002 | 7.649 | 7.649 | 7.253 | 7.477 | 3,956,813 | -0.17(-2.26%) |
Aug 30, 2002 | 7.621 | 7.763 | 7.564 | 7.649 | 3,260,753 | +0.10(+1.28%) |
Aug 29, 2002 | 7.550 | 7.621 | 7.423 | 7.553 | 4,578,750 | +0.00(+0.04%) |
Aug 28, 2002 | 7.726 | 7.726 | 7.508 | 7.550 | 3,281,225 | -0.18(-2.27%) |
Aug 27, 2002 | 7.981 | 7.995 | 7.695 | 7.726 | 7,716,669 | -0.24(-2.99%) |
Aug 26, 2002 | 8.117 | 8.122 | 7.876 | 7.964 | 3,675,848 | -0.08(-0.95%) |
Aug 23, 2002 | 8.270 | 8.270 | 8.003 | 8.040 | 4,482,035 | -0.24(-2.87%) |
Aug 22, 2002 | 8.315 | 8.414 | 8.244 | 8.278 | 2,424,916 | -0.03(-0.41%) |
Aug 21, 2002 | 8.329 | 8.383 | 8.176 | 8.312 | 3,292,520 | -0.07(-0.88%) |
Aug 20, 2002 | 8.499 | 8.513 | 8.343 | 8.386 | 2,345,850 | -0.06(-0.70%) |
Aug 16, 2002 | 8.428 | 8.533 | 8.343 | 8.445 | 1,683,322 | +0.03(+0.40%) |
Aug 15, 2002 | 8.287 | 8.485 | 8.273 | 8.411 | 1,742,621 | +0.10(+1.16%) |
Aug 14, 2002 | 8.060 | 8.346 | 7.862 | 8.315 | 2,011,233 | +0.16(+1.95%) |
Aug 13, 2002 | 8.091 | 8.394 | 8.054 | 8.156 | 2,077,238 | +0.05(+0.59%) |
Aug 12, 2002 | 8.210 | 8.210 | 8.040 | 8.108 | 1,448,949 | +0.08(+1.02%) |
Aug 07, 2002 | 7.981 | 8.077 | 7.765 | 8.026 | 2,056,060 | +0.09(+1.18%) |
Aug 06, 2002 | 7.748 | 8.080 | 7.734 | 7.933 | 2,603,166 | +0.38(+4.99%) |
Aug 05, 2002 | 7.720 | 7.876 | 7.533 | 7.556 | 2,078,297 | -0.10(-1.37%) |
Aug 02, 2002 | 8.046 | 8.074 | 7.564 | 7.661 | 2,242,429 | -0.38(-4.69%) |
Aug 01, 2002 | 8.159 | 8.301 | 7.944 | 8.037 | 3,347,937 | -0.10(-1.25%) |
Jul 31, 2002 | 7.961 | 8.173 | 7.845 | 8.139 | 2,681,879 | +0.19(+2.35%) |
Jul 30, 2002 | 8.074 | 8.131 | 7.853 | 7.952 | 2,049,354 | -0.18(-2.20%) |
Jul 29, 2002 | 7.760 | 8.131 | 7.720 | 8.131 | 2,497,275 | +0.37(+4.78%) |
Jul 26, 2002 | 7.808 | 7.896 | 7.666 | 7.760 | 2,166,893 | -0.05(-0.58%) |
Jul 25, 2002 | 7.734 | 7.887 | 7.499 | 7.805 | 2,231,487 | +0.11(+1.44%) |
Jul 24, 2002 | 7.083 | 7.700 | 6.884 | 7.695 | 4,983,608 | +0.47(+6.51%) |
Jul 23, 2002 | 7.253 | 7.434 | 7.224 | 7.224 | 3,959,990 | -0.08(-1.16%) |
Jul 22, 2002 | 7.508 | 7.706 | 7.290 | 7.309 | 2,985,435 | -0.18(-2.38%) |
Jul 19, 2002 | 7.550 | 7.689 | 7.468 | 7.488 | 2,970,257 | -0.16(-2.11%) |
Jul 17, 2002 | 7.848 | 8.080 | 7.437 | 7.649 | 5,656,372 | -0.41(-5.03%) |
Jul 12, 2002 | 8.018 | 8.162 | 7.904 | 8.054 | 2,686,821 | +0.07(+0.92%) |
Jul 11, 2002 | 8.069 | 8.358 | 7.865 | 7.981 | 4,412,853 | -0.09(-1.09%) |
Jul 10, 2002 | 8.202 | 8.202 | 8.006 | 8.069 | 2,462,331 | -0.06(-0.77%) |
Jul 09, 2002 | 8.258 | 8.258 | 8.131 | 8.131 | 2,067,355 | -0.13(-1.54%) |
Jul 08, 2002 | 8.380 | 8.380 | 8.258 | 8.258 | 983,379 | -0.12(-1.45%) |
Jul 05, 2002 | 8.103 | 8.414 | 8.046 | 8.380 | 679,117 | +0.31(+3.83%) |
Jul 04, 2002 | 8.103 | 8.131 | 7.819 | 8.071 | 2,183,130 | +0.00(+0.00%) |
Jul 03, 2002 | 8.103 | 8.131 | 7.819 | 8.071 | 2,183,130 | -0.00(-0.04%) |
Jul 02, 2002 | 8.315 | 8.389 | 8.023 | 8.074 | 1,837,218 | -0.24(-2.86%) |
Jul 01, 2002 | 8.443 | 8.499 | 8.287 | 8.312 | 2,596,107 | -0.17(-1.97%) |
Jun 28, 2002 | 8.485 | 8.613 | 8.358 | 8.479 | 1,687,911 | -0.03(-0.40%) |
Jun 27, 2002 | 8.358 | 8.513 | 8.261 | 8.513 | 2,182,424 | +0.17(+2.00%) |
Jun 26, 2002 | 8.273 | 8.428 | 8.173 | 8.346 | 2,927,548 | +0.07(+0.89%) |
Jun 25, 2002 | 8.528 | 8.613 | 8.247 | 8.273 | 2,872,837 | -0.12(-1.45%) |
Jun 21, 2002 | 8.443 | 8.627 | 8.329 | 8.394 | 12,671,687 | -0.19(-2.21%) |
Jun 20, 2002 | 8.556 | 8.661 | 8.556 | 8.584 | 1,407,651 | -0.02(-0.26%) |
Jun 19, 2002 | 8.556 | 8.726 | 8.499 | 8.607 | 1,955,816 | +0.05(+0.63%) |
Jun 18, 2002 | 8.641 | 8.683 | 8.513 | 8.553 | 1,844,983 | -0.06(-0.69%) |
Jun 17, 2002 | 8.649 | 8.655 | 8.499 | 8.613 | 2,022,528 | -0.03(-0.39%) |
Jun 14, 2002 | 8.698 | 8.698 | 8.550 | 8.647 | 2,445,741 | +0.03(+0.39%) |
Jun 12, 2002 | 8.683 | 8.683 | 8.528 | 8.613 | 3,447,122 | -0.07(-0.82%) |
Jun 11, 2002 | 8.853 | 8.924 | 8.683 | 8.683 | 1,972,053 | -0.24(-2.67%) |
Jun 10, 2002 | 8.754 | 9.006 | 8.726 | 8.921 | 1,458,479 | +0.11(+1.25%) |
Jun 07, 2002 | 8.627 | 8.896 | 8.579 | 8.811 | 2,044,059 | +0.18(+2.13%) |
Jun 06, 2002 | 8.811 | 8.896 | 8.607 | 8.627 | 2,305,611 | -0.13(-1.52%) |
Jun 05, 2002 | 8.556 | 8.783 | 8.471 | 8.760 | 2,227,957 | -0.19(-2.15%) |
May 31, 2002 | 8.839 | 9.049 | 8.828 | 8.953 | 2,132,655 | +0.06(+0.64%) |
May 28, 2002 | 9.023 | 9.060 | 8.868 | 8.896 | 1,721,796 | -0.16(-1.72%) |
May 27, 2002 | 9.222 | 9.250 | 9.038 | 9.052 | 1,452,831 | +0.00(+0.00%) |
May 24, 2002 | 9.222 | 9.250 | 9.038 | 9.052 | 1,452,831 | -0.18(-1.99%) |
May 23, 2002 | 9.236 | 9.244 | 9.086 | 9.236 | 2,001,350 | +0.00(+0.03%) |
May 22, 2002 | 9.171 | 9.247 | 9.165 | 9.233 | 5,153,388 | +0.02(+0.22%) |
May 21, 2002 | 9.293 | 9.346 | 9.208 | 9.213 | 10,130,290 | -0.14(-1.45%) |
May 20, 2002 | 9.335 | 9.417 | 9.264 | 9.349 | 2,299,611 | +0.03(+0.36%) |
May 17, 2002 | 9.151 | 9.318 | 9.151 | 9.315 | 1,651,554 | +0.14(+1.51%) |
May 16, 2002 | 9.179 | 9.216 | 9.108 | 9.176 | 1,459,185 | +0.05(+0.59%) |
May 15, 2002 | 9.179 | 9.244 | 9.063 | 9.123 | 1,775,095 | -0.02(-0.25%) |
May 14, 2002 | 8.981 | 9.145 | 8.981 | 9.145 | 1,762,741 | +0.22(+2.48%) |
May 13, 2002 | 8.933 | 8.967 | 8.910 | 8.924 | 1,531,897 | -0.01(-0.06%) |
May 10, 2002 | 8.953 | 8.987 | 8.896 | 8.930 | 1,062,445 | +0.00(+0.03%) |
May 09, 2002 | 8.924 | 9.029 | 8.921 | 8.927 | 1,340,233 | -0.03(-0.38%) |
May 08, 2002 | 9.038 | 9.094 | 8.839 | 8.961 | 1,655,790 | -0.08(-0.85%) |
May 07, 2002 | 8.740 | 9.066 | 8.717 | 9.038 | 2,316,906 | +0.41(+4.76%) |
May 06, 2002 | 8.797 | 8.890 | 8.596 | 8.627 | 1,225,871 | -0.15(-1.71%) |
May 03, 2002 | 8.811 | 8.853 | 8.712 | 8.777 | 1,351,528 | +0.03(+0.36%) |
May 02, 2002 | 8.703 | 8.947 | 8.627 | 8.746 | 3,584,428 | +0.06(+0.68%) |