Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.135 | 8.247 | 8.130 | 8.228 | 232,224 | +0.15(+1.82%) |
May 29, 2003 | 8.140 | 8.218 | 7.949 | 8.081 | 144,068 | -0.09(-1.14%) |
May 28, 2003 | 8.233 | 8.316 | 8.105 | 8.174 | 199,165 | -0.01(-0.12%) |
May 27, 2003 | 8.243 | 8.287 | 8.159 | 8.184 | 237,529 | -0.04(-0.54%) |
May 23, 2003 | 8.154 | 8.257 | 8.135 | 8.228 | 277,934 | +0.05(+0.60%) |
May 22, 2003 | 8.267 | 8.267 | 8.125 | 8.179 | 186,922 | +0.01(+0.12%) |
May 21, 2003 | 8.159 | 8.184 | 8.051 | 8.169 | 100,807 | +0.03(+0.42%) |
May 20, 2003 | 8.081 | 8.135 | 8.037 | 8.135 | 149,782 | +0.08(+1.03%) |
May 19, 2003 | 8.086 | 8.086 | 7.988 | 8.051 | 135,498 | -0.03(-0.42%) |
May 16, 2003 | 8.047 | 8.110 | 8.047 | 8.086 | 140,803 | +0.02(+0.24%) |
May 15, 2003 | 8.012 | 8.066 | 7.953 | 8.066 | 175,902 | +0.08(+1.04%) |
May 14, 2003 | 7.998 | 8.002 | 7.939 | 7.983 | 124,070 | +0.03(+0.37%) |
May 13, 2003 | 7.939 | 7.988 | 7.914 | 7.953 | 347,520 | +0.04(+0.50%) |
May 12, 2003 | 7.939 | 7.978 | 7.890 | 7.914 | 328,338 | +0.00(+0.00%) |
May 09, 2003 | 7.909 | 7.968 | 7.885 | 7.914 | 283,444 | +0.01(+0.19%) |
May 08, 2003 | 7.953 | 7.988 | 7.846 | 7.899 | 206,512 | -0.08(-1.04%) |
May 07, 2003 | 8.012 | 8.091 | 7.963 | 7.983 | 130,804 | -0.04(-0.55%) |
May 06, 2003 | 8.007 | 8.066 | 7.968 | 8.027 | 148,558 | +0.01(+0.18%) |
May 05, 2003 | 8.002 | 8.105 | 7.998 | 8.012 | 158,353 | -0.02(-0.24%) |
May 02, 2003 | 7.963 | 8.110 | 7.953 | 8.032 | 216,715 | +0.07(+0.86%) |
May 01, 2003 | 7.890 | 7.983 | 7.855 | 7.963 | 222,633 | +0.04(+0.56%) |
Apr 30, 2003 | 7.929 | 7.929 | 7.855 | 7.919 | 126,315 | +0.01(+0.19%) |
Apr 29, 2003 | 7.939 | 8.002 | 7.865 | 7.904 | 211,205 | -0.08(-1.04%) |
Apr 28, 2003 | 8.012 | 8.012 | 7.895 | 7.988 | 150,802 | -0.09(-1.15%) |
Apr 25, 2003 | 8.110 | 8.159 | 8.032 | 8.081 | 357,927 | -0.00(-0.06%) |
Apr 24, 2003 | 8.076 | 8.135 | 8.051 | 8.086 | 364,865 | +0.01(+0.12%) |
Apr 23, 2003 | 7.978 | 8.081 | 7.949 | 8.076 | 157,332 | +0.06(+0.73%) |
Apr 22, 2003 | 8.002 | 8.071 | 7.939 | 8.017 | 268,343 | +0.01(+0.18%) |
Apr 21, 2003 | 7.919 | 8.002 | 7.919 | 8.002 | 169,984 | +0.07(+0.86%) |
Apr 17, 2003 | 7.890 | 7.958 | 7.865 | 7.934 | 169,372 | +0.05(+0.62%) |
Apr 16, 2003 | 7.811 | 7.885 | 7.797 | 7.885 | 158,557 | +0.09(+1.19%) |
Apr 15, 2003 | 7.792 | 7.792 | 7.757 | 7.792 | 142,640 | +0.00(+0.00%) |
Apr 14, 2003 | 7.645 | 7.792 | 7.645 | 7.792 | 173,045 | +0.12(+1.53%) |
Apr 11, 2003 | 7.713 | 7.748 | 7.630 | 7.674 | 126,723 | -0.06(-0.76%) |
Apr 10, 2003 | 7.645 | 7.733 | 7.635 | 7.733 | 127,743 | +0.06(+0.83%) |
Apr 09, 2003 | 7.708 | 7.757 | 7.650 | 7.669 | 176,106 | -0.03(-0.45%) |
Apr 08, 2003 | 7.679 | 7.713 | 7.620 | 7.703 | 187,126 | +0.02(+0.32%) |
Apr 07, 2003 | 7.650 | 7.689 | 7.605 | 7.679 | 105,092 | +0.10(+1.36%) |
Apr 04, 2003 | 7.630 | 7.669 | 7.576 | 7.576 | 244,876 | -0.04(-0.58%) |
Apr 03, 2003 | 7.635 | 7.654 | 7.581 | 7.620 | 232,224 | +0.02(+0.32%) |
Apr 02, 2003 | 7.625 | 7.684 | 7.596 | 7.596 | 177,739 | -0.00(-0.06%) |
Apr 01, 2003 | 7.400 | 7.601 | 7.400 | 7.601 | 189,983 | +0.20(+2.72%) |
Mar 31, 2003 | 7.400 | 7.498 | 7.370 | 7.400 | 261,609 | -0.01(-0.20%) |
Mar 28, 2003 | 7.449 | 7.493 | 7.400 | 7.414 | 195,288 | -0.08(-1.05%) |
Mar 27, 2003 | 7.527 | 7.542 | 7.454 | 7.493 | 148,354 | -0.00(-0.07%) |
Mar 26, 2003 | 7.542 | 7.630 | 7.498 | 7.498 | 201,206 | -0.07(-0.91%) |
Mar 25, 2003 | 7.473 | 7.566 | 7.400 | 7.566 | 151,415 | +0.07(+0.91%) |
Mar 24, 2003 | 7.610 | 7.610 | 7.449 | 7.498 | 134,681 | -0.14(-1.86%) |
Mar 21, 2003 | 7.556 | 7.645 | 7.527 | 7.640 | 227,734 | +0.11(+1.43%) |
Mar 20, 2003 | 7.449 | 7.547 | 7.409 | 7.532 | 166,923 | +0.04(+0.59%) |
Mar 19, 2003 | 7.414 | 7.522 | 7.375 | 7.488 | 170,801 | +0.09(+1.26%) |
Mar 18, 2003 | 7.522 | 7.522 | 7.395 | 7.395 | 257,119 | -0.13(-1.69%) |
Mar 17, 2003 | 7.360 | 7.522 | 7.360 | 7.522 | 197,941 | +0.12(+1.66%) |
Mar 14, 2003 | 7.380 | 7.424 | 7.292 | 7.400 | 170,597 | +0.09(+1.21%) |
Mar 13, 2003 | 7.272 | 7.370 | 7.243 | 7.311 | 216,103 | +0.09(+1.22%) |
Mar 12, 2003 | 7.277 | 7.370 | 7.223 | 7.223 | 219,572 | -0.05(-0.74%) |
Mar 11, 2003 | 7.307 | 7.375 | 7.262 | 7.277 | 195,288 | -0.00(-0.07%) |
Mar 10, 2003 | 7.356 | 7.375 | 7.282 | 7.282 | 191,819 | -0.07(-1.00%) |
Mar 07, 2003 | 7.341 | 7.385 | 7.311 | 7.356 | 163,658 | +0.03(+0.40%) |
Mar 06, 2003 | 7.351 | 7.395 | 7.307 | 7.326 | 167,332 | -0.02(-0.27%) |
Mar 05, 2003 | 7.326 | 7.351 | 7.287 | 7.346 | 205,287 | +0.02(+0.33%) |
Mar 04, 2003 | 7.277 | 7.321 | 7.243 | 7.321 | 76,727 | +0.03(+0.47%) |
Mar 03, 2003 | 7.311 | 7.351 | 7.243 | 7.287 | 77,952 | +0.01(+0.13%) |
Feb 28, 2003 | 7.307 | 7.351 | 7.277 | 7.277 | 103,664 | -0.02(-0.27%) |
Feb 27, 2003 | 7.321 | 7.321 | 7.218 | 7.297 | 158,353 | +0.01(+0.20%) |
Feb 26, 2003 | 7.277 | 7.316 | 7.213 | 7.282 | 90,196 | +0.00(+0.07%) |
Feb 25, 2003 | 7.233 | 7.297 | 7.218 | 7.277 | 215,082 | +0.04(+0.54%) |
Feb 24, 2003 | 7.277 | 7.277 | 7.160 | 7.238 | 104,480 | -0.00(-0.07%) |
Feb 21, 2003 | 7.150 | 7.316 | 7.111 | 7.243 | 197,737 | +0.11(+1.58%) |
Feb 20, 2003 | 7.140 | 7.258 | 7.106 | 7.130 | 276,506 | -0.01(-0.14%) |
Feb 19, 2003 | 7.228 | 7.228 | 7.140 | 7.140 | 183,861 | -0.10(-1.35%) |
Feb 18, 2003 | 7.189 | 7.262 | 7.145 | 7.238 | 181,208 | +0.10(+1.37%) |
Feb 14, 2003 | 7.189 | 7.223 | 7.106 | 7.140 | 207,532 | +0.01(+0.14%) |
Feb 13, 2003 | 7.057 | 7.140 | 7.037 | 7.130 | 190,595 | +0.09(+1.25%) |
Feb 12, 2003 | 7.174 | 7.204 | 7.032 | 7.042 | 213,858 | -0.12(-1.71%) |
Feb 11, 2003 | 7.262 | 7.262 | 7.081 | 7.164 | 222,837 | -0.06(-0.81%) |
Feb 10, 2003 | 7.228 | 7.228 | 7.091 | 7.223 | 127,335 | +0.07(+0.96%) |
Feb 07, 2003 | 7.238 | 7.258 | 7.125 | 7.155 | 300,177 | -0.07(-1.02%) |
Feb 06, 2003 | 7.243 | 7.243 | 7.140 | 7.228 | 281,403 | +0.02(+0.34%) |
Feb 05, 2003 | 7.277 | 7.277 | 7.115 | 7.204 | 345,275 | -0.05(-0.68%) |
Feb 04, 2003 | 7.297 | 7.297 | 7.194 | 7.253 | 180,392 | -0.04(-0.60%) |
Feb 03, 2003 | 7.336 | 7.336 | 7.253 | 7.297 | 173,862 | -0.01(-0.13%) |
Jan 31, 2003 | 7.253 | 7.311 | 7.253 | 7.307 | 273,036 | +0.05(+0.74%) |
Jan 30, 2003 | 7.292 | 7.297 | 7.194 | 7.253 | 197,533 | -0.03(-0.40%) |
Jan 29, 2003 | 7.155 | 7.292 | 7.120 | 7.282 | 302,013 | -0.04(-0.60%) |
Jan 28, 2003 | 7.321 | 7.375 | 7.297 | 7.326 | 163,046 | +0.03(+0.40%) |
Jan 27, 2003 | 7.292 | 7.341 | 7.253 | 7.297 | 258,548 | +0.03(+0.47%) |
Jan 24, 2003 | 7.341 | 7.351 | 7.262 | 7.262 | 389,149 | -0.09(-1.20%) |
Jan 23, 2003 | 7.341 | 7.385 | 7.326 | 7.351 | 223,245 | +0.01(+0.20%) |
Jan 22, 2003 | 7.351 | 7.395 | 7.302 | 7.336 | 304,666 | -0.02(-0.33%) |
Jan 21, 2003 | 7.439 | 7.439 | 7.302 | 7.360 | 427,717 | -0.09(-1.18%) |
Jan 17, 2003 | 7.503 | 7.507 | 7.439 | 7.449 | 196,105 | -0.03(-0.46%) |
Jan 16, 2003 | 7.483 | 7.537 | 7.473 | 7.483 | 169,168 | -0.01(-0.20%) |
Jan 15, 2003 | 7.527 | 7.537 | 7.478 | 7.498 | 122,846 | -0.02(-0.26%) |
Jan 14, 2003 | 7.512 | 7.522 | 7.395 | 7.517 | 111,214 | +0.02(+0.26%) |
Jan 13, 2003 | 7.498 | 7.537 | 7.488 | 7.498 | 234,673 | +0.00(+0.07%) |
Jan 10, 2003 | 7.517 | 7.556 | 7.488 | 7.493 | 69,585 | -0.03(-0.46%) |
Jan 09, 2003 | 7.507 | 7.591 | 7.507 | 7.527 | 135,090 | +0.01(+0.20%) |
Jan 08, 2003 | 7.635 | 7.640 | 7.512 | 7.512 | 185,493 | -0.12(-1.60%) |
Jan 07, 2003 | 7.571 | 7.659 | 7.542 | 7.635 | 322,012 | -0.08(-1.08%) |
Jan 06, 2003 | 7.571 | 7.762 | 7.571 | 7.718 | 363,845 | +0.11(+1.48%) |
Jan 03, 2003 | 7.561 | 7.640 | 7.507 | 7.605 | 136,722 | +0.04(+0.58%) |
Jan 02, 2003 | 7.547 | 7.615 | 7.517 | 7.561 | 105,092 | +0.05(+0.65%) |
Dec 31, 2002 | 7.547 | 7.610 | 7.507 | 7.512 | 209,165 | -0.01(-0.20%) |
Dec 30, 2002 | 7.571 | 7.571 | 7.483 | 7.527 | 173,453 | -0.04(-0.58%) |
Dec 27, 2002 | 7.507 | 7.591 | 7.478 | 7.571 | 137,742 | +0.04(+0.59%) |
Dec 26, 2002 | 7.561 | 7.586 | 7.498 | 7.527 | 100,807 | -0.02(-0.32%) |
Dec 24, 2002 | 7.537 | 7.566 | 7.483 | 7.552 | 64,484 | +0.01(+0.20%) |
Dec 23, 2002 | 7.409 | 7.547 | 7.405 | 7.537 | 127,131 | +0.11(+1.45%) |
Dec 20, 2002 | 7.449 | 7.468 | 7.405 | 7.429 | 164,679 | +0.01(+0.20%) |
Dec 19, 2002 | 7.498 | 7.498 | 7.385 | 7.414 | 259,568 | -0.06(-0.79%) |
Dec 18, 2002 | 7.517 | 7.532 | 7.473 | 7.473 | 106,521 | -0.07(-0.91%) |
Dec 17, 2002 | 7.591 | 7.591 | 7.478 | 7.542 | 102,235 | -0.03(-0.45%) |
Dec 16, 2002 | 7.537 | 7.576 | 7.478 | 7.576 | 143,252 | +0.07(+0.91%) |
Dec 13, 2002 | 7.542 | 7.586 | 7.503 | 7.507 | 111,622 | -0.01(-0.20%) |
Dec 12, 2002 | 7.552 | 7.566 | 7.488 | 7.522 | 215,695 | +0.00(+0.00%) |
Dec 11, 2002 | 7.483 | 7.542 | 7.468 | 7.522 | 94,481 | -0.01(-0.13%) |
Dec 10, 2002 | 7.532 | 7.610 | 7.449 | 7.532 | 121,009 | -0.01(-0.19%) |
Dec 09, 2002 | 7.419 | 7.645 | 7.419 | 7.547 | 255,283 | +0.06(+0.79%) |
Dec 06, 2002 | 7.503 | 7.566 | 7.444 | 7.488 | 115,091 | -0.01(-0.13%) |
Dec 05, 2002 | 7.498 | 7.571 | 7.488 | 7.498 | 177,331 | -0.02(-0.33%) |
Dec 04, 2002 | 7.414 | 7.542 | 7.414 | 7.522 | 177,739 | +0.11(+1.45%) |
Dec 03, 2002 | 7.498 | 7.542 | 7.414 | 7.414 | 272,220 | -0.12(-1.63%) |
Dec 02, 2002 | 7.581 | 7.581 | 7.478 | 7.537 | 217,123 | -0.02(-0.26%) |
Nov 29, 2002 | 7.586 | 7.635 | 7.493 | 7.556 | 108,969 | -0.10(-1.34%) |
Nov 27, 2002 | 7.517 | 7.659 | 7.503 | 7.659 | 206,308 | +0.12(+1.56%) |
Nov 26, 2002 | 7.566 | 7.586 | 7.478 | 7.542 | 127,335 | -0.02(-0.32%) |
Nov 25, 2002 | 7.547 | 7.596 | 7.532 | 7.566 | 195,492 | +0.02(+0.26%) |
Nov 22, 2002 | 7.586 | 7.596 | 7.522 | 7.547 | 192,431 | -0.05(-0.65%) |
Nov 21, 2002 | 7.507 | 7.679 | 7.507 | 7.596 | 220,388 | +0.06(+0.85%) |
Nov 20, 2002 | 7.522 | 7.532 | 7.449 | 7.532 | 142,436 | +0.01(+0.20%) |
Nov 19, 2002 | 7.561 | 7.586 | 7.478 | 7.517 | 93,052 | -0.06(-0.78%) |
Nov 18, 2002 | 7.684 | 7.743 | 7.542 | 7.576 | 218,960 | -0.07(-0.90%) |
Nov 15, 2002 | 7.713 | 7.718 | 7.620 | 7.645 | 202,839 | -0.01(-0.13%) |
Nov 14, 2002 | 7.591 | 7.654 | 7.591 | 7.654 | 203,247 | +0.10(+1.36%) |
Nov 13, 2002 | 7.483 | 7.586 | 7.400 | 7.552 | 151,823 | +0.06(+0.78%) |
Nov 12, 2002 | 7.449 | 7.503 | 7.434 | 7.493 | 125,703 | +0.13(+1.73%) |
Nov 11, 2002 | 7.424 | 7.463 | 7.360 | 7.365 | 107,541 | -0.09(-1.18%) |
Nov 08, 2002 | 7.463 | 7.498 | 7.400 | 7.454 | 177,535 | -0.03(-0.46%) |
Nov 07, 2002 | 7.537 | 7.571 | 7.419 | 7.488 | 211,613 | -0.13(-1.67%) |
Nov 06, 2002 | 7.679 | 7.694 | 7.566 | 7.615 | 193,656 | -0.02(-0.32%) |
Nov 05, 2002 | 7.576 | 7.645 | 7.576 | 7.640 | 164,883 | +0.02(+0.26%) |
Nov 04, 2002 | 7.699 | 7.787 | 7.571 | 7.620 | 240,386 | -0.08(-1.02%) |
Nov 01, 2002 | 7.669 | 7.738 | 7.547 | 7.699 | 221,612 | +0.05(+0.71%) |
Oct 31, 2002 | 7.718 | 7.733 | 7.625 | 7.645 | 130,600 | -0.05(-0.70%) |
Oct 30, 2002 | 7.596 | 7.738 | 7.596 | 7.699 | 208,961 | +0.01(+0.13%) |
Oct 29, 2002 | 7.841 | 7.841 | 7.473 | 7.689 | 13,080,469 | -0.25(-3.15%) |
Oct 28, 2002 | 7.865 | 8.012 | 7.865 | 7.939 | 525,871 | +0.05(+0.62%) |
Oct 25, 2002 | 7.703 | 7.890 | 7.689 | 7.890 | 210,389 | +0.18(+2.29%) |
Oct 24, 2002 | 7.645 | 7.718 | 7.552 | 7.713 | 330,990 | +0.12(+1.55%) |
Oct 23, 2002 | 7.547 | 7.596 | 7.444 | 7.596 | 433,634 | +0.05(+0.71%) |
Oct 22, 2002 | 7.703 | 7.708 | 7.542 | 7.542 | 295,892 | -0.17(-2.22%) |
Oct 21, 2002 | 7.694 | 7.777 | 7.694 | 7.713 | 298,340 | +0.02(+0.25%) |
Oct 18, 2002 | 7.811 | 7.811 | 7.694 | 7.694 | 202,839 | -0.12(-1.51%) |
Oct 17, 2002 | 7.703 | 7.841 | 7.703 | 7.811 | 415,473 | +0.14(+1.79%) |
Oct 16, 2002 | 7.723 | 7.831 | 7.620 | 7.674 | 175,290 | -0.14(-1.82%) |
Oct 15, 2002 | 7.610 | 7.816 | 7.610 | 7.816 | 186,105 | +0.22(+2.90%) |
Oct 14, 2002 | 7.718 | 7.777 | 7.547 | 7.596 | 128,355 | -0.10(-1.27%) |
Oct 11, 2002 | 7.610 | 7.772 | 7.610 | 7.694 | 134,681 | +0.11(+1.42%) |
Oct 10, 2002 | 7.498 | 7.596 | 7.356 | 7.586 | 402,821 | +0.16(+2.18%) |
Oct 09, 2002 | 7.601 | 7.601 | 7.385 | 7.424 | 354,866 | -0.18(-2.32%) |
Oct 08, 2002 | 7.449 | 7.664 | 7.356 | 7.601 | 3,285,422 | +0.15(+2.04%) |
Oct 07, 2002 | 7.738 | 7.738 | 7.395 | 7.449 | 321,400 | -0.29(-3.74%) |
Oct 04, 2002 | 7.806 | 7.939 | 7.684 | 7.738 | 158,149 | -0.12(-1.56%) |
Oct 03, 2002 | 7.836 | 7.929 | 7.792 | 7.860 | 200,186 | +0.05(+0.63%) |
Oct 02, 2002 | 7.914 | 7.939 | 7.806 | 7.811 | 144,885 | -0.14(-1.79%) |
Oct 01, 2002 | 7.924 | 7.973 | 7.836 | 7.953 | 155,496 | +0.05(+0.68%) |
Sep 30, 2002 | 7.924 | 7.973 | 7.846 | 7.899 | 209,165 | -0.04(-0.49%) |
Sep 27, 2002 | 7.963 | 8.002 | 7.914 | 7.939 | 175,494 | -0.04(-0.49%) |
Sep 26, 2002 | 7.885 | 8.007 | 7.865 | 7.978 | 3,713,955 | +0.09(+1.18%) |
Sep 25, 2002 | 7.895 | 7.939 | 7.865 | 7.885 | 228,959 | +0.03(+0.37%) |
Sep 24, 2002 | 7.944 | 7.944 | 7.792 | 7.855 | 287,933 | -0.09(-1.11%) |
Sep 23, 2002 | 7.865 | 7.983 | 7.841 | 7.944 | 268,955 | +0.06(+0.81%) |
Sep 20, 2002 | 7.860 | 7.880 | 7.826 | 7.880 | 205,900 | +0.05(+0.69%) |
Sep 19, 2002 | 7.880 | 7.885 | 7.816 | 7.826 | 252,222 | -0.07(-0.87%) |
Sep 18, 2002 | 7.851 | 7.914 | 7.841 | 7.895 | 245,488 | +0.03(+0.37%) |
Sep 17, 2002 | 7.880 | 7.899 | 7.792 | 7.865 | 221,204 | +0.03(+0.38%) |
Sep 16, 2002 | 7.841 | 7.890 | 7.757 | 7.836 | 238,346 | -0.03(-0.37%) |
Sep 13, 2002 | 7.855 | 7.865 | 7.821 | 7.865 | 110,194 | +0.05(+0.63%) |
Sep 12, 2002 | 7.836 | 7.860 | 7.752 | 7.816 | 176,923 | -0.04(-0.50%) |
Sep 11, 2002 | 7.865 | 7.865 | 7.792 | 7.855 | 170,597 | +0.03(+0.38%) |
Sep 10, 2002 | 7.885 | 7.885 | 7.767 | 7.826 | 198,349 | -0.05(-0.68%) |
Sep 09, 2002 | 7.816 | 7.880 | 7.694 | 7.880 | 294,463 | +0.07(+0.88%) |
Sep 06, 2002 | 7.635 | 7.816 | 7.635 | 7.811 | 122,438 | +0.13(+1.66%) |
Sep 05, 2002 | 7.743 | 7.801 | 7.625 | 7.684 | 186,514 | -0.08(-1.01%) |
Sep 04, 2002 | 7.718 | 7.811 | 7.694 | 7.762 | 40,812 | +0.03(+0.38%) |
Sep 03, 2002 | 7.772 | 7.772 | 7.630 | 7.733 | 443,225 | +0.03(+0.45%) |
Aug 30, 2002 | 7.797 | 7.841 | 7.699 | 7.699 | 368,946 | -0.09(-1.19%) |
Aug 29, 2002 | 7.752 | 7.841 | 7.743 | 7.792 | 128,968 | +0.02(+0.32%) |
Aug 28, 2002 | 7.699 | 7.841 | 7.699 | 7.767 | 214,062 | +0.04(+0.51%) |
Aug 27, 2002 | 7.738 | 7.836 | 7.718 | 7.728 | 219,164 | -0.11(-1.38%) |
Aug 26, 2002 | 7.752 | 7.836 | 7.645 | 7.836 | 173,249 | +0.12(+1.52%) |
Aug 23, 2002 | 7.772 | 7.821 | 7.708 | 7.718 | 160,393 | -0.11(-1.44%) |
Aug 22, 2002 | 7.816 | 7.841 | 7.703 | 7.831 | 187,942 | -0.02(-0.25%) |
Aug 21, 2002 | 7.743 | 7.870 | 7.723 | 7.851 | 280,383 | +0.07(+0.88%) |
Aug 20, 2002 | 7.762 | 7.821 | 7.650 | 7.782 | 228,142 | -0.01(-0.13%) |
Aug 16, 2002 | 7.694 | 7.836 | 7.694 | 7.792 | 256,711 | +0.10(+1.27%) |
Aug 15, 2002 | 7.816 | 7.826 | 7.547 | 7.694 | 267,527 | -0.07(-0.95%) |
Aug 14, 2002 | 7.694 | 7.767 | 7.596 | 7.767 | 374,252 | +0.17(+2.26%) |
Aug 13, 2002 | 7.767 | 7.792 | 7.596 | 7.596 | 233,244 | -0.15(-1.90%) |
Aug 12, 2002 | 7.787 | 7.787 | 7.650 | 7.743 | 353,233 | +0.07(+0.96%) |
Aug 07, 2002 | 7.552 | 7.679 | 7.424 | 7.669 | 245,488 | +0.12(+1.56%) |
Aug 06, 2002 | 7.532 | 7.625 | 7.498 | 7.552 | 181,820 | +0.03(+0.39%) |
Aug 05, 2002 | 7.527 | 7.542 | 7.375 | 7.522 | 276,506 | -0.01(-0.13%) |
Aug 02, 2002 | 7.939 | 7.939 | 7.473 | 7.532 | 592,396 | -0.38(-4.83%) |
Aug 01, 2002 | 7.841 | 7.914 | 7.645 | 7.914 | 573,418 | -0.02(-0.25%) |
Jul 31, 2002 | 7.934 | 7.958 | 7.816 | 7.934 | 268,547 | -0.07(-0.92%) |
Jul 30, 2002 | 7.841 | 8.037 | 7.473 | 8.007 | 780,746 | +0.12(+1.49%) |
Jul 29, 2002 | 7.390 | 7.890 | 7.370 | 7.890 | 1,012,767 | +0.34(+4.55%) |
Jul 26, 2002 | 7.351 | 7.571 | 7.228 | 7.547 | 557,297 | +0.29(+4.05%) |
Jul 25, 2002 | 6.861 | 7.326 | 6.738 | 7.253 | 346,703 | +0.39(+5.71%) |
Jul 24, 2002 | 6.606 | 6.861 | 6.175 | 6.861 | 800,337 | +0.24(+3.55%) |
Jul 23, 2002 | 6.763 | 6.890 | 6.518 | 6.625 | 424,452 | -0.16(-2.38%) |
Jul 22, 2002 | 6.934 | 7.008 | 6.420 | 6.787 | 819,518 | -0.12(-1.77%) |
Jul 19, 2002 | 7.106 | 7.125 | 6.885 | 6.910 | 373,232 | -0.32(-4.41%) |
Jul 17, 2002 | 7.209 | 7.351 | 7.174 | 7.228 | 213,450 | -0.02(-0.34%) |
Jul 12, 2002 | 7.449 | 7.581 | 7.130 | 7.253 | 225,082 | -0.20(-2.63%) |
Jul 11, 2002 | 7.341 | 7.571 | 7.321 | 7.449 | 493,425 | -0.13(-1.68%) |
Jul 10, 2002 | 7.620 | 7.669 | 7.468 | 7.576 | 172,433 | -0.00(-0.06%) |
Jul 09, 2002 | 7.659 | 7.659 | 7.581 | 7.581 | 176,106 | -0.08(-1.02%) |
Jul 08, 2002 | 7.669 | 7.669 | 7.659 | 7.659 | 179,575 | -0.01(-0.13%) |
Jul 05, 2002 | 7.522 | 7.679 | 7.522 | 7.669 | 82,237 | +0.12(+1.62%) |
Jul 04, 2002 | 7.620 | 7.689 | 7.473 | 7.547 | 323,032 | +0.00(+0.00%) |
Jul 03, 2002 | 7.620 | 7.689 | 7.473 | 7.547 | 323,032 | -0.10(-1.35%) |
Jul 02, 2002 | 7.816 | 7.816 | 7.458 | 7.650 | 319,359 | -0.15(-1.95%) |
Jul 01, 2002 | 7.836 | 7.836 | 7.757 | 7.801 | 265,894 | -0.04(-0.50%) |
Jun 28, 2002 | 7.694 | 7.841 | 7.664 | 7.841 | 353,846 | +0.12(+1.59%) |
Jun 27, 2002 | 7.792 | 7.792 | 7.576 | 7.718 | 228,142 | -0.04(-0.57%) |
Jun 26, 2002 | 7.645 | 7.782 | 7.547 | 7.762 | 362,824 | +0.04(+0.57%) |
Jun 25, 2002 | 7.787 | 7.836 | 7.713 | 7.718 | 247,324 | -0.05(-0.63%) |
Jun 21, 2002 | 7.792 | 7.826 | 7.718 | 7.767 | 341,602 | +0.02(+0.32%) |
Jun 20, 2002 | 7.743 | 7.816 | 7.669 | 7.743 | 242,019 | -0.07(-0.94%) |
Jun 19, 2002 | 7.635 | 7.816 | 7.596 | 7.816 | 285,076 | +0.13(+1.72%) |
Jun 18, 2002 | 7.620 | 7.684 | 7.571 | 7.684 | 284,056 | -0.01(-0.13%) |
Jun 17, 2002 | 7.664 | 7.728 | 7.620 | 7.694 | 215,899 | +0.03(+0.38%) |
Jun 14, 2002 | 7.694 | 7.703 | 7.346 | 7.664 | 325,481 | -0.13(-1.64%) |
Jun 12, 2002 | 7.547 | 7.801 | 7.547 | 7.792 | 474,855 | +0.20(+2.58%) |
Jun 11, 2002 | 7.620 | 7.669 | 7.547 | 7.596 | 328,542 | +0.05(+0.65%) |
Jun 10, 2002 | 7.547 | 7.547 | 7.478 | 7.547 | 142,436 | +0.02(+0.33%) |
Jun 07, 2002 | 7.478 | 7.547 | 7.414 | 7.522 | 139,375 | +0.01(+0.20%) |
Jun 06, 2002 | 7.449 | 7.576 | 7.449 | 7.507 | 231,612 | +0.01(+0.20%) |