Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.453 | 7.622 | 7.440 | 7.609 | 11,786,930 | +0.26(+3.58%) |
May 29, 2003 | 7.361 | 7.424 | 7.310 | 7.347 | 3,916,535 | +0.01(+0.11%) |
May 28, 2003 | 7.259 | 7.385 | 7.251 | 7.339 | 3,979,396 | +0.12(+1.66%) |
May 27, 2003 | 7.037 | 7.231 | 6.980 | 7.218 | 5,239,563 | +0.17(+2.46%) |
May 23, 2003 | 7.037 | 7.076 | 6.954 | 7.045 | 1,784,172 | +0.01(+0.09%) |
May 22, 2003 | 7.056 | 7.102 | 6.974 | 7.039 | 3,028,132 | -0.05(-0.72%) |
May 21, 2003 | 7.015 | 7.094 | 6.978 | 7.090 | 4,603,586 | +0.03(+0.49%) |
May 20, 2003 | 7.082 | 7.098 | 6.990 | 7.056 | 2,985,406 | -0.01(-0.20%) |
May 19, 2003 | 7.245 | 7.330 | 7.070 | 7.070 | 3,810,457 | -0.17(-2.39%) |
May 16, 2003 | 7.269 | 7.269 | 7.182 | 7.243 | 3,896,400 | -0.03(-0.48%) |
May 15, 2003 | 7.135 | 7.296 | 7.131 | 7.278 | 4,088,912 | +0.15(+2.09%) |
May 14, 2003 | 7.200 | 7.200 | 7.098 | 7.129 | 5,410,957 | -0.02(-0.31%) |
May 13, 2003 | 7.204 | 7.221 | 7.139 | 7.151 | 3,311,989 | -0.05(-0.71%) |
May 12, 2003 | 7.096 | 7.261 | 7.072 | 7.202 | 3,736,301 | +0.08(+1.06%) |
May 09, 2003 | 7.045 | 7.137 | 7.031 | 7.127 | 2,910,759 | +0.11(+1.60%) |
May 08, 2003 | 7.076 | 7.109 | 6.997 | 7.015 | 2,552,255 | -0.12(-1.74%) |
May 07, 2003 | 7.161 | 7.204 | 7.074 | 7.139 | 2,439,792 | -0.03(-0.40%) |
May 06, 2003 | 7.096 | 7.223 | 7.078 | 7.168 | 7,098,383 | +0.07(+0.92%) |
May 05, 2003 | 7.178 | 7.198 | 7.080 | 7.102 | 2,235,003 | -0.08(-1.16%) |
May 02, 2003 | 6.994 | 7.214 | 6.982 | 7.186 | 3,222,117 | +0.15(+2.11%) |
May 01, 2003 | 7.104 | 7.104 | 6.915 | 7.037 | 4,497,999 | -0.07(-0.92%) |
Apr 30, 2003 | 7.147 | 7.204 | 7.100 | 7.102 | 5,276,396 | -0.10(-1.33%) |
Apr 29, 2003 | 7.229 | 7.275 | 7.080 | 7.198 | 2,756,062 | -0.02(-0.23%) |
Apr 28, 2003 | 7.106 | 7.290 | 7.106 | 7.214 | 2,528,682 | +0.13(+1.81%) |
Apr 25, 2003 | 7.180 | 7.200 | 6.999 | 7.086 | 3,457,846 | -0.09(-1.28%) |
Apr 24, 2003 | 7.282 | 7.282 | 7.115 | 7.178 | 4,475,900 | -0.10(-1.40%) |
Apr 23, 2003 | 7.290 | 7.343 | 7.251 | 7.280 | 4,387,502 | -0.04(-0.50%) |
Apr 22, 2003 | 7.147 | 7.345 | 7.082 | 7.316 | 4,081,545 | +0.16(+2.25%) |
Apr 21, 2003 | 7.202 | 7.212 | 7.141 | 7.155 | 2,372,020 | -0.04(-0.62%) |
Apr 17, 2003 | 7.113 | 7.204 | 7.092 | 7.200 | 2,380,860 | +0.09(+1.26%) |
Apr 16, 2003 | 7.247 | 7.280 | 7.086 | 7.111 | 2,588,105 | -0.12(-1.72%) |
Apr 15, 2003 | 7.121 | 7.239 | 7.094 | 7.235 | 2,600,383 | +0.11(+1.60%) |
Apr 14, 2003 | 6.954 | 7.123 | 6.954 | 7.121 | 2,683,870 | +0.18(+2.64%) |
Apr 11, 2003 | 7.051 | 7.115 | 6.905 | 6.937 | 2,513,949 | -0.06(-0.90%) |
Apr 10, 2003 | 6.976 | 7.001 | 6.893 | 7.001 | 7,839,455 | +0.01(+0.17%) |
Apr 09, 2003 | 7.084 | 7.192 | 6.988 | 6.988 | 3,094,431 | -0.10(-1.38%) |
Apr 08, 2003 | 7.104 | 7.127 | 7.031 | 7.086 | 1,790,556 | -0.01(-0.17%) |
Apr 07, 2003 | 7.153 | 7.296 | 7.092 | 7.098 | 4,175,346 | +0.03(+0.43%) |
Apr 04, 2003 | 7.005 | 7.096 | 6.986 | 7.068 | 8,210,728 | +0.10(+1.46%) |
Apr 03, 2003 | 6.999 | 7.058 | 6.966 | 6.966 | 3,461,284 | -0.01(-0.20%) |
Apr 02, 2003 | 6.882 | 7.056 | 6.882 | 6.980 | 3,986,763 | +0.19(+2.79%) |
Apr 01, 2003 | 6.740 | 6.836 | 6.687 | 6.791 | 3,434,273 | +0.09(+1.34%) |
Mar 31, 2003 | 6.811 | 6.811 | 6.687 | 6.701 | 3,143,541 | -0.18(-2.55%) |
Mar 28, 2003 | 6.878 | 6.927 | 6.813 | 6.876 | 2,859,684 | -0.03(-0.38%) |
Mar 27, 2003 | 6.872 | 6.948 | 6.795 | 6.903 | 3,571,291 | -0.04(-0.59%) |
Mar 26, 2003 | 6.901 | 6.950 | 6.852 | 6.944 | 3,059,563 | +0.02(+0.29%) |
Mar 25, 2003 | 6.864 | 6.976 | 6.815 | 6.923 | 3,551,647 | +0.05(+0.80%) |
Mar 24, 2003 | 7.051 | 7.054 | 6.801 | 6.868 | 5,119,243 | -0.24(-3.38%) |
Mar 21, 2003 | 7.015 | 7.125 | 6.946 | 7.109 | 6,084,749 | +0.16(+2.32%) |
Mar 20, 2003 | 6.882 | 6.984 | 6.760 | 6.948 | 4,781,856 | +0.02(+0.26%) |
Mar 19, 2003 | 6.923 | 6.986 | 6.860 | 6.929 | 4,196,463 | +0.03(+0.41%) |
Mar 18, 2003 | 6.848 | 6.927 | 6.762 | 6.901 | 3,840,414 | +0.07(+1.04%) |
Mar 17, 2003 | 6.516 | 6.850 | 6.473 | 6.830 | 5,189,471 | +0.30(+4.55%) |
Mar 14, 2003 | 6.549 | 6.636 | 6.475 | 6.532 | 4,082,036 | -0.01(-0.09%) |
Mar 13, 2003 | 6.339 | 6.538 | 6.316 | 6.538 | 4,042,748 | +0.27(+4.25%) |
Mar 12, 2003 | 6.192 | 6.274 | 6.107 | 6.272 | 7,090,525 | +0.08(+1.32%) |
Mar 11, 2003 | 6.312 | 6.345 | 6.190 | 6.190 | 5,443,370 | -0.13(-2.09%) |
Mar 10, 2003 | 6.496 | 6.496 | 6.308 | 6.323 | 3,558,522 | -0.20(-3.06%) |
Mar 07, 2003 | 6.384 | 6.551 | 6.345 | 6.522 | 3,353,241 | +0.10(+1.62%) |
Mar 06, 2003 | 6.465 | 6.492 | 6.396 | 6.418 | 3,348,822 | -0.08(-1.28%) |
Mar 05, 2003 | 6.426 | 6.502 | 6.380 | 6.502 | 4,691,493 | +0.08(+1.20%) |
Mar 04, 2003 | 6.542 | 6.542 | 6.416 | 6.424 | 4,801,500 | -0.13(-1.93%) |
Mar 03, 2003 | 6.675 | 6.738 | 6.522 | 6.551 | 3,827,155 | -0.10(-1.53%) |
Feb 28, 2003 | 6.669 | 6.760 | 6.636 | 6.652 | 2,831,692 | +0.01(+0.18%) |
Feb 27, 2003 | 6.571 | 6.709 | 6.528 | 6.640 | 2,703,023 | +0.12(+1.84%) |
Feb 26, 2003 | 6.585 | 6.585 | 6.473 | 6.520 | 2,739,364 | -0.06(-0.96%) |
Feb 25, 2003 | 6.522 | 6.589 | 6.398 | 6.583 | 2,941,207 | +0.04(+0.62%) |
Feb 24, 2003 | 6.685 | 6.685 | 6.524 | 6.542 | 2,694,674 | -0.14(-2.10%) |
Feb 21, 2003 | 6.679 | 6.724 | 6.567 | 6.683 | 3,223,591 | +0.05(+0.74%) |
Feb 20, 2003 | 6.681 | 6.716 | 6.604 | 6.634 | 1,853,908 | -0.04(-0.67%) |
Feb 19, 2003 | 6.709 | 6.718 | 6.628 | 6.679 | 2,099,459 | -0.03(-0.46%) |
Feb 18, 2003 | 6.618 | 6.797 | 6.618 | 6.709 | 2,919,599 | +0.12(+1.89%) |
Feb 14, 2003 | 6.414 | 6.587 | 6.402 | 6.585 | 3,709,781 | +0.18(+2.80%) |
Feb 13, 2003 | 6.404 | 6.451 | 6.312 | 6.406 | 4,198,427 | +0.00(+0.00%) |
Feb 12, 2003 | 6.494 | 6.573 | 6.369 | 6.406 | 3,261,405 | -0.08(-1.19%) |
Feb 11, 2003 | 6.579 | 6.618 | 6.453 | 6.483 | 2,648,020 | -0.06(-0.87%) |
Feb 10, 2003 | 6.516 | 6.561 | 6.453 | 6.540 | 3,180,865 | +0.03(+0.47%) |
Feb 07, 2003 | 6.648 | 6.659 | 6.475 | 6.510 | 3,457,355 | -0.09(-1.36%) |
Feb 06, 2003 | 6.691 | 6.691 | 6.567 | 6.599 | 3,522,180 | -0.09(-1.37%) |
Feb 05, 2003 | 6.734 | 6.840 | 6.665 | 6.691 | 3,846,307 | -0.02(-0.33%) |
Feb 04, 2003 | 6.801 | 6.801 | 6.640 | 6.713 | 3,297,256 | -0.14(-2.02%) |
Feb 03, 2003 | 6.791 | 6.899 | 6.791 | 6.852 | 2,974,111 | +0.06(+0.93%) |
Jan 31, 2003 | 6.679 | 6.811 | 6.667 | 6.789 | 4,071,723 | +0.10(+1.43%) |
Jan 30, 2003 | 6.862 | 6.889 | 6.661 | 6.693 | 2,528,682 | -0.17(-2.43%) |
Jan 29, 2003 | 6.823 | 6.889 | 6.695 | 6.860 | 2,483,500 | +0.02(+0.33%) |
Jan 28, 2003 | 6.801 | 6.854 | 6.718 | 6.838 | 2,940,225 | +0.06(+0.84%) |
Jan 27, 2003 | 6.801 | 6.887 | 6.720 | 6.781 | 9,304,411 | -0.03(-0.48%) |
Jan 24, 2003 | 7.005 | 7.005 | 6.740 | 6.813 | 4,662,518 | -0.20(-2.90%) |
Jan 23, 2003 | 6.990 | 7.051 | 6.952 | 7.017 | 3,502,536 | +0.05(+0.67%) |
Jan 22, 2003 | 7.056 | 7.070 | 6.933 | 6.970 | 2,348,939 | -0.12(-1.67%) |
Jan 21, 2003 | 7.249 | 7.255 | 7.060 | 7.088 | 2,282,149 | -0.14(-1.94%) |
Jan 17, 2003 | 7.294 | 7.332 | 7.170 | 7.229 | 2,671,101 | -0.09(-1.17%) |
Jan 16, 2003 | 7.390 | 7.412 | 7.290 | 7.314 | 2,279,693 | -0.07(-0.94%) |
Jan 15, 2003 | 7.493 | 7.493 | 7.371 | 7.383 | 2,619,045 | -0.11(-1.47%) |
Jan 14, 2003 | 7.432 | 7.508 | 7.394 | 7.493 | 1,839,666 | +0.04(+0.55%) |
Jan 13, 2003 | 7.491 | 7.536 | 7.442 | 7.453 | 3,090,502 | +0.03(+0.41%) |
Jan 10, 2003 | 7.341 | 7.463 | 7.316 | 7.422 | 2,672,575 | +0.03(+0.41%) |
Jan 09, 2003 | 7.243 | 7.408 | 7.243 | 7.392 | 3,816,841 | +0.15(+2.14%) |
Jan 08, 2003 | 7.373 | 7.373 | 7.198 | 7.237 | 2,788,966 | -0.14(-1.85%) |
Jan 07, 2003 | 7.355 | 7.471 | 7.312 | 7.373 | 4,227,402 | +0.00(+0.06%) |
Jan 06, 2003 | 7.229 | 7.404 | 7.229 | 7.369 | 4,646,312 | +0.15(+2.06%) |
Jan 03, 2003 | 7.178 | 7.229 | 7.147 | 7.221 | 2,130,890 | +0.04(+0.54%) |
Jan 02, 2003 | 6.990 | 7.188 | 6.950 | 7.182 | 6,452,093 | +0.24(+3.49%) |
Dec 31, 2002 | 6.927 | 6.974 | 6.909 | 6.939 | 2,731,016 | +0.00(+0.00%) |
Dec 30, 2002 | 6.882 | 6.970 | 6.811 | 6.939 | 2,786,510 | +0.09(+1.31%) |
Dec 27, 2002 | 6.982 | 6.999 | 6.830 | 6.850 | 2,404,433 | -0.15(-2.12%) |
Dec 26, 2002 | 7.005 | 7.104 | 6.978 | 6.999 | 2,585,159 | +0.02(+0.32%) |
Dec 24, 2002 | 7.035 | 7.037 | 6.946 | 6.976 | 3,599,774 | -0.07(-0.93%) |
Dec 23, 2002 | 7.157 | 7.196 | 7.037 | 7.041 | 5,021,023 | -0.14(-1.98%) |
Dec 20, 2002 | 7.117 | 7.249 | 7.117 | 7.184 | 5,250,858 | +0.12(+1.67%) |
Dec 19, 2002 | 7.147 | 7.255 | 7.007 | 7.066 | 2,589,578 | -0.11(-1.56%) |
Dec 18, 2002 | 7.286 | 7.288 | 7.131 | 7.178 | 1,528,799 | -0.11(-1.54%) |
Dec 17, 2002 | 7.345 | 7.371 | 7.269 | 7.290 | 1,386,379 | -0.05(-0.75%) |
Dec 16, 2002 | 7.147 | 7.353 | 7.147 | 7.345 | 2,284,113 | +0.20(+2.85%) |
Dec 13, 2002 | 7.170 | 7.221 | 7.056 | 7.141 | 2,179,017 | -0.08(-1.10%) |
Dec 12, 2002 | 7.178 | 7.332 | 7.161 | 7.221 | 2,367,109 | +0.00(+0.00%) |
Dec 11, 2002 | 7.208 | 7.290 | 7.182 | 7.221 | 2,496,269 | -0.01(-0.11%) |
Dec 10, 2002 | 7.137 | 7.239 | 7.092 | 7.229 | 2,927,456 | +0.10(+1.34%) |
Dec 09, 2002 | 7.257 | 7.265 | 7.109 | 7.133 | 3,403,825 | -0.18(-2.40%) |
Dec 06, 2002 | 7.137 | 7.310 | 7.076 | 7.308 | 3,605,177 | +0.02(+0.31%) |
Dec 05, 2002 | 7.432 | 7.432 | 7.198 | 7.286 | 2,044,456 | -0.12(-1.60%) |
Dec 04, 2002 | 7.442 | 7.479 | 7.341 | 7.404 | 3,032,061 | -0.13(-1.70%) |
Dec 03, 2002 | 7.575 | 7.626 | 7.518 | 7.532 | 2,128,925 | -0.09(-1.23%) |
Dec 02, 2002 | 7.616 | 7.705 | 7.538 | 7.626 | 3,502,045 | +0.10(+1.35%) |
Nov 29, 2002 | 7.554 | 7.581 | 7.508 | 7.524 | 995,463 | -0.04(-0.51%) |
Nov 27, 2002 | 7.371 | 7.575 | 7.365 | 7.563 | 2,540,468 | +0.24(+3.22%) |
Nov 26, 2002 | 7.585 | 7.585 | 7.316 | 7.326 | 3,468,159 | -0.26(-3.38%) |
Nov 25, 2002 | 7.605 | 7.687 | 7.508 | 7.583 | 3,106,217 | +0.01(+0.11%) |
Nov 22, 2002 | 7.569 | 7.656 | 7.522 | 7.575 | 2,931,876 | +0.00(+0.03%) |
Nov 21, 2002 | 7.290 | 7.646 | 7.290 | 7.573 | 5,030,845 | +0.33(+4.61%) |
Nov 20, 2002 | 7.035 | 7.280 | 7.027 | 7.239 | 2,748,695 | +0.21(+3.01%) |
Nov 19, 2002 | 7.035 | 7.125 | 6.972 | 7.027 | 2,187,366 | +0.03(+0.41%) |
Nov 18, 2002 | 7.168 | 7.178 | 6.988 | 6.999 | 3,099,833 | -0.10(-1.46%) |
Nov 15, 2002 | 7.025 | 7.133 | 6.978 | 7.102 | 5,157,058 | +0.18(+2.53%) |
Nov 14, 2002 | 6.832 | 6.944 | 6.811 | 6.927 | 1,963,915 | +0.21(+3.18%) |
Nov 13, 2002 | 6.669 | 6.850 | 6.581 | 6.713 | 1,895,161 | +0.01(+0.21%) |
Nov 12, 2002 | 6.654 | 6.817 | 6.610 | 6.699 | 2,500,198 | +0.06(+0.95%) |
Nov 11, 2002 | 6.734 | 6.770 | 6.604 | 6.636 | 2,889,150 | -0.12(-1.84%) |
Nov 08, 2002 | 6.819 | 6.927 | 6.671 | 6.760 | 3,341,946 | -0.05(-0.75%) |
Nov 07, 2002 | 6.986 | 6.986 | 6.789 | 6.811 | 2,586,632 | -0.18(-2.59%) |
Nov 06, 2002 | 6.988 | 7.025 | 6.882 | 6.992 | 2,404,924 | +0.02(+0.23%) |
Nov 05, 2002 | 6.960 | 7.023 | 6.878 | 6.976 | 1,958,513 | +0.01(+0.20%) |
Nov 04, 2002 | 6.903 | 7.125 | 6.903 | 6.962 | 2,896,517 | +0.12(+1.82%) |
Nov 01, 2002 | 6.697 | 6.862 | 6.630 | 6.838 | 2,156,427 | +0.12(+1.79%) |
Oct 31, 2002 | 6.781 | 6.811 | 6.685 | 6.718 | 1,770,912 | -0.02(-0.27%) |
Oct 30, 2002 | 6.760 | 6.801 | 6.618 | 6.736 | 3,222,608 | -0.01(-0.15%) |
Oct 29, 2002 | 6.911 | 6.911 | 6.626 | 6.746 | 2,981,478 | -0.16(-2.36%) |
Oct 28, 2002 | 7.025 | 7.076 | 6.891 | 6.909 | 2,484,483 | -0.03(-0.47%) |
Oct 25, 2002 | 6.756 | 6.980 | 6.675 | 6.942 | 2,353,359 | +0.19(+2.84%) |
Oct 24, 2002 | 6.905 | 6.984 | 6.720 | 6.750 | 3,171,043 | -0.10(-1.52%) |
Oct 23, 2002 | 6.699 | 6.854 | 6.516 | 6.854 | 3,932,250 | +0.14(+2.09%) |
Oct 22, 2002 | 6.836 | 6.836 | 6.624 | 6.713 | 2,056,733 | -0.12(-1.76%) |
Oct 21, 2002 | 6.618 | 6.872 | 6.496 | 6.834 | 3,923,410 | +0.07(+0.96%) |
Oct 18, 2002 | 6.787 | 6.942 | 6.679 | 6.768 | 3,329,669 | -0.02(-0.24%) |
Oct 17, 2002 | 6.669 | 6.805 | 6.669 | 6.785 | 3,098,851 | +0.30(+4.58%) |
Oct 16, 2002 | 6.618 | 6.636 | 6.402 | 6.487 | 3,153,854 | -0.19(-2.78%) |
Oct 15, 2002 | 6.414 | 6.716 | 6.414 | 6.673 | 4,668,412 | +0.42(+6.71%) |
Oct 14, 2002 | 6.302 | 6.327 | 5.966 | 6.253 | 4,713,102 | -0.05(-0.74%) |
Oct 11, 2002 | 6.088 | 6.526 | 6.074 | 6.300 | 3,776,080 | +0.29(+4.74%) |
Oct 10, 2002 | 5.691 | 6.044 | 5.681 | 6.015 | 4,519,608 | +0.28(+4.83%) |
Oct 09, 2002 | 5.925 | 5.925 | 5.704 | 5.738 | 4,319,730 | -0.27(-4.54%) |
Oct 08, 2002 | 5.789 | 6.088 | 5.789 | 6.011 | 5,395,242 | +0.25(+4.35%) |
Oct 07, 2002 | 5.805 | 5.858 | 5.681 | 5.761 | 5,472,836 | -0.14(-2.38%) |
Oct 04, 2002 | 6.109 | 6.141 | 5.809 | 5.901 | 8,056,522 | -0.19(-3.08%) |
Oct 03, 2002 | 6.241 | 6.261 | 6.078 | 6.088 | 9,210,120 | -0.23(-3.70%) |
Oct 02, 2002 | 6.516 | 6.555 | 6.109 | 6.323 | 4,777,436 | -0.21(-3.27%) |
Oct 01, 2002 | 6.349 | 6.557 | 6.213 | 6.536 | 4,334,954 | +0.20(+3.22%) |
Sep 30, 2002 | 6.282 | 6.410 | 6.245 | 6.333 | 5,332,381 | -0.13(-2.05%) |
Sep 27, 2002 | 6.669 | 6.720 | 6.453 | 6.465 | 3,165,150 | -0.20(-3.05%) |
Sep 26, 2002 | 6.577 | 6.699 | 6.526 | 6.669 | 3,220,644 | +0.12(+1.77%) |
Sep 25, 2002 | 6.524 | 6.659 | 6.435 | 6.553 | 4,967,984 | +0.11(+1.71%) |
Sep 24, 2002 | 6.384 | 6.536 | 6.365 | 6.443 | 4,646,803 | -0.01(-0.22%) |
Sep 23, 2002 | 6.496 | 6.496 | 6.325 | 6.457 | 3,961,225 | -0.09(-1.37%) |
Sep 20, 2002 | 6.471 | 6.557 | 6.435 | 6.547 | 5,317,648 | +0.08(+1.16%) |
Sep 19, 2002 | 6.618 | 6.618 | 6.471 | 6.471 | 4,522,063 | -0.26(-3.81%) |
Sep 18, 2002 | 6.618 | 6.805 | 6.547 | 6.728 | 4,508,804 | +0.02(+0.33%) |
Sep 17, 2002 | 7.015 | 7.025 | 6.663 | 6.705 | 2,065,573 | -0.20(-2.95%) |
Sep 16, 2002 | 6.882 | 6.944 | 6.791 | 6.909 | 1,774,841 | +0.00(+0.06%) |
Sep 13, 2002 | 6.740 | 6.921 | 6.689 | 6.905 | 4,852,084 | +0.18(+2.70%) |
Sep 12, 2002 | 6.882 | 6.911 | 6.679 | 6.724 | 49,110 | -0.25(-3.53%) |
Sep 11, 2002 | 7.104 | 7.125 | 6.964 | 6.970 | 2,308,177 | -0.03(-0.47%) |
Sep 10, 2002 | 7.056 | 7.056 | 6.907 | 7.003 | 1,564,158 | -0.01(-0.12%) |
Sep 09, 2002 | 6.862 | 7.056 | 6.689 | 7.011 | 3,498,608 | +0.15(+2.17%) |
Sep 06, 2002 | 6.964 | 7.015 | 6.848 | 6.862 | 4,226,420 | -0.05(-0.74%) |
Sep 05, 2002 | 6.923 | 6.984 | 6.817 | 6.913 | 6,573,395 | -0.16(-2.22%) |
Sep 04, 2002 | 6.878 | 7.106 | 6.842 | 7.070 | 4,328,078 | +0.20(+2.84%) |
Sep 03, 2002 | 7.127 | 7.127 | 6.868 | 6.874 | 5,977,198 | -0.25(-3.54%) |
Aug 30, 2002 | 7.076 | 7.208 | 7.005 | 7.127 | 3,934,706 | +0.05(+0.78%) |
Aug 29, 2002 | 7.029 | 7.137 | 6.935 | 7.072 | 4,359,509 | +0.01(+0.09%) |
Aug 28, 2002 | 7.269 | 7.278 | 6.999 | 7.066 | 3,142,559 | -0.22(-3.07%) |
Aug 27, 2002 | 7.402 | 7.442 | 7.188 | 7.290 | 3,119,477 | -0.06(-0.86%) |
Aug 26, 2002 | 7.290 | 7.392 | 7.157 | 7.353 | 1,805,780 | +0.10(+1.38%) |
Aug 23, 2002 | 7.420 | 7.422 | 7.229 | 7.253 | 2,244,825 | -0.22(-2.92%) |
Aug 22, 2002 | 7.330 | 7.516 | 7.245 | 7.471 | 2,807,136 | +0.13(+1.72%) |
Aug 21, 2002 | 7.269 | 7.381 | 7.094 | 7.345 | 2,234,512 | +0.10(+1.32%) |
Aug 20, 2002 | 7.363 | 7.363 | 7.208 | 7.249 | 2,507,073 | +0.02(+0.34%) |
Aug 16, 2002 | 7.231 | 7.320 | 7.127 | 7.225 | 2,922,054 | -0.01(-0.08%) |
Aug 15, 2002 | 7.045 | 7.249 | 7.045 | 7.231 | 5,484,132 | +0.20(+2.87%) |
Aug 14, 2002 | 6.648 | 7.033 | 6.593 | 7.029 | 4,686,091 | +0.35(+5.31%) |
Aug 13, 2002 | 6.832 | 6.954 | 6.673 | 6.675 | 3,029,114 | -0.19(-2.73%) |
Aug 12, 2002 | 6.801 | 6.907 | 6.716 | 6.862 | 1,497,368 | +0.32(+4.92%) |
Aug 07, 2002 | 6.557 | 6.634 | 6.363 | 6.540 | 3,011,435 | +0.12(+1.81%) |
Aug 06, 2002 | 6.384 | 6.622 | 6.384 | 6.424 | 4,917,891 | +0.09(+1.35%) |
Aug 05, 2002 | 6.587 | 6.587 | 6.314 | 6.339 | 4,291,246 | -0.28(-4.19%) |
Aug 02, 2002 | 6.699 | 6.707 | 6.522 | 6.616 | 2,882,766 | -0.16(-2.32%) |
Aug 01, 2002 | 6.944 | 6.948 | 6.720 | 6.773 | 3,728,934 | -0.22(-3.12%) |
Jul 31, 2002 | 7.056 | 7.056 | 6.842 | 6.990 | 3,436,729 | -0.10(-1.38%) |
Jul 30, 2002 | 6.974 | 7.123 | 6.785 | 7.088 | 5,036,247 | -0.01(-0.17%) |
Jul 29, 2002 | 6.760 | 7.102 | 6.709 | 7.100 | 8,755,360 | +0.68(+10.52%) |
Jul 26, 2002 | 6.373 | 6.542 | 6.292 | 6.424 | 5,369,214 | +0.12(+1.87%) |
Jul 25, 2002 | 6.485 | 6.616 | 6.170 | 6.306 | 9,731,179 | -0.18(-2.76%) |
Jul 24, 2002 | 6.119 | 6.561 | 6.009 | 6.485 | 19,036,080 | +0.16(+2.58%) |
Jul 23, 2002 | 6.353 | 6.394 | 6.223 | 6.323 | 11,870,417 | -0.10(-1.55%) |
Jul 22, 2002 | 6.465 | 6.624 | 6.394 | 6.422 | 8,279,482 | -0.03(-0.41%) |
Jul 19, 2002 | 6.730 | 6.732 | 6.414 | 6.449 | 9,445,357 | -0.75(-10.44%) |
Jul 17, 2002 | 7.280 | 7.328 | 7.104 | 7.200 | 8,265,240 | -0.32(-4.23%) |
Jul 12, 2002 | 7.593 | 7.636 | 7.430 | 7.518 | 5,969,340 | -0.08(-0.99%) |
Jul 11, 2002 | 7.504 | 7.605 | 7.330 | 7.593 | 6,094,571 | +0.01(+0.11%) |
Jul 10, 2002 | 7.931 | 7.956 | 7.565 | 7.585 | 4,965,528 | -0.31(-3.95%) |
Jul 09, 2002 | 8.169 | 8.169 | 7.897 | 7.897 | 196,440 | -0.25(-3.10%) |
Jul 08, 2002 | 8.196 | 8.292 | 8.133 | 8.149 | 3,896,400 | -0.10(-1.16%) |
Jul 05, 2002 | 8.084 | 8.245 | 8.063 | 8.245 | 3,407,754 | +0.22(+2.77%) |
Jul 04, 2002 | 8.116 | 8.206 | 7.907 | 8.023 | 5,899,112 | +0.00(+0.00%) |
Jul 03, 2002 | 8.116 | 8.206 | 7.907 | 8.023 | 5,899,112 | -0.11(-1.30%) |
Jul 02, 2002 | 8.410 | 8.434 | 8.121 | 8.129 | 5,671,732 | -0.32(-3.78%) |
Jul 01, 2002 | 8.683 | 8.786 | 8.418 | 8.448 | 4,338,391 | -0.23(-2.70%) |
Jun 28, 2002 | 8.501 | 8.735 | 8.501 | 8.683 | 4,764,177 | +0.15(+1.77%) |
Jun 27, 2002 | 8.287 | 8.550 | 8.287 | 8.532 | 5,205,677 | +0.28(+3.43%) |
Jun 26, 2002 | 8.121 | 8.267 | 8.033 | 8.249 | 5,115,314 | -0.00(-0.02%) |
Jun 25, 2002 | 8.328 | 8.503 | 8.226 | 8.251 | 3,343,419 | -0.11(-1.36%) |
Jun 21, 2002 | 8.298 | 8.450 | 8.271 | 8.365 | 3,617,454 | -0.09(-1.01%) |
Jun 20, 2002 | 8.532 | 8.583 | 8.428 | 8.450 | 2,676,995 | -0.12(-1.38%) |
Jun 19, 2002 | 8.786 | 8.786 | 8.562 | 8.568 | 2,227,145 | -0.22(-2.48%) |
Jun 18, 2002 | 8.727 | 8.786 | 8.658 | 8.786 | 3,783,446 | +0.06(+0.70%) |
Jun 17, 2002 | 8.461 | 8.746 | 8.461 | 8.725 | 3,728,443 | +0.32(+3.75%) |
Jun 14, 2002 | 8.247 | 8.440 | 8.145 | 8.410 | 9,082,924 | -0.20(-2.36%) |
Jun 12, 2002 | 8.613 | 8.634 | 8.440 | 8.613 | 3,196,580 | -0.02(-0.24%) |
Jun 11, 2002 | 8.817 | 8.862 | 8.611 | 8.634 | 1,916,278 | -0.12(-1.35%) |
Jun 10, 2002 | 8.674 | 8.782 | 8.611 | 8.752 | 2,987,371 | +0.04(+0.51%) |
Jun 07, 2002 | 8.764 | 8.776 | 8.634 | 8.707 | 4,023,595 | -0.06(-0.65%) |
Jun 06, 2002 | 8.929 | 8.939 | 8.705 | 8.764 | 2,322,910 | -0.18(-1.96%) |