Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.380 | 8.438 | 8.347 | 8.438 | 88,364 | +0.10(+1.17%) |
May 29, 2003 | 8.380 | 8.412 | 8.263 | 8.341 | 80,513 | -0.01(-0.08%) |
May 28, 2003 | 8.315 | 8.399 | 8.230 | 8.347 | 121,462 | +0.03(+0.31%) |
May 27, 2003 | 8.217 | 8.380 | 8.185 | 8.321 | 78,973 | +0.06(+0.71%) |
May 23, 2003 | 8.107 | 8.315 | 8.055 | 8.263 | 26,324 | +0.13(+1.60%) |
May 22, 2003 | 8.087 | 8.165 | 8.055 | 8.133 | 53,419 | +0.00(+0.00%) |
May 21, 2003 | 8.120 | 8.159 | 8.087 | 8.133 | 31,250 | -0.01(-0.16%) |
May 20, 2003 | 8.022 | 8.152 | 7.964 | 8.146 | 77,126 | +0.18(+2.28%) |
May 19, 2003 | 8.074 | 8.237 | 7.964 | 7.964 | 71,276 | -0.16(-1.92%) |
May 16, 2003 | 8.211 | 8.399 | 8.120 | 8.120 | 100,680 | -0.18(-2.11%) |
May 15, 2003 | 8.250 | 8.380 | 8.185 | 8.295 | 75,125 | +0.01(+0.08%) |
May 14, 2003 | 8.328 | 8.425 | 8.282 | 8.289 | 64,657 | +0.01(+0.16%) |
May 13, 2003 | 8.295 | 8.328 | 8.263 | 8.276 | 88,056 | -0.03(-0.39%) |
May 12, 2003 | 8.230 | 8.412 | 8.230 | 8.308 | 63,579 | +0.11(+1.35%) |
May 09, 2003 | 8.230 | 8.360 | 8.185 | 8.198 | 41,411 | -0.03(-0.39%) |
May 08, 2003 | 8.315 | 8.315 | 8.152 | 8.230 | 44,490 | -0.02(-0.24%) |
May 07, 2003 | 8.087 | 8.315 | 8.087 | 8.250 | 68,351 | +0.13(+1.60%) |
May 06, 2003 | 8.081 | 8.120 | 8.029 | 8.120 | 66,658 | +0.04(+0.48%) |
May 05, 2003 | 8.113 | 8.120 | 7.951 | 8.081 | 37,870 | +0.01(+0.16%) |
May 02, 2003 | 7.912 | 8.100 | 7.860 | 8.068 | 90,673 | +0.21(+2.64%) |
May 01, 2003 | 7.840 | 7.951 | 7.762 | 7.860 | 58,499 | +0.01(+0.17%) |
Apr 30, 2003 | 7.847 | 8.120 | 7.750 | 7.847 | 85,131 | +0.05(+0.58%) |
Apr 29, 2003 | 7.912 | 7.925 | 7.801 | 7.801 | 61,732 | -0.12(-1.48%) |
Apr 28, 2003 | 7.711 | 7.925 | 7.698 | 7.918 | 76,049 | +0.21(+2.70%) |
Apr 25, 2003 | 7.782 | 7.795 | 7.704 | 7.711 | 51,109 | -0.06(-0.84%) |
Apr 24, 2003 | 7.847 | 7.860 | 7.762 | 7.775 | 56,497 | -0.06(-0.75%) |
Apr 23, 2003 | 7.795 | 7.860 | 7.769 | 7.834 | 120,539 | +0.04(+0.50%) |
Apr 22, 2003 | 7.762 | 7.827 | 7.737 | 7.795 | 118,230 | +0.01(+0.08%) |
Apr 21, 2003 | 7.860 | 7.860 | 7.762 | 7.788 | 65,426 | -0.01(-0.08%) |
Apr 17, 2003 | 7.795 | 7.795 | 7.698 | 7.795 | 149,788 | +0.01(+0.17%) |
Apr 16, 2003 | 8.055 | 8.055 | 7.775 | 7.782 | 56,190 | -0.21(-2.60%) |
Apr 15, 2003 | 8.003 | 8.081 | 7.925 | 7.990 | 435,819 | +0.07(+0.90%) |
Apr 14, 2003 | 7.730 | 7.918 | 7.691 | 7.918 | 54,342 | +0.25(+3.22%) |
Apr 11, 2003 | 7.724 | 7.795 | 7.639 | 7.672 | 69,121 | +0.01(+0.17%) |
Apr 10, 2003 | 7.659 | 7.840 | 7.659 | 7.659 | 45,721 | +0.06(+0.86%) |
Apr 09, 2003 | 7.814 | 7.912 | 7.587 | 7.594 | 91,443 | -0.23(-2.91%) |
Apr 08, 2003 | 7.724 | 7.847 | 7.698 | 7.821 | 30,789 | +0.09(+1.18%) |
Apr 07, 2003 | 7.698 | 7.860 | 7.646 | 7.730 | 74,509 | +0.10(+1.28%) |
Apr 04, 2003 | 7.633 | 7.762 | 7.600 | 7.633 | 52,341 | -0.06(-0.84%) |
Apr 03, 2003 | 7.633 | 7.737 | 7.542 | 7.698 | 82,822 | -0.07(-0.92%) |
Apr 02, 2003 | 7.665 | 7.782 | 7.535 | 7.769 | 88,364 | +0.00(+0.00%) |
Apr 01, 2003 | 7.633 | 7.769 | 7.516 | 7.769 | 57,267 | +0.20(+2.66%) |
Mar 31, 2003 | 7.600 | 7.704 | 7.548 | 7.568 | 101,449 | -0.05(-0.60%) |
Mar 28, 2003 | 7.633 | 7.659 | 7.613 | 7.613 | 59,884 | -0.05(-0.59%) |
Mar 27, 2003 | 7.496 | 7.659 | 7.470 | 7.659 | 79,897 | +0.03(+0.34%) |
Mar 26, 2003 | 7.698 | 7.730 | 7.633 | 7.633 | 76,202 | -0.11(-1.43%) |
Mar 25, 2003 | 7.892 | 7.925 | 7.698 | 7.743 | 80,975 | -0.13(-1.65%) |
Mar 24, 2003 | 7.970 | 7.990 | 7.866 | 7.873 | 30,327 | -0.12(-1.46%) |
Mar 21, 2003 | 7.925 | 8.055 | 7.860 | 7.990 | 106,838 | +0.03(+0.41%) |
Mar 20, 2003 | 7.892 | 7.957 | 7.840 | 7.957 | 42,181 | +0.02(+0.25%) |
Mar 19, 2003 | 7.860 | 7.957 | 7.827 | 7.938 | 36,023 | +0.05(+0.58%) |
Mar 18, 2003 | 7.925 | 7.925 | 7.730 | 7.892 | 37,100 | -0.01(-0.16%) |
Mar 17, 2003 | 7.626 | 7.925 | 7.626 | 7.905 | 80,821 | +0.21(+2.79%) |
Mar 14, 2003 | 7.717 | 7.775 | 7.574 | 7.691 | 66,504 | -0.03(-0.34%) |
Mar 13, 2003 | 7.633 | 7.717 | 7.516 | 7.717 | 82,668 | +0.15(+1.97%) |
Mar 12, 2003 | 7.665 | 7.665 | 7.477 | 7.568 | 82,360 | -0.12(-1.60%) |
Mar 11, 2003 | 7.633 | 7.756 | 7.600 | 7.691 | 42,796 | +0.08(+1.11%) |
Mar 10, 2003 | 7.652 | 7.762 | 7.568 | 7.607 | 40,333 | -0.07(-0.93%) |
Mar 07, 2003 | 7.529 | 7.775 | 7.529 | 7.678 | 47,415 | +0.08(+1.11%) |
Mar 06, 2003 | 7.704 | 7.762 | 7.574 | 7.594 | 72,354 | -0.15(-1.93%) |
Mar 05, 2003 | 7.594 | 7.788 | 7.594 | 7.743 | 48,800 | +0.11(+1.45%) |
Mar 04, 2003 | 7.730 | 7.756 | 7.503 | 7.633 | 58,191 | -0.13(-1.67%) |
Mar 03, 2003 | 7.665 | 7.788 | 7.639 | 7.762 | 46,183 | +0.13(+1.70%) |
Feb 28, 2003 | 7.788 | 7.795 | 7.633 | 7.633 | 70,353 | -0.16(-2.00%) |
Feb 27, 2003 | 7.698 | 7.788 | 7.678 | 7.788 | 31,866 | +0.05(+0.67%) |
Feb 26, 2003 | 7.762 | 7.762 | 7.639 | 7.737 | 40,487 | -0.05(-0.67%) |
Feb 25, 2003 | 7.665 | 7.788 | 7.633 | 7.788 | 46,491 | +0.15(+1.96%) |
Feb 24, 2003 | 7.659 | 7.724 | 7.633 | 7.639 | 61,732 | -0.15(-1.92%) |
Feb 21, 2003 | 7.652 | 7.795 | 7.639 | 7.788 | 42,950 | +0.11(+1.44%) |
Feb 20, 2003 | 7.724 | 7.724 | 7.646 | 7.678 | 26,016 | -0.05(-0.59%) |
Feb 19, 2003 | 7.600 | 7.724 | 7.600 | 7.724 | 82,822 | -0.07(-0.92%) |
Feb 18, 2003 | 7.795 | 7.814 | 7.711 | 7.795 | 90,058 | -0.13(-1.64%) |
Feb 14, 2003 | 7.724 | 8.048 | 7.665 | 7.925 | 45,259 | +0.14(+1.75%) |
Feb 13, 2003 | 7.762 | 7.788 | 7.639 | 7.788 | 48,338 | +0.03(+0.42%) |
Feb 12, 2003 | 7.717 | 7.795 | 7.633 | 7.756 | 70,199 | +0.04(+0.51%) |
Feb 11, 2003 | 7.827 | 7.866 | 7.613 | 7.717 | 63,271 | -0.08(-1.00%) |
Feb 10, 2003 | 7.860 | 7.879 | 7.717 | 7.795 | 102,835 | -0.05(-0.58%) |
Feb 07, 2003 | 7.892 | 7.951 | 7.840 | 7.840 | 75,895 | -0.04(-0.49%) |
Feb 06, 2003 | 7.957 | 7.964 | 7.879 | 7.879 | 62,501 | -0.08(-0.98%) |
Feb 05, 2003 | 8.003 | 8.042 | 7.951 | 7.957 | 62,655 | -0.01(-0.16%) |
Feb 04, 2003 | 7.918 | 8.003 | 7.905 | 7.970 | 55,420 | +0.01(+0.16%) |
Feb 03, 2003 | 8.029 | 8.035 | 7.951 | 7.957 | 34,945 | -0.01(-0.08%) |
Jan 31, 2003 | 7.873 | 7.996 | 7.873 | 7.964 | 88,518 | +0.06(+0.82%) |
Jan 30, 2003 | 8.055 | 8.055 | 7.866 | 7.899 | 66,812 | -0.12(-1.54%) |
Jan 29, 2003 | 7.892 | 8.022 | 7.860 | 8.022 | 69,891 | +0.12(+1.56%) |
Jan 28, 2003 | 7.892 | 7.951 | 7.827 | 7.899 | 100,064 | +0.07(+0.91%) |
Jan 27, 2003 | 7.892 | 7.938 | 7.827 | 7.827 | 57,575 | -0.03(-0.41%) |
Jan 24, 2003 | 7.964 | 7.964 | 7.834 | 7.860 | 88,826 | -0.10(-1.31%) |
Jan 23, 2003 | 7.983 | 8.029 | 7.931 | 7.964 | 47,723 | +0.04(+0.49%) |
Jan 22, 2003 | 8.068 | 8.068 | 7.925 | 7.925 | 46,645 | -0.10(-1.29%) |
Jan 21, 2003 | 8.022 | 8.081 | 7.990 | 8.029 | 48,492 | +0.01(+0.08%) |
Jan 17, 2003 | 8.126 | 8.126 | 7.990 | 8.022 | 56,497 | -0.06(-0.72%) |
Jan 16, 2003 | 8.022 | 8.126 | 8.022 | 8.081 | 291,572 | +0.01(+0.08%) |
Jan 15, 2003 | 8.152 | 8.152 | 7.873 | 8.074 | 158,871 | +0.12(+1.47%) |
Jan 14, 2003 | 7.827 | 7.990 | 7.827 | 7.957 | 61,424 | +0.12(+1.58%) |
Jan 13, 2003 | 7.957 | 7.957 | 7.834 | 7.834 | 54,188 | -0.16(-1.95%) |
Jan 10, 2003 | 7.834 | 7.990 | 7.795 | 7.990 | 132,700 | +0.09(+1.15%) |
Jan 09, 2003 | 7.860 | 7.983 | 7.840 | 7.899 | 52,187 | +0.07(+0.91%) |
Jan 08, 2003 | 7.827 | 7.983 | 7.821 | 7.827 | 80,359 | +0.00(+0.00%) |
Jan 07, 2003 | 7.795 | 7.931 | 7.795 | 7.827 | 92,367 | -0.16(-1.95%) |
Jan 06, 2003 | 7.892 | 7.983 | 7.808 | 7.983 | 105,760 | +0.16(+1.99%) |
Jan 03, 2003 | 7.678 | 7.951 | 7.678 | 7.827 | 104,990 | +0.12(+1.52%) |
Jan 02, 2003 | 7.535 | 7.711 | 7.477 | 7.711 | 66,812 | +0.24(+3.22%) |
Dec 31, 2002 | 7.483 | 7.782 | 7.470 | 7.470 | 163,951 | +0.03(+0.44%) |
Dec 30, 2002 | 7.366 | 7.503 | 7.340 | 7.438 | 154,869 | +0.10(+1.33%) |
Dec 27, 2002 | 7.509 | 7.568 | 7.340 | 7.340 | 88,672 | -0.29(-3.83%) |
Dec 26, 2002 | 7.665 | 7.795 | 7.633 | 7.633 | 32,174 | -0.08(-1.01%) |
Dec 24, 2002 | 7.730 | 7.788 | 7.613 | 7.711 | 37,562 | -0.05(-0.59%) |
Dec 23, 2002 | 7.633 | 7.762 | 7.620 | 7.756 | 67,889 | +0.16(+2.05%) |
Dec 20, 2002 | 7.405 | 7.626 | 7.399 | 7.600 | 126,697 | +0.26(+3.54%) |
Dec 19, 2002 | 7.438 | 7.503 | 7.327 | 7.340 | 51,417 | -0.03(-0.44%) |
Dec 18, 2002 | 7.555 | 7.555 | 7.314 | 7.373 | 82,976 | -0.12(-1.56%) |
Dec 17, 2002 | 7.594 | 7.594 | 7.444 | 7.490 | 70,353 | -0.10(-1.28%) |
Dec 16, 2002 | 7.477 | 7.594 | 7.457 | 7.587 | 64,657 | +0.14(+1.83%) |
Dec 13, 2002 | 7.470 | 7.626 | 7.425 | 7.451 | 81,898 | +0.01(+0.09%) |
Dec 12, 2002 | 7.503 | 7.626 | 7.431 | 7.444 | 66,504 | -0.12(-1.63%) |
Dec 11, 2002 | 7.581 | 7.594 | 7.405 | 7.568 | 36,792 | -0.01(-0.17%) |
Dec 10, 2002 | 7.535 | 7.594 | 7.405 | 7.581 | 50,801 | +0.10(+1.30%) |
Dec 09, 2002 | 7.542 | 7.620 | 7.360 | 7.483 | 65,426 | -0.06(-0.78%) |
Dec 06, 2002 | 7.405 | 7.600 | 7.379 | 7.542 | 39,717 | +0.10(+1.40%) |
Dec 05, 2002 | 7.548 | 7.633 | 7.399 | 7.438 | 88,518 | -0.16(-2.14%) |
Dec 04, 2002 | 7.373 | 7.691 | 7.373 | 7.600 | 54,034 | +0.18(+2.36%) |
Dec 03, 2002 | 7.444 | 7.555 | 7.405 | 7.425 | 44,952 | -0.15(-1.97%) |
Dec 02, 2002 | 7.600 | 7.685 | 7.483 | 7.574 | 39,871 | -0.06(-0.77%) |
Nov 29, 2002 | 7.698 | 7.698 | 7.503 | 7.633 | 41,719 | -0.05(-0.59%) |
Nov 27, 2002 | 7.529 | 7.750 | 7.529 | 7.678 | 84,823 | +0.08(+1.11%) |
Nov 26, 2002 | 7.581 | 7.711 | 7.483 | 7.594 | 50,032 | -0.05(-0.68%) |
Nov 25, 2002 | 7.503 | 7.743 | 7.470 | 7.646 | 56,036 | +0.08(+1.03%) |
Nov 22, 2002 | 7.698 | 7.743 | 7.425 | 7.568 | 89,750 | -0.16(-2.10%) |
Nov 21, 2002 | 7.535 | 7.743 | 7.535 | 7.730 | 98,525 | +0.18(+2.32%) |
Nov 20, 2002 | 7.386 | 7.555 | 7.366 | 7.555 | 62,039 | +0.18(+2.38%) |
Nov 19, 2002 | 7.464 | 7.633 | 7.360 | 7.379 | 98,525 | -0.11(-1.47%) |
Nov 18, 2002 | 7.691 | 7.691 | 7.314 | 7.490 | 61,116 | -0.15(-1.96%) |
Nov 15, 2002 | 7.724 | 7.724 | 7.535 | 7.639 | 25,400 | -0.10(-1.34%) |
Nov 14, 2002 | 7.678 | 7.743 | 7.568 | 7.743 | 75,587 | +0.06(+0.85%) |
Nov 13, 2002 | 7.438 | 7.756 | 7.438 | 7.678 | 44,336 | +0.21(+2.78%) |
Nov 12, 2002 | 7.340 | 7.762 | 7.340 | 7.470 | 61,424 | +0.15(+2.04%) |
Nov 11, 2002 | 7.775 | 7.775 | 7.321 | 7.321 | 35,561 | -0.41(-5.29%) |
Nov 08, 2002 | 7.743 | 7.782 | 7.470 | 7.730 | 63,271 | -0.01(-0.17%) |
Nov 07, 2002 | 7.730 | 7.782 | 7.639 | 7.743 | 37,100 | -0.05(-0.67%) |
Nov 06, 2002 | 7.762 | 7.814 | 7.737 | 7.795 | 54,034 | +0.03(+0.42%) |
Nov 05, 2002 | 7.691 | 7.814 | 7.691 | 7.762 | 60,962 | +0.10(+1.36%) |
Nov 04, 2002 | 7.730 | 7.743 | 7.581 | 7.659 | 65,580 | -0.17(-2.16%) |
Nov 01, 2002 | 7.730 | 7.827 | 7.724 | 7.827 | 89,904 | +0.14(+1.77%) |
Oct 31, 2002 | 7.769 | 7.769 | 7.600 | 7.691 | 81,744 | -0.07(-0.92%) |
Oct 30, 2002 | 7.438 | 7.762 | 7.438 | 7.762 | 73,124 | +0.36(+4.92%) |
Oct 29, 2002 | 7.308 | 7.470 | 7.217 | 7.399 | 46,645 | +0.09(+1.24%) |
Oct 28, 2002 | 7.457 | 7.535 | 7.275 | 7.308 | 40,333 | -0.19(-2.60%) |
Oct 25, 2002 | 7.392 | 7.503 | 7.178 | 7.503 | 88,826 | +0.34(+4.71%) |
Oct 24, 2002 | 7.431 | 7.548 | 7.165 | 7.165 | 63,271 | -0.26(-3.50%) |
Oct 23, 2002 | 7.412 | 7.425 | 7.282 | 7.425 | 61,270 | +0.02(+0.26%) |
Oct 22, 2002 | 7.724 | 7.724 | 7.405 | 7.405 | 56,651 | -0.33(-4.28%) |
Oct 21, 2002 | 7.762 | 7.795 | 7.665 | 7.737 | 27,864 | -0.05(-0.67%) |
Oct 18, 2002 | 7.860 | 7.951 | 7.762 | 7.788 | 72,508 | -0.01(-0.08%) |
Oct 17, 2002 | 7.698 | 7.892 | 7.698 | 7.795 | 62,809 | -0.03(-0.41%) |
Oct 16, 2002 | 7.795 | 7.977 | 7.665 | 7.827 | 276,947 | -0.03(-0.33%) |
Oct 15, 2002 | 7.587 | 7.892 | 7.509 | 7.853 | 203,053 | +0.35(+4.68%) |
Oct 14, 2002 | 7.438 | 7.535 | 7.412 | 7.503 | 49,108 | +0.13(+1.76%) |
Oct 11, 2002 | 7.080 | 7.373 | 7.067 | 7.373 | 69,583 | +0.29(+4.13%) |
Oct 10, 2002 | 6.983 | 7.080 | 6.853 | 7.080 | 83,130 | +0.04(+0.55%) |
Oct 09, 2002 | 7.373 | 7.373 | 7.035 | 7.041 | 97,139 | -0.29(-3.90%) |
Oct 08, 2002 | 6.886 | 7.334 | 6.886 | 7.327 | 122,540 | -0.15(-2.00%) |
Oct 07, 2002 | 7.548 | 7.665 | 7.477 | 7.477 | 59,268 | -0.21(-2.79%) |
Oct 04, 2002 | 7.698 | 7.879 | 7.685 | 7.691 | 53,419 | -0.10(-1.33%) |
Oct 03, 2002 | 7.827 | 7.886 | 7.750 | 7.795 | 29,403 | -0.02(-0.25%) |
Oct 02, 2002 | 7.990 | 8.048 | 7.814 | 7.814 | 40,641 | -0.21(-2.59%) |
Oct 01, 2002 | 7.983 | 8.120 | 7.821 | 8.022 | 55,728 | -0.03(-0.32%) |
Sep 30, 2002 | 7.996 | 8.217 | 7.769 | 8.048 | 51,725 | +0.03(+0.32%) |
Sep 27, 2002 | 8.120 | 8.204 | 7.853 | 8.022 | 91,289 | -0.09(-1.12%) |
Sep 26, 2002 | 7.892 | 8.113 | 7.795 | 8.113 | 51,571 | +0.08(+0.97%) |
Sep 25, 2002 | 7.607 | 8.100 | 7.607 | 8.035 | 80,359 | +0.44(+5.73%) |
Sep 24, 2002 | 7.548 | 7.717 | 7.470 | 7.600 | 100,988 | +0.05(+0.69%) |
Sep 23, 2002 | 7.762 | 7.762 | 7.535 | 7.548 | 68,813 | -0.25(-3.17%) |
Sep 20, 2002 | 7.743 | 7.860 | 7.743 | 7.795 | 136,549 | +0.05(+0.67%) |
Sep 19, 2002 | 7.860 | 7.925 | 7.730 | 7.743 | 569,597 | -0.15(-1.89%) |
Sep 18, 2002 | 7.990 | 8.068 | 7.827 | 7.892 | 71,584 | -0.03(-0.41%) |
Sep 17, 2002 | 8.003 | 8.061 | 7.866 | 7.925 | 28,325 | -0.08(-0.97%) |
Sep 16, 2002 | 8.146 | 8.146 | 7.944 | 8.003 | 31,096 | -0.21(-2.53%) |
Sep 13, 2002 | 7.840 | 8.282 | 7.840 | 8.211 | 47,723 | +0.38(+4.81%) |
Sep 12, 2002 | 7.879 | 7.957 | 7.827 | 7.834 | 4,449,021 | -0.08(-1.07%) |
Sep 11, 2002 | 8.042 | 8.087 | 7.866 | 7.918 | 24,939 | -0.06(-0.73%) |
Sep 10, 2002 | 8.022 | 8.087 | 7.814 | 7.977 | 53,265 | -0.03(-0.41%) |
Sep 09, 2002 | 8.217 | 8.217 | 7.925 | 8.009 | 47,415 | -0.27(-3.29%) |
Sep 06, 2002 | 7.814 | 8.308 | 7.814 | 8.282 | 56,190 | +0.47(+5.99%) |
Sep 05, 2002 | 8.360 | 8.360 | 7.808 | 7.814 | 60,500 | -0.55(-6.53%) |
Sep 04, 2002 | 7.769 | 8.360 | 7.769 | 8.360 | 61,270 | +0.66(+8.52%) |
Sep 03, 2002 | 7.814 | 7.886 | 7.704 | 7.704 | 114,227 | -0.10(-1.33%) |
Aug 30, 2002 | 8.120 | 8.120 | 7.808 | 7.808 | 51,571 | -0.31(-3.84%) |
Aug 29, 2002 | 8.022 | 8.120 | 7.892 | 8.120 | 21,398 | +0.14(+1.79%) |
Aug 28, 2002 | 8.081 | 8.185 | 7.970 | 7.977 | 55,728 | -0.17(-2.07%) |
Aug 27, 2002 | 8.373 | 8.438 | 8.146 | 8.146 | 58,961 | -0.29(-3.46%) |
Aug 26, 2002 | 8.172 | 8.438 | 8.113 | 8.438 | 78,512 | +0.32(+3.92%) |
Aug 23, 2002 | 8.263 | 8.289 | 8.087 | 8.120 | 39,871 | -0.19(-2.34%) |
Aug 22, 2002 | 8.217 | 8.373 | 8.120 | 8.315 | 33,867 | +0.03(+0.39%) |
Aug 21, 2002 | 8.217 | 8.347 | 8.087 | 8.282 | 40,025 | +0.03(+0.31%) |
Aug 20, 2002 | 8.432 | 8.432 | 8.159 | 8.256 | 22,629 | -0.04(-0.47%) |
Aug 16, 2002 | 8.087 | 8.315 | 8.022 | 8.295 | 64,810 | +0.18(+2.16%) |
Aug 15, 2002 | 8.276 | 8.276 | 8.087 | 8.120 | 22,168 | -0.19(-2.27%) |
Aug 14, 2002 | 7.834 | 8.308 | 7.801 | 8.308 | 54,650 | +0.48(+6.14%) |
Aug 13, 2002 | 8.159 | 8.204 | 7.827 | 7.827 | 57,729 | -0.33(-4.06%) |
Aug 12, 2002 | 8.022 | 8.165 | 7.938 | 8.159 | 23,707 | +0.21(+2.70%) |
Aug 07, 2002 | 7.918 | 7.990 | 7.873 | 7.944 | 31,096 | +0.09(+1.16%) |
Aug 06, 2002 | 7.704 | 8.055 | 7.535 | 7.853 | 89,750 | +0.19(+2.46%) |
Aug 05, 2002 | 7.860 | 7.860 | 7.633 | 7.665 | 82,360 | -0.26(-3.28%) |
Aug 02, 2002 | 8.055 | 8.055 | 7.756 | 7.925 | 68,197 | -0.06(-0.81%) |
Aug 01, 2002 | 8.159 | 8.159 | 7.737 | 7.990 | 70,045 | -0.23(-2.84%) |
Jul 31, 2002 | 8.100 | 8.295 | 8.061 | 8.224 | 95,292 | +0.06(+0.80%) |
Jul 30, 2002 | 8.256 | 8.276 | 7.866 | 8.159 | 71,892 | -0.16(-1.88%) |
Jul 29, 2002 | 8.048 | 8.373 | 8.048 | 8.315 | 80,975 | +0.22(+2.73%) |
Jul 26, 2002 | 7.990 | 8.094 | 7.750 | 8.094 | 69,275 | +0.13(+1.63%) |
Jul 25, 2002 | 8.159 | 8.159 | 7.665 | 7.964 | 93,906 | -0.31(-3.77%) |
Jul 24, 2002 | 7.685 | 8.276 | 7.600 | 8.276 | 68,659 | +0.58(+7.60%) |
Jul 23, 2002 | 8.386 | 8.386 | 7.652 | 7.691 | 146,555 | -0.76(-8.99%) |
Jul 22, 2002 | 8.250 | 8.458 | 7.957 | 8.451 | 157,178 | +0.07(+0.85%) |
Jul 19, 2002 | 8.191 | 8.412 | 8.126 | 8.380 | 105,298 | -0.01(-0.08%) |
Jul 17, 2002 | 8.334 | 8.432 | 8.250 | 8.386 | 88,518 | +0.05(+0.62%) |
Jul 12, 2002 | 8.347 | 8.471 | 8.165 | 8.334 | 40,641 | +0.05(+0.63%) |
Jul 11, 2002 | 8.380 | 8.412 | 8.282 | 8.282 | 50,648 | -0.10(-1.24%) |
Jul 10, 2002 | 8.685 | 8.685 | 8.321 | 8.386 | 99,140 | -0.29(-3.30%) |
Jul 09, 2002 | 8.464 | 8.672 | 8.464 | 8.672 | 42,027 | +0.24(+2.85%) |
Jul 08, 2002 | 8.380 | 8.432 | 8.380 | 8.432 | 61,116 | -0.01(-0.08%) |
Jul 05, 2002 | 8.497 | 8.497 | 8.399 | 8.438 | 24,323 | +0.01(+0.08%) |
Jul 04, 2002 | 8.354 | 8.516 | 8.263 | 8.432 | 36,331 | +0.00(+0.00%) |
Jul 03, 2002 | 8.354 | 8.516 | 8.263 | 8.432 | 36,331 | +0.10(+1.25%) |
Jul 02, 2002 | 8.672 | 8.672 | 8.328 | 8.328 | 41,411 | -0.36(-4.11%) |
Jul 01, 2002 | 8.704 | 8.711 | 8.315 | 8.685 | 104,836 | -0.08(-0.89%) |
Jun 28, 2002 | 8.561 | 8.763 | 8.510 | 8.763 | 251,546 | +0.17(+1.97%) |
Jun 27, 2002 | 8.568 | 8.607 | 8.347 | 8.594 | 93,136 | +0.08(+0.92%) |
Jun 26, 2002 | 8.022 | 8.561 | 7.964 | 8.516 | 148,249 | +0.38(+4.63%) |
Jun 25, 2002 | 8.412 | 8.490 | 8.120 | 8.139 | 130,853 | -0.30(-3.54%) |
Jun 21, 2002 | 8.510 | 8.510 | 8.432 | 8.438 | 94,676 | +0.14(+1.64%) |
Jun 20, 2002 | 8.217 | 8.568 | 8.217 | 8.302 | 77,280 | +0.13(+1.59%) |
Jun 19, 2002 | 8.308 | 8.542 | 8.152 | 8.172 | 165,029 | -0.20(-2.40%) |
Jun 18, 2002 | 8.425 | 8.445 | 8.321 | 8.373 | 19,243 | -0.06(-0.77%) |
Jun 17, 2002 | 8.438 | 8.607 | 8.380 | 8.438 | 91,443 | +0.00(+0.00%) |
Jun 14, 2002 | 8.159 | 8.438 | 8.159 | 8.438 | 49,262 | +0.11(+1.33%) |
Jun 12, 2002 | 8.276 | 8.328 | 8.185 | 8.328 | 62,347 | +0.11(+1.34%) |
Jun 11, 2002 | 8.321 | 8.321 | 8.198 | 8.217 | 27,402 | -0.17(-2.01%) |
Jun 10, 2002 | 8.282 | 8.438 | 8.282 | 8.386 | 27,094 | +0.10(+1.25%) |
Jun 07, 2002 | 8.198 | 8.282 | 8.191 | 8.282 | 58,345 | +0.08(+1.03%) |
Jun 06, 2002 | 8.289 | 8.315 | 8.191 | 8.198 | 60,346 | -0.12(-1.41%) |