Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8711 | 8897 | 8711 | 8850 | 16,888,000 | +139.08(+1.60%) |
May 29, 2003 | 8787 | 8896 | 8658 | 8711 | 16,858,000 | -81.94(-0.93%) |
May 28, 2003 | 8782 | 8885 | 8722 | 8793 | 15,590,000 | +11.77(+0.13%) |
May 27, 2003 | 8601 | 8812 | 8524 | 8781 | 15,320,000 | +179.97(+2.09%) |
May 23, 2003 | 8594 | 8668 | 8514 | 8601 | 12,010,000 | +7.36(+0.09%) |
May 22, 2003 | 8517 | 8650 | 8495 | 8594 | 14,485,000 | +77.59(+0.91%) |
May 21, 2003 | 8486 | 8578 | 8390 | 8516 | 14,578,000 | +25.07(+0.30%) |
May 20, 2003 | 8494 | 8594 | 8395 | 8491 | 15,053,000 | -2.03(-0.02%) |
May 19, 2003 | 8677 | 8677 | 8456 | 8493 | 13,757,000 | -185.58(-2.14%) |
May 16, 2003 | 8710 | 8766 | 8614 | 8679 | 15,055,000 | -34.17(-0.39%) |
May 15, 2003 | 8649 | 8767 | 8614 | 8713 | 15,087,000 | +65.32(+0.76%) |
May 14, 2003 | 8673 | 8745 | 8576 | 8648 | 14,018,000 | -31.43(-0.36%) |
May 13, 2003 | 8723 | 8757 | 8611 | 8679 | 14,181,000 | -47.48(-0.54%) |
May 12, 2003 | 8604 | 8764 | 8544 | 8727 | 13,788,000 | +122.13(+1.42%) |
May 09, 2003 | 8493 | 8638 | 8483 | 8605 | 13,261,000 | +113.38(+1.34%) |
May 08, 2003 | 8559 | 8591 | 8436 | 8491 | 13,796,000 | -69.41(-0.81%) |
May 07, 2003 | 8585 | 8651 | 8495 | 8561 | 15,319,000 | -27.73(-0.32%) |
May 06, 2003 | 8531 | 8658 | 8487 | 8588 | 16,496,000 | +56.79(+0.67%) |
May 05, 2003 | 8583 | 8643 | 8473 | 8532 | 14,463,000 | -51.11(-0.60%) |
May 02, 2003 | 8453 | 8613 | 8389 | 8583 | 15,543,000 | +128.43(+1.52%) |
May 01, 2003 | 8478 | 8519 | 8329 | 8454 | 13,975,000 | -25.84(-0.30%) |
Apr 30, 2003 | 8501 | 8558 | 8402 | 8480 | 17,885,100 | -22.90(-0.27%) |
Apr 29, 2003 | 8473 | 8579 | 8415 | 8503 | 15,256,000 | +31.38(+0.37%) |
Apr 28, 2003 | 8307 | 8516 | 8290 | 8472 | 12,730,000 | +165.26(+1.99%) |
Apr 25, 2003 | 8439 | 8453 | 8259 | 8306 | 13,358,000 | -133.69(-1.58%) |
Apr 24, 2003 | 8512 | 8528 | 8363 | 8440 | 16,481,000 | -75.62(-0.89%) |
Apr 23, 2003 | 8485 | 8588 | 8399 | 8516 | 16,672,000 | +30.67(+0.36%) |
Apr 22, 2003 | 8326 | 8509 | 8238 | 8485 | 16,312,000 | +156.09(+1.87%) |
Apr 21, 2003 | 8337 | 8423 | 8271 | 8329 | 11,187,000 | -8.75(-0.10%) |
Apr 17, 2003 | 8256 | 8388 | 8173 | 8338 | 14,306,000 | +80.04(+0.97%) |
Apr 16, 2003 | 8406 | 8459 | 8217 | 8258 | 15,876,000 | -144.75(-1.72%) |
Apr 15, 2003 | 8348 | 8443 | 8251 | 8402 | 14,602,000 | +51.26(+0.61%) |
Apr 14, 2003 | 8204 | 8375 | 8176 | 8351 | 11,310,000 | +147.69(+1.80%) |
Apr 11, 2003 | 8223 | 8361 | 8157 | 8203 | 11,416,000 | -17.92(-0.22%) |
Apr 10, 2003 | 8199 | 8275 | 8110 | 8221 | 12,753,000 | +23.39(+0.29%) |
Apr 09, 2003 | 8299 | 8404 | 8175 | 8198 | 12,937,000 | -100.98(-1.22%) |
Apr 08, 2003 | 8299 | 8382 | 8222 | 8299 | 12,354,000 | -1.49(-0.02%) |
Apr 07, 2003 | 8284 | 8550 | 8272 | 8300 | 14,940,000 | +23.26(+0.28%) |
Apr 04, 2003 | 8241 | 8348 | 8177 | 8277 | 12,412,000 | +36.77(+0.45%) |
Apr 03, 2003 | 8286 | 8379 | 8199 | 8240 | 13,515,000 | -44.68(-0.54%) |
Apr 02, 2003 | 8071 | 8342 | 8071 | 8285 | 15,898,000 | +215.20(+2.67%) |
Apr 01, 2003 | 7993 | 8133 | 7947 | 8070 | 14,616,000 | +77.73(+0.97%) |
Mar 31, 2003 | 8143 | 8143 | 7904 | 7992 | 14,955,000 | -153.64(-1.89%) |
Mar 28, 2003 | 8199 | 8225 | 8071 | 8146 | 12,270,000 | -55.68(-0.68%) |
Mar 27, 2003 | 8226 | 8272 | 8085 | 8201 | 12,329,000 | -28.43(-0.35%) |
Mar 26, 2003 | 8280 | 8323 | 8166 | 8230 | 13,197,000 | -50.35(-0.61%) |
Mar 25, 2003 | 8217 | 8356 | 8156 | 8280 | 13,334,000 | +65.55(+0.80%) |
Mar 24, 2003 | 8515 | 8515 | 8167 | 8215 | 12,930,000 | -307.29(-3.61%) |
Mar 21, 2003 | 8290 | 8552 | 8290 | 8522 | 18,837,100 | +235.37(+2.84%) |
Mar 20, 2003 | 8265 | 8335 | 8123 | 8287 | 14,391,000 | +21.15(+0.26%) |
Mar 19, 2003 | 8193 | 8304 | 8116 | 8265 | 14,734,000 | +71.22(+0.87%) |
Mar 18, 2003 | 8143 | 8253 | 8058 | 8194 | 15,551,000 | +52.31(+0.64%) |
Mar 17, 2003 | 7858 | 8164 | 7764 | 8142 | 17,004,200 | +282.21(+3.59%) |
Mar 14, 2003 | 7822 | 7962 | 7761 | 7860 | 15,419,000 | +37.96(+0.49%) |
Mar 13, 2003 | 7555 | 7847 | 7555 | 7822 | 18,163,000 | +269.68(+3.57%) |
Mar 12, 2003 | 7518 | 7583 | 7397 | 7552 | 16,200,000 | +28.01(+0.37%) |
Mar 11, 2003 | 7569 | 7674 | 7488 | 7524 | 14,277,000 | -44.12(-0.58%) |
Mar 10, 2003 | 7739 | 7739 | 7546 | 7568 | 12,550,000 | -171.85(-2.22%) |
Mar 07, 2003 | 7672 | 7781 | 7536 | 7740 | 13,685,000 | +66.04(+0.86%) |
Mar 06, 2003 | 7775 | 7795 | 7625 | 7674 | 12,992,000 | -101.61(-1.31%) |
Mar 05, 2003 | 7702 | 7802 | 7640 | 7776 | 13,327,000 | +70.73(+0.92%) |
Mar 04, 2003 | 7838 | 7859 | 7689 | 7705 | 12,566,000 | -132.99(-1.70%) |
Mar 03, 2003 | 7890 | 7998 | 7809 | 7838 | 12,089,000 | -53.22(-0.67%) |
Feb 28, 2003 | 7886 | 7988 | 7827 | 7891 | 13,733,000 | +6.09(+0.08%) |
Feb 27, 2003 | 7808 | 7950 | 7774 | 7885 | 12,878,000 | +78.01(+1.00%) |
Feb 26, 2003 | 7907 | 7945 | 7768 | 7807 | 13,744,000 | -102.52(-1.30%) |
Feb 25, 2003 | 7856 | 7931 | 7701 | 7910 | 14,837,000 | +51.26(+0.65%) |
Feb 24, 2003 | 8017 | 8017 | 7828 | 7858 | 12,292,000 | -159.87(-1.99%) |
Feb 21, 2003 | 7916 | 8056 | 7844 | 8018 | 13,982,000 | +103.15(+1.30%) |
Feb 20, 2003 | 8003 | 8051 | 7858 | 7915 | 11,941,000 | -85.64(-1.07%) |
Feb 19, 2003 | 8034 | 8079 | 7914 | 8001 | 10,756,000 | -40.55(-0.50%) |
Feb 18, 2003 | 7909 | 8115 | 7909 | 8041 | 12,508,000 | +132.35(+1.67%) |
Feb 14, 2003 | 7751 | 7937 | 7705 | 7909 | 14,046,000 | +158.93(+2.05%) |
Feb 13, 2003 | 7757 | 7818 | 7603 | 7750 | 14,893,000 | -8.30(-0.11%) |
Feb 12, 2003 | 7836 | 7893 | 7720 | 7758 | 12,605,000 | -84.94(-1.08%) |
Feb 11, 2003 | 7921 | 8011 | 7799 | 7843 | 13,070,000 | -77.00(-0.97%) |
Feb 10, 2003 | 7866 | 7963 | 7778 | 7920 | 12,382,000 | +55.88(+0.71%) |
Feb 07, 2003 | 7932 | 8019 | 7811 | 7864 | 12,768,000 | -65.07(-0.82%) |
Feb 06, 2003 | 7982 | 8032 | 7856 | 7929 | 14,309,000 | -55.88(-0.70%) |
Feb 05, 2003 | 8014 | 8163 | 7950 | 7985 | 14,508,000 | -28.11(-0.35%) |
Feb 04, 2003 | 8105 | 8105 | 7916 | 8013 | 14,516,000 | -96.53(-1.19%) |
Feb 03, 2003 | 8054 | 8189 | 8033 | 8110 | 12,585,000 | +56.01(+0.70%) |
Jan 31, 2003 | 7940 | 8121 | 7885 | 8054 | 15,785,300 | +108.68(+1.37%) |
Jan 30, 2003 | 8109 | 8170 | 7918 | 7945 | 15,103,000 | -165.58(-2.04%) |
Jan 29, 2003 | 8088 | 8173 | 7917 | 8111 | 15,954,000 | +21.87(+0.27%) |
Jan 28, 2003 | 7991 | 8153 | 7955 | 8089 | 14,591,000 | +99.28(+1.24%) |
Jan 27, 2003 | 8129 | 8167 | 7929 | 7990 | 14,359,000 | -141.45(-1.74%) |
Jan 24, 2003 | 8368 | 8368 | 8092 | 8131 | 15,748,000 | -238.46(-2.85%) |
Jan 23, 2003 | 8321 | 8438 | 8216 | 8369 | 17,445,500 | +50.74(+0.61%) |
Jan 22, 2003 | 8440 | 8494 | 8271 | 8319 | 15,608,000 | -124.17(-1.47%) |
Jan 21, 2003 | 8586 | 8650 | 8421 | 8443 | 13,352,000 | -143.84(-1.68%) |
Jan 17, 2003 | 8696 | 8696 | 8524 | 8587 | 13,582,000 | -111.13(-1.28%) |
Jan 16, 2003 | 8721 | 8837 | 8634 | 8698 | 15,346,000 | -25.31(-0.29%) |
Jan 15, 2003 | 8844 | 8866 | 8674 | 8723 | 14,321,000 | -119.44(-1.35%) |
Jan 14, 2003 | 8787 | 8865 | 8718 | 8843 | 13,794,000 | +56.64(+0.64%) |
Jan 13, 2003 | 8788 | 8896 | 8721 | 8786 | 13,963,000 | +1.09(+0.01%) |
Jan 10, 2003 | 8776 | 8846 | 8654 | 8785 | 14,854,000 | +8.71(+0.10%) |
Jan 09, 2003 | 8597 | 8814 | 8597 | 8776 | 15,603,000 | +180.87(+2.10%) |
Jan 08, 2003 | 8736 | 8749 | 8550 | 8595 | 14,676,000 | -145.28(-1.66%) |
Jan 07, 2003 | 8776 | 8843 | 8661 | 8741 | 15,452,000 | -32.98(-0.38%) |
Jan 06, 2003 | 8603 | 8827 | 8579 | 8774 | 14,359,000 | +171.88(+2.00%) |
Jan 03, 2003 | 8607 | 8670 | 8504 | 8602 | 11,308,000 | -5.83(-0.07%) |
Jan 02, 2003 | 8342 | 8633 | 8342 | 8608 | 12,292,000 | +265.89(+3.19%) |
Dec 31, 2002 | 8332 | 8400 | 8216 | 8342 | 10,885,000 | +8.78(+0.11%) |
Dec 30, 2002 | 8304 | 8406 | 8215 | 8333 | 10,578,000 | +29.07(+0.35%) |
Dec 27, 2002 | 8429 | 8470 | 8272 | 8304 | 7,584,000 | -128.83(-1.53%) |
Dec 26, 2002 | 8449 | 8588 | 8392 | 8433 | 7,211,000 | -15.50(-0.18%) |
Dec 24, 2002 | 8492 | 8523 | 8407 | 8448 | 4,583,100 | -45.18(-0.53%) |
Dec 23, 2002 | 8511 | 8574 | 8419 | 8493 | 11,121,000 | -18.03(-0.21%) |
Dec 20, 2002 | 8367 | 8557 | 8367 | 8511 | 17,827,300 | +146.52(+1.75%) |
Dec 19, 2002 | 8442 | 8530 | 8302 | 8365 | 13,859,000 | -82.55(-0.98%) |
Dec 18, 2002 | 8531 | 8554 | 8368 | 8447 | 14,462,000 | -88.04(-1.03%) |
Dec 17, 2002 | 8627 | 8672 | 8495 | 8535 | 12,518,000 | -92.01(-1.07%) |
Dec 16, 2002 | 8437 | 8649 | 8422 | 8627 | 12,716,000 | +193.69(+2.30%) |
Dec 13, 2002 | 8536 | 8563 | 8375 | 8434 | 13,308,000 | -104.69(-1.23%) |
Dec 12, 2002 | 8591 | 8663 | 8466 | 8538 | 12,553,000 | -50.74(-0.59%) |
Dec 11, 2002 | 8572 | 8670 | 8453 | 8589 | 12,851,000 | +14.88(+0.17%) |
Dec 10, 2002 | 8474 | 8625 | 8420 | 8574 | 12,866,000 | +100.85(+1.19%) |
Dec 09, 2002 | 8644 | 8644 | 8438 | 8473 | 13,208,000 | -172.36(-1.99%) |
Dec 06, 2002 | 8621 | 8707 | 8469 | 8646 | 12,411,000 | +22.49(+0.26%) |
Dec 05, 2002 | 8741 | 8797 | 8572 | 8623 | 12,502,000 | -114.57(-1.31%) |
Dec 04, 2002 | 8734 | 8834 | 8601 | 8738 | 15,889,000 | -5.08(-0.06%) |
Dec 03, 2002 | 8861 | 8882 | 8650 | 8743 | 14,884,000 | -119.64(-1.35%) |
Dec 02, 2002 | 8903 | 9076 | 8758 | 8863 | 16,120,000 | -33.52(-0.38%) |
Nov 29, 2002 | 8934 | 8996 | 8847 | 8896 | 6,434,600 | -35.59(-0.40%) |
Nov 27, 2002 | 8679 | 8975 | 8679 | 8932 | 13,503,000 | +255.26(+2.94%) |
Nov 26, 2002 | 8844 | 8845 | 8635 | 8676 | 15,436,000 | -172.98(-1.95%) |
Nov 25, 2002 | 8805 | 8918 | 8718 | 8849 | 15,740,000 | +44.56(+0.51%) |
Nov 22, 2002 | 8842 | 8944 | 8732 | 8805 | 16,268,000 | -40.31(-0.46%) |
Nov 21, 2002 | 8625 | 8911 | 8620 | 8845 | 24,151,000 | +222.14(+2.58%) |
Nov 20, 2002 | 8470 | 8675 | 8403 | 8623 | 15,173,000 | +148.23(+1.75%) |
Nov 19, 2002 | 8485 | 8566 | 8356 | 8475 | 13,374,000 | -11.79(-0.14%) |
Nov 18, 2002 | 8580 | 8671 | 8444 | 8487 | 12,826,000 | -92.52(-1.08%) |
Nov 15, 2002 | 8536 | 8622 | 8421 | 8579 | 14,001,000 | +36.96(+0.43%) |
Nov 14, 2002 | 8404 | 8596 | 8396 | 8542 | 14,881,000 | +143.64(+1.71%) |
Nov 13, 2002 | 8380 | 8523 | 8238 | 8398 | 14,634,000 | +12.49(+0.15%) |
Nov 12, 2002 | 8357 | 8557 | 8286 | 8386 | 13,771,000 | +27.05(+0.32%) |
Nov 11, 2002 | 8536 | 8541 | 8315 | 8359 | 11,130,000 | -178.18(-2.09%) |
Nov 08, 2002 | 8586 | 8689 | 8455 | 8537 | 14,465,000 | -49.11(-0.57%) |
Nov 07, 2002 | 8766 | 8766 | 8518 | 8586 | 14,669,000 | -184.77(-2.11%) |
Nov 06, 2002 | 8677 | 8842 | 8561 | 8771 | 16,237,000 | +92.74(+1.07%) |
Nov 05, 2002 | 8569 | 8731 | 8498 | 8678 | 13,541,000 | +106.67(+1.24%) |
Nov 04, 2002 | 8522 | 8787 | 8510 | 8572 | 16,459,000 | +53.96(+0.63%) |
Nov 01, 2002 | 8396 | 8569 | 8272 | 8518 | 14,504,000 | +120.61(+1.44%) |
Oct 31, 2002 | 8427 | 8538 | 8293 | 8397 | 16,413,000 | -30.38(-0.36%) |
Oct 30, 2002 | 8364 | 8502 | 8274 | 8427 | 14,223,000 | +58.47(+0.70%) |
Oct 29, 2002 | 8367 | 8456 | 8161 | 8369 | 15,297,000 | +0.90(+0.01%) |
Oct 28, 2002 | 8449 | 8601 | 8281 | 8368 | 13,826,000 | -75.95(-0.90%) |
Oct 25, 2002 | 8317 | 8475 | 8211 | 8444 | 13,404,000 | +126.65(+1.52%) |
Oct 24, 2002 | 8495 | 8607 | 8254 | 8317 | 17,005,700 | -176.93(-2.08%) |
Oct 23, 2002 | 8449 | 8547 | 8257 | 8494 | 15,939,000 | +44.11(+0.52%) |
Oct 22, 2002 | 8534 | 8544 | 8303 | 8450 | 15,492,000 | -88.08(-1.03%) |
Oct 21, 2002 | 8321 | 8580 | 8192 | 8538 | 14,470,000 | +215.84(+2.59%) |
Oct 18, 2002 | 8288 | 8383 | 8116 | 8322 | 14,231,000 | +47.36(+0.57%) |
Oct 17, 2002 | 8038 | 8396 | 8038 | 8275 | 17,803,900 | +239.01(+2.97%) |
Oct 16, 2002 | 8232 | 8232 | 7958 | 8036 | 15,850,000 | -219.65(-2.66%) |
Oct 15, 2002 | 7883 | 8305 | 7883 | 8256 | 19,560,000 | +378.28(+4.80%) |
Oct 14, 2002 | 7848 | 7949 | 7725 | 7877 | 12,003,000 | +27.11(+0.35%) |
Oct 11, 2002 | 7541 | 7920 | 7541 | 7850 | 18,541,300 | +316.34(+4.20%) |
Oct 10, 2002 | 7286 | 7588 | 7181 | 7534 | 20,902,300 | +247.68(+3.40%) |
Oct 09, 2002 | 7500 | 7500 | 7215 | 7286 | 18,850,300 | -215.22(-2.87%) |
Oct 08, 2002 | 7426 | 7681 | 7295 | 7501 | 19,384,300 | +78.65(+1.06%) |
Oct 07, 2002 | 7529 | 7685 | 7368 | 7423 | 15,765,000 | -105.56(-1.40%) |
Oct 04, 2002 | 7719 | 7817 | 7428 | 7528 | 18,359,300 | -188.79(-2.45%) |
Oct 03, 2002 | 7753 | 7944 | 7638 | 7717 | 16,745,000 | -38.42(-0.50%) |
Oct 02, 2002 | 7937 | 7997 | 7697 | 7756 | 16,689,000 | -183.18(-2.31%) |
Oct 01, 2002 | 7593 | 7964 | 7558 | 7939 | 17,809,000 | +346.86(+4.57%) |
Sep 30, 2002 | 7699 | 7730 | 7422 | 7592 | 17,218,700 | -109.52(-1.42%) |
Sep 27, 2002 | 7996 | 7997 | 7665 | 7701 | 15,073,000 | -295.67(-3.70%) |
Sep 26, 2002 | 7845 | 8087 | 7801 | 7997 | 16,500,000 | +155.30(+1.98%) |
Sep 25, 2002 | 7687 | 7940 | 7642 | 7842 | 16,515,000 | +158.69(+2.07%) |
Sep 24, 2002 | 7871 | 7893 | 7607 | 7683 | 16,702,400 | -189.02(-2.40%) |
Sep 23, 2002 | 7985 | 7985 | 7738 | 7872 | 13,811,000 | -113.87(-1.43%) |
Sep 20, 2002 | 7946 | 8081 | 7869 | 7986 | 17,928,000 | +43.63(+0.55%) |
Sep 19, 2002 | 8171 | 8171 | 7905 | 7942 | 15,240,000 | -230.06(-2.82%) |
Sep 18, 2002 | 8203 | 8283 | 8013 | 8172 | 15,010,000 | -35.10(-0.43%) |
Sep 17, 2002 | 8386 | 8509 | 8170 | 8208 | 14,486,000 | -172.63(-2.06%) |
Sep 16, 2002 | 8312 | 8435 | 8214 | 8380 | 10,014,000 | +67.49(+0.81%) |
Sep 13, 2002 | 8378 | 8415 | 8176 | 8313 | 12,710,000 | -66.72(-0.80%) |
Sep 12, 2002 | 8575 | 8575 | 8335 | 8379 | 11,916,000 | -201.76(-2.35%) |
Sep 11, 2002 | 8604 | 8768 | 8545 | 8581 | 8,466,000 | -21.44(-0.25%) |
Sep 10, 2002 | 8520 | 8661 | 8448 | 8603 | 11,864,000 | +83.23(+0.98%) |
Sep 09, 2002 | 8426 | 8584 | 8288 | 8519 | 11,306,000 | +92.18(+1.09%) |
Sep 06, 2002 | 8296 | 8527 | 8296 | 8427 | 11,845,000 | +143.50(+1.73%) |
Sep 05, 2002 | 8420 | 8420 | 8174 | 8284 | 14,013,000 | -141.42(-1.68%) |
Sep 04, 2002 | 8309 | 8495 | 8217 | 8425 | 13,721,000 | +117.07(+1.41%) |
Sep 03, 2002 | 8659 | 8659 | 8283 | 8308 | 13,234,000 | -355.45(-4.10%) |
Aug 30, 2002 | 8669 | 8812 | 8573 | 8664 | 9,299,000 | -7.49(-0.09%) |
Aug 29, 2002 | 8691 | 8769 | 8514 | 8671 | 12,711,000 | -23.10(-0.27%) |
Aug 28, 2002 | 8824 | 8832 | 8611 | 8694 | 11,466,000 | -130.32(-1.48%) |
Aug 27, 2002 | 8917 | 9040 | 8748 | 8824 | 13,077,000 | -94.60(-1.06%) |
Aug 26, 2002 | 8874 | 8981 | 8723 | 8919 | 10,169,000 | +46.05(+0.52%) |
Aug 23, 2002 | 9051 | 9051 | 8806 | 8873 | 10,715,000 | -180.68(-2.00%) |
Aug 22, 2002 | 8961 | 9129 | 8860 | 9054 | 13,730,000 | +96.41(+1.08%) |
Aug 21, 2002 | 8866 | 9034 | 8769 | 8957 | 13,531,000 | +85.16(+0.96%) |
Aug 20, 2002 | 8986 | 8990 | 8789 | 8872 | 13,085,000 | -118.72(-1.32%) |
Aug 19, 2002 | 8777 | 9037 | 8721 | 8991 | 12,998,000 | +212.73(+2.42%) |
Aug 16, 2002 | 8813 | 8899 | 8645 | 8778 | 12,653,000 | -40.08(-0.45%) |
Aug 15, 2002 | 8745 | 8914 | 8621 | 8818 | 15,051,000 | +74.83(+0.86%) |
Aug 14, 2002 | 8479 | 8779 | 8295 | 8743 | 15,338,000 | +260.92(+3.08%) |
Aug 13, 2002 | 8683 | 8802 | 8446 | 8482 | 12,977,000 | -206.50(-2.38%) |
Aug 12, 2002 | 8742 | 8753 | 8528 | 8689 | 10,365,000 | -56.56(-0.65%) |
Aug 09, 2002 | 8707 | 8825 | 8538 | 8745 | 12,949,000 | +33.43(+0.38%) |
Aug 08, 2002 | 8456 | 8756 | 8364 | 8712 | 16,467,000 | +255.87(+3.03%) |
Aug 07, 2002 | 8282 | 8521 | 8172 | 8456 | 14,904,000 | +182.06(+2.20%) |
Aug 06, 2002 | 8050 | 8472 | 8050 | 8274 | 15,141,000 | +230.46(+2.87%) |
Aug 05, 2002 | 8313 | 8371 | 7991 | 8044 | 14,255,000 | -269.50(-3.24%) |
Aug 02, 2002 | 8505 | 8566 | 8180 | 8313 | 15,381,000 | -193.49(-2.27%) |
Aug 01, 2002 | 8733 | 8758 | 8431 | 8507 | 16,722,000 | -229.97(-2.63%) |
Jul 31, 2002 | 8679 | 8793 | 8463 | 8737 | 20,493,600 | +56.56(+0.65%) |
Jul 30, 2002 | 8707 | 8807 | 8484 | 8680 | 18,260,900 | -31.85(-0.37%) |
Jul 29, 2002 | 8268 | 8749 | 8268 | 8712 | 17,786,500 | +447.49(+5.41%) |
Jul 26, 2002 | 8193 | 8350 | 8040 | 8264 | 17,961,000 | +78.08(+0.95%) |
Jul 25, 2002 | 8186 | 8390 | 7893 | 8186 | 24,247,000 | -4.98(-0.06%) |
Jul 24, 2002 | 7698 | 8243 | 7490 | 8191 | 27,755,600 | +488.95(+6.35%) |
Jul 23, 2002 | 7786 | 8008 | 7591 | 7702 | 24,410,200 | -82.24(-1.06%) |
Jul 22, 2002 | 8015 | 8173 | 7668 | 7785 | 22,480,600 | -234.68(-2.93%) |
Jul 19, 2002 | 8357 | 8357 | 7941 | 8019 | 26,541,000 | -390.23(-4.64%) |
Jul 18, 2002 | 8540 | 8684 | 8351 | 8409 | 17,363,000 | -132.99(-1.56%) |
Jul 17, 2002 | 8476 | 8765 | 8401 | 8542 | 25,665,000 | +69.37(+0.82%) |
Jul 16, 2002 | 8635 | 8698 | 8346 | 8473 | 18,437,000 | -166.08(-1.92%) |
Jul 15, 2002 | 8681 | 8720 | 8221 | 8639 | 25,748,000 | -45.34(-0.52%) |
Jul 12, 2002 | 8805 | 8903 | 8555 | 8685 | 16,074,000 | -117.00(-1.33%) |
Jul 11, 2002 | 8812 | 8938 | 8558 | 8802 | 20,804,800 | -11.97(-0.14%) |
Jul 10, 2002 | 9098 | 9189 | 8773 | 8814 | 18,169,000 | -282.59(-3.11%) |
Jul 09, 2002 | 9273 | 9357 | 9066 | 9096 | 13,489,000 | -178.81(-1.93%) |
Jul 08, 2002 | 9376 | 9433 | 9185 | 9275 | 11,844,000 | -104.60(-1.12%) |
Jul 05, 2002 | 9062 | 9400 | 9055 | 9380 | 6,994,000 | +324.53(+3.58%) |
Jul 04, 2002 | 9055 | 9055 | 9055 | 9055 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 9006 | 9140 | 8833 | 9055 | 15,278,000 | +47.22(+0.52%) |
Jul 02, 2002 | 9105 | 9186 | 8918 | 9008 | 18,230,000 | -102.04(-1.12%) |
Jul 01, 2002 | 9239 | 9381 | 9060 | 9110 | 14,255,000 | -133.47(-1.44%) |
Jun 28, 2002 | 9270 | 9435 | 9131 | 9243 | 21,170,000 | -26.66(-0.29%) |
Jun 27, 2002 | 9122 | 9342 | 8992 | 9270 | 19,086,000 | +149.81(+1.64%) |
Jun 26, 2002 | 9108 | 9207 | 8832 | 9120 | 3,365,700 | -6.71(-0.07%) |
Jun 25, 2002 | 9286 | 9457 | 9089 | 9127 | 15,137,000 | -155.00(-1.67%) |
Jun 24, 2002 | 9252 | 9417 | 9046 | 9282 | 15,526,000 | +28.03(+0.30%) |
Jun 21, 2002 | 9431 | 9457 | 9187 | 9254 | 14,972,000 | -177.98(-1.89%) |
Jun 20, 2002 | 9562 | 9628 | 9390 | 9432 | 13,897,000 | -129.80(-1.36%) |
Jun 19, 2002 | 9702 | 9760 | 9514 | 9562 | 13,361,000 | -144.55(-1.49%) |
Jun 18, 2002 | 9685 | 9776 | 9588 | 9706 | 11,931,000 | +18.70(+0.19%) |
Jun 17, 2002 | 9476 | 9737 | 9462 | 9687 | 12,366,000 | +213.21(+2.25%) |
Jun 14, 2002 | 9499 | 9539 | 9230 | 9474 | 15,490,000 | -28.59(-0.30%) |
Jun 13, 2002 | 9613 | 9672 | 9454 | 9503 | 14,055,000 | -114.91(-1.19%) |
Jun 12, 2002 | 9515 | 9682 | 9381 | 9618 | 17,957,200 | +100.45(+1.06%) |
Jun 11, 2002 | 9648 | 9794 | 9488 | 9517 | 12,124,000 | -128.14(-1.33%) |
Jun 10, 2002 | 9587 | 9744 | 9510 | 9645 | 12,262,000 | +55.73(+0.58%) |
Jun 07, 2002 | 9592 | 9668 | 9416 | 9590 | 13,413,000 | -34.97(-0.36%) |
Jun 06, 2002 | 9796 | 9820 | 9553 | 9625 | 16,015,000 | -172.16(-1.76%) |
Jun 05, 2002 | 9689 | 9861 | 9637 | 9797 | 13,001,000 | +108.96(+1.12%) |
Jun 04, 2002 | 9710 | 9799 | 9541 | 9688 | 14,666,000 | -21.95(-0.23%) |