Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.092 | 8.149 | 7.976 | 8.038 | 4,450,166 | -0.05(-0.66%) |
Jun 27, 2003 | 8.243 | 8.267 | 8.054 | 8.092 | 2,899,712 | -0.14(-1.66%) |
Jun 26, 2003 | 8.200 | 8.259 | 8.101 | 8.229 | 2,635,899 | +0.07(+0.83%) |
Jun 25, 2003 | 8.248 | 8.318 | 8.155 | 8.161 | 5,136,078 | -0.09(-1.12%) |
Jun 24, 2003 | 8.267 | 8.318 | 8.243 | 8.254 | 3,872,003 | -0.00(-0.06%) |
Jun 23, 2003 | 8.345 | 8.353 | 8.204 | 8.259 | 3,079,930 | -0.13(-1.50%) |
Jun 20, 2003 | 8.432 | 8.473 | 8.359 | 8.385 | 4,498,161 | -0.01(-0.09%) |
Jun 19, 2003 | 8.419 | 8.503 | 8.356 | 8.392 | 5,393,534 | -0.04(-0.47%) |
Jun 18, 2003 | 8.372 | 8.487 | 8.355 | 8.432 | 3,889,803 | +0.06(+0.71%) |
Jun 17, 2003 | 8.463 | 8.463 | 8.259 | 8.372 | 3,298,609 | -0.03(-0.37%) |
Jun 16, 2003 | 8.204 | 8.403 | 8.172 | 8.403 | 5,161,824 | +0.14(+1.75%) |
Jun 13, 2003 | 8.452 | 8.452 | 8.194 | 8.259 | 6,071,500 | -0.19(-2.27%) |
Jun 12, 2003 | 8.567 | 8.567 | 8.364 | 8.451 | 5,196,787 | -0.08(-0.90%) |
Jun 11, 2003 | 8.447 | 8.528 | 8.392 | 8.528 | 3,433,058 | +0.10(+1.19%) |
Jun 10, 2003 | 8.440 | 8.468 | 8.369 | 8.427 | 4,571,583 | -0.00(-0.06%) |
Jun 09, 2003 | 8.545 | 8.603 | 8.432 | 8.432 | 3,685,746 | -0.13(-1.49%) |
Jun 06, 2003 | 8.584 | 8.691 | 8.507 | 8.559 | 5,740,622 | +0.01(+0.11%) |
Jun 05, 2003 | 8.447 | 8.569 | 8.433 | 8.550 | 4,631,656 | +0.06(+0.70%) |
Jun 04, 2003 | 8.352 | 8.525 | 8.337 | 8.490 | 4,912,950 | +0.09(+1.07%) |
Jun 03, 2003 | 8.392 | 8.440 | 8.285 | 8.400 | 6,231,377 | +0.14(+1.64%) |
Jun 02, 2003 | 8.256 | 8.392 | 8.234 | 8.265 | 5,464,732 | +0.04(+0.46%) |
May 30, 2003 | 8.023 | 8.227 | 7.999 | 8.227 | 5,680,231 | +0.25(+3.20%) |
May 29, 2003 | 8.054 | 8.086 | 7.902 | 7.972 | 6,734,210 | -0.08(-1.02%) |
May 28, 2003 | 8.046 | 8.123 | 8.038 | 8.054 | 5,626,515 | +0.05(+0.59%) |
May 27, 2003 | 7.804 | 8.015 | 7.738 | 8.007 | 5,828,348 | +0.20(+2.62%) |
May 23, 2003 | 7.787 | 7.853 | 7.727 | 7.803 | 3,994,692 | +0.00(+0.00%) |
May 22, 2003 | 7.696 | 7.817 | 7.678 | 7.803 | 4,977,473 | +0.11(+1.37%) |
May 21, 2003 | 7.645 | 7.810 | 7.574 | 7.697 | 6,285,093 | +0.04(+0.55%) |
May 20, 2003 | 7.700 | 7.740 | 7.584 | 7.655 | 6,307,978 | +0.03(+0.37%) |
May 19, 2003 | 7.653 | 7.696 | 7.614 | 7.626 | 5,542,286 | -0.03(-0.35%) |
May 16, 2003 | 7.677 | 7.795 | 7.653 | 7.653 | 8,102,856 | -0.02(-0.31%) |
May 15, 2003 | 7.614 | 7.747 | 7.606 | 7.677 | 5,549,914 | +0.05(+0.64%) |
May 14, 2003 | 7.732 | 7.740 | 7.551 | 7.628 | 7,695,695 | -0.17(-2.20%) |
May 13, 2003 | 7.820 | 7.845 | 7.714 | 7.799 | 3,980,071 | -0.02(-0.24%) |
May 12, 2003 | 7.692 | 7.834 | 7.663 | 7.818 | 5,485,074 | +0.07(+0.87%) |
May 09, 2003 | 7.692 | 7.829 | 7.637 | 7.751 | 8,246,840 | +0.18(+2.37%) |
May 08, 2003 | 7.614 | 7.708 | 7.453 | 7.571 | 11,043,888 | -0.17(-2.17%) |
May 07, 2003 | 7.983 | 8.200 | 7.629 | 7.740 | 22,719,338 | -0.45(-5.48%) |
May 06, 2003 | 8.032 | 8.237 | 7.983 | 8.188 | 4,899,283 | +0.14(+1.78%) |
May 05, 2003 | 8.112 | 8.141 | 7.928 | 8.045 | 3,339,611 | -0.03(-0.35%) |
May 02, 2003 | 7.900 | 8.084 | 7.851 | 8.073 | 4,608,771 | +0.17(+2.21%) |
May 01, 2003 | 7.944 | 7.944 | 7.755 | 7.898 | 4,012,174 | -0.08(-0.97%) |
Apr 30, 2003 | 7.933 | 8.027 | 7.803 | 7.976 | 5,226,665 | +0.04(+0.56%) |
Apr 29, 2003 | 7.913 | 7.952 | 7.810 | 7.932 | 3,935,255 | -0.02(-0.26%) |
Apr 28, 2003 | 7.873 | 7.993 | 7.818 | 7.952 | 4,627,842 | +0.12(+1.59%) |
Apr 25, 2003 | 7.999 | 8.046 | 7.796 | 7.828 | 6,678,269 | -0.15(-1.89%) |
Apr 24, 2003 | 7.924 | 8.010 | 7.843 | 7.979 | 9,633,286 | +0.06(+0.69%) |
Apr 23, 2003 | 7.853 | 7.939 | 7.809 | 7.924 | 3,297,019 | +0.07(+0.92%) |
Apr 22, 2003 | 7.677 | 7.873 | 7.601 | 7.851 | 4,316,353 | +0.17(+2.17%) |
Apr 21, 2003 | 7.686 | 7.738 | 7.607 | 7.685 | 2,707,415 | -0.00(-0.02%) |
Apr 17, 2003 | 7.461 | 7.694 | 7.461 | 7.686 | 3,418,755 | +0.22(+3.01%) |
Apr 16, 2003 | 7.622 | 7.655 | 7.458 | 7.461 | 2,839,956 | -0.14(-1.84%) |
Apr 15, 2003 | 7.540 | 7.614 | 7.480 | 7.601 | 4,439,995 | +0.06(+0.81%) |
Apr 14, 2003 | 7.472 | 7.551 | 7.452 | 7.540 | 3,736,601 | +0.14(+1.83%) |
Apr 11, 2003 | 7.496 | 7.576 | 7.387 | 7.405 | 3,342,154 | -0.05(-0.70%) |
Apr 10, 2003 | 7.425 | 7.456 | 7.323 | 7.456 | 4,342,734 | +0.10(+1.35%) |
Apr 09, 2003 | 7.620 | 7.620 | 7.329 | 7.357 | 4,110,070 | -0.11(-1.43%) |
Apr 08, 2003 | 7.456 | 7.483 | 7.370 | 7.464 | 4,257,551 | -0.02(-0.27%) |
Apr 07, 2003 | 7.522 | 7.674 | 7.464 | 7.485 | 4,745,127 | -0.01(-0.10%) |
Apr 04, 2003 | 7.530 | 7.560 | 7.417 | 7.493 | 5,000,358 | -0.06(-0.77%) |
Apr 03, 2003 | 7.582 | 7.615 | 7.464 | 7.551 | 4,642,145 | +0.00(+0.04%) |
Apr 02, 2003 | 7.386 | 7.581 | 7.329 | 7.548 | 4,276,622 | +0.29(+3.97%) |
Apr 01, 2003 | 7.145 | 7.298 | 7.134 | 7.260 | 5,540,061 | +0.13(+1.76%) |
Mar 31, 2003 | 7.158 | 7.224 | 7.055 | 7.134 | 5,106,201 | -0.15(-2.01%) |
Mar 28, 2003 | 7.425 | 7.433 | 7.228 | 7.280 | 4,766,741 | -0.21(-2.85%) |
Mar 27, 2003 | 7.488 | 7.538 | 7.386 | 7.494 | 3,801,124 | -0.06(-0.83%) |
Mar 26, 2003 | 7.623 | 7.623 | 7.467 | 7.557 | 3,475,013 | -0.07(-0.87%) |
Mar 25, 2003 | 7.606 | 7.664 | 7.488 | 7.623 | 4,364,665 | +0.02(+0.23%) |
Mar 24, 2003 | 7.755 | 7.818 | 7.519 | 7.606 | 4,341,780 | -0.33(-4.20%) |
Mar 21, 2003 | 7.810 | 7.939 | 7.606 | 7.939 | 5,390,991 | +0.25(+3.27%) |
Mar 20, 2003 | 7.669 | 7.711 | 7.466 | 7.688 | 5,349,671 | -0.07(-0.85%) |
Mar 19, 2003 | 7.629 | 7.768 | 7.524 | 7.754 | 4,202,882 | +0.09(+1.13%) |
Mar 18, 2003 | 7.629 | 7.722 | 7.590 | 7.667 | 4,056,672 | -0.04(-0.49%) |
Mar 17, 2003 | 7.324 | 7.713 | 7.299 | 7.705 | 6,314,653 | +0.39(+5.31%) |
Mar 14, 2003 | 7.362 | 7.449 | 7.268 | 7.316 | 4,538,527 | -0.04(-0.51%) |
Mar 13, 2003 | 7.118 | 7.354 | 7.068 | 7.354 | 4,384,690 | +0.36(+5.22%) |
Mar 12, 2003 | 6.953 | 7.055 | 6.887 | 6.989 | 4,672,023 | -0.01(-0.09%) |
Mar 11, 2003 | 7.137 | 7.228 | 6.972 | 6.996 | 4,448,259 | -0.14(-1.98%) |
Mar 10, 2003 | 7.268 | 7.280 | 7.117 | 7.137 | 3,929,216 | -0.24(-3.30%) |
Mar 07, 2003 | 7.137 | 7.414 | 7.084 | 7.381 | 5,913,213 | +0.25(+3.44%) |
Mar 06, 2003 | 7.191 | 7.260 | 7.118 | 7.136 | 4,400,900 | -0.19(-2.62%) |
Mar 05, 2003 | 7.260 | 7.353 | 7.222 | 7.327 | 3,637,751 | +0.10(+1.35%) |
Mar 04, 2003 | 7.331 | 7.362 | 7.227 | 7.230 | 4,507,378 | -0.14(-1.92%) |
Mar 03, 2003 | 7.467 | 7.532 | 7.356 | 7.371 | 3,114,258 | -0.03(-0.45%) |
Feb 28, 2003 | 7.500 | 7.511 | 7.331 | 7.405 | 4,169,825 | -0.05(-0.72%) |
Feb 27, 2003 | 7.441 | 7.554 | 7.409 | 7.458 | 6,467,537 | +0.02(+0.23%) |
Feb 26, 2003 | 7.458 | 7.526 | 7.417 | 7.441 | 4,283,297 | -0.02(-0.21%) |
Feb 25, 2003 | 7.283 | 7.471 | 7.236 | 7.456 | 4,069,386 | +0.08(+1.15%) |
Feb 24, 2003 | 7.504 | 7.505 | 7.368 | 7.371 | 4,251,194 | -0.17(-2.27%) |
Feb 21, 2003 | 7.425 | 7.543 | 7.343 | 7.543 | 3,789,046 | +0.14(+1.89%) |
Feb 20, 2003 | 7.511 | 7.543 | 7.346 | 7.403 | 3,337,704 | -0.00(-0.02%) |
Feb 19, 2003 | 7.483 | 7.485 | 7.337 | 7.405 | 3,088,830 | -0.08(-1.05%) |
Feb 18, 2003 | 7.228 | 7.483 | 7.228 | 7.483 | 4,331,609 | +0.25(+3.50%) |
Feb 14, 2003 | 7.118 | 7.230 | 7.032 | 7.230 | 4,215,278 | +0.09(+1.28%) |
Feb 13, 2003 | 7.219 | 7.219 | 7.063 | 7.139 | 5,381,138 | -0.08(-1.09%) |
Feb 12, 2003 | 7.236 | 7.272 | 7.176 | 7.217 | 4,323,663 | +0.01(+0.13%) |
Feb 11, 2003 | 7.299 | 7.376 | 7.181 | 7.208 | 4,952,999 | -0.05(-0.72%) |
Feb 10, 2003 | 7.197 | 7.293 | 7.084 | 7.260 | 4,375,154 | +0.06(+0.87%) |
Feb 07, 2003 | 7.217 | 7.236 | 7.084 | 7.197 | 4,882,755 | +0.00(+0.00%) |
Feb 06, 2003 | 7.323 | 7.376 | 7.169 | 7.197 | 4,750,213 | -0.20(-2.74%) |
Feb 05, 2003 | 7.488 | 7.567 | 7.356 | 7.400 | 4,551,877 | -0.01(-0.17%) |
Feb 04, 2003 | 7.362 | 7.483 | 7.272 | 7.412 | 6,516,167 | +0.01(+0.19%) |
Feb 03, 2003 | 7.406 | 7.433 | 7.320 | 7.398 | 4,015,352 | +0.02(+0.21%) |
Jan 31, 2003 | 7.236 | 7.461 | 7.222 | 7.383 | 4,707,622 | +0.12(+1.65%) |
Jan 30, 2003 | 7.456 | 7.472 | 7.235 | 7.263 | 3,711,809 | -0.23(-3.11%) |
Jan 29, 2003 | 7.334 | 7.527 | 7.202 | 7.496 | 3,928,580 | +0.06(+0.80%) |
Jan 28, 2003 | 7.394 | 7.452 | 7.305 | 7.436 | 3,655,232 | +0.07(+0.90%) |
Jan 27, 2003 | 7.276 | 7.438 | 7.276 | 7.370 | 4,651,363 | -0.06(-0.85%) |
Jan 24, 2003 | 7.686 | 7.688 | 7.379 | 7.433 | 3,757,579 | -0.25(-3.30%) |
Jan 23, 2003 | 7.590 | 7.699 | 7.477 | 7.686 | 6,256,805 | +0.14(+1.79%) |
Jan 22, 2003 | 7.747 | 7.749 | 7.521 | 7.551 | 5,507,641 | -0.20(-2.54%) |
Jan 21, 2003 | 7.944 | 7.952 | 7.740 | 7.747 | 3,334,208 | -0.18(-2.30%) |
Jan 17, 2003 | 7.881 | 8.015 | 7.864 | 7.930 | 3,297,337 | -0.07(-0.87%) |
Jan 16, 2003 | 8.079 | 8.180 | 7.971 | 7.999 | 4,232,759 | -0.08(-0.97%) |
Jan 15, 2003 | 8.196 | 8.218 | 8.023 | 8.078 | 2,938,807 | -0.08(-0.96%) |
Jan 14, 2003 | 8.164 | 8.227 | 8.086 | 8.156 | 2,994,112 | +0.03(+0.39%) |
Jan 13, 2003 | 8.117 | 8.216 | 8.038 | 8.125 | 2,804,676 | +0.04(+0.53%) |
Jan 10, 2003 | 8.175 | 8.180 | 8.021 | 8.083 | 4,353,541 | -0.09(-1.14%) |
Jan 09, 2003 | 8.106 | 8.240 | 8.094 | 8.175 | 3,348,828 | +0.09(+1.07%) |
Jan 08, 2003 | 8.274 | 8.306 | 8.029 | 8.089 | 3,147,950 | -0.13(-1.55%) |
Jan 07, 2003 | 8.251 | 8.285 | 8.185 | 8.216 | 3,014,136 | -0.08(-0.93%) |
Jan 06, 2003 | 8.210 | 8.336 | 8.172 | 8.293 | 3,315,772 | +0.08(+1.02%) |
Jan 03, 2003 | 8.243 | 8.245 | 8.089 | 8.210 | 2,473,798 | -0.05(-0.55%) |
Jan 02, 2003 | 8.031 | 8.267 | 7.994 | 8.256 | 4,085,278 | +0.26(+3.21%) |
Dec 31, 2002 | 7.897 | 7.999 | 7.842 | 7.999 | 3,596,431 | +0.06(+0.79%) |
Dec 30, 2002 | 7.865 | 7.938 | 7.758 | 7.936 | 4,472,415 | +0.02(+0.28%) |
Dec 27, 2002 | 7.941 | 7.963 | 7.856 | 7.914 | 3,427,019 | -0.02(-0.28%) |
Dec 26, 2002 | 7.881 | 8.083 | 7.873 | 7.936 | 3,156,214 | +0.07(+0.90%) |
Dec 24, 2002 | 7.803 | 7.892 | 7.803 | 7.865 | 2,253,848 | +0.04(+0.56%) |
Dec 23, 2002 | 7.889 | 7.889 | 7.768 | 7.821 | 5,376,052 | -0.11(-1.35%) |
Dec 20, 2002 | 7.850 | 7.952 | 7.774 | 7.928 | 10,563,305 | +0.10(+1.31%) |
Dec 19, 2002 | 7.873 | 7.917 | 7.763 | 7.826 | 4,470,190 | -0.06(-0.74%) |
Dec 18, 2002 | 7.943 | 7.963 | 7.842 | 7.884 | 3,383,156 | -0.06(-0.71%) |
Dec 17, 2002 | 7.952 | 8.094 | 7.920 | 7.941 | 3,114,576 | -0.08(-1.02%) |
Dec 16, 2002 | 7.932 | 8.086 | 7.913 | 8.023 | 4,320,485 | +0.14(+1.74%) |
Dec 13, 2002 | 7.968 | 7.976 | 7.842 | 7.886 | 3,908,556 | -0.14(-1.78%) |
Dec 12, 2002 | 8.156 | 8.156 | 7.976 | 8.029 | 5,278,791 | -0.10(-1.28%) |
Dec 11, 2002 | 8.141 | 8.204 | 8.070 | 8.133 | 4,307,453 | +0.00(+0.04%) |
Dec 10, 2002 | 8.094 | 8.138 | 7.960 | 8.130 | 3,763,936 | +0.08(+1.04%) |
Dec 09, 2002 | 8.156 | 8.156 | 8.018 | 8.046 | 3,463,571 | -0.16(-1.96%) |
Dec 06, 2002 | 8.164 | 8.259 | 8.101 | 8.207 | 3,935,891 | +0.03(+0.31%) |
Dec 05, 2002 | 8.202 | 8.263 | 8.156 | 8.182 | 4,794,711 | -0.01(-0.13%) |
Dec 04, 2002 | 8.268 | 8.303 | 8.127 | 8.193 | 6,115,045 | -0.08(-0.91%) |
Dec 03, 2002 | 8.219 | 8.366 | 8.188 | 8.268 | 5,709,473 | -0.08(-0.98%) |
Dec 02, 2002 | 8.361 | 8.479 | 8.262 | 8.350 | 6,001,256 | +0.15(+1.78%) |
Nov 29, 2002 | 8.094 | 8.268 | 8.086 | 8.204 | 2,701,693 | +0.08(+1.03%) |
Nov 27, 2002 | 7.850 | 8.156 | 7.823 | 8.120 | 5,829,619 | +0.39(+4.98%) |
Nov 26, 2002 | 7.983 | 8.002 | 7.716 | 7.735 | 10,735,577 | -0.38(-4.71%) |
Nov 25, 2002 | 8.243 | 8.322 | 8.026 | 8.117 | 5,868,714 | -0.06(-0.67%) |
Nov 22, 2002 | 8.212 | 8.293 | 8.164 | 8.172 | 5,221,261 | -0.04(-0.48%) |
Nov 21, 2002 | 8.196 | 8.300 | 8.101 | 8.212 | 7,142,324 | -0.00(-0.06%) |
Nov 20, 2002 | 8.259 | 8.337 | 8.117 | 8.216 | 4,790,579 | -0.04(-0.51%) |
Nov 19, 2002 | 8.274 | 8.293 | 8.193 | 8.259 | 3,657,139 | -0.04(-0.53%) |
Nov 18, 2002 | 8.318 | 8.337 | 8.188 | 8.303 | 5,003,219 | +0.00(+0.04%) |
Nov 15, 2002 | 8.314 | 8.369 | 8.133 | 8.300 | 4,495,936 | -0.01(-0.17%) |
Nov 14, 2002 | 8.172 | 8.381 | 8.153 | 8.314 | 5,486,981 | +0.22(+2.70%) |
Nov 13, 2002 | 7.928 | 8.167 | 7.897 | 8.095 | 6,422,085 | +0.22(+2.74%) |
Nov 12, 2002 | 7.705 | 8.015 | 7.653 | 7.880 | 6,303,846 | +0.18(+2.29%) |
Nov 11, 2002 | 7.920 | 7.960 | 7.703 | 7.703 | 4,190,803 | -0.32(-3.98%) |
Nov 08, 2002 | 8.004 | 8.086 | 7.865 | 8.023 | 3,800,170 | +0.07(+0.91%) |
Nov 07, 2002 | 7.952 | 8.097 | 7.905 | 7.950 | 4,454,298 | -0.16(-1.96%) |
Nov 06, 2002 | 8.062 | 8.178 | 7.905 | 8.109 | 4,561,412 | +0.05(+0.59%) |
Nov 05, 2002 | 7.710 | 8.106 | 7.708 | 8.062 | 5,345,221 | +0.30(+3.81%) |
Nov 04, 2002 | 7.747 | 8.046 | 7.685 | 7.766 | 4,399,311 | +0.12(+1.61%) |
Nov 01, 2002 | 7.511 | 7.711 | 7.441 | 7.644 | 4,563,002 | +0.06(+0.85%) |
Oct 31, 2002 | 7.708 | 7.763 | 7.511 | 7.579 | 4,757,841 | -0.09(-1.17%) |
Oct 30, 2002 | 7.785 | 7.889 | 7.598 | 7.669 | 4,097,357 | -0.08(-1.00%) |
Oct 29, 2002 | 7.721 | 7.803 | 7.567 | 7.746 | 3,045,603 | -0.03(-0.40%) |
Oct 28, 2002 | 8.015 | 8.031 | 7.740 | 7.777 | 4,375,154 | -0.10(-1.28%) |
Oct 25, 2002 | 7.779 | 7.903 | 7.614 | 7.878 | 3,192,448 | +0.09(+1.15%) |
Oct 24, 2002 | 8.023 | 8.054 | 7.743 | 7.788 | 5,125,589 | -0.23(-2.90%) |
Oct 23, 2002 | 7.960 | 8.035 | 7.834 | 8.021 | 5,356,982 | +0.03(+0.37%) |
Oct 22, 2002 | 7.977 | 8.046 | 7.795 | 7.991 | 5,483,484 | -0.14(-1.76%) |
Oct 21, 2002 | 7.618 | 8.152 | 7.562 | 8.134 | 5,157,692 | +0.48(+6.22%) |
Oct 18, 2002 | 7.504 | 7.705 | 7.442 | 7.658 | 2,566,291 | +0.03(+0.37%) |
Oct 17, 2002 | 7.669 | 7.766 | 7.540 | 7.629 | 4,739,406 | +0.21(+2.80%) |
Oct 16, 2002 | 7.666 | 7.697 | 7.379 | 7.422 | 4,112,295 | -0.24(-3.18%) |
Oct 15, 2002 | 7.504 | 7.666 | 7.450 | 7.666 | 4,210,192 | +0.45(+6.21%) |
Oct 14, 2002 | 7.257 | 7.299 | 7.126 | 7.217 | 858,185 | -0.04(-0.54%) |
Oct 11, 2002 | 7.079 | 7.315 | 7.079 | 7.257 | 4,028,384 | +0.28(+4.01%) |
Oct 10, 2002 | 6.638 | 7.000 | 6.566 | 6.977 | 5,173,266 | +0.30(+4.55%) |
Oct 09, 2002 | 6.783 | 6.890 | 6.623 | 6.673 | 6,416,681 | -0.28(-4.01%) |
Oct 08, 2002 | 6.945 | 7.069 | 6.733 | 6.951 | 4,581,119 | +0.04(+0.59%) |
Oct 07, 2002 | 7.098 | 7.236 | 6.860 | 6.911 | 4,292,514 | -0.19(-2.64%) |
Oct 04, 2002 | 7.228 | 7.283 | 6.934 | 7.098 | 4,303,957 | -0.06(-0.86%) |
Oct 03, 2002 | 7.183 | 7.290 | 7.117 | 7.159 | 4,752,438 | -0.02(-0.31%) |
Oct 02, 2002 | 7.299 | 7.392 | 7.161 | 7.181 | 4,193,664 | -0.11(-1.51%) |
Oct 01, 2002 | 7.025 | 7.315 | 6.849 | 7.291 | 5,804,191 | +0.38(+5.48%) |
Sep 30, 2002 | 6.985 | 7.082 | 6.811 | 6.912 | 6,447,512 | -0.21(-2.96%) |
Sep 27, 2002 | 7.340 | 7.354 | 7.095 | 7.123 | 4,457,159 | -0.22(-2.94%) |
Sep 26, 2002 | 7.129 | 7.378 | 7.071 | 7.338 | 5,511,773 | +0.25(+3.51%) |
Sep 25, 2002 | 6.874 | 7.126 | 6.859 | 7.090 | 5,275,931 | +0.29(+4.33%) |
Sep 24, 2002 | 6.879 | 6.992 | 6.786 | 6.796 | 6,787,926 | -0.08(-1.19%) |
Sep 23, 2002 | 6.890 | 6.931 | 6.827 | 6.878 | 3,547,800 | -0.06(-0.93%) |
Sep 20, 2002 | 6.859 | 6.967 | 6.856 | 6.942 | 5,861,086 | +0.05(+0.78%) |
Sep 19, 2002 | 6.804 | 7.109 | 6.742 | 6.889 | 4,513,417 | -0.00(-0.05%) |
Sep 18, 2002 | 6.978 | 6.981 | 6.728 | 6.892 | 5,153,242 | -0.09(-1.24%) |
Sep 17, 2002 | 7.211 | 7.244 | 6.947 | 6.978 | 3,451,493 | -0.16(-2.18%) |
Sep 16, 2002 | 7.192 | 7.217 | 7.095 | 7.134 | 3,401,591 | -0.04(-0.50%) |
Sep 13, 2002 | 7.276 | 7.276 | 7.052 | 7.170 | 5,937,051 | -0.24(-3.23%) |
Sep 12, 2002 | 7.405 | 7.441 | 7.307 | 7.409 | 6,449,102 | -0.00(-0.02%) |
Sep 11, 2002 | 7.598 | 7.611 | 7.394 | 7.411 | 4,591,926 | +0.05(+0.68%) |
Sep 10, 2002 | 7.276 | 7.394 | 7.265 | 7.360 | 3,495,673 | +0.08(+1.10%) |
Sep 09, 2002 | 7.047 | 7.299 | 6.859 | 7.280 | 5,264,488 | +0.23(+3.30%) |
Sep 06, 2002 | 7.158 | 7.172 | 7.032 | 7.047 | 3,947,969 | +0.02(+0.25%) |
Sep 05, 2002 | 7.102 | 7.102 | 6.961 | 7.030 | 4,590,018 | -0.11(-1.56%) |
Sep 04, 2002 | 7.216 | 7.216 | 6.992 | 7.142 | 6,594,993 | -0.09(-1.22%) |
Sep 03, 2002 | 7.527 | 7.559 | 7.205 | 7.230 | 5,668,789 | -0.44(-5.78%) |
Aug 30, 2002 | 7.658 | 7.814 | 7.603 | 7.674 | 3,300,516 | +0.02(+0.21%) |
Aug 29, 2002 | 7.645 | 7.752 | 7.579 | 7.658 | 1,303,169 | -0.02(-0.23%) |
Aug 28, 2002 | 7.713 | 7.774 | 7.647 | 7.675 | 4,384,690 | -0.07(-0.95%) |
Aug 27, 2002 | 7.629 | 7.795 | 7.559 | 7.749 | 6,558,123 | +0.21(+2.80%) |
Aug 26, 2002 | 7.551 | 7.565 | 7.378 | 7.538 | 2,437,245 | +0.05(+0.63%) |
Aug 23, 2002 | 7.653 | 7.653 | 7.467 | 7.491 | 2,584,408 | -0.17(-2.22%) |
Aug 22, 2002 | 7.653 | 7.674 | 7.551 | 7.661 | 3,414,623 | +0.03(+0.41%) |
Aug 21, 2002 | 7.629 | 7.697 | 7.478 | 7.629 | 3,456,578 | +0.11(+1.40%) |
Aug 20, 2002 | 7.614 | 7.614 | 7.433 | 7.524 | 2,592,990 | +0.12(+1.64%) |
Aug 16, 2002 | 7.456 | 7.471 | 7.331 | 7.403 | 3,594,206 | -0.05(-0.72%) |
Aug 15, 2002 | 7.508 | 7.663 | 7.351 | 7.456 | 2,733,796 | -0.05(-0.69%) |
Aug 14, 2002 | 7.354 | 7.519 | 7.079 | 7.508 | 4,073,518 | +0.15(+2.01%) |
Aug 13, 2002 | 7.378 | 7.653 | 7.360 | 7.360 | 3,117,754 | -0.17(-2.30%) |
Aug 12, 2002 | 7.540 | 7.606 | 7.409 | 7.534 | 2,658,148 | +0.24(+3.32%) |
Aug 07, 2002 | 7.115 | 7.313 | 7.003 | 7.291 | 5,328,693 | +0.22(+3.16%) |
Aug 06, 2002 | 6.922 | 7.394 | 6.804 | 7.068 | 14,673,375 | +0.10(+1.49%) |
Aug 05, 2002 | 7.296 | 7.346 | 6.931 | 6.964 | 6,785,701 | -0.38(-5.12%) |
Aug 02, 2002 | 7.724 | 7.727 | 7.228 | 7.340 | 9,609,130 | -0.38(-4.97%) |
Aug 01, 2002 | 7.991 | 8.108 | 7.724 | 7.724 | 6,084,532 | -0.29(-3.63%) |
Jul 31, 2002 | 7.999 | 8.015 | 7.771 | 8.015 | 4,895,787 | +0.02(+0.20%) |
Jul 30, 2002 | 7.834 | 8.101 | 7.653 | 7.999 | 5,371,603 | +0.14(+1.84%) |
Jul 29, 2002 | 7.897 | 7.941 | 7.746 | 7.854 | 7,223,375 | +0.12(+1.52%) |
Jul 26, 2002 | 7.744 | 7.862 | 7.535 | 7.736 | 4,868,452 | -0.05(-0.61%) |
Jul 25, 2002 | 7.590 | 7.850 | 7.433 | 7.784 | 4,979,698 | +0.03(+0.45%) |
Jul 24, 2002 | 7.236 | 7.765 | 7.209 | 7.749 | 5,006,397 | +0.33(+4.43%) |
Jul 23, 2002 | 7.394 | 7.543 | 7.276 | 7.420 | 5,888,739 | -0.01(-0.11%) |
Jul 22, 2002 | 7.708 | 7.881 | 7.394 | 7.428 | 6,986,580 | -0.30(-3.85%) |
Jul 19, 2002 | 7.826 | 7.958 | 7.666 | 7.725 | 6,122,038 | -0.29(-3.59%) |
Jul 17, 2002 | 8.054 | 8.125 | 7.763 | 8.013 | 4,107,528 | -0.02(-0.23%) |
Jul 12, 2002 | 8.150 | 8.274 | 7.932 | 8.032 | 3,938,751 | -0.05(-0.56%) |
Jul 11, 2002 | 7.952 | 8.164 | 7.825 | 8.078 | 4,962,852 | +0.02(+0.21%) |
Jul 10, 2002 | 8.374 | 8.375 | 8.038 | 8.060 | 3,984,839 | -0.17(-2.10%) |
Jul 09, 2002 | 8.353 | 8.414 | 8.306 | 8.234 | 2,944,846 | -0.17(-2.08%) |
Jul 08, 2002 | 8.495 | 8.495 | 8.408 | 8.408 | 2,719,175 | -0.11(-1.29%) |
Jul 05, 2002 | 8.267 | 8.586 | 8.230 | 8.518 | 2,039,302 | +0.29(+3.54%) |
Jul 04, 2002 | 8.234 | 8.353 | 8.024 | 8.227 | 2,479,201 | +0.00(+0.00%) |
Jul 03, 2002 | 8.234 | 8.353 | 8.024 | 8.227 | 4,241,977 | +0.03(+0.35%) |
Jul 02, 2002 | 8.369 | 8.455 | 8.078 | 8.199 | 4,523,271 | -0.15(-1.81%) |