Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.228 | 7.256 | 6.984 | 7.139 | 10,728,178 | -0.11(-1.56%) |
Apr 29, 2003 | 7.146 | 7.345 | 7.008 | 7.252 | 11,124,137 | +0.24(+3.38%) |
Apr 28, 2003 | 6.868 | 7.122 | 6.813 | 7.015 | 10,533,841 | +0.15(+2.15%) |
Apr 25, 2003 | 7.211 | 7.242 | 6.837 | 6.868 | 14,386,790 | -0.49(-6.67%) |
Apr 24, 2003 | 7.057 | 7.468 | 6.971 | 7.359 | 27,696,420 | +0.57(+8.34%) |
Apr 23, 2003 | 6.782 | 6.950 | 6.751 | 6.792 | 16,681,543 | +0.01(+0.15%) |
Apr 22, 2003 | 6.950 | 6.950 | 6.624 | 6.782 | 8,488,200 | -0.04(-0.55%) |
Apr 21, 2003 | 6.607 | 6.943 | 6.559 | 6.820 | 8,679,624 | +0.13(+1.90%) |
Apr 17, 2003 | 6.367 | 6.816 | 6.288 | 6.693 | 14,147,874 | +0.34(+5.35%) |
Apr 16, 2003 | 6.350 | 6.466 | 6.247 | 6.353 | 12,941,642 | +0.12(+1.98%) |
Apr 15, 2003 | 6.329 | 6.490 | 6.212 | 6.229 | 11,964,711 | -0.16(-2.58%) |
Apr 14, 2003 | 6.233 | 6.422 | 6.126 | 6.394 | 10,574,631 | +0.16(+2.64%) |
Apr 11, 2003 | 6.391 | 6.473 | 6.137 | 6.229 | 14,426,997 | -0.16(-2.58%) |
Apr 10, 2003 | 6.350 | 6.425 | 6.219 | 6.394 | 11,113,939 | +0.05(+0.81%) |
Apr 09, 2003 | 6.404 | 6.566 | 6.288 | 6.343 | 13,906,045 | -0.06(-0.96%) |
Apr 08, 2003 | 6.264 | 6.470 | 6.226 | 6.404 | 49,479,684 | -0.64(-9.11%) |
Apr 07, 2003 | 7.506 | 7.534 | 7.046 | 7.046 | 16,824,892 | -0.08(-1.11%) |
Apr 04, 2003 | 7.551 | 7.568 | 7.036 | 7.125 | 13,519,993 | -0.34(-4.55%) |
Apr 03, 2003 | 7.307 | 7.637 | 7.245 | 7.465 | 10,155,946 | +0.15(+2.06%) |
Apr 02, 2003 | 7.019 | 7.462 | 7.015 | 7.314 | 12,997,292 | +0.37(+5.34%) |
Apr 01, 2003 | 6.919 | 7.019 | 6.806 | 6.943 | 9,609,063 | +0.11(+1.66%) |
Mar 31, 2003 | 7.201 | 7.208 | 6.820 | 6.830 | 15,725,337 | -0.49(-6.66%) |
Mar 28, 2003 | 7.341 | 7.420 | 7.249 | 7.317 | 10,085,737 | +0.05(+0.66%) |
Mar 27, 2003 | 7.774 | 7.774 | 7.262 | 7.269 | 19,761,178 | -0.58(-7.35%) |
Mar 26, 2003 | 7.702 | 7.894 | 7.599 | 7.846 | 9,975,944 | +0.12(+1.60%) |
Mar 25, 2003 | 7.523 | 7.753 | 7.472 | 7.722 | 920,465,536 | +0.27(+3.69%) |
Mar 24, 2003 | 7.462 | 7.623 | 7.372 | 7.448 | 12,887,840 | -0.20(-2.56%) |
Mar 21, 2003 | 7.585 | 7.788 | 7.534 | 7.643 | 14,155,945 | +0.20(+2.67%) |
Mar 20, 2003 | 7.359 | 7.465 | 7.091 | 7.444 | 21,809,870 | +0.07(+0.88%) |
Mar 19, 2003 | 7.208 | 7.417 | 7.087 | 7.379 | 48,846,372 | -0.77(-9.44%) |
Mar 18, 2003 | 7.798 | 8.151 | 7.789 | 8.148 | 11,186,919 | +0.24(+2.99%) |
Mar 17, 2003 | 7.413 | 7.935 | 7.249 | 7.911 | 25,000,098 | +0.46(+6.17%) |
Mar 14, 2003 | 8.114 | 8.165 | 7.280 | 7.451 | 32,531,876 | -0.69(-8.44%) |
Mar 13, 2003 | 7.688 | 8.151 | 7.613 | 8.138 | 18,016,556 | +0.55(+7.29%) |
Mar 12, 2003 | 7.516 | 7.746 | 7.417 | 7.585 | 10,367,460 | +0.04(+0.50%) |
Mar 11, 2003 | 7.589 | 7.702 | 7.527 | 7.547 | 6,906,113 | -0.02(-0.32%) |
Mar 10, 2003 | 7.637 | 7.753 | 7.547 | 7.571 | 10,823,744 | -0.13(-1.74%) |
Mar 07, 2003 | 7.863 | 7.935 | 7.475 | 7.705 | 32,407,426 | -0.35(-4.35%) |
Mar 06, 2003 | 8.148 | 8.169 | 7.980 | 8.055 | 10,311,242 | -0.16(-1.92%) |
Mar 05, 2003 | 8.042 | 8.223 | 7.945 | 8.213 | 12,461,772 | +0.18(+2.27%) |
Mar 04, 2003 | 8.289 | 8.306 | 7.980 | 8.031 | 19,221,332 | -0.29(-3.51%) |
Mar 03, 2003 | 8.773 | 8.817 | 8.282 | 8.323 | 10,082,524 | -0.41(-4.72%) |
Feb 28, 2003 | 8.529 | 8.738 | 8.272 | 8.735 | 15,587,777 | +0.22(+2.54%) |
Feb 27, 2003 | 8.320 | 8.539 | 8.223 | 8.519 | 9,846,230 | +0.33(+4.02%) |
Feb 26, 2003 | 8.440 | 8.567 | 8.172 | 8.189 | 10,002,400 | -0.28(-3.32%) |
Feb 25, 2003 | 8.433 | 8.477 | 8.155 | 8.471 | 9,002,742 | -0.08(-0.88%) |
Feb 24, 2003 | 8.536 | 8.656 | 8.471 | 8.546 | 9,981,130 | +0.01(+0.08%) |
Feb 21, 2003 | 8.663 | 8.714 | 8.361 | 8.539 | 10,352,323 | -0.15(-1.74%) |
Feb 20, 2003 | 8.553 | 8.838 | 8.529 | 8.690 | 10,076,988 | +0.14(+1.69%) |
Feb 19, 2003 | 8.577 | 8.766 | 8.402 | 8.546 | 10,570,261 | -0.10(-1.19%) |
Feb 18, 2003 | 8.306 | 8.786 | 8.282 | 8.649 | 13,525,237 | +0.36(+4.35%) |
Feb 14, 2003 | 8.052 | 8.320 | 8.014 | 8.289 | 10,539,085 | +0.25(+3.12%) |
Feb 13, 2003 | 8.086 | 8.103 | 7.819 | 8.038 | 7,948,892 | -0.02(-0.26%) |
Feb 12, 2003 | 8.083 | 8.323 | 8.000 | 8.059 | 9,480,573 | -0.18(-2.13%) |
Feb 11, 2003 | 8.237 | 8.395 | 8.110 | 8.234 | 12,439,920 | +0.06(+0.71%) |
Feb 10, 2003 | 7.973 | 8.275 | 7.798 | 8.175 | 13,934,307 | +0.21(+2.67%) |
Feb 07, 2003 | 7.904 | 8.024 | 7.819 | 7.963 | 12,159,631 | +0.09(+1.13%) |
Feb 06, 2003 | 7.812 | 8.045 | 7.770 | 7.873 | 11,840,009 | +0.05(+0.61%) |
Feb 05, 2003 | 7.952 | 8.162 | 7.812 | 7.825 | 13,593,707 | -0.00(-0.04%) |
Feb 04, 2003 | 7.667 | 7.880 | 7.589 | 7.829 | 10,317,360 | +0.08(+1.06%) |
Feb 03, 2003 | 7.695 | 7.911 | 7.537 | 7.746 | 14,680,189 | +0.16(+2.17%) |
Jan 31, 2003 | 7.287 | 7.623 | 6.984 | 7.582 | 17,558,830 | +0.16(+2.13%) |
Jan 30, 2003 | 7.829 | 7.812 | 7.372 | 7.424 | 11,611,731 | -0.40(-5.13%) |
Jan 29, 2003 | 7.777 | 7.911 | 7.585 | 7.825 | 13,210,859 | +0.00(+0.04%) |
Jan 28, 2003 | 7.712 | 7.880 | 7.458 | 7.822 | 18,941,916 | +0.19(+2.43%) |
Jan 27, 2003 | 7.276 | 7.770 | 7.273 | 7.637 | 16,075,223 | +0.16(+2.16%) |
Jan 24, 2003 | 7.671 | 7.685 | 7.094 | 7.475 | 25,553,174 | -0.28(-3.63%) |
Jan 23, 2003 | 7.551 | 7.819 | 7.033 | 7.757 | 29,148,560 | +0.27(+3.62%) |
Jan 22, 2003 | 7.403 | 7.592 | 7.352 | 7.486 | 15,229,112 | +0.05(+0.74%) |
Jan 21, 2003 | 7.609 | 7.698 | 7.407 | 7.431 | 11,594,975 | -0.11(-1.50%) |
Jan 17, 2003 | 7.722 | 7.798 | 7.503 | 7.544 | 12,692,821 | -0.36(-4.52%) |
Jan 16, 2003 | 8.007 | 8.011 | 7.695 | 7.901 | 16,266,646 | +0.01(+0.17%) |
Jan 15, 2003 | 8.306 | 8.330 | 7.801 | 7.887 | 27,584,538 | -0.40(-4.84%) |
Jan 14, 2003 | 8.598 | 8.673 | 8.220 | 8.289 | 23,985,364 | -0.30(-3.44%) |
Jan 13, 2003 | 9.209 | 9.291 | 8.519 | 8.584 | 28,542,530 | -0.59(-6.47%) |
Jan 10, 2003 | 8.996 | 9.408 | 8.927 | 9.178 | 12,180,027 | -0.01(-0.15%) |
Jan 09, 2003 | 9.040 | 9.418 | 8.996 | 9.191 | 12,453,323 | +0.24(+2.64%) |
Jan 08, 2003 | 9.181 | 9.229 | 8.828 | 8.955 | 13,844,568 | -0.29(-3.12%) |
Jan 07, 2003 | 9.466 | 9.589 | 9.195 | 9.243 | 13,254,272 | -0.20(-2.11%) |
Jan 06, 2003 | 8.821 | 9.473 | 8.821 | 9.442 | 15,374,501 | +0.64(+7.25%) |
Jan 03, 2003 | 8.697 | 8.855 | 8.512 | 8.804 | 9,245,737 | +0.13(+1.54%) |
Jan 02, 2003 | 8.536 | 8.714 | 8.138 | 8.670 | 19,450,632 | +0.28(+3.31%) |
Dec 31, 2002 | 8.580 | 8.728 | 8.371 | 8.392 | 8,413,903 | -0.19(-2.16%) |
Dec 30, 2002 | 8.769 | 8.961 | 8.515 | 8.577 | 7,071,897 | -0.18(-2.04%) |
Dec 27, 2002 | 8.797 | 9.085 | 8.711 | 8.755 | 7,757,177 | -0.21(-2.30%) |
Dec 26, 2002 | 9.023 | 9.301 | 8.913 | 8.961 | 5,863,917 | -0.01(-0.11%) |
Dec 24, 2002 | 9.075 | 9.157 | 8.958 | 8.972 | 2,688,381 | -0.11(-1.17%) |
Dec 23, 2002 | 8.900 | 9.088 | 8.738 | 9.078 | 6,462,954 | +0.22(+2.48%) |
Dec 20, 2002 | 8.965 | 9.047 | 8.738 | 8.858 | 9,232,334 | +0.04(+0.43%) |
Dec 19, 2002 | 8.718 | 9.160 | 8.649 | 8.821 | 13,743,175 | +0.08(+0.94%) |
Dec 18, 2002 | 8.992 | 9.003 | 8.635 | 8.738 | 13,285,156 | -0.36(-4.00%) |
Dec 17, 2002 | 9.009 | 9.349 | 8.903 | 9.102 | 10,530,636 | +0.07(+0.80%) |
Dec 16, 2002 | 8.598 | 9.051 | 8.409 | 9.030 | 9,182,220 | +0.54(+6.30%) |
Dec 13, 2002 | 8.714 | 8.714 | 8.399 | 8.495 | 10,121,566 | -0.34(-3.81%) |
Dec 12, 2002 | 9.099 | 9.167 | 8.594 | 8.831 | 15,296,708 | -0.15(-1.68%) |
Dec 11, 2002 | 8.694 | 9.112 | 8.457 | 8.982 | 12,425,352 | +0.22(+2.51%) |
Dec 10, 2002 | 8.436 | 8.838 | 8.375 | 8.762 | 14,452,637 | +0.50(+6.02%) |
Dec 09, 2002 | 8.673 | 8.725 | 8.258 | 8.265 | 9,461,052 | -0.56(-6.30%) |
Dec 06, 2002 | 8.450 | 8.869 | 8.237 | 8.821 | 13,507,464 | +0.16(+1.86%) |
Dec 05, 2002 | 9.174 | 9.198 | 8.625 | 8.659 | 13,694,518 | -0.25(-2.85%) |
Dec 04, 2002 | 9.390 | 9.408 | 8.632 | 8.913 | 21,604,368 | -0.77(-7.91%) |
Dec 03, 2002 | 10.02 | 10.02 | 9.607 | 9.679 | 9,462,800 | -0.37(-3.72%) |
Dec 02, 2002 | 10.22 | 10.31 | 9.782 | 10.05 | 10,139,630 | +0.18(+1.84%) |
Nov 29, 2002 | 10.08 | 10.16 | 9.837 | 9.871 | 4,342,725 | -0.07(-0.72%) |
Nov 27, 2002 | 9.665 | 10.03 | 9.600 | 9.943 | 11,033,232 | +0.52(+5.54%) |
Nov 26, 2002 | 9.799 | 9.799 | 9.373 | 9.421 | 13,328,278 | -0.41(-4.12%) |
Nov 25, 2002 | 9.610 | 10.07 | 9.593 | 9.826 | 9,955,199 | +0.09(+0.95%) |
Nov 22, 2002 | 9.919 | 9.970 | 9.648 | 9.734 | 10,445,850 | -0.29(-2.88%) |
Nov 21, 2002 | 9.555 | 10.26 | 9.524 | 10.02 | 17,052,446 | +0.51(+5.38%) |
Nov 20, 2002 | 8.865 | 9.631 | 8.852 | 9.511 | 15,689,170 | +0.67(+7.57%) |
Nov 19, 2002 | 8.992 | 9.130 | 8.735 | 8.841 | 11,529,710 | -0.18(-2.02%) |
Nov 18, 2002 | 8.985 | 9.257 | 8.910 | 9.023 | 11,658,783 | +0.07(+0.73%) |
Nov 15, 2002 | 8.800 | 8.985 | 8.618 | 8.958 | 10,137,882 | +0.08(+0.85%) |
Nov 14, 2002 | 8.690 | 8.975 | 8.622 | 8.882 | 11,384,613 | +0.34(+3.94%) |
Nov 13, 2002 | 8.546 | 8.821 | 8.313 | 8.546 | 12,161,380 | -0.04(-0.48%) |
Nov 12, 2002 | 8.453 | 8.769 | 8.450 | 8.587 | 8,686,034 | +0.18(+2.16%) |
Nov 11, 2002 | 9.078 | 9.078 | 8.344 | 8.405 | 10,629,407 | -0.70(-7.65%) |
Nov 08, 2002 | 8.876 | 9.267 | 8.687 | 9.102 | 11,287,007 | +0.26(+2.95%) |
Nov 07, 2002 | 9.160 | 9.181 | 8.749 | 8.841 | 13,072,755 | -0.50(-5.40%) |
Nov 06, 2002 | 9.301 | 9.366 | 8.937 | 9.346 | 14,359,984 | +0.15(+1.68%) |
Nov 05, 2002 | 8.948 | 9.205 | 8.831 | 9.191 | 15,129,467 | +0.13(+1.48%) |
Nov 04, 2002 | 9.198 | 9.418 | 8.945 | 9.058 | 15,741,615 | +0.14(+1.58%) |
Nov 01, 2002 | 8.323 | 8.924 | 8.242 | 8.917 | 23,930,880 | +0.54(+6.48%) |
Oct 31, 2002 | 8.587 | 8.790 | 8.285 | 8.375 | 17,051,572 | -0.22(-2.59%) |
Oct 30, 2002 | 7.832 | 8.752 | 7.825 | 8.598 | 26,846,230 | +0.82(+10.55%) |
Oct 29, 2002 | 7.963 | 8.048 | 7.465 | 7.777 | 14,523,438 | -0.24(-3.04%) |
Oct 28, 2002 | 8.306 | 8.371 | 7.904 | 8.021 | 13,580,596 | -0.23(-2.79%) |
Oct 25, 2002 | 7.719 | 8.271 | 7.716 | 8.251 | 16,823,728 | +0.47(+6.00%) |
Oct 24, 2002 | 8.186 | 8.189 | 7.544 | 7.784 | 43,266,908 | -1.02(-11.58%) |
Oct 23, 2002 | 8.302 | 8.838 | 8.114 | 8.804 | 20,054,622 | +0.43(+5.16%) |
Oct 22, 2002 | 9.037 | 9.037 | 8.313 | 8.371 | 13,556,413 | -0.70(-7.75%) |
Oct 21, 2002 | 8.429 | 9.085 | 8.220 | 9.075 | 12,072,806 | +0.60(+7.08%) |
Oct 18, 2002 | 8.368 | 8.553 | 8.083 | 8.474 | 14,713,987 | -0.09(-1.08%) |
Oct 17, 2002 | 8.364 | 8.745 | 8.364 | 8.567 | 15,506,546 | +0.73(+9.28%) |
Oct 16, 2002 | 8.340 | 8.481 | 7.722 | 7.839 | 22,392,450 | -0.97(-10.99%) |
Oct 15, 2002 | 8.656 | 9.006 | 8.591 | 8.807 | 20,349,770 | +0.63(+7.77%) |
Oct 14, 2002 | 7.843 | 8.237 | 7.770 | 8.172 | 12,323,959 | +0.22(+2.72%) |
Oct 11, 2002 | 7.774 | 8.275 | 7.760 | 7.956 | 17,515,416 | +0.52(+7.02%) |
Oct 10, 2002 | 6.912 | 7.582 | 6.803 | 7.434 | 16,517,799 | +0.58(+8.46%) |
Oct 09, 2002 | 6.641 | 7.166 | 6.604 | 6.854 | 14,378,876 | +0.08(+1.23%) |
Oct 08, 2002 | 6.731 | 6.875 | 6.494 | 6.771 | 14,097,760 | +0.10(+1.48%) |
Oct 07, 2002 | 6.758 | 6.813 | 6.579 | 6.672 | 11,161,140 | -0.14(-2.07%) |
Oct 04, 2002 | 7.338 | 7.465 | 6.648 | 6.813 | 20,652,494 | -0.43(-5.92%) |
Oct 03, 2002 | 7.276 | 7.448 | 7.142 | 7.242 | 11,399,472 | -0.10(-1.36%) |
Oct 02, 2002 | 7.166 | 7.688 | 7.156 | 7.341 | 17,163,086 | +0.08(+1.04%) |
Oct 01, 2002 | 7.070 | 7.352 | 6.912 | 7.266 | 12,492,948 | +0.25(+3.52%) |
Sep 30, 2002 | 7.015 | 7.166 | 6.892 | 7.019 | 15,789,398 | -0.16(-2.20%) |
Sep 27, 2002 | 6.734 | 7.345 | 6.665 | 7.177 | 31,976,794 | +0.39(+5.71%) |
Sep 26, 2002 | 6.782 | 7.221 | 6.768 | 6.789 | 26,765,816 | +0.10(+1.44%) |
Sep 25, 2002 | 5.996 | 6.841 | 5.920 | 6.693 | 25,773,150 | +0.82(+14.04%) |
Sep 24, 2002 | 5.670 | 6.109 | 5.670 | 5.869 | 9,866,833 | +0.11(+1.97%) |
Sep 23, 2002 | 5.989 | 6.006 | 5.697 | 5.756 | 11,075,771 | -0.31(-5.15%) |
Sep 20, 2002 | 6.096 | 6.133 | 5.955 | 6.068 | 14,712,382 | +0.12(+1.96%) |
Sep 19, 2002 | 5.818 | 6.144 | 5.800 | 5.951 | 13,460,555 | -0.02(-0.29%) |
Sep 18, 2002 | 5.708 | 6.041 | 5.680 | 5.969 | 15,692,084 | +0.13(+2.29%) |
Sep 17, 2002 | 6.199 | 6.264 | 5.804 | 5.835 | 39,553,568 | +0.56(+10.68%) |
Sep 16, 2002 | 5.900 | 5.900 | 5.155 | 5.272 | 29,303,272 | -0.55(-9.38%) |
Sep 13, 2002 | 6.277 | 6.363 | 5.667 | 5.818 | 31,363,680 | -0.58(-9.12%) |
Sep 12, 2002 | 6.693 | 6.693 | 6.332 | 6.401 | 12,655,317 | -0.46(-6.66%) |
Sep 11, 2002 | 6.820 | 7.149 | 6.820 | 6.857 | 6,395,067 | +0.10(+1.52%) |
Sep 10, 2002 | 6.617 | 6.960 | 6.552 | 6.755 | 10,953,400 | +0.25(+3.85%) |
Sep 09, 2002 | 6.700 | 6.700 | 6.322 | 6.504 | 10,363,753 | -0.23(-3.46%) |
Sep 06, 2002 | 6.679 | 6.916 | 6.658 | 6.737 | 10,736,598 | +0.37(+5.77%) |
Sep 05, 2002 | 6.693 | 6.737 | 6.308 | 6.370 | 11,396,559 | -0.48(-7.06%) |
Sep 04, 2002 | 6.799 | 6.916 | 6.559 | 6.854 | 8,194,800 | +0.09(+1.32%) |
Sep 03, 2002 | 7.084 | 7.139 | 6.734 | 6.765 | 8,921,161 | -0.46(-6.37%) |
Aug 30, 2002 | 7.204 | 7.438 | 7.012 | 7.225 | 7,567,210 | -0.00(-0.05%) |
Aug 29, 2002 | 7.105 | 7.407 | 6.902 | 7.228 | 973,609,600 | +0.10(+1.35%) |
Aug 28, 2002 | 7.317 | 7.335 | 6.995 | 7.132 | 10,271,908 | -0.30(-4.06%) |
Aug 27, 2002 | 7.925 | 7.928 | 7.355 | 7.434 | 9,014,001 | -0.41(-5.25%) |
Aug 26, 2002 | 7.774 | 7.923 | 7.516 | 7.846 | 5,604,324 | +0.22(+2.93%) |
Aug 23, 2002 | 7.774 | 7.860 | 7.595 | 7.623 | 5,551,929 | -0.40(-4.96%) |
Aug 22, 2002 | 8.340 | 8.347 | 7.849 | 8.021 | 11,270,982 | -0.28(-3.43%) |
Aug 21, 2002 | 7.825 | 8.340 | 7.822 | 8.306 | 12,436,424 | +0.58(+7.51%) |
Aug 20, 2002 | 7.836 | 7.908 | 7.667 | 7.726 | 6,212,093 | -0.10(-1.32%) |
Aug 16, 2002 | 7.077 | 7.921 | 7.077 | 7.829 | 11,325,586 | +0.63(+8.77%) |
Aug 15, 2002 | 7.057 | 7.379 | 6.864 | 7.197 | 8,448,284 | +0.23(+3.35%) |
Aug 14, 2002 | 6.638 | 6.991 | 6.301 | 6.964 | 12,899,104 | +0.39(+5.95%) |
Aug 13, 2002 | 6.947 | 7.242 | 6.549 | 6.573 | 8,451,640 | -0.42(-6.04%) |
Aug 12, 2002 | 7.012 | 7.039 | 6.779 | 6.995 | 5,836,821 | +0.06(+0.84%) |
Aug 07, 2002 | 7.166 | 7.378 | 6.555 | 6.936 | 10,074,657 | +0.03(+0.40%) |
Aug 06, 2002 | 6.933 | 7.156 | 6.861 | 6.909 | 12,777,898 | +0.23(+3.44%) |
Aug 05, 2002 | 7.087 | 7.276 | 6.573 | 6.679 | 13,130,444 | -0.53(-7.38%) |
Aug 02, 2002 | 7.211 | 7.262 | 6.916 | 7.211 | 20,849,814 | +0.00(+0.05%) |
Aug 01, 2002 | 7.565 | 7.599 | 7.087 | 7.208 | 10,469,887 | -0.35(-4.63%) |
Jul 31, 2002 | 7.465 | 7.637 | 7.321 | 7.558 | 9,204,946 | -0.07(-0.90%) |
Jul 30, 2002 | 7.692 | 7.911 | 7.554 | 7.626 | 12,566,662 | -0.14(-1.77%) |
Jul 29, 2002 | 7.520 | 7.901 | 7.305 | 7.764 | 9,940,465 | +0.45(+6.20%) |
Jul 26, 2002 | 7.582 | 7.667 | 7.132 | 7.311 | 9,545,098 | -0.03(-0.42%) |
Jul 25, 2002 | 7.801 | 8.048 | 7.063 | 7.341 | 19,371,964 | -0.84(-10.28%) |
Jul 24, 2002 | 7.685 | 8.217 | 7.568 | 8.182 | 13,566,511 | +0.43(+5.58%) |
Jul 23, 2002 | 8.210 | 8.453 | 7.740 | 7.750 | 17,304,614 | -0.47(-5.72%) |
Jul 22, 2002 | 8.546 | 8.786 | 7.980 | 8.220 | 11,249,422 | -0.42(-4.88%) |
Jul 19, 2002 | 8.752 | 8.814 | 8.539 | 8.642 | 8,988,174 | -0.46(-5.05%) |
Jul 17, 2002 | 9.373 | 9.459 | 8.718 | 9.102 | 13,792,997 | +0.76(+9.09%) |
Jul 12, 2002 | 8.738 | 8.780 | 8.206 | 8.344 | 9,808,354 | -0.23(-2.68%) |
Jul 11, 2002 | 7.997 | 8.615 | 7.873 | 8.574 | 20,371,914 | +0.54(+6.75%) |
Jul 10, 2002 | 8.845 | 8.855 | 7.805 | 8.031 | 27,213,054 | -0.74(-8.45%) |
Jul 09, 2002 | 9.246 | 9.305 | 8.735 | 8.773 | 9,951,703 | -0.47(-5.12%) |
Jul 08, 2002 | 9.452 | 9.747 | 9.078 | 9.246 | 10,788,781 | -0.21(-2.19%) |
Jul 05, 2002 | 8.906 | 9.469 | 8.886 | 9.452 | 4,494,815 | +0.72(+8.30%) |
Jul 04, 2002 | 8.340 | 8.824 | 8.110 | 8.728 | 11,240,390 | +0.00(+0.00%) |
Jul 03, 2002 | 8.340 | 8.824 | 8.110 | 8.728 | 11,219,120 | +0.31(+3.67%) |
Jul 02, 2002 | 8.814 | 8.828 | 8.052 | 8.419 | 14,090,476 | -0.41(-4.59%) |
Jul 01, 2002 | 9.418 | 9.627 | 8.817 | 8.824 | 10,710,114 | -0.59(-6.27%) |
Jun 28, 2002 | 9.387 | 9.813 | 9.315 | 9.414 | 11,191,732 | -0.01(-0.07%) |
Jun 27, 2002 | 9.593 | 9.795 | 9.202 | 9.421 | 12,105,147 | +0.10(+1.03%) |
Jun 26, 2002 | 8.694 | 9.404 | 8.512 | 9.325 | 13,367,611 | +0.22(+2.45%) |
Jun 25, 2002 | 9.662 | 9.765 | 9.102 | 9.102 | 10,294,634 | -0.02(-0.19%) |
Jun 21, 2002 | 10.09 | 10.09 | 9.054 | 9.119 | 18,698,922 | -0.61(-6.25%) |
Jun 20, 2002 | 10.13 | 10.34 | 9.634 | 9.727 | 13,785,422 | -0.38(-3.80%) |
Jun 19, 2002 | 10.23 | 10.58 | 10.08 | 10.11 | 9,763,484 | -0.26(-2.51%) |
Jun 18, 2002 | 10.26 | 10.95 | 10.23 | 10.37 | 9,876,532 | +0.01(+0.07%) |
Jun 17, 2002 | 10.26 | 10.42 | 10.10 | 10.37 | 11,040,516 | +0.33(+3.25%) |
Jun 14, 2002 | 9.919 | 10.21 | 9.614 | 10.04 | 12,792,466 | +0.23(+2.38%) |
Jun 12, 2002 | 9.480 | 9.982 | 9.404 | 9.806 | 15,426,655 | +0.34(+3.59%) |
Jun 11, 2002 | 10.18 | 10.27 | 9.466 | 9.466 | 10,122,731 | -0.60(-5.93%) |
Jun 10, 2002 | 10.46 | 10.46 | 10.03 | 10.06 | 8,340,771 | -0.14(-1.38%) |
Jun 07, 2002 | 9.360 | 10.41 | 9.181 | 10.20 | 19,127,804 | +0.30(+3.01%) |
Jun 06, 2002 | 9.988 | 10.13 | 9.644 | 9.905 | 8,846,573 | -0.30(-2.93%) |
Jun 05, 2002 | 10.05 | 10.30 | 9.789 | 10.20 | 7,481,841 | -0.06(-0.57%) |
May 31, 2002 | 10.42 | 10.79 | 10.17 | 10.26 | 12,155,844 | -0.20(-1.90%) |
May 28, 2002 | 10.74 | 10.80 | 10.33 | 10.46 | 6,638,062 | -0.11(-1.04%) |
May 27, 2002 | 10.75 | 10.76 | 10.39 | 10.57 | 4,191,218 | +0.00(+0.00%) |
May 24, 2002 | 10.75 | 10.76 | 10.39 | 10.57 | 4,114,881 | -0.29(-2.65%) |
May 23, 2002 | 11.05 | 11.05 | 10.40 | 10.86 | 7,597,220 | -0.07(-0.60%) |
May 22, 2002 | 10.74 | 11.12 | 10.61 | 10.92 | 6,496,169 | +0.09(+0.86%) |
May 21, 2002 | 11.47 | 11.57 | 10.72 | 10.83 | 10,463,332 | -0.52(-4.57%) |
May 20, 2002 | 11.22 | 11.47 | 10.93 | 11.35 | 7,116,184 | +0.04(+0.36%) |
May 17, 2002 | 11.36 | 11.49 | 10.98 | 11.31 | 7,411,623 | +0.15(+1.38%) |
May 16, 2002 | 11.19 | 11.39 | 11.02 | 11.15 | 8,376,317 | -0.05(-0.46%) |
May 15, 2002 | 10.98 | 11.67 | 10.85 | 11.21 | 12,144,772 | +0.10(+0.86%) |
May 14, 2002 | 10.78 | 11.18 | 10.75 | 11.11 | 13,781,926 | +0.81(+7.86%) |
May 13, 2002 | 9.789 | 10.33 | 9.730 | 10.30 | 11,332,459 | +0.69(+7.14%) |
May 10, 2002 | 10.34 | 10.34 | 9.459 | 9.614 | 12,452,448 | -0.55(-5.37%) |
May 09, 2002 | 15.87 | 10.79 | 10.15 | 10.16 | 12,414,572 | +0.41(+4.20%) |
May 06, 2002 | 9.699 | 10.18 | 9.578 | 9.750 | 11,336,830 | +0.09(+0.95%) |
May 03, 2002 | 10.16 | 10.16 | 9.489 | 9.658 | 16,718,547 | -0.45(-4.44%) |
May 02, 2002 | 10.30 | 10.59 | 10.06 | 10.11 | 13,162,785 | -0.22(-2.17%) |