Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.156 | 8.187 | 7.881 | 8.055 | 9,508,203 | -0.13(-1.56%) |
Apr 29, 2003 | 8.063 | 8.287 | 7.908 | 8.183 | 9,859,134 | +0.27(+3.38%) |
Apr 28, 2003 | 7.749 | 8.036 | 7.687 | 7.915 | 9,335,965 | +0.17(+2.15%) |
Apr 25, 2003 | 8.136 | 8.171 | 7.714 | 7.749 | 12,750,768 | -0.55(-6.67%) |
Apr 24, 2003 | 7.962 | 8.427 | 7.865 | 8.303 | 24,546,868 | +0.64(+8.34%) |
Apr 23, 2003 | 7.652 | 7.842 | 7.617 | 7.664 | 14,784,570 | +0.01(+0.15%) |
Apr 22, 2003 | 7.842 | 7.842 | 7.474 | 7.652 | 7,522,948 | -0.04(-0.55%) |
Apr 21, 2003 | 7.455 | 7.834 | 7.400 | 7.695 | 7,692,603 | +0.14(+1.90%) |
Apr 17, 2003 | 7.184 | 7.691 | 7.095 | 7.551 | 12,539,021 | +0.38(+5.35%) |
Apr 16, 2003 | 7.164 | 7.296 | 7.048 | 7.168 | 11,469,959 | +0.14(+1.98%) |
Apr 15, 2003 | 7.141 | 7.323 | 7.009 | 7.029 | 10,604,121 | -0.19(-2.58%) |
Apr 14, 2003 | 7.033 | 7.246 | 6.912 | 7.215 | 9,372,117 | +0.19(+2.64%) |
Apr 11, 2003 | 7.211 | 7.304 | 6.924 | 7.029 | 12,786,404 | -0.19(-2.58%) |
Apr 10, 2003 | 7.164 | 7.249 | 7.017 | 7.215 | 9,850,096 | +0.06(+0.81%) |
Apr 09, 2003 | 7.226 | 7.408 | 7.095 | 7.156 | 12,324,692 | -0.07(-0.96%) |
Apr 08, 2003 | 7.067 | 7.300 | 7.025 | 7.226 | 43,853,004 | -0.72(-9.11%) |
Apr 07, 2003 | 8.469 | 8.500 | 7.950 | 7.950 | 14,911,618 | -0.09(-1.11%) |
Apr 04, 2003 | 8.520 | 8.539 | 7.939 | 8.039 | 11,982,541 | -0.38(-4.55%) |
Apr 03, 2003 | 8.245 | 8.616 | 8.175 | 8.423 | 9,001,043 | +0.17(+2.06%) |
Apr 02, 2003 | 7.919 | 8.419 | 7.915 | 8.252 | 11,519,280 | +0.42(+5.34%) |
Apr 01, 2003 | 7.807 | 7.919 | 7.679 | 7.834 | 8,516,350 | +0.13(+1.66%) |
Mar 31, 2003 | 8.125 | 8.132 | 7.695 | 7.706 | 13,937,100 | -0.55(-6.66%) |
Mar 28, 2003 | 8.283 | 8.372 | 8.179 | 8.256 | 8,938,818 | +0.05(+0.66%) |
Mar 27, 2003 | 8.771 | 8.771 | 8.194 | 8.202 | 17,513,998 | -0.65(-7.35%) |
Mar 26, 2003 | 8.690 | 8.907 | 8.574 | 8.853 | 8,841,510 | +0.14(+1.60%) |
Mar 25, 2003 | 8.489 | 8.748 | 8.431 | 8.713 | 815,793,024 | +0.31(+3.69%) |
Mar 24, 2003 | 8.419 | 8.601 | 8.318 | 8.403 | 11,422,274 | -0.22(-2.56%) |
Mar 21, 2003 | 8.558 | 8.787 | 8.500 | 8.624 | 12,546,174 | +0.22(+2.67%) |
Mar 20, 2003 | 8.303 | 8.423 | 8.001 | 8.400 | 19,329,718 | +0.07(+0.88%) |
Mar 19, 2003 | 8.132 | 8.369 | 7.997 | 8.326 | 43,291,712 | -0.87(-9.44%) |
Mar 18, 2003 | 8.798 | 9.197 | 8.789 | 9.193 | 9,914,777 | +0.27(+2.99%) |
Mar 17, 2003 | 8.365 | 8.953 | 8.179 | 8.926 | 22,157,164 | +0.52(+6.17%) |
Mar 14, 2003 | 9.155 | 9.213 | 8.214 | 8.407 | 28,832,452 | -0.77(-8.44%) |
Mar 13, 2003 | 8.675 | 9.197 | 8.589 | 9.182 | 15,967,769 | +0.62(+7.29%) |
Mar 12, 2003 | 8.481 | 8.740 | 8.369 | 8.558 | 9,188,504 | +0.04(+0.50%) |
Mar 11, 2003 | 8.562 | 8.690 | 8.492 | 8.516 | 6,120,771 | -0.03(-0.32%) |
Mar 10, 2003 | 8.616 | 8.748 | 8.516 | 8.543 | 9,592,901 | -0.15(-1.74%) |
Mar 07, 2003 | 8.872 | 8.953 | 8.434 | 8.694 | 28,722,152 | -0.39(-4.35%) |
Mar 06, 2003 | 9.193 | 9.217 | 9.004 | 9.089 | 9,138,679 | -0.18(-1.92%) |
Mar 05, 2003 | 9.073 | 9.279 | 8.965 | 9.267 | 11,044,658 | +0.21(+2.26%) |
Mar 04, 2003 | 9.352 | 9.372 | 9.004 | 9.062 | 17,035,540 | -0.33(-3.51%) |
Mar 03, 2003 | 9.898 | 9.949 | 9.344 | 9.391 | 8,935,970 | -0.46(-4.72%) |
Feb 28, 2003 | 9.623 | 9.860 | 9.333 | 9.856 | 13,815,183 | +0.24(+2.54%) |
Feb 27, 2003 | 9.387 | 9.635 | 9.279 | 9.612 | 8,726,547 | +0.37(+4.02%) |
Feb 26, 2003 | 9.523 | 9.666 | 9.221 | 9.240 | 8,864,957 | -0.32(-3.32%) |
Feb 25, 2003 | 9.515 | 9.565 | 9.201 | 9.557 | 7,978,978 | -0.09(-0.88%) |
Feb 24, 2003 | 9.631 | 9.767 | 9.557 | 9.643 | 8,846,107 | +0.01(+0.08%) |
Feb 21, 2003 | 9.774 | 9.832 | 9.434 | 9.635 | 9,175,089 | -0.17(-1.74%) |
Feb 20, 2003 | 9.650 | 9.972 | 9.623 | 9.805 | 8,931,064 | +0.16(+1.69%) |
Feb 19, 2003 | 9.678 | 9.890 | 9.480 | 9.643 | 9,368,243 | -0.12(-1.19%) |
Feb 18, 2003 | 9.372 | 9.914 | 9.344 | 9.759 | 11,987,189 | +0.41(+4.35%) |
Feb 14, 2003 | 9.085 | 9.387 | 9.042 | 9.352 | 9,340,613 | +0.28(+3.12%) |
Feb 13, 2003 | 9.124 | 9.143 | 8.822 | 9.070 | 7,044,968 | -0.02(-0.26%) |
Feb 12, 2003 | 9.120 | 9.391 | 9.027 | 9.093 | 8,402,472 | -0.20(-2.13%) |
Feb 11, 2003 | 9.294 | 9.472 | 9.151 | 9.290 | 11,025,290 | +0.07(+0.71%) |
Feb 10, 2003 | 8.996 | 9.337 | 8.798 | 9.224 | 12,349,740 | +0.24(+2.67%) |
Feb 07, 2003 | 8.918 | 9.054 | 8.822 | 8.984 | 10,776,875 | +0.10(+1.13%) |
Feb 06, 2003 | 8.814 | 9.077 | 8.767 | 8.884 | 10,493,600 | +0.05(+0.61%) |
Feb 05, 2003 | 8.973 | 9.209 | 8.814 | 8.829 | 12,047,872 | -0.00(-0.04%) |
Feb 04, 2003 | 8.651 | 8.891 | 8.562 | 8.833 | 9,144,102 | +0.09(+1.06%) |
Feb 03, 2003 | 8.682 | 8.926 | 8.504 | 8.740 | 13,010,803 | +0.19(+2.17%) |
Jan 31, 2003 | 8.221 | 8.601 | 7.881 | 8.554 | 15,562,093 | +0.18(+2.13%) |
Jan 30, 2003 | 8.833 | 8.814 | 8.318 | 8.376 | 10,291,281 | -0.45(-5.13%) |
Jan 29, 2003 | 8.775 | 8.926 | 8.558 | 8.829 | 11,708,561 | +0.00(+0.04%) |
Jan 28, 2003 | 8.702 | 8.891 | 8.415 | 8.826 | 16,787,900 | +0.21(+2.43%) |
Jan 27, 2003 | 8.210 | 8.767 | 8.206 | 8.616 | 14,247,198 | +0.18(+2.16%) |
Jan 24, 2003 | 8.655 | 8.671 | 8.005 | 8.434 | 22,647,346 | -0.32(-3.63%) |
Jan 23, 2003 | 8.520 | 8.822 | 7.935 | 8.752 | 25,833,876 | +0.31(+3.62%) |
Jan 22, 2003 | 8.353 | 8.566 | 8.295 | 8.446 | 13,497,304 | +0.06(+0.74%) |
Jan 21, 2003 | 8.585 | 8.686 | 8.357 | 8.384 | 10,276,430 | -0.13(-1.50%) |
Jan 17, 2003 | 8.713 | 8.798 | 8.465 | 8.512 | 11,249,432 | -0.40(-4.52%) |
Jan 16, 2003 | 9.035 | 9.039 | 8.682 | 8.915 | 14,416,853 | +0.02(+0.17%) |
Jan 15, 2003 | 9.372 | 9.399 | 8.802 | 8.899 | 24,447,708 | -0.45(-4.84%) |
Jan 14, 2003 | 9.701 | 9.786 | 9.275 | 9.352 | 21,257,822 | -0.33(-3.44%) |
Jan 13, 2003 | 10.39 | 10.48 | 9.612 | 9.685 | 25,296,762 | -0.67(-6.47%) |
Jan 10, 2003 | 10.15 | 10.61 | 10.07 | 10.36 | 10,794,951 | -0.02(-0.15%) |
Jan 09, 2003 | 10.20 | 10.63 | 10.15 | 10.37 | 11,037,169 | +0.27(+2.64%) |
Jan 08, 2003 | 10.36 | 10.41 | 9.960 | 10.10 | 12,270,206 | -0.33(-3.12%) |
Jan 07, 2003 | 10.68 | 10.82 | 10.37 | 10.43 | 11,747,037 | -0.22(-2.11%) |
Jan 06, 2003 | 9.952 | 10.69 | 9.952 | 10.65 | 13,626,160 | +0.72(+7.25%) |
Jan 03, 2003 | 9.813 | 9.991 | 9.604 | 9.933 | 8,194,340 | +0.15(+1.54%) |
Jan 02, 2003 | 9.631 | 9.832 | 9.182 | 9.782 | 17,238,766 | +0.31(+3.31%) |
Dec 31, 2002 | 9.681 | 9.848 | 9.445 | 9.468 | 7,457,100 | -0.21(-2.16%) |
Dec 30, 2002 | 9.894 | 10.11 | 9.608 | 9.678 | 6,267,703 | -0.20(-2.04%) |
Dec 27, 2002 | 9.925 | 10.25 | 9.829 | 9.879 | 6,875,054 | -0.23(-2.30%) |
Dec 26, 2002 | 10.18 | 10.49 | 10.06 | 10.11 | 5,197,091 | -0.01(-0.11%) |
Dec 24, 2002 | 10.24 | 10.33 | 10.11 | 10.12 | 2,382,667 | -0.12(-1.17%) |
Dec 23, 2002 | 10.04 | 10.25 | 9.860 | 10.24 | 5,728,007 | +0.25(+2.48%) |
Dec 20, 2002 | 10.12 | 10.21 | 9.860 | 9.995 | 8,182,461 | +0.04(+0.43%) |
Dec 19, 2002 | 9.836 | 10.34 | 9.759 | 9.952 | 12,180,343 | +0.09(+0.94%) |
Dec 18, 2002 | 10.15 | 10.16 | 9.743 | 9.860 | 11,774,409 | -0.41(-4.00%) |
Dec 17, 2002 | 10.17 | 10.55 | 10.05 | 10.27 | 9,333,124 | +0.08(+0.80%) |
Dec 16, 2002 | 9.701 | 10.21 | 9.488 | 10.19 | 8,138,046 | +0.60(+6.30%) |
Dec 13, 2002 | 9.832 | 9.832 | 9.476 | 9.585 | 8,970,573 | -0.38(-3.81%) |
Dec 12, 2002 | 10.27 | 10.34 | 9.697 | 9.964 | 13,557,213 | -0.17(-1.68%) |
Dec 11, 2002 | 9.809 | 10.28 | 9.542 | 10.13 | 11,012,379 | +0.25(+2.51%) |
Dec 10, 2002 | 9.519 | 9.972 | 9.449 | 9.887 | 12,809,128 | +0.56(+6.02%) |
Dec 09, 2002 | 9.786 | 9.844 | 9.317 | 9.325 | 8,385,170 | -0.63(-6.30%) |
Dec 06, 2002 | 9.534 | 10.01 | 9.294 | 9.952 | 11,971,437 | +0.18(+1.86%) |
Dec 05, 2002 | 10.35 | 10.38 | 9.732 | 9.770 | 12,137,219 | -0.29(-2.85%) |
Dec 04, 2002 | 10.60 | 10.61 | 9.739 | 10.06 | 19,147,586 | -0.86(-7.91%) |
Dec 03, 2002 | 11.30 | 11.30 | 10.84 | 10.92 | 8,386,719 | -0.42(-3.72%) |
Dec 02, 2002 | 11.53 | 11.64 | 11.04 | 11.34 | 8,986,583 | +0.21(+1.84%) |
Nov 29, 2002 | 11.37 | 11.46 | 11.10 | 11.14 | 3,848,884 | -0.08(-0.72%) |
Nov 27, 2002 | 10.91 | 11.31 | 10.83 | 11.22 | 9,778,567 | +0.59(+5.54%) |
Nov 26, 2002 | 11.06 | 11.06 | 10.58 | 10.63 | 11,812,627 | -0.46(-4.12%) |
Nov 25, 2002 | 10.84 | 11.36 | 10.82 | 11.09 | 8,823,125 | +0.10(+0.95%) |
Nov 22, 2002 | 11.19 | 11.25 | 10.89 | 10.98 | 9,257,980 | -0.33(-2.88%) |
Nov 21, 2002 | 10.78 | 11.58 | 10.75 | 11.31 | 15,113,293 | +0.58(+5.38%) |
Nov 20, 2002 | 10.00 | 10.87 | 9.987 | 10.73 | 13,905,046 | +0.76(+7.57%) |
Nov 19, 2002 | 10.15 | 10.30 | 9.856 | 9.976 | 10,218,587 | -0.21(-2.02%) |
Nov 18, 2002 | 10.14 | 10.44 | 10.05 | 10.18 | 10,332,982 | +0.07(+0.73%) |
Nov 15, 2002 | 9.929 | 10.14 | 9.724 | 10.11 | 8,985,033 | +0.09(+0.85%) |
Nov 14, 2002 | 9.805 | 10.13 | 9.728 | 10.02 | 10,089,990 | +0.38(+3.94%) |
Nov 13, 2002 | 9.643 | 9.952 | 9.379 | 9.643 | 10,778,425 | -0.05(-0.48%) |
Nov 12, 2002 | 9.538 | 9.894 | 9.534 | 9.689 | 7,698,284 | +0.21(+2.16%) |
Nov 11, 2002 | 10.24 | 10.24 | 9.414 | 9.484 | 9,420,663 | -0.79(-7.65%) |
Nov 08, 2002 | 10.01 | 10.46 | 9.801 | 10.27 | 10,003,483 | +0.29(+2.95%) |
Nov 07, 2002 | 10.34 | 10.36 | 9.871 | 9.976 | 11,586,161 | -0.57(-5.40%) |
Nov 06, 2002 | 10.49 | 10.57 | 10.08 | 10.54 | 12,727,011 | +0.17(+1.68%) |
Nov 05, 2002 | 10.10 | 10.39 | 9.964 | 10.37 | 13,408,991 | +0.15(+1.48%) |
Nov 04, 2002 | 10.38 | 10.63 | 10.09 | 10.22 | 13,951,527 | +0.16(+1.58%) |
Nov 01, 2002 | 9.391 | 10.07 | 9.299 | 10.06 | 21,209,534 | +0.61(+6.48%) |
Oct 31, 2002 | 9.689 | 9.918 | 9.348 | 9.449 | 15,112,519 | -0.25(-2.59%) |
Oct 30, 2002 | 8.837 | 9.875 | 8.829 | 9.701 | 23,793,360 | +0.93(+10.55%) |
Oct 29, 2002 | 8.984 | 9.081 | 8.423 | 8.775 | 12,871,877 | -0.27(-3.04%) |
Oct 28, 2002 | 9.372 | 9.445 | 8.918 | 9.050 | 12,036,252 | -0.26(-2.79%) |
Oct 25, 2002 | 8.709 | 9.332 | 8.705 | 9.310 | 14,910,585 | +0.53(+6.00%) |
Oct 24, 2002 | 9.236 | 9.240 | 8.512 | 8.783 | 38,346,728 | -1.15(-11.58%) |
Oct 23, 2002 | 9.368 | 9.972 | 9.155 | 9.933 | 17,774,072 | +0.49(+5.16%) |
Oct 22, 2002 | 10.20 | 10.20 | 9.379 | 9.446 | 12,014,819 | -0.79(-7.75%) |
Oct 21, 2002 | 9.511 | 10.25 | 9.275 | 10.24 | 10,699,924 | +0.68(+7.08%) |
Oct 18, 2002 | 9.441 | 9.650 | 9.120 | 9.562 | 13,040,758 | -0.10(-1.08%) |
Oct 17, 2002 | 9.437 | 9.867 | 9.437 | 9.666 | 13,743,189 | +0.82(+9.28%) |
Oct 16, 2002 | 9.410 | 9.569 | 8.713 | 8.845 | 19,846,050 | -1.09(-10.99%) |
Oct 15, 2002 | 9.767 | 10.16 | 9.693 | 9.937 | 18,035,656 | +0.72(+7.77%) |
Oct 14, 2002 | 8.849 | 9.294 | 8.767 | 9.221 | 10,922,516 | +0.24(+2.72%) |
Oct 11, 2002 | 8.771 | 9.337 | 8.756 | 8.977 | 15,523,617 | +0.59(+7.02%) |
Oct 10, 2002 | 7.799 | 8.554 | 7.675 | 8.388 | 14,639,446 | +0.65(+8.46%) |
Oct 09, 2002 | 7.493 | 8.086 | 7.451 | 7.733 | 12,743,755 | +0.09(+1.23%) |
Oct 08, 2002 | 7.594 | 7.757 | 7.327 | 7.640 | 12,494,606 | +0.11(+1.48%) |
Oct 07, 2002 | 7.625 | 7.687 | 7.424 | 7.528 | 9,891,929 | -0.16(-2.07%) |
Oct 04, 2002 | 8.280 | 8.423 | 7.501 | 7.687 | 18,303,956 | -0.48(-5.92%) |
Oct 03, 2002 | 8.210 | 8.403 | 8.059 | 8.171 | 10,103,159 | -0.11(-1.36%) |
Oct 02, 2002 | 8.086 | 8.675 | 8.074 | 8.283 | 15,211,353 | +0.09(+1.04%) |
Oct 01, 2002 | 7.977 | 8.295 | 7.799 | 8.198 | 11,072,288 | +0.28(+3.52%) |
Sep 30, 2002 | 7.915 | 8.086 | 7.776 | 7.919 | 13,993,876 | -0.18(-2.20%) |
Sep 27, 2002 | 7.598 | 8.287 | 7.520 | 8.098 | 28,340,492 | +0.44(+5.71%) |
Sep 26, 2002 | 7.652 | 8.148 | 7.637 | 7.660 | 23,722,088 | +0.11(+1.44%) |
Sep 25, 2002 | 6.765 | 7.718 | 6.680 | 7.551 | 22,842,308 | +0.93(+14.04%) |
Sep 24, 2002 | 6.397 | 6.893 | 6.397 | 6.622 | 8,744,807 | +0.13(+1.97%) |
Sep 23, 2002 | 6.758 | 6.777 | 6.428 | 6.494 | 9,816,268 | -0.35(-5.15%) |
Sep 20, 2002 | 6.878 | 6.920 | 6.719 | 6.847 | 13,039,335 | +0.13(+1.96%) |
Sep 19, 2002 | 6.564 | 6.932 | 6.545 | 6.715 | 11,929,862 | -0.02(-0.29%) |
Sep 18, 2002 | 6.440 | 6.816 | 6.409 | 6.734 | 13,907,628 | +0.15(+2.29%) |
Sep 17, 2002 | 6.994 | 7.067 | 6.548 | 6.583 | 35,055,656 | +0.64(+10.68%) |
Sep 16, 2002 | 6.657 | 6.657 | 5.817 | 5.948 | 25,970,994 | -0.62(-9.38%) |
Sep 13, 2002 | 7.083 | 7.180 | 6.394 | 6.564 | 27,797,098 | -0.66(-9.12%) |
Sep 12, 2002 | 7.551 | 7.551 | 7.145 | 7.222 | 11,216,193 | -0.52(-6.66%) |
Sep 11, 2002 | 7.695 | 8.067 | 7.695 | 7.737 | 5,667,840 | +0.12(+1.52%) |
Sep 10, 2002 | 7.466 | 7.854 | 7.393 | 7.621 | 9,707,813 | +0.28(+3.85%) |
Sep 09, 2002 | 7.559 | 7.559 | 7.133 | 7.338 | 9,185,219 | -0.26(-3.46%) |
Sep 06, 2002 | 7.536 | 7.803 | 7.513 | 7.602 | 9,515,665 | +0.41(+5.77%) |
Sep 05, 2002 | 7.551 | 7.602 | 7.118 | 7.187 | 10,100,577 | -0.55(-7.06%) |
Sep 04, 2002 | 7.672 | 7.803 | 7.400 | 7.733 | 7,262,912 | +0.10(+1.32%) |
Sep 03, 2002 | 7.993 | 8.055 | 7.598 | 7.633 | 7,906,674 | -0.52(-6.37%) |
Aug 30, 2002 | 8.128 | 8.392 | 7.912 | 8.152 | 6,706,690 | -0.00(-0.05%) |
Aug 29, 2002 | 8.016 | 8.357 | 7.788 | 8.156 | 862,893,760 | +0.11(+1.35%) |
Aug 28, 2002 | 8.256 | 8.276 | 7.892 | 8.047 | 9,103,818 | -0.34(-4.06%) |
Aug 27, 2002 | 8.942 | 8.946 | 8.299 | 8.388 | 7,988,956 | -0.46(-5.25%) |
Aug 26, 2002 | 8.771 | 8.940 | 8.481 | 8.853 | 4,967,018 | +0.25(+2.93%) |
Aug 23, 2002 | 8.771 | 8.868 | 8.570 | 8.601 | 4,920,580 | -0.45(-4.96%) |
Aug 22, 2002 | 9.410 | 9.418 | 8.857 | 9.050 | 9,989,281 | -0.32(-3.43%) |
Aug 21, 2002 | 8.829 | 9.410 | 8.826 | 9.372 | 11,022,192 | +0.65(+7.51%) |
Aug 20, 2002 | 8.841 | 8.922 | 8.651 | 8.717 | 5,505,673 | -0.12(-1.32%) |
Aug 16, 2002 | 7.985 | 8.938 | 7.985 | 8.833 | 10,037,675 | +0.71(+8.77%) |
Aug 15, 2002 | 7.962 | 8.326 | 7.745 | 8.121 | 7,487,571 | +0.26(+3.35%) |
Aug 14, 2002 | 7.490 | 7.888 | 7.110 | 7.857 | 11,432,257 | +0.44(+5.95%) |
Aug 13, 2002 | 7.838 | 8.171 | 7.389 | 7.416 | 7,490,545 | -0.48(-6.04%) |
Aug 12, 2002 | 7.912 | 7.943 | 7.648 | 7.892 | 5,173,076 | +0.07(+0.84%) |
Aug 07, 2002 | 8.086 | 8.325 | 7.397 | 7.826 | 8,928,998 | +0.03(+0.40%) |
Aug 06, 2002 | 7.823 | 8.074 | 7.741 | 7.795 | 11,324,835 | +0.26(+3.44%) |
Aug 05, 2002 | 7.997 | 8.210 | 7.416 | 7.536 | 11,637,290 | -0.60(-7.38%) |
Aug 02, 2002 | 8.136 | 8.194 | 7.803 | 8.136 | 18,478,838 | +0.00(+0.05%) |
Aug 01, 2002 | 8.535 | 8.574 | 7.997 | 8.132 | 9,279,284 | -0.39(-4.63%) |
Jul 31, 2002 | 8.423 | 8.616 | 8.260 | 8.527 | 8,158,188 | -0.08(-0.90%) |
Jul 30, 2002 | 8.678 | 8.926 | 8.523 | 8.605 | 11,137,620 | -0.15(-1.77%) |
Jul 29, 2002 | 8.485 | 8.915 | 8.243 | 8.760 | 8,810,066 | +0.51(+6.20%) |
Jul 26, 2002 | 8.555 | 8.651 | 8.047 | 8.249 | 8,459,659 | -0.03(-0.42%) |
Jul 25, 2002 | 8.802 | 9.081 | 7.970 | 8.283 | 17,169,044 | -0.95(-10.28%) |
Jul 24, 2002 | 8.671 | 9.271 | 8.539 | 9.232 | 12,023,769 | +0.49(+5.58%) |
Jul 23, 2002 | 9.263 | 9.538 | 8.733 | 8.744 | 15,336,787 | -0.53(-5.72%) |
Jul 22, 2002 | 9.643 | 9.914 | 9.004 | 9.275 | 9,970,172 | -0.48(-4.88%) |
Jul 19, 2002 | 9.875 | 9.945 | 9.635 | 9.751 | 7,966,067 | -0.52(-5.05%) |
Jul 17, 2002 | 10.58 | 10.67 | 9.836 | 10.27 | 12,224,500 | +0.86(+9.09%) |
Jul 12, 2002 | 9.860 | 9.906 | 9.259 | 9.414 | 8,692,978 | -0.26(-2.68%) |
Jul 11, 2002 | 9.023 | 9.720 | 8.884 | 9.674 | 18,055,282 | +0.61(+6.75%) |
Jul 10, 2002 | 9.980 | 9.991 | 8.806 | 9.062 | 24,118,468 | -0.84(-8.45%) |
Jul 09, 2002 | 10.43 | 10.50 | 9.856 | 9.898 | 8,820,026 | -0.53(-5.12%) |
Jul 08, 2002 | 10.66 | 11.00 | 10.24 | 10.43 | 9,561,914 | -0.23(-2.19%) |
Jul 05, 2002 | 10.05 | 10.68 | 10.03 | 10.66 | 3,983,679 | +0.82(+8.30%) |
Jul 04, 2002 | 9.410 | 9.956 | 9.151 | 9.848 | 9,962,167 | +0.00(+0.00%) |
Jul 03, 2002 | 9.410 | 9.956 | 9.151 | 9.848 | 9,943,316 | +0.35(+3.67%) |
Jul 02, 2002 | 9.945 | 9.960 | 9.085 | 9.499 | 12,488,150 | -0.46(-4.59%) |
Jul 01, 2002 | 10.63 | 10.86 | 9.949 | 9.956 | 9,492,193 | -0.67(-6.27%) |
Jun 28, 2002 | 10.59 | 11.07 | 10.51 | 10.62 | 9,919,043 | -0.01(-0.07%) |
Jun 27, 2002 | 10.82 | 11.05 | 10.38 | 10.63 | 10,728,587 | +0.11(+1.03%) |
Jun 26, 2002 | 9.809 | 10.61 | 9.604 | 10.52 | 11,847,488 | +0.25(+2.45%) |
Jun 25, 2002 | 10.90 | 11.02 | 10.27 | 10.27 | 9,123,960 | -0.02(-0.19%) |
Jun 21, 2002 | 11.39 | 11.39 | 10.22 | 10.29 | 16,572,538 | -0.69(-6.25%) |
Jun 20, 2002 | 11.43 | 11.67 | 10.87 | 10.97 | 12,217,786 | -0.43(-3.80%) |
Jun 19, 2002 | 11.54 | 11.94 | 11.38 | 11.41 | 8,653,211 | -0.29(-2.51%) |
Jun 18, 2002 | 11.58 | 12.35 | 11.54 | 11.70 | 8,753,403 | +0.01(+0.07%) |
Jun 17, 2002 | 11.58 | 11.76 | 11.39 | 11.70 | 9,785,023 | +0.37(+3.25%) |
Jun 14, 2002 | 11.19 | 11.52 | 10.85 | 11.33 | 11,337,746 | +0.26(+2.38%) |
Jun 12, 2002 | 10.70 | 11.26 | 10.61 | 11.06 | 13,672,383 | +0.38(+3.59%) |
Jun 11, 2002 | 11.49 | 11.59 | 10.68 | 10.68 | 8,971,605 | -0.67(-5.93%) |
Jun 10, 2002 | 11.81 | 11.81 | 11.31 | 11.35 | 7,392,285 | -0.16(-1.38%) |
Jun 07, 2002 | 10.56 | 11.75 | 10.36 | 11.51 | 16,952,650 | +0.34(+3.01%) |
Jun 06, 2002 | 11.27 | 11.43 | 10.88 | 11.18 | 7,840,568 | -0.34(-2.93%) |
Jun 05, 2002 | 11.34 | 11.62 | 11.04 | 11.51 | 6,631,029 | -0.07(-0.57%) |
May 31, 2002 | 11.75 | 12.18 | 11.47 | 11.58 | 10,773,518 | -0.22(-1.90%) |
May 28, 2002 | 12.12 | 12.19 | 11.65 | 11.80 | 5,883,202 | -0.12(-1.04%) |
May 27, 2002 | 12.12 | 12.14 | 11.72 | 11.93 | 3,714,605 | +0.00(+0.00%) |
May 24, 2002 | 12.12 | 12.14 | 11.72 | 11.93 | 3,646,950 | -0.33(-2.65%) |
May 23, 2002 | 12.47 | 12.47 | 11.73 | 12.25 | 6,733,287 | -0.07(-0.60%) |
May 22, 2002 | 12.12 | 12.54 | 11.97 | 12.33 | 5,757,445 | +0.10(+0.86%) |
May 21, 2002 | 12.95 | 13.05 | 12.09 | 12.22 | 9,273,474 | -0.58(-4.57%) |
May 20, 2002 | 12.66 | 12.94 | 12.34 | 12.81 | 6,306,953 | +0.05(+0.36%) |
May 17, 2002 | 12.82 | 12.97 | 12.38 | 12.76 | 6,568,796 | +0.17(+1.38%) |
May 16, 2002 | 12.62 | 12.86 | 12.43 | 12.59 | 7,423,788 | -0.06(-0.46%) |
May 15, 2002 | 12.39 | 13.16 | 12.24 | 12.64 | 10,763,706 | +0.11(+0.87%) |
May 14, 2002 | 12.16 | 12.61 | 12.13 | 12.54 | 12,214,687 | +0.91(+7.86%) |
May 13, 2002 | 11.04 | 11.65 | 10.98 | 11.62 | 10,043,767 | +0.77(+7.14%) |
May 10, 2002 | 11.67 | 11.67 | 10.67 | 10.85 | 11,036,394 | -0.62(-5.37%) |
May 09, 2002 | 17.91 | 12.18 | 11.45 | 11.46 | 11,002,825 | +0.46(+4.20%) |
May 06, 2002 | 10.94 | 11.48 | 10.81 | 11.00 | 10,047,636 | +0.10(+0.95%) |
May 03, 2002 | 11.46 | 11.47 | 10.71 | 10.90 | 14,817,358 | -0.51(-4.44%) |
May 02, 2002 | 11.62 | 11.95 | 11.35 | 11.40 | 11,665,948 | -0.25(-2.17%) |