Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.262 | 9.262 | 9.094 | 9.140 | 498,138 | -0.12(-1.30%) |
Apr 29, 2003 | 9.132 | 9.277 | 9.124 | 9.261 | 790,978 | +0.13(+1.41%) |
Apr 28, 2003 | 9.140 | 9.182 | 9.124 | 9.132 | 698,764 | -0.01(-0.09%) |
Apr 25, 2003 | 9.102 | 9.158 | 8.996 | 9.140 | 494,400 | +0.08(+0.87%) |
Apr 24, 2003 | 9.182 | 9.254 | 8.972 | 9.062 | 965,124 | -0.12(-1.29%) |
Apr 23, 2003 | 9.164 | 9.229 | 9.068 | 9.180 | 454,835 | +0.03(+0.35%) |
Apr 22, 2003 | 8.892 | 9.148 | 8.888 | 9.148 | 911,540 | +0.26(+2.89%) |
Apr 21, 2003 | 8.962 | 9.012 | 8.863 | 8.892 | 313,400 | -0.07(-0.77%) |
Apr 17, 2003 | 8.827 | 8.970 | 8.826 | 8.961 | 485,677 | +0.17(+1.97%) |
Apr 16, 2003 | 8.932 | 8.932 | 8.702 | 8.787 | 557,018 | -0.14(-1.62%) |
Apr 15, 2003 | 8.858 | 8.956 | 8.818 | 8.932 | 446,424 | +0.07(+0.83%) |
Apr 14, 2003 | 8.859 | 8.892 | 8.782 | 8.858 | 472,281 | +0.01(+0.11%) |
Apr 11, 2003 | 8.876 | 8.961 | 8.829 | 8.848 | 388,168 | +0.02(+0.22%) |
Apr 10, 2003 | 8.651 | 8.884 | 8.635 | 8.829 | 805,620 | +0.24(+2.84%) |
Apr 09, 2003 | 8.932 | 8.941 | 8.518 | 8.585 | 1,219,957 | -0.35(-3.90%) |
Apr 08, 2003 | 8.940 | 8.945 | 8.864 | 8.933 | 487,546 | +0.04(+0.49%) |
Apr 07, 2003 | 8.843 | 8.977 | 8.826 | 8.890 | 775,713 | +0.15(+1.71%) |
Apr 04, 2003 | 8.819 | 8.871 | 8.683 | 8.741 | 511,846 | -0.10(-1.09%) |
Apr 03, 2003 | 8.675 | 8.859 | 8.659 | 8.837 | 1,143,008 | +0.27(+3.11%) |
Apr 02, 2003 | 8.457 | 8.571 | 8.457 | 8.571 | 352,653 | +0.16(+1.93%) |
Apr 01, 2003 | 8.322 | 8.466 | 8.309 | 8.408 | 467,297 | +0.09(+1.14%) |
Mar 31, 2003 | 8.425 | 8.425 | 8.306 | 8.314 | 365,426 | -0.11(-1.31%) |
Mar 28, 2003 | 8.437 | 8.450 | 8.362 | 8.425 | 267,917 | -0.02(-0.29%) |
Mar 27, 2003 | 8.370 | 8.477 | 8.309 | 8.449 | 307,481 | +0.08(+0.94%) |
Mar 26, 2003 | 8.346 | 8.410 | 8.314 | 8.370 | 247,355 | +0.01(+0.10%) |
Mar 25, 2003 | 8.426 | 8.474 | 8.330 | 8.362 | 473,527 | -0.07(-0.86%) |
Mar 24, 2003 | 8.530 | 8.545 | 8.394 | 8.434 | 325,238 | -0.12(-1.41%) |
Mar 21, 2003 | 8.314 | 8.555 | 8.304 | 8.555 | 690,042 | +0.26(+3.19%) |
Mar 20, 2003 | 8.217 | 8.295 | 8.155 | 8.290 | 304,677 | +0.05(+0.64%) |
Mar 19, 2003 | 8.234 | 8.248 | 8.176 | 8.237 | 202,806 | -0.03(-0.35%) |
Mar 18, 2003 | 8.346 | 8.360 | 8.110 | 8.266 | 902,195 | +0.19(+2.30%) |
Mar 17, 2003 | 7.800 | 8.079 | 7.799 | 8.079 | 305,923 | +0.26(+3.28%) |
Mar 14, 2003 | 7.816 | 7.842 | 7.787 | 7.823 | 361,376 | +0.03(+0.35%) |
Mar 13, 2003 | 7.654 | 7.880 | 7.654 | 7.795 | 575,710 | +0.17(+2.27%) |
Mar 12, 2003 | 7.656 | 7.675 | 7.608 | 7.622 | 408,729 | -0.04(-0.52%) |
Mar 11, 2003 | 7.640 | 7.710 | 7.612 | 7.662 | 436,767 | -0.02(-0.21%) |
Mar 10, 2003 | 7.681 | 7.754 | 7.672 | 7.678 | 275,705 | -0.04(-0.56%) |
Mar 07, 2003 | 7.800 | 7.811 | 7.709 | 7.722 | 763,875 | -0.10(-1.29%) |
Mar 06, 2003 | 7.932 | 7.932 | 7.784 | 7.823 | 667,300 | -0.11(-1.36%) |
Mar 05, 2003 | 7.853 | 7.970 | 7.853 | 7.930 | 433,340 | +0.08(+0.96%) |
Mar 04, 2003 | 8.065 | 8.065 | 7.792 | 7.855 | 682,253 | -0.23(-2.82%) |
Mar 03, 2003 | 8.105 | 8.177 | 8.034 | 8.083 | 352,342 | +0.00(+0.02%) |
Feb 28, 2003 | 8.115 | 8.136 | 8.065 | 8.081 | 247,667 | +0.01(+0.08%) |
Feb 27, 2003 | 8.047 | 8.091 | 8.025 | 8.075 | 223,368 | +0.07(+0.82%) |
Feb 26, 2003 | 8.059 | 8.129 | 7.988 | 8.009 | 255,144 | -0.08(-1.01%) |
Feb 25, 2003 | 8.118 | 8.118 | 7.961 | 8.091 | 340,815 | -0.03(-0.34%) |
Feb 24, 2003 | 8.185 | 8.185 | 8.086 | 8.118 | 303,743 | -0.07(-0.82%) |
Feb 21, 2003 | 8.129 | 8.214 | 8.128 | 8.185 | 287,855 | +0.07(+0.87%) |
Feb 20, 2003 | 8.258 | 8.258 | 8.081 | 8.115 | 469,477 | -0.17(-2.02%) |
Feb 19, 2003 | 8.295 | 8.303 | 8.221 | 8.282 | 359,195 | -0.01(-0.15%) |
Feb 18, 2003 | 8.230 | 8.327 | 8.230 | 8.295 | 457,328 | +0.09(+1.04%) |
Feb 14, 2003 | 8.161 | 8.209 | 8.083 | 8.209 | 404,367 | +0.04(+0.49%) |
Feb 13, 2003 | 8.185 | 8.234 | 8.124 | 8.169 | 376,018 | -0.03(-0.31%) |
Feb 12, 2003 | 8.209 | 8.286 | 8.187 | 8.195 | 277,262 | -0.02(-0.21%) |
Feb 11, 2003 | 8.201 | 8.322 | 8.174 | 8.213 | 723,064 | +0.01(+0.14%) |
Feb 10, 2003 | 8.137 | 8.264 | 8.137 | 8.201 | 243,306 | +0.06(+0.79%) |
Feb 07, 2003 | 8.295 | 8.319 | 8.137 | 8.137 | 361,064 | -0.14(-1.67%) |
Feb 06, 2003 | 8.301 | 8.364 | 8.266 | 8.275 | 311,842 | -0.07(-0.79%) |
Feb 05, 2003 | 8.444 | 8.505 | 8.339 | 8.341 | 776,647 | -0.10(-1.22%) |
Feb 04, 2003 | 8.298 | 8.487 | 8.286 | 8.444 | 1,168,242 | +0.17(+2.10%) |
Feb 03, 2003 | 8.225 | 8.333 | 8.211 | 8.270 | 569,167 | +0.05(+0.57%) |
Jan 31, 2003 | 8.107 | 8.238 | 8.097 | 8.224 | 534,899 | +0.12(+1.47%) |
Jan 30, 2003 | 8.073 | 8.203 | 8.073 | 8.105 | 464,804 | +0.05(+0.66%) |
Jan 29, 2003 | 7.993 | 8.150 | 7.961 | 8.052 | 730,229 | +0.06(+0.74%) |
Jan 28, 2003 | 8.070 | 8.123 | 7.993 | 7.993 | 800,324 | -0.04(-0.46%) |
Jan 27, 2003 | 8.169 | 8.227 | 8.020 | 8.030 | 1,074,471 | -0.25(-3.01%) |
Jan 24, 2003 | 8.436 | 8.436 | 8.277 | 8.278 | 600,321 | -0.20(-2.33%) |
Jan 23, 2003 | 8.506 | 8.595 | 8.410 | 8.476 | 995,031 | -0.03(-0.36%) |
Jan 22, 2003 | 8.474 | 8.550 | 8.410 | 8.506 | 787,239 | +0.01(+0.08%) |
Jan 21, 2003 | 8.654 | 8.699 | 8.481 | 8.500 | 1,082,260 | -0.14(-1.67%) |
Jan 17, 2003 | 8.747 | 8.819 | 8.628 | 8.644 | 510,911 | -0.10(-1.17%) |
Jan 16, 2003 | 8.723 | 8.827 | 8.672 | 8.747 | 895,341 | +0.03(+0.35%) |
Jan 15, 2003 | 8.859 | 8.924 | 8.697 | 8.717 | 882,880 | -0.14(-1.59%) |
Jan 14, 2003 | 8.827 | 8.948 | 8.779 | 8.858 | 1,228,368 | +0.06(+0.64%) |
Jan 13, 2003 | 8.747 | 8.922 | 8.747 | 8.802 | 1,610,305 | +0.09(+1.03%) |
Jan 10, 2003 | 8.627 | 8.737 | 8.490 | 8.712 | 957,336 | +0.08(+0.91%) |
Jan 09, 2003 | 8.346 | 8.651 | 8.277 | 8.633 | 1,790,994 | +0.49(+6.03%) |
Jan 08, 2003 | 7.982 | 8.150 | 7.929 | 8.142 | 1,517,158 | +0.16(+2.03%) |
Jan 07, 2003 | 8.001 | 8.012 | 7.961 | 7.980 | 387,545 | -0.02(-0.26%) |
Jan 06, 2003 | 7.961 | 8.017 | 7.953 | 8.001 | 566,364 | +0.05(+0.61%) |
Jan 03, 2003 | 8.009 | 8.023 | 7.938 | 7.953 | 894,095 | -0.06(-0.70%) |
Jan 02, 2003 | 7.911 | 8.017 | 7.896 | 8.009 | 731,787 | +0.14(+1.75%) |
Dec 31, 2002 | 7.864 | 7.929 | 7.864 | 7.871 | 214,333 | +0.02(+0.29%) |
Dec 30, 2002 | 7.880 | 7.880 | 7.784 | 7.848 | 188,476 | -0.01(-0.08%) |
Dec 27, 2002 | 7.879 | 7.937 | 7.852 | 7.855 | 197,510 | -0.02(-0.22%) |
Dec 26, 2002 | 7.880 | 7.946 | 7.840 | 7.872 | 194,084 | +0.00(+0.00%) |
Dec 24, 2002 | 7.818 | 7.893 | 7.810 | 7.872 | 57,633 | +0.01(+0.18%) |
Dec 23, 2002 | 7.888 | 7.913 | 7.832 | 7.858 | 176,949 | -0.03(-0.35%) |
Dec 20, 2002 | 7.840 | 7.949 | 7.834 | 7.885 | 295,643 | +0.04(+0.57%) |
Dec 19, 2002 | 7.852 | 7.876 | 7.799 | 7.840 | 309,662 | -0.01(-0.14%) |
Dec 18, 2002 | 7.898 | 7.930 | 7.842 | 7.852 | 232,402 | -0.04(-0.57%) |
Dec 17, 2002 | 7.953 | 8.025 | 7.896 | 7.896 | 199,691 | -0.08(-0.99%) |
Dec 16, 2002 | 7.913 | 7.994 | 7.911 | 7.975 | 292,839 | +0.09(+1.08%) |
Dec 13, 2002 | 7.978 | 8.001 | 7.864 | 7.890 | 333,961 | -0.09(-1.11%) |
Dec 12, 2002 | 8.081 | 8.087 | 7.967 | 7.978 | 255,455 | -0.04(-0.52%) |
Dec 11, 2002 | 7.888 | 8.065 | 7.885 | 8.020 | 447,359 | +0.14(+1.73%) |
Dec 10, 2002 | 7.726 | 7.906 | 7.715 | 7.884 | 398,448 | +0.18(+2.33%) |
Dec 09, 2002 | 7.824 | 7.824 | 7.704 | 7.704 | 271,966 | -0.13(-1.72%) |
Dec 06, 2002 | 7.784 | 7.888 | 7.771 | 7.839 | 403,744 | +0.02(+0.21%) |
Dec 05, 2002 | 7.807 | 7.880 | 7.802 | 7.823 | 183,492 | +0.03(+0.33%) |
Dec 04, 2002 | 7.840 | 7.885 | 7.762 | 7.797 | 333,650 | -0.06(-0.76%) |
Dec 03, 2002 | 7.784 | 7.864 | 7.728 | 7.856 | 257,324 | +0.07(+0.87%) |
Dec 02, 2002 | 7.864 | 7.866 | 7.677 | 7.789 | 528,980 | -0.08(-1.02%) |
Nov 29, 2002 | 7.808 | 7.943 | 7.803 | 7.869 | 235,829 | +0.08(+1.05%) |
Nov 27, 2002 | 7.744 | 7.800 | 7.744 | 7.787 | 287,231 | +0.04(+0.56%) |
Nov 26, 2002 | 7.704 | 7.744 | 7.672 | 7.744 | 233,648 | +0.00(+0.00%) |
Nov 25, 2002 | 7.704 | 7.783 | 7.696 | 7.744 | 399,694 | +0.08(+1.05%) |
Nov 22, 2002 | 7.616 | 7.762 | 7.593 | 7.664 | 563,871 | +0.05(+0.67%) |
Nov 21, 2002 | 7.415 | 7.640 | 7.415 | 7.612 | 1,047,680 | +0.20(+2.73%) |
Nov 20, 2002 | 7.539 | 7.539 | 7.396 | 7.410 | 957,959 | -0.09(-1.18%) |
Nov 19, 2002 | 7.558 | 7.567 | 7.454 | 7.498 | 372,591 | -0.06(-0.79%) |
Nov 18, 2002 | 7.519 | 7.601 | 7.495 | 7.558 | 326,484 | +0.05(+0.64%) |
Nov 15, 2002 | 7.487 | 7.567 | 7.481 | 7.510 | 388,791 | -0.01(-0.11%) |
Nov 14, 2002 | 7.463 | 7.540 | 7.463 | 7.518 | 245,798 | +0.08(+1.06%) |
Nov 13, 2002 | 7.513 | 7.531 | 7.404 | 7.439 | 411,533 | -0.07(-0.96%) |
Nov 12, 2002 | 7.495 | 7.547 | 7.474 | 7.511 | 392,529 | +0.02(+0.21%) |
Nov 11, 2002 | 7.600 | 7.616 | 7.473 | 7.495 | 338,946 | -0.10(-1.27%) |
Nov 08, 2002 | 7.681 | 7.720 | 7.559 | 7.592 | 343,619 | -0.09(-1.15%) |
Nov 07, 2002 | 7.773 | 7.816 | 7.648 | 7.680 | 347,669 | -0.10(-1.24%) |
Nov 06, 2002 | 7.689 | 7.784 | 7.511 | 7.776 | 685,680 | +0.09(+1.19%) |
Nov 05, 2002 | 7.664 | 7.757 | 7.662 | 7.685 | 408,729 | -0.00(-0.04%) |
Nov 04, 2002 | 7.824 | 7.844 | 7.620 | 7.688 | 429,601 | -0.10(-1.34%) |
Nov 01, 2002 | 7.620 | 7.880 | 7.616 | 7.792 | 1,070,733 | +0.15(+2.00%) |
Oct 31, 2002 | 7.503 | 7.672 | 7.479 | 7.640 | 696,584 | +0.34(+4.62%) |
Oct 30, 2002 | 7.198 | 7.303 | 7.197 | 7.303 | 463,870 | +0.11(+1.52%) |
Oct 29, 2002 | 7.287 | 7.287 | 7.054 | 7.194 | 617,455 | -0.12(-1.67%) |
Oct 28, 2002 | 7.396 | 7.439 | 7.288 | 7.315 | 552,033 | -0.06(-0.87%) |
Oct 25, 2002 | 7.535 | 7.535 | 7.367 | 7.380 | 579,759 | -0.16(-2.07%) |
Oct 24, 2002 | 7.638 | 7.638 | 7.495 | 7.535 | 375,395 | -0.10(-1.28%) |
Oct 23, 2002 | 7.628 | 7.701 | 7.558 | 7.633 | 372,280 | -0.01(-0.19%) |
Oct 22, 2002 | 7.768 | 7.770 | 7.641 | 7.648 | 378,822 | -0.14(-1.75%) |
Oct 21, 2002 | 7.662 | 7.784 | 7.659 | 7.784 | 478,200 | +0.13(+1.72%) |
Oct 18, 2002 | 7.600 | 7.744 | 7.556 | 7.653 | 349,226 | +0.04(+0.59%) |
Oct 17, 2002 | 7.527 | 7.651 | 7.527 | 7.608 | 447,670 | +0.10(+1.39%) |
Oct 16, 2002 | 7.664 | 7.664 | 7.503 | 7.503 | 228,664 | -0.17(-2.20%) |
Oct 15, 2002 | 7.527 | 7.672 | 7.527 | 7.672 | 774,467 | +0.15(+2.03%) |
Oct 14, 2002 | 7.376 | 7.559 | 7.319 | 7.519 | 448,916 | +0.14(+1.87%) |
Oct 11, 2002 | 7.299 | 7.463 | 7.246 | 7.381 | 624,932 | +0.12(+1.64%) |
Oct 10, 2002 | 6.982 | 7.287 | 6.954 | 7.263 | 694,403 | +0.17(+2.40%) |
Oct 09, 2002 | 7.062 | 7.168 | 7.025 | 7.092 | 559,510 | -0.00(-0.02%) |
Oct 08, 2002 | 7.086 | 7.120 | 6.974 | 7.094 | 799,701 | +0.05(+0.75%) |
Oct 07, 2002 | 6.974 | 7.116 | 6.909 | 7.041 | 622,128 | +0.05(+0.76%) |
Oct 04, 2002 | 7.338 | 7.349 | 6.986 | 6.988 | 1,411,860 | -0.36(-4.89%) |
Oct 03, 2002 | 7.383 | 7.455 | 7.295 | 7.348 | 533,964 | -0.02(-0.30%) |
Oct 02, 2002 | 7.407 | 7.596 | 7.367 | 7.370 | 1,550,491 | -0.08(-1.03%) |
Oct 01, 2002 | 6.693 | 7.479 | 6.693 | 7.447 | 2,548,015 | +0.76(+11.30%) |
Sep 30, 2002 | 6.693 | 6.736 | 6.609 | 6.691 | 1,792,240 | -0.08(-1.21%) |
Sep 27, 2002 | 7.086 | 7.118 | 6.712 | 6.773 | 1,139,581 | -0.29(-4.05%) |
Sep 26, 2002 | 7.206 | 7.375 | 6.950 | 7.059 | 1,850,496 | +0.24(+3.46%) |
Sep 25, 2002 | 6.484 | 6.826 | 6.484 | 6.823 | 905,310 | +0.21(+3.13%) |
Sep 24, 2002 | 6.725 | 6.725 | 6.600 | 6.616 | 482,562 | -0.19(-2.78%) |
Sep 23, 2002 | 7.030 | 7.031 | 6.742 | 6.805 | 771,974 | -0.26(-3.75%) |
Sep 20, 2002 | 7.126 | 7.142 | 7.025 | 7.070 | 563,871 | -0.05(-0.77%) |
Sep 19, 2002 | 7.022 | 7.218 | 6.996 | 7.124 | 469,477 | +0.10(+1.46%) |
Sep 18, 2002 | 7.094 | 7.222 | 6.938 | 7.022 | 609,978 | -0.09(-1.31%) |
Sep 17, 2002 | 6.978 | 7.250 | 6.933 | 7.115 | 186,918 | +0.14(+1.95%) |
Sep 16, 2002 | 6.901 | 7.041 | 6.789 | 6.978 | 916,213 | +0.08(+1.12%) |
Sep 13, 2002 | 7.335 | 7.336 | 6.901 | 6.901 | 1,731,180 | -0.59(-7.92%) |
Sep 12, 2002 | 7.776 | 7.776 | 7.494 | 7.495 | 470,100 | -0.29(-3.77%) |
Sep 11, 2002 | 7.885 | 7.887 | 7.683 | 7.789 | 773,532 | -0.09(-1.16%) |
Sep 10, 2002 | 7.835 | 7.945 | 7.835 | 7.880 | 280,689 | +0.05(+0.61%) |
Sep 09, 2002 | 7.704 | 7.940 | 7.628 | 7.832 | 364,803 | +0.13(+1.67%) |
Sep 06, 2002 | 7.583 | 7.742 | 7.583 | 7.704 | 380,068 | +0.13(+1.67%) |
Sep 05, 2002 | 7.511 | 7.736 | 7.506 | 7.577 | 340,503 | -0.13(-1.65%) |
Sep 04, 2002 | 7.511 | 7.704 | 7.511 | 7.704 | 418,386 | +0.20(+2.65%) |
Sep 03, 2002 | 7.861 | 7.861 | 7.471 | 7.505 | 1,086,621 | -0.32(-4.04%) |
Aug 30, 2002 | 7.744 | 7.872 | 7.656 | 7.821 | 381,937 | +0.08(+0.99%) |
Aug 29, 2002 | 7.805 | 7.815 | 7.704 | 7.744 | 285,362 | -0.04(-0.47%) |
Aug 28, 2002 | 7.831 | 7.861 | 7.779 | 7.781 | 361,376 | -0.06(-0.74%) |
Aug 27, 2002 | 7.896 | 7.906 | 7.816 | 7.839 | 485,054 | -0.04(-0.49%) |
Aug 26, 2002 | 7.800 | 7.877 | 7.704 | 7.877 | 212,775 | +0.09(+1.09%) |
Aug 23, 2002 | 7.916 | 7.916 | 7.792 | 7.792 | 162,619 | -0.10(-1.32%) |
Aug 22, 2002 | 7.768 | 7.913 | 7.720 | 7.896 | 295,020 | +0.13(+1.65%) |
Aug 21, 2002 | 7.744 | 7.768 | 7.686 | 7.768 | 230,221 | +0.04(+0.54%) |
Aug 20, 2002 | 7.696 | 7.736 | 7.608 | 7.726 | 357,326 | -0.07(-0.86%) |
Aug 16, 2002 | 7.929 | 7.941 | 7.704 | 7.794 | 405,613 | -0.13(-1.68%) |
Aug 15, 2002 | 7.856 | 7.929 | 7.771 | 7.927 | 371,656 | +0.11(+1.42%) |
Aug 14, 2002 | 7.712 | 7.847 | 7.559 | 7.816 | 242,682 | +0.11(+1.42%) |
Aug 13, 2002 | 7.792 | 7.824 | 7.693 | 7.707 | 329,911 | -0.09(-1.15%) |
Aug 12, 2002 | 7.583 | 7.855 | 7.553 | 7.797 | 252,028 | +0.35(+4.68%) |
Aug 07, 2002 | 7.335 | 7.460 | 7.237 | 7.449 | 217,448 | +0.12(+1.58%) |
Aug 06, 2002 | 7.222 | 7.375 | 7.222 | 7.333 | 666,365 | +0.13(+1.85%) |
Aug 05, 2002 | 7.230 | 7.324 | 7.200 | 7.200 | 298,758 | -0.06(-0.77%) |
Aug 02, 2002 | 7.263 | 7.343 | 7.218 | 7.256 | 551,410 | -0.03(-0.40%) |
Aug 01, 2002 | 7.279 | 7.372 | 7.176 | 7.285 | 933,659 | -0.02(-0.24%) |
Jul 31, 2002 | 7.332 | 7.447 | 7.230 | 7.303 | 666,677 | -0.03(-0.37%) |
Jul 30, 2002 | 7.415 | 7.572 | 7.291 | 7.330 | 937,709 | -0.09(-1.15%) |
Jul 29, 2002 | 7.142 | 7.462 | 7.134 | 7.415 | 650,789 | +0.30(+4.17%) |
Jul 26, 2002 | 6.861 | 7.263 | 6.842 | 7.118 | 991,916 | +0.33(+4.80%) |
Jul 25, 2002 | 6.219 | 6.967 | 6.219 | 6.792 | 1,166,373 | +0.67(+10.90%) |
Jul 24, 2002 | 5.842 | 6.139 | 5.794 | 6.125 | 416,517 | +0.29(+4.89%) |
Jul 23, 2002 | 5.767 | 5.950 | 5.767 | 5.839 | 441,751 | +0.15(+2.68%) |
Jul 22, 2002 | 5.954 | 6.011 | 5.585 | 5.686 | 342,061 | -0.23(-3.96%) |
Jul 19, 2002 | 6.097 | 6.097 | 5.873 | 5.921 | 339,257 | -0.30(-4.78%) |
Jul 17, 2002 | 6.211 | 6.292 | 6.179 | 6.218 | 266,982 | -0.28(-4.32%) |
Jul 12, 2002 | 6.704 | 6.706 | 6.484 | 6.499 | 590,352 | -0.21(-3.13%) |
Jul 11, 2002 | 6.845 | 6.871 | 6.489 | 6.709 | 411,844 | -0.14(-2.04%) |
Jul 10, 2002 | 6.961 | 6.962 | 6.821 | 6.848 | 337,388 | -0.15(-2.18%) |
Jul 09, 2002 | 7.043 | 7.046 | 6.969 | 7.001 | 227,729 | -0.04(-0.52%) |
Jul 08, 2002 | 7.054 | 7.054 | 7.038 | 7.038 | 270,097 | -0.02(-0.23%) |
Jul 05, 2002 | 6.893 | 7.067 | 6.893 | 7.054 | 310,596 | +0.17(+2.50%) |
Jul 04, 2002 | 6.975 | 6.998 | 6.787 | 6.882 | 493,154 | +0.00(+0.00%) |
Jul 03, 2002 | 6.975 | 6.998 | 6.787 | 6.882 | 493,154 | -0.09(-1.22%) |
Jul 02, 2002 | 7.279 | 7.279 | 6.942 | 6.967 | 401,564 | -0.30(-4.17%) |
Jul 01, 2002 | 7.254 | 7.401 | 7.206 | 7.271 | 509,976 | -0.02(-0.22%) |
Jun 28, 2002 | 7.303 | 7.579 | 7.287 | 7.287 | 1,042,384 | -0.03(-0.44%) |
Jun 27, 2002 | 7.062 | 7.335 | 7.062 | 7.319 | 620,882 | +0.36(+5.21%) |
Jun 26, 2002 | 6.901 | 6.982 | 6.845 | 6.956 | 645,181 | +0.04(+0.56%) |
Jun 25, 2002 | 6.916 | 6.946 | 6.890 | 6.917 | 365,737 | -0.10(-1.49%) |
Jun 21, 2002 | 7.163 | 7.205 | 7.022 | 7.022 | 436,455 | -0.14(-1.95%) |
Jun 20, 2002 | 7.192 | 7.258 | 7.161 | 7.161 | 268,540 | -0.03(-0.40%) |
Jun 19, 2002 | 7.123 | 7.315 | 7.121 | 7.190 | 259,194 | +0.04(+0.56%) |
Jun 18, 2002 | 7.118 | 7.184 | 7.088 | 7.150 | 218,071 | +0.05(+0.68%) |
Jun 17, 2002 | 6.909 | 7.110 | 6.909 | 7.102 | 2,024,954 | +0.30(+4.39%) |
Jun 14, 2002 | 6.974 | 6.974 | 6.773 | 6.803 | 3,053,008 | -0.47(-6.42%) |
Jun 12, 2002 | 7.184 | 7.287 | 7.099 | 7.271 | 361,999 | +0.05(+0.64%) |
Jun 11, 2002 | 7.328 | 7.388 | 7.222 | 7.224 | 192,526 | -0.14(-1.87%) |
Jun 10, 2002 | 7.473 | 7.473 | 7.360 | 7.362 | 285,362 | -0.13(-1.69%) |
Jun 07, 2002 | 7.288 | 7.543 | 7.271 | 7.489 | 228,975 | +0.16(+2.19%) |
Jun 06, 2002 | 7.396 | 7.396 | 7.288 | 7.328 | 225,237 | -0.08(-1.10%) |
Jun 05, 2002 | 7.367 | 7.454 | 7.359 | 7.410 | 187,230 | -0.11(-1.45%) |
May 31, 2002 | 7.457 | 7.609 | 7.455 | 7.519 | 311,531 | -0.09(-1.12%) |
May 28, 2002 | 7.551 | 7.604 | 7.473 | 7.604 | 261,063 | +0.06(+0.81%) |
May 27, 2002 | 7.540 | 7.592 | 7.508 | 7.543 | 193,461 | +0.00(+0.00%) |
May 24, 2002 | 7.540 | 7.592 | 7.508 | 7.543 | 190,345 | +0.02(+0.32%) |
May 23, 2002 | 7.511 | 7.532 | 7.352 | 7.519 | 745,183 | -0.01(-0.09%) |
May 22, 2002 | 7.616 | 7.640 | 7.495 | 7.526 | 237,698 | -0.14(-1.80%) |
May 21, 2002 | 7.685 | 7.763 | 7.636 | 7.664 | 403,121 | +0.03(+0.36%) |
May 20, 2002 | 7.792 | 7.792 | 7.625 | 7.636 | 193,461 | -0.19(-2.46%) |
May 17, 2002 | 7.779 | 7.855 | 7.672 | 7.829 | 454,212 | +0.05(+0.64%) |
May 16, 2002 | 7.800 | 7.872 | 7.776 | 7.779 | 206,856 | -0.03(-0.35%) |
May 15, 2002 | 7.871 | 7.913 | 7.763 | 7.807 | 254,521 | -0.06(-0.82%) |
May 14, 2002 | 7.872 | 7.872 | 7.802 | 7.871 | 305,612 | +0.01(+0.10%) |
May 13, 2002 | 7.880 | 7.893 | 7.768 | 7.863 | 296,577 | +0.00(+0.00%) |
May 10, 2002 | 8.081 | 8.081 | 7.850 | 7.863 | 249,225 | -0.22(-2.70%) |
May 09, 2002 | 8.001 | 8.145 | 7.986 | 8.081 | 62,306 | +0.09(+1.06%) |
May 08, 2002 | 8.001 | 8.041 | 7.919 | 7.996 | 464,804 | +0.04(+0.44%) |
May 07, 2002 | 7.929 | 8.017 | 7.871 | 7.961 | 625,555 | +0.03(+0.43%) |
May 06, 2002 | 7.916 | 7.957 | 7.869 | 7.927 | 478,823 | +0.01(+0.14%) |
May 03, 2002 | 7.768 | 7.916 | 7.768 | 7.916 | 637,081 | +0.15(+1.90%) |
May 02, 2002 | 7.720 | 7.784 | 7.694 | 7.768 | 433,963 | +0.05(+0.62%) |