Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.060 | 7.096 | 6.824 | 6.937 | 595,040 | +0.00(+0.07%) |
May 29, 2003 | 7.155 | 7.164 | 6.520 | 6.933 | 1,196,476 | -0.25(-3.53%) |
May 28, 2003 | 7.128 | 7.246 | 6.946 | 7.187 | 1,470,397 | +0.08(+1.15%) |
May 27, 2003 | 6.570 | 7.155 | 6.552 | 7.105 | 1,756,228 | +0.58(+8.90%) |
May 23, 2003 | 6.094 | 6.565 | 6.080 | 6.525 | 893,662 | +0.43(+7.07%) |
May 22, 2003 | 5.894 | 6.139 | 5.872 | 6.094 | 1,310,499 | +0.20(+3.38%) |
May 21, 2003 | 5.786 | 5.908 | 5.767 | 5.894 | 541,226 | +0.07(+1.25%) |
May 20, 2003 | 5.894 | 6.112 | 5.668 | 5.822 | 745,454 | -0.03(-0.47%) |
May 19, 2003 | 6.012 | 6.357 | 5.804 | 5.849 | 1,199,343 | -0.33(-5.36%) |
May 16, 2003 | 6.298 | 6.393 | 6.121 | 6.180 | 1,086,201 | -0.19(-2.99%) |
May 15, 2003 | 6.493 | 6.602 | 6.289 | 6.370 | 1,150,602 | -0.16(-2.43%) |
May 14, 2003 | 6.584 | 6.679 | 6.411 | 6.529 | 845,142 | +0.00(+0.00%) |
May 13, 2003 | 6.302 | 6.597 | 6.302 | 6.529 | 906,454 | +0.19(+3.00%) |
May 12, 2003 | 6.157 | 6.506 | 6.062 | 6.339 | 786,917 | +0.17(+2.72%) |
May 09, 2003 | 5.935 | 6.212 | 5.903 | 6.171 | 679,439 | +0.35(+6.00%) |
May 08, 2003 | 6.030 | 6.058 | 5.681 | 5.822 | 1,506,567 | -0.21(-3.46%) |
May 07, 2003 | 5.990 | 6.112 | 5.985 | 6.030 | 784,491 | -0.02(-0.30%) |
May 06, 2003 | 5.604 | 6.098 | 5.568 | 6.049 | 1,874,663 | +0.49(+8.72%) |
May 05, 2003 | 5.736 | 5.872 | 5.514 | 5.563 | 924,539 | -0.17(-3.00%) |
May 02, 2003 | 5.436 | 5.962 | 5.436 | 5.736 | 1,222,500 | +0.31(+5.68%) |
May 01, 2003 | 5.400 | 5.446 | 5.133 | 5.427 | 609,816 | +0.02(+0.42%) |
Apr 30, 2003 | 5.287 | 5.591 | 5.273 | 5.405 | 766,185 | +0.11(+2.14%) |
Apr 29, 2003 | 5.273 | 5.432 | 5.264 | 5.291 | 523,582 | +0.02(+0.34%) |
Apr 28, 2003 | 4.988 | 5.341 | 4.988 | 5.273 | 531,742 | +0.29(+5.92%) |
Apr 25, 2003 | 5.033 | 5.328 | 4.974 | 4.978 | 914,394 | -0.23(-4.44%) |
Apr 24, 2003 | 5.305 | 5.391 | 5.087 | 5.210 | 1,505,905 | -0.11(-2.13%) |
Apr 23, 2003 | 4.988 | 5.323 | 4.988 | 5.323 | 1,270,139 | +0.37(+7.51%) |
Apr 22, 2003 | 4.852 | 5.001 | 4.784 | 4.951 | 536,153 | +0.11(+2.34%) |
Apr 21, 2003 | 4.670 | 4.951 | 4.666 | 4.838 | 630,989 | +0.12(+2.60%) |
Apr 17, 2003 | 4.761 | 4.774 | 4.616 | 4.716 | 948,579 | -0.02(-0.49%) |
Apr 16, 2003 | 4.965 | 4.969 | 4.711 | 4.739 | 388,606 | -0.19(-3.77%) |
Apr 15, 2003 | 4.960 | 4.983 | 4.829 | 4.924 | 425,658 | -0.05(-1.09%) |
Apr 14, 2003 | 4.847 | 5.010 | 4.847 | 4.978 | 349,569 | +0.13(+2.71%) |
Apr 11, 2003 | 4.965 | 5.028 | 4.838 | 4.847 | 547,622 | -0.09(-1.84%) |
Apr 10, 2003 | 5.155 | 5.210 | 4.870 | 4.938 | 1,112,667 | -0.25(-4.81%) |
Apr 09, 2003 | 5.486 | 5.486 | 5.183 | 5.187 | 630,989 | -0.24(-4.51%) |
Apr 08, 2003 | 5.396 | 5.504 | 5.300 | 5.432 | 865,873 | +0.03(+0.50%) |
Apr 07, 2003 | 5.763 | 5.781 | 5.396 | 5.405 | 1,128,767 | -0.10(-1.89%) |
Apr 04, 2003 | 5.622 | 5.754 | 5.495 | 5.509 | 1,093,259 | -0.13(-2.33%) |
Apr 03, 2003 | 5.287 | 5.640 | 5.142 | 5.640 | 1,508,331 | +0.40(+7.71%) |
Apr 02, 2003 | 4.765 | 5.246 | 4.716 | 5.237 | 1,632,941 | +0.54(+11.49%) |
Apr 01, 2003 | 4.539 | 4.761 | 4.539 | 4.697 | 523,802 | +0.12(+2.56%) |
Mar 31, 2003 | 4.666 | 4.670 | 4.539 | 4.580 | 744,686 | -0.13(-2.69%) |
Mar 28, 2003 | 4.865 | 4.924 | 4.657 | 4.706 | 762,337 | -0.14(-2.90%) |
Mar 27, 2003 | 4.657 | 4.847 | 4.552 | 4.847 | 1,033,962 | +0.21(+4.50%) |
Mar 26, 2003 | 4.657 | 4.784 | 4.629 | 4.638 | 366,035 | +0.01(+0.20%) |
Mar 25, 2003 | 4.579 | 4.725 | 4.511 | 4.629 | 1,014,664 | +0.05(+0.99%) |
Mar 24, 2003 | 4.924 | 4.929 | 4.511 | 4.584 | 998,734 | -0.38(-7.67%) |
Mar 21, 2003 | 4.761 | 4.997 | 4.743 | 4.965 | 116,383,488 | +0.24(+4.99%) |
Mar 20, 2003 | 4.652 | 4.738 | 4.511 | 4.729 | 949,944 | +0.10(+2.05%) |
Mar 19, 2003 | 4.738 | 4.738 | 4.634 | 4.634 | 1,063,227 | -0.01(-0.29%) |
Mar 18, 2003 | 4.425 | 4.647 | 4.394 | 4.647 | 832,842 | +0.30(+6.88%) |
Mar 17, 2003 | 4.230 | 4.375 | 4.190 | 4.348 | 839,385 | +0.15(+3.56%) |
Mar 14, 2003 | 4.616 | 4.625 | 4.199 | 4.199 | 66,605,672 | +0.03(+0.65%) |
Mar 13, 2003 | 3.927 | 4.171 | 3.913 | 4.171 | 634,518 | +0.24(+6.24%) |
Mar 12, 2003 | 3.881 | 3.972 | 3.822 | 3.927 | 722,065 | +0.03(+0.70%) |
Mar 11, 2003 | 4.058 | 4.117 | 3.863 | 3.899 | 396,546 | -0.15(-3.80%) |
Mar 10, 2003 | 4.085 | 4.217 | 4.054 | 4.054 | 542,549 | -0.05(-1.32%) |
Mar 07, 2003 | 4.072 | 4.149 | 4.013 | 4.108 | 872,931 | -0.02(-0.44%) |
Mar 06, 2003 | 4.208 | 4.244 | 4.081 | 4.126 | 576,072 | -0.09(-2.15%) |
Mar 05, 2003 | 4.330 | 4.353 | 4.203 | 4.217 | 646,869 | -0.03(-0.64%) |
Mar 04, 2003 | 4.317 | 4.339 | 4.230 | 4.244 | 629,886 | -0.13(-3.01%) |
Mar 03, 2003 | 4.398 | 4.575 | 4.335 | 4.375 | 1,632,059 | -0.06(-1.33%) |
Feb 28, 2003 | 4.443 | 4.475 | 4.348 | 4.434 | 461,828 | -0.01(-0.20%) |
Feb 27, 2003 | 4.475 | 4.502 | 4.380 | 4.443 | 853,081 | -0.05(-1.21%) |
Feb 26, 2003 | 4.557 | 4.593 | 4.471 | 4.498 | 509,687 | -0.05(-1.00%) |
Feb 25, 2003 | 4.471 | 4.543 | 4.294 | 4.543 | 964,017 | +0.03(+0.60%) |
Feb 24, 2003 | 4.802 | 4.829 | 4.489 | 4.516 | 1,022,463 | -0.28(-5.77%) |
Feb 21, 2003 | 4.729 | 4.847 | 4.647 | 4.793 | 662,748 | +0.05(+1.15%) |
Feb 20, 2003 | 4.784 | 4.870 | 4.693 | 4.738 | 865,653 | -0.03(-0.57%) |
Feb 19, 2003 | 5.010 | 5.010 | 4.743 | 4.765 | 1,077,159 | -0.13(-2.69%) |
Feb 18, 2003 | 4.906 | 4.960 | 4.847 | 4.897 | 1,029,300 | +0.07(+1.50%) |
Feb 14, 2003 | 4.788 | 4.847 | 4.738 | 4.824 | 1,299,251 | +0.04(+0.85%) |
Feb 13, 2003 | 4.861 | 4.883 | 4.716 | 4.784 | 1,367,401 | -0.09(-1.77%) |
Feb 12, 2003 | 4.929 | 4.988 | 4.852 | 4.870 | 705,314 | -0.10(-2.01%) |
Feb 11, 2003 | 4.974 | 5.056 | 4.870 | 4.969 | 973,942 | +0.04(+0.83%) |
Feb 10, 2003 | 5.033 | 5.137 | 4.847 | 4.929 | 1,011,876 | -0.16(-3.12%) |
Feb 07, 2003 | 5.196 | 5.241 | 5.001 | 5.087 | 897,191 | -0.02(-0.36%) |
Feb 06, 2003 | 4.892 | 5.260 | 4.874 | 5.105 | 1,536,120 | +0.10(+1.99%) |
Feb 05, 2003 | 5.187 | 5.264 | 4.861 | 5.006 | 3,289,482 | -0.32(-6.04%) |
Feb 04, 2003 | 5.618 | 5.627 | 4.784 | 5.328 | 4,677,835 | -0.30(-5.32%) |
Feb 03, 2003 | 5.708 | 5.758 | 5.545 | 5.627 | 716,121 | -0.14(-2.44%) |
Jan 31, 2003 | 5.740 | 5.944 | 5.690 | 5.767 | 753,614 | +0.00(+0.08%) |
Jan 30, 2003 | 5.876 | 6.008 | 5.728 | 5.763 | 890,065 | -0.11(-1.93%) |
Jan 29, 2003 | 5.808 | 5.994 | 5.727 | 5.876 | 1,409,526 | +0.02(+0.39%) |
Jan 28, 2003 | 6.162 | 6.171 | 5.686 | 5.854 | 2,543,586 | -0.27(-4.37%) |
Jan 27, 2003 | 6.606 | 6.606 | 6.067 | 6.121 | 1,007,024 | -0.49(-7.47%) |
Jan 24, 2003 | 6.856 | 6.865 | 6.497 | 6.615 | 472,856 | -0.24(-3.44%) |
Jan 23, 2003 | 6.901 | 7.110 | 6.565 | 6.851 | 893,001 | -0.06(-0.92%) |
Jan 22, 2003 | 6.769 | 7.005 | 6.638 | 6.915 | 664,071 | +0.13(+1.94%) |
Jan 21, 2003 | 6.960 | 6.974 | 6.547 | 6.783 | 1,098,111 | -0.20(-2.92%) |
Jan 17, 2003 | 7.073 | 7.096 | 6.887 | 6.987 | 690,096 | -0.15(-2.03%) |
Jan 16, 2003 | 6.828 | 7.400 | 6.779 | 7.132 | 1,109,800 | +0.30(+4.38%) |
Jan 15, 2003 | 6.960 | 7.010 | 6.765 | 6.833 | 505,056 | -0.13(-1.83%) |
Jan 14, 2003 | 7.087 | 7.096 | 6.937 | 6.960 | 620,403 | -0.11(-1.60%) |
Jan 13, 2003 | 6.969 | 7.191 | 6.946 | 7.073 | 530,639 | +0.12(+1.69%) |
Jan 10, 2003 | 6.942 | 7.023 | 6.824 | 6.955 | 782,285 | +0.01(+0.13%) |
Jan 09, 2003 | 6.869 | 7.073 | 6.860 | 6.946 | 689,434 | +0.08(+1.12%) |
Jan 08, 2003 | 7.028 | 7.155 | 6.842 | 6.869 | 775,007 | -0.20(-2.82%) |
Jan 07, 2003 | 7.295 | 7.309 | 6.983 | 7.069 | 1,104,948 | -0.09(-1.20%) |
Jan 06, 2003 | 6.915 | 7.209 | 6.883 | 7.155 | 1,816,879 | +0.32(+4.71%) |
Jan 03, 2003 | 6.851 | 7.073 | 6.788 | 6.833 | 1,093,038 | +0.03(+0.40%) |
Jan 02, 2003 | 6.652 | 6.878 | 6.561 | 6.806 | 841,392 | +0.19(+2.81%) |
Dec 31, 2002 | 6.506 | 6.887 | 6.466 | 6.620 | 1,487,820 | +0.13(+2.03%) |
Dec 30, 2002 | 6.670 | 6.720 | 6.298 | 6.488 | 1,505,464 | -0.14(-2.05%) |
Dec 27, 2002 | 6.783 | 6.847 | 6.624 | 6.624 | 649,956 | -0.15(-2.27%) |
Dec 26, 2002 | 6.887 | 6.978 | 6.765 | 6.779 | 608,493 | -0.10(-1.45%) |
Dec 24, 2002 | 6.964 | 7.100 | 6.833 | 6.878 | 366,992 | -0.07(-1.04%) |
Dec 23, 2002 | 6.865 | 7.141 | 6.810 | 6.951 | 827,939 | +0.01(+0.13%) |
Dec 20, 2002 | 6.865 | 7.069 | 6.810 | 6.942 | 747,659 | +0.03(+0.39%) |
Dec 19, 2002 | 6.960 | 7.291 | 6.828 | 6.915 | 1,074,733 | -0.07(-0.97%) |
Dec 18, 2002 | 7.123 | 7.150 | 6.869 | 6.983 | 744,130 | -0.12(-1.72%) |
Dec 17, 2002 | 7.137 | 7.259 | 7.037 | 7.105 | 578,940 | -0.03(-0.44%) |
Dec 16, 2002 | 7.205 | 7.305 | 6.924 | 7.137 | 1,479,439 | -0.10(-1.38%) |
Dec 13, 2002 | 7.436 | 7.436 | 7.209 | 7.237 | 836,981 | -0.20(-2.74%) |
Dec 12, 2002 | 7.395 | 7.558 | 7.268 | 7.441 | 739,278 | +0.07(+0.92%) |
Dec 11, 2002 | 7.196 | 7.527 | 7.182 | 7.373 | 786,917 | +0.08(+1.06%) |
Dec 10, 2002 | 7.522 | 7.645 | 7.209 | 7.295 | 2,029,488 | -0.32(-4.23%) |
Dec 09, 2002 | 7.631 | 7.962 | 7.595 | 7.617 | 1,848,417 | -0.11(-1.41%) |
Dec 06, 2002 | 7.871 | 7.885 | 7.554 | 7.726 | 1,702,855 | -0.10(-1.22%) |
Dec 05, 2002 | 8.053 | 8.211 | 7.735 | 7.821 | 1,317,557 | -0.22(-2.70%) |
Dec 04, 2002 | 8.647 | 8.651 | 8.003 | 8.038 | 1,422,317 | -0.63(-7.28%) |
Dec 03, 2002 | 8.674 | 8.774 | 8.547 | 8.669 | 985,411 | -0.05(-0.62%) |
Dec 02, 2002 | 8.628 | 8.833 | 8.570 | 8.724 | 1,126,782 | +0.10(+1.16%) |
Nov 29, 2002 | 8.683 | 8.728 | 8.615 | 8.624 | 359,494 | -0.02(-0.26%) |
Nov 27, 2002 | 8.420 | 8.728 | 8.307 | 8.647 | 1,303,221 | +0.39(+4.67%) |
Nov 26, 2002 | 8.665 | 8.710 | 8.161 | 8.261 | 2,075,582 | -0.37(-4.26%) |
Nov 25, 2002 | 8.547 | 8.774 | 8.533 | 8.628 | 2,305,394 | +0.15(+1.71%) |
Nov 22, 2002 | 9.064 | 9.227 | 8.456 | 8.483 | 6,801,277 | -1.22(-12.53%) |
Nov 21, 2002 | 9.490 | 9.812 | 9.272 | 9.699 | 2,308,041 | +0.20(+2.15%) |
Nov 20, 2002 | 8.914 | 9.508 | 8.910 | 9.495 | 1,462,237 | +0.59(+6.67%) |
Nov 19, 2002 | 8.869 | 8.941 | 8.783 | 8.901 | 1,743,877 | -0.00(-0.05%) |
Nov 18, 2002 | 8.846 | 8.987 | 8.570 | 8.905 | 1,626,986 | +0.33(+3.81%) |
Nov 15, 2002 | 8.479 | 8.615 | 8.343 | 8.579 | 1,086,863 | +0.13(+1.56%) |
Nov 14, 2002 | 7.998 | 8.456 | 7.980 | 8.447 | 844,260 | +0.47(+5.85%) |
Nov 13, 2002 | 8.016 | 8.062 | 7.880 | 7.980 | 1,021,801 | -0.12(-1.46%) |
Nov 12, 2002 | 7.980 | 8.157 | 7.898 | 8.098 | 798,827 | +0.12(+1.53%) |
Nov 11, 2002 | 8.084 | 8.229 | 7.880 | 7.976 | 883,738 | -0.14(-1.68%) |
Nov 08, 2002 | 8.388 | 8.542 | 8.003 | 8.112 | 932,038 | -0.26(-3.14%) |
Nov 07, 2002 | 8.356 | 8.742 | 8.243 | 8.375 | 1,546,707 | +0.02(+0.27%) |
Nov 06, 2002 | 8.452 | 8.642 | 8.216 | 8.352 | 1,614,636 | -0.19(-2.23%) |
Nov 05, 2002 | 8.352 | 8.706 | 8.193 | 8.542 | 1,733,291 | +0.19(+2.34%) |
Nov 04, 2002 | 8.211 | 8.737 | 8.207 | 8.347 | 1,441,946 | +0.15(+1.77%) |
Nov 01, 2002 | 8.189 | 8.270 | 7.971 | 8.202 | 1,235,292 | +0.01(+0.17%) |
Oct 31, 2002 | 8.461 | 8.833 | 8.180 | 8.189 | 3,124,035 | -0.29(-3.42%) |
Oct 30, 2002 | 8.166 | 8.928 | 8.089 | 8.479 | 3,620,746 | +0.34(+4.24%) |
Oct 29, 2002 | 7.867 | 8.161 | 7.699 | 8.134 | 1,833,199 | +0.44(+5.65%) |
Oct 28, 2002 | 7.871 | 8.025 | 7.617 | 7.699 | 698,256 | -0.10(-1.22%) |
Oct 25, 2002 | 7.595 | 7.753 | 7.436 | 7.794 | 694,728 | +0.30(+3.98%) |
Oct 24, 2002 | 7.939 | 8.093 | 7.454 | 7.496 | 938,862 | -0.36(-4.55%) |
Oct 23, 2002 | 7.871 | 7.903 | 7.513 | 7.853 | 924,713 | -0.02(-0.29%) |
Oct 22, 2002 | 8.134 | 8.275 | 7.767 | 7.876 | 996,659 | -0.26(-3.18%) |
Oct 21, 2002 | 7.477 | 8.161 | 7.477 | 8.134 | 1,192,065 | +0.03(+0.39%) |
Oct 18, 2002 | 8.297 | 8.483 | 7.962 | 8.103 | 727,345 | -0.20(-2.36%) |
Oct 17, 2002 | 8.252 | 8.511 | 8.121 | 8.298 | 1,148,967 | +0.27(+3.40%) |
Oct 16, 2002 | 7.971 | 8.370 | 7.821 | 8.025 | 1,109,571 | +0.05(+0.68%) |
Oct 15, 2002 | 7.926 | 8.461 | 7.926 | 7.971 | 2,782,498 | +0.34(+4.39%) |
Oct 14, 2002 | 6.946 | 7.753 | 6.765 | 7.636 | 1,996,626 | +0.71(+10.28%) |
Oct 11, 2002 | 6.779 | 6.983 | 6.665 | 6.924 | 1,419,891 | +0.31(+4.73%) |
Oct 10, 2002 | 6.284 | 6.751 | 6.062 | 6.611 | 1,375,341 | +0.35(+5.65%) |
Oct 09, 2002 | 6.556 | 6.688 | 6.257 | 6.257 | 947,476 | -0.33(-5.02%) |
Oct 08, 2002 | 6.529 | 6.860 | 6.307 | 6.588 | 1,044,738 | +0.08(+1.18%) |
Oct 07, 2002 | 6.488 | 6.892 | 6.393 | 6.511 | 1,180,155 | +0.02(+0.35%) |
Oct 04, 2002 | 6.937 | 7.096 | 6.484 | 6.488 | 1,107,374 | -0.44(-6.35%) |
Oct 03, 2002 | 7.010 | 7.335 | 6.865 | 6.928 | 1,002,834 | -0.10(-1.42%) |
Oct 02, 2002 | 7.182 | 7.649 | 7.010 | 7.028 | 1,631,618 | -0.19(-2.58%) |
Oct 01, 2002 | 7.314 | 7.459 | 6.964 | 7.214 | 1,582,436 | +0.03(+0.44%) |
Sep 30, 2002 | 6.824 | 7.404 | 6.561 | 7.182 | 1,766,887 | +0.35(+5.18%) |
Sep 27, 2002 | 7.110 | 7.450 | 6.756 | 6.828 | 1,505,905 | -0.33(-4.56%) |
Sep 26, 2002 | 7.137 | 7.314 | 6.851 | 7.155 | 2,106,459 | +0.12(+1.68%) |
Sep 25, 2002 | 6.543 | 7.187 | 6.239 | 7.037 | 1,626,766 | +0.76(+12.14%) |
Sep 24, 2002 | 5.673 | 6.511 | 5.640 | 6.275 | 1,996,368 | +0.22(+3.67%) |
Sep 23, 2002 | 6.624 | 6.629 | 5.962 | 6.053 | 3,246,047 | -0.66(-9.87%) |
Sep 20, 2002 | 7.368 | 7.486 | 6.688 | 6.716 | 2,370,257 | -0.58(-7.94%) |
Sep 19, 2002 | 7.572 | 7.685 | 7.282 | 7.295 | 1,142,071 | -0.38(-4.91%) |
Sep 18, 2002 | 7.255 | 7.812 | 7.028 | 7.672 | 1,464,663 | +0.29(+3.93%) |
Sep 17, 2002 | 7.713 | 8.125 | 7.363 | 7.382 | 1,410,408 | -0.07(-0.91%) |
Sep 16, 2002 | 7.572 | 7.840 | 7.323 | 7.450 | 849,535 | -0.23(-2.94%) |
Sep 13, 2002 | 7.078 | 7.694 | 7.073 | 7.675 | 1,398,606 | +0.43(+5.93%) |
Sep 12, 2002 | 7.513 | 7.672 | 7.220 | 7.246 | 1,113,598 | -0.28(-3.73%) |
Sep 11, 2002 | 7.486 | 7.976 | 7.454 | 7.527 | 1,079,805 | +0.09(+1.16%) |
Sep 10, 2002 | 7.450 | 7.708 | 7.178 | 7.441 | 1,086,790 | -0.02(-0.24%) |
Sep 09, 2002 | 7.255 | 7.658 | 7.051 | 7.459 | 1,354,966 | +0.12(+1.67%) |
Sep 06, 2002 | 7.078 | 7.504 | 7.073 | 7.336 | 1,111,009 | +0.36(+5.13%) |
Sep 05, 2002 | 7.377 | 7.377 | 6.901 | 6.978 | 1,039,224 | -0.55(-7.35%) |
Sep 04, 2002 | 7.159 | 7.608 | 7.028 | 7.531 | 1,900,535 | +0.32(+4.40%) |
Sep 03, 2002 | 7.722 | 7.772 | 7.168 | 7.214 | 1,646,587 | -0.57(-7.34%) |
Aug 30, 2002 | 8.415 | 8.456 | 7.781 | 7.785 | 1,368,422 | -0.80(-9.30%) |
Aug 29, 2002 | 8.157 | 8.660 | 8.025 | 8.583 | 1,196,286 | +0.37(+4.47%) |
Aug 28, 2002 | 8.161 | 8.524 | 7.889 | 8.216 | 1,889,393 | -0.02(-0.28%) |
Aug 27, 2002 | 9.068 | 9.331 | 8.075 | 8.239 | 2,857,467 | -1.03(-11.11%) |
Aug 26, 2002 | 9.508 | 9.644 | 8.851 | 9.268 | 1,601,085 | -0.19(-1.96%) |
Aug 23, 2002 | 10.18 | 10.19 | 8.910 | 9.454 | 4,791,036 | -0.75(-7.33%) |
Aug 22, 2002 | 10.00 | 10.67 | 9.182 | 10.20 | 6,970,568 | -0.58(-5.42%) |
Aug 21, 2002 | 11.15 | 11.20 | 10.57 | 10.79 | 1,706,133 | -0.15(-1.33%) |
Aug 20, 2002 | 10.84 | 11.26 | 10.72 | 10.93 | 1,074,512 | -0.26(-2.35%) |
Aug 16, 2002 | 11.02 | 11.48 | 10.93 | 11.19 | 763,739 | +0.06(+0.52%) |
Aug 15, 2002 | 11.56 | 11.88 | 11.00 | 11.14 | 1,787,493 | -0.55(-4.69%) |
Aug 14, 2002 | 10.59 | 11.74 | 10.26 | 11.68 | 1,949,649 | +1.23(+11.75%) |
Aug 13, 2002 | 11.54 | 11.71 | 10.44 | 10.46 | 1,969,642 | -1.30(-11.07%) |
Aug 12, 2002 | 11.29 | 11.79 | 10.97 | 11.76 | 1,238,603 | +2.01(+20.66%) |
Aug 07, 2002 | 9.943 | 10.26 | 9.345 | 9.744 | 1,393,646 | -0.17(-1.69%) |
Aug 06, 2002 | 8.855 | 9.916 | 8.851 | 9.912 | 1,719,617 | +1.18(+13.50%) |
Aug 05, 2002 | 9.599 | 9.862 | 8.733 | 8.733 | 1,566,902 | -0.87(-9.02%) |
Aug 02, 2002 | 10.14 | 10.77 | 9.454 | 9.599 | 1,700,643 | -0.76(-7.35%) |
Aug 01, 2002 | 10.45 | 10.59 | 9.998 | 10.36 | 1,269,036 | -0.14(-1.30%) |
Jul 31, 2002 | 10.48 | 11.01 | 10.21 | 10.50 | 1,454,518 | +0.03(+0.30%) |
Jul 30, 2002 | 9.943 | 10.97 | 9.640 | 10.46 | 2,487,033 | +0.63(+6.46%) |
Jul 29, 2002 | 9.136 | 9.934 | 9.123 | 9.830 | 1,891,532 | +0.78(+8.67%) |
Jul 26, 2002 | 8.860 | 9.222 | 8.515 | 9.046 | 844,683 | +0.10(+1.12%) |
Jul 25, 2002 | 8.737 | 9.816 | 8.669 | 8.946 | 1,608,584 | +0.28(+3.19%) |
Jul 24, 2002 | 8.180 | 8.774 | 7.753 | 8.669 | 1,997,729 | +0.39(+4.77%) |
Jul 23, 2002 | 8.796 | 8.796 | 8.166 | 8.275 | 2,732,848 | -0.22(-2.56%) |
Jul 22, 2002 | 8.570 | 8.810 | 8.130 | 8.492 | 168,388,848 | -0.00(-0.05%) |
Jul 19, 2002 | 8.765 | 8.864 | 8.211 | 8.497 | 1,653,673 | -1.01(-10.59%) |
Jul 17, 2002 | 9.544 | 9.975 | 9.059 | 9.504 | 2,206,588 | +1.12(+13.42%) |
Jul 12, 2002 | 8.193 | 8.719 | 7.731 | 8.379 | 1,589,714 | +0.36(+4.52%) |
Jul 11, 2002 | 7.645 | 8.071 | 7.255 | 8.016 | 1,552,221 | +0.51(+6.76%) |
Jul 10, 2002 | 8.220 | 8.270 | 7.490 | 7.509 | 1,212,796 | -0.47(-5.86%) |
Jul 09, 2002 | 8.248 | 8.248 | 7.976 | 7.976 | 1,394,087 | -0.27(-3.30%) |
Jul 08, 2002 | 8.261 | 8.638 | 7.898 | 8.248 | 1,269,918 | -0.01(-0.16%) |
Jul 05, 2002 | 8.211 | 8.420 | 7.939 | 8.261 | 431,172 | +0.21(+2.58%) |
Jul 04, 2002 | 7.976 | 8.112 | 7.626 | 8.053 | 1,372,915 | +0.00(+0.00%) |
Jul 03, 2002 | 7.976 | 8.112 | 7.626 | 8.053 | 1,372,253 | +0.16(+2.07%) |
Jul 02, 2002 | 8.166 | 8.397 | 7.753 | 7.889 | 1,859,445 | -0.33(-4.03%) |
Jul 01, 2002 | 9.200 | 9.204 | 8.071 | 8.220 | 1,642,866 | -1.00(-10.87%) |
Jun 28, 2002 | 9.340 | 9.377 | 8.751 | 9.222 | 3,506,061 | +0.05(+0.49%) |
Jun 27, 2002 | 8.837 | 9.182 | 8.506 | 9.177 | 1,173,759 | +0.70(+8.29%) |
Jun 26, 2002 | 7.871 | 8.660 | 7.708 | 8.474 | 1,220,736 | +0.34(+4.12%) |
Jun 25, 2002 | 8.452 | 8.819 | 8.080 | 8.139 | 1,248,746 | -0.05(-0.61%) |
Jun 21, 2002 | 8.229 | 8.592 | 8.161 | 8.189 | 761,554 | +0.01(+0.11%) |
Jun 20, 2002 | 8.765 | 8.833 | 8.161 | 8.180 | 1,966,411 | -0.69(-7.77%) |
Jun 19, 2002 | 9.100 | 9.513 | 8.805 | 8.869 | 999,746 | -0.47(-5.05%) |
Jun 18, 2002 | 9.322 | 10.14 | 9.254 | 9.340 | 1,710,574 | -0.09(-0.96%) |
Jun 17, 2002 | 8.506 | 9.431 | 8.502 | 9.431 | 2,038,751 | +0.99(+11.71%) |
Jun 14, 2002 | 7.726 | 8.619 | 7.504 | 8.443 | 1,129,870 | +0.60(+7.69%) |
Jun 12, 2002 | 7.994 | 8.016 | 7.391 | 7.840 | 1,974,130 | -0.10(-1.20%) |
Jun 11, 2002 | 8.638 | 8.660 | 7.803 | 7.935 | 1,503,920 | -0.76(-8.71%) |
Jun 10, 2002 | 8.615 | 8.978 | 8.370 | 8.692 | 890,575 | +0.10(+1.11%) |
Jun 07, 2002 | 8.066 | 8.683 | 7.908 | 8.597 | 2,271,650 | +0.10(+1.12%) |
Jun 06, 2002 | 8.914 | 9.007 | 8.175 | 8.502 | 2,121,898 | -0.62(-6.76%) |