Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.673 | 7.739 | 7.564 | 7.717 | 606,221 | +0.13(+1.67%) |
Jun 27, 2003 | 7.630 | 7.673 | 7.542 | 7.590 | 278,453 | -0.04(-0.51%) |
Jun 26, 2003 | 7.551 | 7.630 | 7.481 | 7.630 | 175,467 | +0.13(+1.74%) |
Jun 25, 2003 | 7.508 | 7.556 | 7.455 | 7.499 | 270,884 | +0.01(+0.12%) |
Jun 24, 2003 | 7.455 | 7.538 | 7.455 | 7.490 | 232,350 | +0.03(+0.35%) |
Jun 23, 2003 | 7.521 | 7.542 | 7.455 | 7.464 | 244,965 | -0.04(-0.58%) |
Jun 20, 2003 | 7.586 | 7.630 | 7.503 | 7.508 | 141,291 | -0.01(-0.17%) |
Jun 19, 2003 | 7.564 | 7.673 | 7.473 | 7.521 | 198,174 | -0.05(-0.69%) |
Jun 18, 2003 | 7.630 | 7.717 | 7.521 | 7.573 | 167,439 | -0.01(-0.17%) |
Jun 17, 2003 | 7.630 | 7.691 | 7.577 | 7.586 | 268,820 | -0.07(-0.97%) |
Jun 16, 2003 | 7.630 | 7.695 | 7.621 | 7.660 | 318,822 | +0.08(+1.03%) |
Jun 13, 2003 | 7.778 | 7.778 | 7.521 | 7.582 | 233,268 | -0.17(-2.14%) |
Jun 12, 2003 | 7.813 | 7.813 | 7.695 | 7.747 | 126,840 | +0.00(+0.06%) |
Jun 11, 2003 | 7.800 | 7.800 | 7.712 | 7.743 | 209,872 | -0.05(-0.67%) |
Jun 10, 2003 | 7.743 | 7.830 | 7.695 | 7.795 | 236,020 | +0.10(+1.30%) |
Jun 09, 2003 | 7.656 | 7.830 | 7.656 | 7.695 | 507,363 | +0.00(+0.00%) |
Jun 06, 2003 | 7.774 | 7.843 | 7.691 | 7.695 | 298,638 | +0.01(+0.11%) |
Jun 05, 2003 | 7.651 | 7.743 | 7.621 | 7.686 | 136,933 | -0.01(-0.11%) |
Jun 04, 2003 | 7.660 | 7.730 | 7.617 | 7.695 | 231,203 | +0.04(+0.57%) |
Jun 03, 2003 | 7.630 | 7.665 | 7.577 | 7.651 | 232,809 | +0.02(+0.29%) |
Jun 02, 2003 | 7.625 | 7.673 | 7.586 | 7.630 | 226,845 | +0.01(+0.17%) |
May 30, 2003 | 7.542 | 7.630 | 7.455 | 7.617 | 360,797 | +0.14(+1.93%) |
May 29, 2003 | 7.665 | 7.673 | 7.420 | 7.473 | 439,929 | -0.19(-2.50%) |
May 28, 2003 | 7.695 | 7.708 | 7.577 | 7.665 | 284,646 | +0.00(+0.00%) |
May 27, 2003 | 7.682 | 7.717 | 7.617 | 7.665 | 223,863 | -0.05(-0.68%) |
May 23, 2003 | 7.695 | 7.756 | 7.656 | 7.717 | 355,521 | -0.13(-1.67%) |
May 22, 2003 | 7.630 | 7.848 | 7.521 | 7.848 | 491,307 | +0.27(+3.51%) |
May 21, 2003 | 7.590 | 7.608 | 7.486 | 7.582 | 248,177 | +0.02(+0.23%) |
May 20, 2003 | 7.560 | 7.608 | 7.481 | 7.564 | 747,742 | +0.02(+0.29%) |
May 19, 2003 | 7.630 | 7.630 | 7.499 | 7.542 | 207,578 | -0.09(-1.14%) |
May 16, 2003 | 7.499 | 7.630 | 7.486 | 7.630 | 290,610 | +0.09(+1.21%) |
May 15, 2003 | 7.477 | 7.564 | 7.473 | 7.538 | 291,069 | +0.06(+0.82%) |
May 14, 2003 | 7.630 | 7.630 | 7.399 | 7.477 | 373,871 | +0.01(+0.18%) |
May 13, 2003 | 7.525 | 7.556 | 7.451 | 7.464 | 528,006 | -0.08(-1.04%) |
May 12, 2003 | 7.586 | 7.590 | 7.464 | 7.542 | 625,488 | -0.13(-1.65%) |
May 09, 2003 | 7.660 | 7.760 | 7.630 | 7.669 | 391,303 | +0.00(+0.00%) |
May 08, 2003 | 7.638 | 7.673 | 7.603 | 7.669 | 202,532 | +0.04(+0.51%) |
May 07, 2003 | 7.630 | 7.669 | 7.612 | 7.630 | 198,862 | -0.03(-0.46%) |
May 06, 2003 | 7.651 | 7.673 | 7.617 | 7.665 | 459,884 | -0.01(-0.11%) |
May 05, 2003 | 7.717 | 7.721 | 7.586 | 7.673 | 171,567 | -0.02(-0.28%) |
May 02, 2003 | 7.647 | 7.695 | 7.599 | 7.695 | 255,058 | +0.05(+0.63%) |
May 01, 2003 | 7.525 | 7.651 | 7.499 | 7.647 | 356,439 | +0.13(+1.74%) |
Apr 30, 2003 | 7.682 | 7.682 | 7.455 | 7.516 | 4,399,752 | -0.17(-2.16%) |
Apr 29, 2003 | 7.760 | 7.826 | 7.682 | 7.682 | 122,482 | -0.08(-1.01%) |
Apr 28, 2003 | 7.804 | 7.830 | 7.739 | 7.760 | 222,029 | -0.07(-0.84%) |
Apr 25, 2003 | 7.935 | 7.948 | 7.826 | 7.826 | 265,838 | -0.04(-0.50%) |
Apr 24, 2003 | 7.913 | 7.948 | 7.843 | 7.865 | 221,340 | -0.07(-0.88%) |
Apr 23, 2003 | 7.891 | 7.948 | 7.865 | 7.935 | 190,376 | +0.04(+0.55%) |
Apr 22, 2003 | 7.900 | 7.952 | 7.856 | 7.891 | 291,986 | +0.01(+0.11%) |
Apr 21, 2003 | 7.782 | 7.913 | 7.782 | 7.883 | 368,825 | +0.13(+1.69%) |
Apr 17, 2003 | 7.922 | 7.922 | 7.752 | 7.752 | 525,025 | -0.20(-2.47%) |
Apr 16, 2003 | 7.887 | 7.948 | 7.826 | 7.948 | 262,856 | +0.05(+0.66%) |
Apr 15, 2003 | 7.795 | 7.896 | 7.739 | 7.896 | 285,564 | +0.10(+1.29%) |
Apr 14, 2003 | 7.717 | 7.795 | 7.704 | 7.795 | 174,090 | +0.10(+1.25%) |
Apr 11, 2003 | 7.682 | 7.734 | 7.647 | 7.699 | 138,997 | +0.02(+0.23%) |
Apr 10, 2003 | 7.630 | 7.704 | 7.608 | 7.682 | 156,658 | +0.05(+0.69%) |
Apr 09, 2003 | 7.634 | 7.665 | 7.542 | 7.630 | 168,586 | +0.02(+0.29%) |
Apr 08, 2003 | 7.695 | 7.730 | 7.556 | 7.608 | 239,002 | -0.15(-1.91%) |
Apr 07, 2003 | 7.673 | 7.817 | 7.673 | 7.756 | 163,539 | +0.12(+1.54%) |
Apr 04, 2003 | 7.682 | 7.747 | 7.634 | 7.638 | 137,162 | -0.09(-1.13%) |
Apr 03, 2003 | 7.760 | 7.804 | 7.630 | 7.726 | 138,768 | -0.04(-0.56%) |
Apr 02, 2003 | 7.717 | 7.813 | 7.669 | 7.769 | 235,561 | +0.04(+0.51%) |
Apr 01, 2003 | 7.455 | 7.730 | 7.455 | 7.730 | 360,567 | +0.30(+3.99%) |
Mar 31, 2003 | 7.455 | 7.564 | 7.433 | 7.433 | 153,677 | -0.06(-0.81%) |
Mar 28, 2003 | 7.516 | 7.582 | 7.442 | 7.494 | 183,495 | -0.00(-0.06%) |
Mar 27, 2003 | 7.477 | 7.564 | 7.442 | 7.499 | 182,577 | +0.04(+0.58%) |
Mar 26, 2003 | 7.455 | 7.630 | 7.438 | 7.455 | 295,885 | -0.03(-0.41%) |
Mar 25, 2003 | 7.412 | 7.494 | 7.377 | 7.486 | 278,224 | +0.09(+1.24%) |
Mar 24, 2003 | 7.346 | 7.433 | 7.311 | 7.394 | 257,581 | -0.04(-0.53%) |
Mar 21, 2003 | 7.324 | 7.451 | 7.324 | 7.433 | 276,160 | +0.02(+0.29%) |
Mar 20, 2003 | 7.377 | 7.412 | 7.311 | 7.412 | 210,560 | +0.01(+0.12%) |
Mar 19, 2003 | 7.412 | 7.447 | 7.346 | 7.403 | 168,586 | -0.03(-0.41%) |
Mar 18, 2003 | 7.412 | 7.451 | 7.390 | 7.433 | 312,629 | +0.00(+0.00%) |
Mar 17, 2003 | 7.368 | 7.499 | 7.355 | 7.433 | 380,752 | +0.00(+0.06%) |
Mar 14, 2003 | 7.403 | 7.429 | 7.338 | 7.429 | 223,634 | +0.06(+0.83%) |
Mar 13, 2003 | 7.368 | 7.412 | 7.263 | 7.368 | 354,374 | +0.01(+0.18%) |
Mar 12, 2003 | 7.281 | 7.355 | 7.185 | 7.355 | 291,986 | +0.05(+0.66%) |
Mar 11, 2003 | 7.346 | 7.351 | 7.215 | 7.307 | 191,522 | -0.02(-0.30%) |
Mar 10, 2003 | 7.316 | 7.333 | 7.176 | 7.329 | 169,274 | +0.02(+0.30%) |
Mar 07, 2003 | 7.250 | 7.316 | 7.202 | 7.307 | 195,880 | +0.06(+0.78%) |
Mar 06, 2003 | 7.268 | 7.303 | 7.185 | 7.250 | 157,576 | -0.05(-0.72%) |
Mar 05, 2003 | 7.298 | 7.303 | 7.220 | 7.303 | 140,373 | +0.01(+0.18%) |
Mar 04, 2003 | 7.259 | 7.290 | 7.194 | 7.290 | 140,373 | +0.03(+0.42%) |
Mar 03, 2003 | 7.229 | 7.259 | 7.172 | 7.259 | 186,935 | +0.07(+0.91%) |
Feb 28, 2003 | 7.220 | 7.237 | 7.128 | 7.194 | 154,823 | +0.02(+0.24%) |
Feb 27, 2003 | 7.106 | 7.224 | 7.098 | 7.176 | 149,319 | +0.07(+0.92%) |
Feb 26, 2003 | 7.194 | 7.215 | 7.106 | 7.111 | 142,438 | -0.04(-0.55%) |
Feb 25, 2003 | 7.111 | 7.211 | 7.085 | 7.150 | 229,827 | +0.02(+0.24%) |
Feb 24, 2003 | 7.102 | 7.146 | 7.015 | 7.133 | 138,768 | +0.03(+0.37%) |
Feb 21, 2003 | 7.072 | 7.146 | 7.019 | 7.106 | 121,794 | +0.04(+0.62%) |
Feb 20, 2003 | 7.080 | 7.080 | 6.997 | 7.063 | 137,391 | +0.01(+0.19%) |
Feb 19, 2003 | 7.063 | 7.085 | 6.980 | 7.050 | 131,887 | -0.01(-0.19%) |
Feb 18, 2003 | 6.932 | 7.063 | 6.923 | 7.063 | 123,629 | +0.20(+2.86%) |
Feb 14, 2003 | 6.923 | 6.923 | 6.849 | 6.867 | 417,909 | -0.07(-0.94%) |
Feb 13, 2003 | 6.963 | 6.963 | 6.888 | 6.932 | 212,854 | +0.02(+0.32%) |
Feb 12, 2003 | 6.888 | 6.976 | 6.888 | 6.910 | 219,735 | +0.00(+0.00%) |
Feb 11, 2003 | 6.976 | 6.989 | 6.893 | 6.910 | 255,058 | -0.11(-1.55%) |
Feb 10, 2003 | 7.024 | 7.063 | 6.984 | 7.019 | 151,154 | -0.02(-0.31%) |
Feb 07, 2003 | 7.067 | 7.106 | 7.019 | 7.041 | 167,209 | -0.03(-0.49%) |
Feb 06, 2003 | 7.102 | 7.106 | 6.976 | 7.076 | 140,373 | +0.01(+0.19%) |
Feb 05, 2003 | 6.989 | 7.102 | 6.971 | 7.063 | 169,503 | +0.07(+0.93%) |
Feb 04, 2003 | 6.976 | 7.059 | 6.967 | 6.997 | 162,163 | +0.00(+0.06%) |
Feb 03, 2003 | 6.967 | 7.063 | 6.954 | 6.993 | 141,749 | -0.05(-0.68%) |
Jan 31, 2003 | 6.884 | 7.072 | 6.884 | 7.041 | 1,736,092 | +0.16(+2.34%) |
Jan 30, 2003 | 6.858 | 6.976 | 6.845 | 6.880 | 183,495 | +0.07(+0.96%) |
Jan 29, 2003 | 6.854 | 6.971 | 6.793 | 6.814 | 285,793 | -0.19(-2.68%) |
Jan 28, 2003 | 6.980 | 7.102 | 6.980 | 7.002 | 183,724 | +0.01(+0.19%) |
Jan 27, 2003 | 7.063 | 7.085 | 6.984 | 6.989 | 156,200 | -0.02(-0.31%) |
Jan 24, 2003 | 7.019 | 7.080 | 6.980 | 7.011 | 140,603 | -0.02(-0.25%) |
Jan 23, 2003 | 7.019 | 7.085 | 6.976 | 7.028 | 115,831 | +0.03(+0.50%) |
Jan 22, 2003 | 6.967 | 7.093 | 6.967 | 6.993 | 135,556 | +0.01(+0.12%) |
Jan 21, 2003 | 6.919 | 7.041 | 6.919 | 6.984 | 162,393 | +0.04(+0.63%) |
Jan 17, 2003 | 7.015 | 7.072 | 6.941 | 6.941 | 302,308 | -0.07(-1.06%) |
Jan 16, 2003 | 7.141 | 7.141 | 7.015 | 7.015 | 155,741 | -0.07(-1.05%) |
Jan 15, 2003 | 7.128 | 7.137 | 7.011 | 7.089 | 409,882 | +0.04(+0.56%) |
Jan 14, 2003 | 7.054 | 7.085 | 7.024 | 7.050 | 108,491 | +0.00(+0.00%) |
Jan 13, 2003 | 7.063 | 7.106 | 6.993 | 7.050 | 231,891 | +0.06(+0.81%) |
Jan 10, 2003 | 7.019 | 7.063 | 6.980 | 6.993 | 102,069 | -0.03(-0.37%) |
Jan 09, 2003 | 6.967 | 7.085 | 6.967 | 7.019 | 173,402 | +0.04(+0.62%) |
Jan 08, 2003 | 6.976 | 7.063 | 6.976 | 6.976 | 232,350 | -0.09(-1.23%) |
Jan 07, 2003 | 7.106 | 7.185 | 7.032 | 7.063 | 306,436 | -0.07(-0.98%) |
Jan 06, 2003 | 7.050 | 7.220 | 7.032 | 7.133 | 299,555 | +0.08(+1.18%) |
Jan 03, 2003 | 7.085 | 7.106 | 6.993 | 7.050 | 127,299 | +0.02(+0.25%) |
Jan 02, 2003 | 6.932 | 7.041 | 6.932 | 7.032 | 119,730 | +0.10(+1.45%) |
Dec 31, 2002 | 6.997 | 7.085 | 6.932 | 6.932 | 168,586 | -0.04(-0.63%) |
Dec 30, 2002 | 6.967 | 7.002 | 6.936 | 6.976 | 175,008 | +0.02(+0.31%) |
Dec 27, 2002 | 6.976 | 7.006 | 6.915 | 6.954 | 139,685 | +0.00(+0.00%) |
Dec 26, 2002 | 6.932 | 6.976 | 6.867 | 6.954 | 101,839 | +0.04(+0.63%) |
Dec 24, 2002 | 6.867 | 6.941 | 6.854 | 6.910 | 104,592 | +0.07(+0.96%) |
Dec 23, 2002 | 6.967 | 6.967 | 6.845 | 6.845 | 200,238 | -0.02(-0.32%) |
Dec 20, 2002 | 6.845 | 6.910 | 6.793 | 6.867 | 175,008 | +0.06(+0.83%) |
Dec 19, 2002 | 6.758 | 6.854 | 6.714 | 6.810 | 182,118 | +0.06(+0.84%) |
Dec 18, 2002 | 6.779 | 6.779 | 6.670 | 6.753 | 120,189 | -0.01(-0.13%) |
Dec 17, 2002 | 6.779 | 6.845 | 6.670 | 6.762 | 238,314 | -0.06(-0.89%) |
Dec 16, 2002 | 6.867 | 6.884 | 6.692 | 6.823 | 177,302 | +0.01(+0.13%) |
Dec 13, 2002 | 6.758 | 6.897 | 6.758 | 6.814 | 202,762 | +0.03(+0.39%) |
Dec 12, 2002 | 6.740 | 6.867 | 6.705 | 6.788 | 144,043 | +0.03(+0.45%) |
Dec 11, 2002 | 6.727 | 6.758 | 6.714 | 6.758 | 111,931 | +0.04(+0.65%) |
Dec 10, 2002 | 6.732 | 6.749 | 6.662 | 6.714 | 139,226 | +0.04(+0.59%) |
Dec 09, 2002 | 6.605 | 6.714 | 6.588 | 6.675 | 151,842 | +0.05(+0.72%) |
Dec 06, 2002 | 6.675 | 6.675 | 6.570 | 6.627 | 198,174 | +0.00(+0.00%) |
Dec 05, 2002 | 6.688 | 6.736 | 6.583 | 6.627 | 149,548 | -0.02(-0.33%) |
Dec 04, 2002 | 6.684 | 6.736 | 6.609 | 6.649 | 183,265 | -0.00(-0.07%) |
Dec 03, 2002 | 6.688 | 6.736 | 6.601 | 6.653 | 151,842 | -0.02(-0.26%) |
Dec 02, 2002 | 6.605 | 6.736 | 6.592 | 6.670 | 134,639 | +0.05(+0.72%) |
Nov 29, 2002 | 6.631 | 6.714 | 6.623 | 6.623 | 55,965 | -0.05(-0.78%) |
Nov 27, 2002 | 6.675 | 6.736 | 6.605 | 6.675 | 244,507 | +0.00(+0.07%) |
Nov 26, 2002 | 6.649 | 6.710 | 6.583 | 6.670 | 98,169 | +0.03(+0.53%) |
Nov 25, 2002 | 6.618 | 6.649 | 6.548 | 6.636 | 124,317 | +0.03(+0.53%) |
Nov 22, 2002 | 6.627 | 6.649 | 6.540 | 6.601 | 234,185 | -0.01(-0.13%) |
Nov 21, 2002 | 6.727 | 6.727 | 6.561 | 6.609 | 193,128 | -0.04(-0.59%) |
Nov 20, 2002 | 6.627 | 6.692 | 6.548 | 6.649 | 187,853 | -0.04(-0.65%) |
Nov 19, 2002 | 6.670 | 6.714 | 6.583 | 6.692 | 179,366 | +0.02(+0.33%) |
Nov 18, 2002 | 6.670 | 6.732 | 6.553 | 6.670 | 122,712 | -0.00(-0.07%) |
Nov 15, 2002 | 6.714 | 6.718 | 6.583 | 6.675 | 133,263 | -0.04(-0.58%) |
Nov 14, 2002 | 6.714 | 6.714 | 6.592 | 6.714 | 149,319 | +0.07(+1.12%) |
Nov 13, 2002 | 6.627 | 6.710 | 6.570 | 6.640 | 210,789 | +0.03(+0.53%) |
Nov 12, 2002 | 6.570 | 6.627 | 6.570 | 6.605 | 89,912 | +0.06(+0.93%) |
Nov 11, 2002 | 6.583 | 6.605 | 6.544 | 6.544 | 183,036 | -0.03(-0.46%) |
Nov 08, 2002 | 6.561 | 6.644 | 6.544 | 6.575 | 204,596 | +0.00(+0.07%) |
Nov 07, 2002 | 6.583 | 6.618 | 6.540 | 6.570 | 162,622 | -0.08(-1.18%) |
Nov 06, 2002 | 6.627 | 6.675 | 6.496 | 6.649 | 196,569 | +0.04(+0.66%) |
Nov 05, 2002 | 6.627 | 6.662 | 6.583 | 6.605 | 115,831 | +0.01(+0.20%) |
Nov 04, 2002 | 6.675 | 6.714 | 6.588 | 6.592 | 259,874 | -0.08(-1.18%) |
Nov 01, 2002 | 6.649 | 6.670 | 6.548 | 6.670 | 161,246 | +0.08(+1.26%) |
Oct 31, 2002 | 6.570 | 6.688 | 6.570 | 6.588 | 3,340,985 | -0.09(-1.37%) |
Oct 30, 2002 | 6.692 | 6.692 | 6.544 | 6.679 | 81,425 | -0.01(-0.13%) |
Oct 29, 2002 | 6.544 | 6.688 | 6.492 | 6.688 | 201,385 | -0.04(-0.65%) |
Oct 28, 2002 | 6.740 | 6.862 | 6.679 | 6.732 | 243,130 | -0.04(-0.64%) |
Oct 25, 2002 | 6.670 | 6.779 | 6.670 | 6.775 | 4,564,439 | +0.09(+1.30%) |
Oct 24, 2002 | 6.670 | 6.745 | 6.631 | 6.688 | 226,387 | -0.02(-0.32%) |
Oct 23, 2002 | 6.736 | 6.736 | 6.431 | 6.710 | 146,337 | +0.08(+1.25%) |
Oct 22, 2002 | 6.766 | 6.806 | 6.561 | 6.627 | 185,559 | -0.14(-2.06%) |
Oct 21, 2002 | 6.976 | 6.976 | 6.766 | 6.766 | 283,499 | -0.17(-2.39%) |
Oct 18, 2002 | 6.875 | 6.932 | 6.758 | 6.932 | 288,087 | +0.09(+1.27%) |
Oct 17, 2002 | 6.758 | 6.845 | 6.684 | 6.845 | 172,485 | +0.14(+2.15%) |
Oct 16, 2002 | 6.618 | 6.758 | 6.618 | 6.701 | 175,925 | -0.14(-1.98%) |
Oct 15, 2002 | 6.670 | 6.976 | 6.670 | 6.836 | 236,479 | +0.13(+1.88%) |
Oct 14, 2002 | 6.823 | 6.823 | 6.692 | 6.710 | 175,008 | -0.11(-1.66%) |
Oct 11, 2002 | 6.714 | 6.910 | 6.670 | 6.823 | 241,525 | +0.09(+1.29%) |
Oct 10, 2002 | 6.540 | 6.758 | 5.799 | 6.736 | 779,853 | +0.15(+2.32%) |
Oct 09, 2002 | 6.779 | 6.779 | 6.540 | 6.583 | 178,448 | -0.22(-3.27%) |
Oct 08, 2002 | 6.941 | 6.941 | 6.714 | 6.806 | 353,916 | -0.11(-1.58%) |
Oct 07, 2002 | 6.941 | 6.976 | 6.910 | 6.915 | 192,669 | -0.05(-0.75%) |
Oct 04, 2002 | 7.019 | 7.054 | 6.910 | 6.967 | 104,362 | -0.07(-1.05%) |
Oct 03, 2002 | 7.063 | 7.063 | 6.801 | 7.041 | 161,246 | +0.01(+0.19%) |
Oct 02, 2002 | 7.072 | 7.128 | 6.993 | 7.028 | 328,914 | -0.06(-0.80%) |
Oct 01, 2002 | 7.019 | 7.085 | 6.932 | 7.085 | 322,492 | +0.07(+0.93%) |
Sep 30, 2002 | 6.941 | 7.019 | 6.888 | 7.019 | 305,748 | +0.08(+1.13%) |
Sep 27, 2002 | 7.019 | 7.019 | 6.932 | 6.941 | 197,945 | -0.14(-2.03%) |
Sep 26, 2002 | 6.967 | 7.085 | 6.941 | 7.085 | 367,448 | +0.15(+2.20%) |
Sep 25, 2002 | 6.954 | 6.971 | 6.845 | 6.932 | 399,101 | +0.02(+0.32%) |
Sep 24, 2002 | 6.997 | 7.011 | 6.888 | 6.910 | 250,470 | -0.07(-1.06%) |
Sep 23, 2002 | 6.989 | 7.019 | 6.932 | 6.984 | 183,724 | -0.00(-0.06%) |
Sep 20, 2002 | 6.997 | 6.997 | 6.906 | 6.989 | 286,022 | -0.01(-0.12%) |
Sep 19, 2002 | 6.910 | 7.011 | 6.867 | 6.997 | 794,762 | +0.03(+0.50%) |
Sep 18, 2002 | 7.085 | 7.085 | 6.910 | 6.963 | 270,655 | -0.08(-1.11%) |
Sep 17, 2002 | 7.146 | 7.150 | 6.984 | 7.041 | 463,095 | -0.10(-1.34%) |
Sep 16, 2002 | 7.150 | 7.150 | 7.085 | 7.137 | 71,563 | -0.01(-0.18%) |
Sep 13, 2002 | 7.194 | 7.194 | 7.080 | 7.150 | 83,948 | +0.00(+0.00%) |
Sep 12, 2002 | 7.185 | 7.202 | 6.976 | 7.150 | 140,144 | -0.03(-0.36%) |
Sep 11, 2002 | 7.215 | 7.255 | 7.172 | 7.176 | 210,789 | -0.04(-0.60%) |
Sep 10, 2002 | 7.259 | 7.259 | 7.146 | 7.220 | 93,353 | -0.02(-0.24%) |
Sep 09, 2002 | 7.259 | 7.259 | 7.150 | 7.237 | 2,454,246 | -0.02(-0.30%) |
Sep 06, 2002 | 7.194 | 7.259 | 7.172 | 7.259 | 161,934 | +0.13(+1.83%) |
Sep 05, 2002 | 7.316 | 7.346 | 7.085 | 7.128 | 204,367 | -0.15(-2.10%) |
Sep 04, 2002 | 7.215 | 7.338 | 7.215 | 7.281 | 111,473 | +0.02(+0.30%) |
Sep 03, 2002 | 7.281 | 7.281 | 7.198 | 7.259 | 115,601 | +0.03(+0.42%) |
Aug 30, 2002 | 7.303 | 7.324 | 7.215 | 7.229 | 106,885 | -0.07(-0.96%) |
Aug 29, 2002 | 7.237 | 7.303 | 7.229 | 7.298 | 123,859 | +0.10(+1.39%) |
Aug 28, 2002 | 7.215 | 7.281 | 7.198 | 7.198 | 917,475 | -0.06(-0.84%) |
Aug 27, 2002 | 7.298 | 7.303 | 7.172 | 7.259 | 208,496 | -0.04(-0.60%) |
Aug 26, 2002 | 7.276 | 7.346 | 7.215 | 7.303 | 148,401 | +0.03(+0.42%) |
Aug 23, 2002 | 7.272 | 7.303 | 7.202 | 7.272 | 82,114 | +0.02(+0.30%) |
Aug 22, 2002 | 7.303 | 7.303 | 7.202 | 7.250 | 117,666 | -0.05(-0.72%) |
Aug 21, 2002 | 7.259 | 7.355 | 7.224 | 7.303 | 269,508 | +0.05(+0.66%) |
Aug 20, 2002 | 7.307 | 7.307 | 7.246 | 7.255 | 1,055,096 | +0.01(+0.12%) |
Aug 16, 2002 | 7.172 | 7.303 | 7.106 | 7.246 | 136,703 | +0.10(+1.34%) |
Aug 15, 2002 | 7.115 | 7.172 | 7.067 | 7.150 | 96,334 | +0.04(+0.61%) |
Aug 14, 2002 | 7.019 | 7.128 | 6.997 | 7.106 | 147,484 | +0.11(+1.56%) |
Aug 13, 2002 | 7.011 | 7.019 | 6.984 | 6.997 | 169,503 | -0.01(-0.12%) |
Aug 12, 2002 | 7.011 | 7.015 | 6.976 | 7.006 | 120,189 | +0.00(+0.00%) |
Aug 07, 2002 | 7.006 | 7.011 | 6.976 | 7.006 | 117,436 | +0.02(+0.31%) |
Aug 06, 2002 | 6.976 | 7.011 | 6.932 | 6.984 | 187,394 | +0.01(+0.13%) |
Aug 05, 2002 | 6.976 | 7.015 | 6.862 | 6.976 | 268,820 | +0.02(+0.25%) |
Aug 02, 2002 | 6.976 | 7.015 | 6.932 | 6.958 | 131,887 | -0.03(-0.44%) |
Aug 01, 2002 | 7.011 | 7.015 | 6.963 | 6.989 | 108,720 | -0.02(-0.31%) |
Jul 31, 2002 | 7.006 | 7.054 | 6.888 | 7.011 | 1,942,983 | -0.04(-0.56%) |
Jul 30, 2002 | 7.011 | 7.085 | 6.845 | 7.050 | 198,862 | -0.00(-0.06%) |
Jul 29, 2002 | 6.984 | 7.063 | 6.932 | 7.054 | 278,453 | +0.03(+0.50%) |
Jul 26, 2002 | 6.836 | 7.019 | 6.836 | 7.019 | 140,832 | +0.23(+3.34%) |
Jul 25, 2002 | 6.823 | 6.910 | 6.692 | 6.793 | 121,794 | -0.07(-1.08%) |
Jul 24, 2002 | 6.649 | 6.867 | 6.518 | 6.867 | 417,221 | +0.17(+2.61%) |
Jul 23, 2002 | 6.627 | 6.845 | 6.605 | 6.692 | 384,651 | -0.02(-0.32%) |
Jul 22, 2002 | 6.845 | 6.849 | 6.631 | 6.714 | 166,521 | -0.20(-2.96%) |
Jul 19, 2002 | 6.758 | 6.888 | 6.649 | 6.919 | 189,458 | -0.09(-1.31%) |
Jul 17, 2002 | 6.976 | 7.019 | 6.845 | 7.011 | 171,338 | +0.19(+2.75%) |
Jul 12, 2002 | 6.954 | 7.019 | 6.793 | 6.823 | 132,804 | -0.09(-1.26%) |
Jul 11, 2002 | 7.080 | 7.080 | 6.627 | 6.910 | 208,725 | -0.13(-1.80%) |
Jul 10, 2002 | 7.098 | 7.146 | 7.019 | 7.037 | 174,779 | -0.04(-0.62%) |
Jul 09, 2002 | 7.054 | 7.080 | 7.054 | 7.080 | 133,722 | +0.03(+0.37%) |
Jul 08, 2002 | 7.137 | 7.137 | 7.054 | 7.054 | 138,309 | -0.10(-1.34%) |
Jul 05, 2002 | 7.141 | 7.150 | 7.041 | 7.150 | 45,415 | +0.01(+0.18%) |
Jul 04, 2002 | 7.076 | 7.141 | 6.980 | 7.137 | 116,978 | +0.00(+0.00%) |
Jul 03, 2002 | 7.076 | 7.141 | 6.980 | 7.137 | 116,978 | +0.05(+0.74%) |
Jul 02, 2002 | 7.150 | 7.172 | 7.041 | 7.085 | 170,191 | -0.07(-0.91%) |