Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.926 | 7.934 | 7.784 | 7.847 | 21,620 | -0.02(-0.20%) |
Jun 27, 2003 | 7.839 | 7.878 | 7.839 | 7.863 | 25,436 | +0.06(+0.70%) |
Jun 26, 2003 | 7.910 | 7.910 | 7.784 | 7.808 | 33,957 | -0.08(-1.00%) |
Jun 25, 2003 | 7.910 | 7.910 | 7.831 | 7.886 | 61,683 | +0.09(+1.21%) |
Jun 24, 2003 | 7.981 | 7.981 | 7.784 | 7.792 | 20,094 | -0.10(-1.29%) |
Jun 23, 2003 | 7.981 | 8.051 | 7.784 | 7.894 | 44,768 | -0.05(-0.59%) |
Jun 20, 2003 | 8.059 | 8.059 | 7.745 | 7.941 | 39,935 | -0.09(-1.08%) |
Jun 19, 2003 | 8.162 | 8.162 | 8.028 | 8.028 | 28,997 | -0.07(-0.87%) |
Jun 18, 2003 | 8.169 | 8.177 | 8.075 | 8.099 | 9,920 | -0.03(-0.39%) |
Jun 17, 2003 | 8.177 | 8.177 | 8.075 | 8.130 | 17,042 | -0.03(-0.39%) |
Jun 16, 2003 | 8.256 | 8.272 | 8.138 | 8.162 | 59,648 | -0.07(-0.86%) |
Jun 13, 2003 | 8.303 | 8.311 | 8.177 | 8.232 | 14,117 | -0.09(-1.04%) |
Jun 12, 2003 | 8.295 | 8.382 | 8.256 | 8.319 | 46,294 | +0.06(+0.76%) |
Jun 11, 2003 | 8.177 | 8.295 | 8.177 | 8.256 | 16,024 | +0.09(+1.16%) |
Jun 10, 2003 | 8.138 | 8.162 | 8.130 | 8.162 | 14,880 | +0.06(+0.78%) |
Jun 09, 2003 | 8.154 | 8.185 | 8.099 | 8.099 | 29,506 | -0.04(-0.48%) |
Jun 06, 2003 | 8.138 | 8.146 | 8.059 | 8.138 | 105,306 | +0.07(+0.88%) |
Jun 05, 2003 | 8.075 | 8.122 | 8.067 | 8.067 | 13,990 | -0.01(-0.10%) |
Jun 04, 2003 | 7.981 | 8.075 | 7.981 | 8.075 | 18,950 | +0.08(+0.98%) |
Jun 03, 2003 | 7.941 | 7.996 | 7.902 | 7.996 | 8,521 | +0.06(+0.79%) |
Jun 02, 2003 | 7.941 | 7.973 | 7.934 | 7.934 | 20,730 | +0.00(+0.00%) |
May 30, 2003 | 7.808 | 7.941 | 7.761 | 7.934 | 44,004 | +0.11(+1.41%) |
May 29, 2003 | 7.894 | 7.894 | 7.823 | 7.823 | 31,286 | -0.07(-0.90%) |
May 28, 2003 | 7.816 | 7.918 | 7.705 | 7.894 | 27,980 | +0.15(+1.93%) |
May 27, 2003 | 7.871 | 7.871 | 7.705 | 7.745 | 30,523 | -0.20(-2.48%) |
May 23, 2003 | 7.941 | 7.941 | 7.902 | 7.941 | 20,730 | +0.00(+0.00%) |
May 22, 2003 | 7.847 | 7.973 | 7.792 | 7.941 | 43,369 | +0.09(+1.10%) |
May 21, 2003 | 7.847 | 7.855 | 7.831 | 7.855 | 25,309 | +0.03(+0.40%) |
May 20, 2003 | 7.823 | 7.863 | 7.823 | 7.823 | 20,221 | -0.02(-0.20%) |
May 19, 2003 | 7.863 | 7.863 | 7.839 | 7.839 | 6,995 | -0.02(-0.30%) |
May 16, 2003 | 7.863 | 7.863 | 7.808 | 7.863 | 22,002 | +0.01(+0.10%) |
May 15, 2003 | 7.863 | 7.863 | 7.847 | 7.855 | 8,775 | +0.01(+0.10%) |
May 14, 2003 | 7.863 | 7.863 | 7.808 | 7.847 | 16,279 | +0.00(+0.00%) |
May 13, 2003 | 7.863 | 7.863 | 7.784 | 7.847 | 14,244 | -0.02(-0.20%) |
May 12, 2003 | 7.855 | 7.886 | 7.855 | 7.863 | 9,411 | +0.01(+0.10%) |
May 09, 2003 | 7.784 | 7.855 | 7.745 | 7.855 | 19,840 | -0.02(-0.20%) |
May 08, 2003 | 7.871 | 7.871 | 7.776 | 7.871 | 19,840 | +0.00(+0.00%) |
May 07, 2003 | 7.792 | 7.871 | 7.761 | 7.871 | 18,568 | +0.09(+1.11%) |
May 06, 2003 | 7.721 | 7.784 | 7.705 | 7.784 | 14,625 | +0.06(+0.71%) |
May 05, 2003 | 7.666 | 7.729 | 7.666 | 7.729 | 8,902 | +0.02(+0.31%) |
May 02, 2003 | 7.627 | 7.705 | 7.627 | 7.705 | 4,451 | +0.00(+0.00%) |
May 01, 2003 | 7.666 | 7.705 | 7.627 | 7.705 | 10,683 | +0.04(+0.51%) |
Apr 30, 2003 | 7.666 | 7.666 | 7.611 | 7.666 | 14,117 | +0.00(+0.00%) |
Apr 29, 2003 | 7.588 | 7.682 | 7.588 | 7.666 | 9,411 | +0.08(+1.04%) |
Apr 28, 2003 | 7.588 | 7.627 | 7.588 | 7.588 | 18,822 | -0.03(-0.41%) |
Apr 25, 2003 | 7.627 | 7.650 | 7.619 | 7.619 | 9,157 | +0.00(+0.00%) |
Apr 24, 2003 | 7.611 | 7.619 | 7.611 | 7.619 | 13,990 | +0.00(+0.00%) |
Apr 23, 2003 | 7.588 | 7.627 | 7.548 | 7.619 | 30,396 | +0.03(+0.41%) |
Apr 22, 2003 | 7.493 | 7.588 | 7.477 | 7.588 | 22,256 | +0.03(+0.42%) |
Apr 21, 2003 | 7.556 | 7.588 | 7.501 | 7.556 | 31,032 | +0.01(+0.10%) |
Apr 17, 2003 | 7.470 | 7.548 | 7.470 | 7.548 | 32,940 | +0.01(+0.10%) |
Apr 16, 2003 | 7.509 | 7.540 | 7.509 | 7.540 | 8,139 | +0.00(+0.00%) |
Apr 15, 2003 | 7.533 | 7.540 | 7.533 | 7.540 | 3,688 | +0.01(+0.10%) |
Apr 14, 2003 | 7.493 | 7.533 | 7.462 | 7.533 | 25,945 | +0.06(+0.84%) |
Apr 11, 2003 | 7.509 | 7.540 | 7.470 | 7.470 | 46,548 | -0.02(-0.31%) |
Apr 10, 2003 | 7.438 | 7.493 | 7.438 | 7.493 | 11,319 | +0.02(+0.32%) |
Apr 09, 2003 | 7.454 | 7.493 | 7.454 | 7.470 | 18,568 | +0.02(+0.21%) |
Apr 08, 2003 | 7.454 | 7.454 | 7.415 | 7.454 | 9,920 | +0.04(+0.53%) |
Apr 07, 2003 | 7.422 | 7.485 | 7.415 | 7.415 | 10,428 | -0.09(-1.26%) |
Apr 04, 2003 | 7.517 | 7.517 | 7.470 | 7.509 | 5,850 | -0.01(-0.10%) |
Apr 03, 2003 | 7.525 | 7.525 | 7.470 | 7.517 | 35,483 | -0.01(-0.10%) |
Apr 02, 2003 | 7.533 | 7.533 | 7.470 | 7.525 | 24,927 | -0.02(-0.21%) |
Apr 01, 2003 | 7.477 | 7.540 | 7.477 | 7.540 | 26,581 | +0.09(+1.16%) |
Mar 31, 2003 | 7.509 | 7.509 | 7.454 | 7.454 | 31,032 | -0.06(-0.84%) |
Mar 28, 2003 | 7.470 | 7.517 | 7.438 | 7.517 | 14,625 | +0.11(+1.49%) |
Mar 27, 2003 | 7.415 | 7.430 | 7.407 | 7.407 | 11,955 | -0.02(-0.21%) |
Mar 26, 2003 | 7.438 | 7.509 | 7.391 | 7.422 | 27,216 | +0.03(+0.43%) |
Mar 25, 2003 | 7.415 | 7.415 | 7.375 | 7.391 | 23,655 | -0.02(-0.32%) |
Mar 24, 2003 | 7.422 | 7.430 | 7.375 | 7.415 | 23,783 | -0.01(-0.11%) |
Mar 21, 2003 | 7.422 | 7.422 | 7.422 | 7.422 | 0 | -0.05(-0.63%) |
Mar 20, 2003 | 7.533 | 7.533 | 7.470 | 7.470 | 27,725 | -0.03(-0.42%) |
Mar 19, 2003 | 7.477 | 7.501 | 7.477 | 7.501 | 5,468 | -0.04(-0.52%) |
Mar 18, 2003 | 7.525 | 7.540 | 7.477 | 7.540 | 38,536 | +0.04(+0.52%) |
Mar 17, 2003 | 7.470 | 7.509 | 7.470 | 7.501 | 43,114 | +0.01(+0.10%) |
Mar 14, 2003 | 7.517 | 7.540 | 7.493 | 7.493 | 3,815 | -0.04(-0.52%) |
Mar 13, 2003 | 7.540 | 7.540 | 7.533 | 7.533 | 3,179 | -0.02(-0.21%) |
Mar 12, 2003 | 7.619 | 7.627 | 7.548 | 7.548 | 17,805 | -0.07(-0.93%) |
Mar 11, 2003 | 7.588 | 7.619 | 7.548 | 7.619 | 6,867 | +0.04(+0.52%) |
Mar 10, 2003 | 7.533 | 7.580 | 7.477 | 7.580 | 12,209 | +0.11(+1.47%) |
Mar 07, 2003 | 7.548 | 7.564 | 7.470 | 7.470 | 20,476 | -0.07(-0.94%) |
Mar 06, 2003 | 7.525 | 7.548 | 7.477 | 7.540 | 18,059 | +0.07(+0.95%) |
Mar 05, 2003 | 7.470 | 7.517 | 7.470 | 7.470 | 4,960 | +0.00(+0.00%) |
Mar 04, 2003 | 7.477 | 7.533 | 7.446 | 7.470 | 15,007 | +0.00(+0.00%) |
Mar 03, 2003 | 7.470 | 7.525 | 7.470 | 7.470 | 14,880 | +0.02(+0.32%) |
Feb 28, 2003 | 7.509 | 7.525 | 7.446 | 7.446 | 9,538 | -0.01(-0.11%) |
Feb 27, 2003 | 7.509 | 7.548 | 7.454 | 7.454 | 5,723 | -0.09(-1.25%) |
Feb 26, 2003 | 7.509 | 7.548 | 7.509 | 7.548 | 23,019 | +0.08(+1.05%) |
Feb 25, 2003 | 7.470 | 7.485 | 7.407 | 7.470 | 24,800 | +0.02(+0.32%) |
Feb 24, 2003 | 7.415 | 7.462 | 7.415 | 7.446 | 12,463 | +0.04(+0.53%) |
Feb 21, 2003 | 7.470 | 7.470 | 7.399 | 7.407 | 29,887 | -0.06(-0.84%) |
Feb 20, 2003 | 7.407 | 7.470 | 7.407 | 7.470 | 11,446 | +0.00(+0.00%) |
Feb 19, 2003 | 7.470 | 7.470 | 7.407 | 7.470 | 21,875 | +0.00(+0.00%) |
Feb 18, 2003 | 7.407 | 7.470 | 7.407 | 7.470 | 11,319 | +0.07(+0.96%) |
Feb 14, 2003 | 7.407 | 7.438 | 7.399 | 7.399 | 7,122 | -0.04(-0.53%) |
Feb 13, 2003 | 7.454 | 7.454 | 7.399 | 7.438 | 28,107 | +0.04(+0.53%) |
Feb 12, 2003 | 7.462 | 7.462 | 7.399 | 7.399 | 19,331 | -0.02(-0.21%) |
Feb 11, 2003 | 7.477 | 7.477 | 7.415 | 7.415 | 19,967 | -0.05(-0.63%) |
Feb 10, 2003 | 7.470 | 7.485 | 7.415 | 7.462 | 34,466 | +0.00(+0.00%) |
Feb 07, 2003 | 7.470 | 7.485 | 7.462 | 7.462 | 20,349 | +0.03(+0.42%) |
Feb 06, 2003 | 7.407 | 7.462 | 7.407 | 7.430 | 10,301 | -0.02(-0.21%) |
Feb 05, 2003 | 7.446 | 7.446 | 7.407 | 7.446 | 28,361 | +0.00(+0.00%) |
Feb 04, 2003 | 7.430 | 7.470 | 7.430 | 7.446 | 15,897 | +0.02(+0.21%) |
Feb 03, 2003 | 7.454 | 7.470 | 7.415 | 7.430 | 8,648 | +0.00(+0.00%) |
Jan 31, 2003 | 7.462 | 7.462 | 7.399 | 7.430 | 19,713 | +0.00(+0.00%) |
Jan 30, 2003 | 7.462 | 7.462 | 7.430 | 7.430 | 24,546 | +0.00(+0.00%) |
Jan 29, 2003 | 7.430 | 7.430 | 7.430 | 7.430 | 15,261 | +0.00(+0.00%) |
Jan 28, 2003 | 7.399 | 7.430 | 7.399 | 7.430 | 6,486 | -0.02(-0.21%) |
Jan 27, 2003 | 7.391 | 7.446 | 7.391 | 7.446 | 1,017 | -0.02(-0.32%) |
Jan 24, 2003 | 7.454 | 7.470 | 7.454 | 7.470 | 3,688 | +0.02(+0.32%) |
Jan 23, 2003 | 7.470 | 7.470 | 7.446 | 7.446 | 7,630 | -0.04(-0.53%) |
Jan 22, 2003 | 7.501 | 7.509 | 7.430 | 7.485 | 44,132 | +0.02(+0.21%) |
Jan 21, 2003 | 7.430 | 7.509 | 7.430 | 7.470 | 24,418 | +0.02(+0.21%) |
Jan 17, 2003 | 7.454 | 7.454 | 7.454 | 7.454 | 1,780 | +0.00(+0.00%) |
Jan 16, 2003 | 7.415 | 7.454 | 7.415 | 7.454 | 10,174 | -0.02(-0.21%) |
Jan 15, 2003 | 7.462 | 7.501 | 7.462 | 7.470 | 50,618 | +0.04(+0.53%) |
Jan 14, 2003 | 7.430 | 7.470 | 7.360 | 7.430 | 37,518 | +0.00(+0.00%) |
Jan 13, 2003 | 7.415 | 7.470 | 7.415 | 7.430 | 16,660 | +0.04(+0.53%) |
Jan 10, 2003 | 7.375 | 7.462 | 7.360 | 7.391 | 53,797 | +0.00(+0.00%) |
Jan 09, 2003 | 7.477 | 7.477 | 7.375 | 7.391 | 32,558 | -0.09(-1.16%) |
Jan 08, 2003 | 7.462 | 7.517 | 7.391 | 7.477 | 66,770 | -0.05(-0.63%) |
Jan 07, 2003 | 7.470 | 7.548 | 7.438 | 7.525 | 51,635 | +0.01(+0.10%) |
Jan 06, 2003 | 7.485 | 7.540 | 7.485 | 7.517 | 40,443 | +0.06(+0.74%) |
Jan 03, 2003 | 7.430 | 7.462 | 7.391 | 7.462 | 44,768 | +0.02(+0.32%) |
Jan 02, 2003 | 7.509 | 7.525 | 7.438 | 7.438 | 21,112 | -0.08(-1.05%) |
Dec 31, 2002 | 7.501 | 7.540 | 7.501 | 7.517 | 20,857 | +0.02(+0.31%) |
Dec 30, 2002 | 7.501 | 7.501 | 7.407 | 7.493 | 35,865 | +0.02(+0.32%) |
Dec 27, 2002 | 7.415 | 7.470 | 7.415 | 7.470 | 14,117 | +0.02(+0.32%) |
Dec 26, 2002 | 7.446 | 7.446 | 7.446 | 7.446 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 7.352 | 7.462 | 7.352 | 7.446 | 20,730 | +0.09(+1.28%) |
Dec 23, 2002 | 7.391 | 7.399 | 7.336 | 7.352 | 41,588 | -0.01(-0.11%) |
Dec 20, 2002 | 7.407 | 7.407 | 7.336 | 7.360 | 50,872 | -0.11(-1.47%) |
Dec 19, 2002 | 7.470 | 7.470 | 7.470 | 7.470 | 2,798 | -0.02(-0.21%) |
Dec 18, 2002 | 7.430 | 7.485 | 7.422 | 7.485 | 23,401 | +0.00(+0.00%) |
Dec 17, 2002 | 7.533 | 7.533 | 7.430 | 7.485 | 25,436 | -0.06(-0.73%) |
Dec 16, 2002 | 7.454 | 7.540 | 7.430 | 7.540 | 23,019 | +0.07(+0.95%) |
Dec 13, 2002 | 7.470 | 7.580 | 7.470 | 7.470 | 11,319 | -0.08(-1.04%) |
Dec 12, 2002 | 7.564 | 7.564 | 7.454 | 7.548 | 27,980 | +0.02(+0.21%) |
Dec 11, 2002 | 7.525 | 7.548 | 7.525 | 7.533 | 8,266 | +0.01(+0.10%) |
Dec 10, 2002 | 7.509 | 7.580 | 7.485 | 7.525 | 11,955 | -0.05(-0.62%) |
Dec 09, 2002 | 7.533 | 7.572 | 7.533 | 7.572 | 18,059 | +0.04(+0.52%) |
Dec 06, 2002 | 7.548 | 7.548 | 7.470 | 7.533 | 23,783 | +0.06(+0.74%) |
Dec 05, 2002 | 7.509 | 7.533 | 7.477 | 7.477 | 21,239 | -0.05(-0.63%) |
Dec 04, 2002 | 7.493 | 7.540 | 7.493 | 7.525 | 12,718 | +0.02(+0.31%) |
Dec 03, 2002 | 7.438 | 7.501 | 7.438 | 7.501 | 19,204 | +0.08(+1.06%) |
Dec 02, 2002 | 7.446 | 7.454 | 7.352 | 7.422 | 40,062 | +0.02(+0.21%) |
Nov 29, 2002 | 7.430 | 7.462 | 7.407 | 7.407 | 9,538 | -0.02(-0.32%) |
Nov 27, 2002 | 7.619 | 7.619 | 7.391 | 7.430 | 53,925 | -0.15(-1.97%) |
Nov 26, 2002 | 7.446 | 7.580 | 7.446 | 7.580 | 16,279 | +0.07(+0.94%) |
Nov 25, 2002 | 7.470 | 7.572 | 7.438 | 7.509 | 29,887 | -0.04(-0.52%) |
Nov 22, 2002 | 7.485 | 7.548 | 7.422 | 7.548 | 34,847 | +0.03(+0.42%) |
Nov 21, 2002 | 7.548 | 7.548 | 7.517 | 7.517 | 6,613 | -0.11(-1.44%) |
Nov 20, 2002 | 7.627 | 7.627 | 7.548 | 7.627 | 22,002 | +0.03(+0.41%) |
Nov 19, 2002 | 7.580 | 7.611 | 7.580 | 7.595 | 17,296 | +0.02(+0.21%) |
Nov 18, 2002 | 7.540 | 7.580 | 7.540 | 7.580 | 11,064 | +0.03(+0.42%) |
Nov 15, 2002 | 7.517 | 7.548 | 7.517 | 7.548 | 4,197 | +0.07(+0.95%) |
Nov 14, 2002 | 7.548 | 7.548 | 7.477 | 7.477 | 890 | -0.07(-0.94%) |
Nov 13, 2002 | 7.501 | 7.619 | 7.501 | 7.548 | 19,204 | +0.04(+0.52%) |
Nov 12, 2002 | 7.525 | 7.525 | 7.509 | 7.509 | 4,578 | -0.02(-0.21%) |
Nov 11, 2002 | 7.588 | 7.619 | 7.446 | 7.525 | 32,812 | +0.00(+0.00%) |
Nov 08, 2002 | 7.525 | 7.619 | 7.477 | 7.525 | 16,024 | +0.02(+0.21%) |
Nov 07, 2002 | 7.438 | 7.548 | 7.438 | 7.509 | 21,620 | +0.08(+1.06%) |
Nov 06, 2002 | 7.470 | 7.548 | 7.430 | 7.430 | 24,927 | -0.04(-0.53%) |
Nov 05, 2002 | 7.588 | 7.627 | 7.470 | 7.470 | 20,221 | -0.04(-0.52%) |
Nov 04, 2002 | 7.666 | 7.666 | 7.509 | 7.509 | 12,082 | -0.16(-2.05%) |
Nov 01, 2002 | 7.627 | 7.698 | 7.611 | 7.666 | 17,169 | +0.00(+0.00%) |
Oct 31, 2002 | 7.627 | 7.666 | 7.548 | 7.666 | 953,865 | +0.04(+0.52%) |
Oct 30, 2002 | 7.627 | 7.682 | 7.611 | 7.627 | 6,867 | -0.07(-0.92%) |
Oct 29, 2002 | 7.666 | 7.698 | 7.627 | 7.698 | 44,513 | +0.00(+0.00%) |
Oct 28, 2002 | 7.619 | 7.698 | 7.619 | 7.698 | 44,004 | +0.11(+1.45%) |
Oct 25, 2002 | 7.415 | 7.627 | 7.415 | 7.588 | 32,431 | +0.24(+3.21%) |
Oct 24, 2002 | 7.344 | 7.391 | 7.273 | 7.352 | 30,142 | -0.09(-1.16%) |
Oct 23, 2002 | 7.391 | 7.446 | 7.320 | 7.438 | 34,211 | +0.06(+0.75%) |
Oct 22, 2002 | 7.391 | 7.391 | 7.320 | 7.383 | 496,009 | -0.02(-0.21%) |
Oct 21, 2002 | 7.454 | 7.509 | 7.399 | 7.399 | 10,683 | -0.03(-0.42%) |
Oct 18, 2002 | 7.509 | 7.588 | 7.430 | 7.430 | 28,870 | -0.16(-2.07%) |
Oct 17, 2002 | 7.635 | 7.721 | 7.564 | 7.588 | 20,730 | -0.09(-1.13%) |
Oct 16, 2002 | 7.753 | 7.753 | 7.674 | 7.674 | 5,341 | -0.07(-0.91%) |
Oct 15, 2002 | 7.745 | 7.776 | 7.745 | 7.745 | 6,995 | +0.04(+0.51%) |
Oct 14, 2002 | 7.863 | 7.863 | 7.705 | 7.705 | 9,538 | -0.08(-1.01%) |
Oct 11, 2002 | 7.878 | 7.878 | 7.784 | 7.784 | 17,805 | -0.09(-1.20%) |
Oct 10, 2002 | 7.831 | 7.878 | 7.753 | 7.878 | 18,314 | +0.04(+0.50%) |
Oct 09, 2002 | 7.855 | 7.863 | 7.792 | 7.839 | 37,773 | -0.02(-0.30%) |
Oct 08, 2002 | 7.886 | 7.941 | 7.855 | 7.863 | 42,478 | -0.02(-0.30%) |
Oct 07, 2002 | 7.886 | 7.934 | 7.886 | 7.886 | 33,576 | -0.02(-0.30%) |
Oct 04, 2002 | 7.878 | 7.926 | 7.871 | 7.910 | 38,027 | -0.01(-0.10%) |
Oct 03, 2002 | 7.910 | 7.918 | 7.910 | 7.918 | 623,191 | +0.06(+0.70%) |
Oct 02, 2002 | 7.941 | 7.957 | 7.863 | 7.863 | 54,306 | -0.13(-1.57%) |
Oct 01, 2002 | 7.926 | 7.996 | 7.926 | 7.989 | 22,892 | +0.06(+0.69%) |
Sep 30, 2002 | 7.863 | 7.941 | 7.863 | 7.934 | 39,299 | +0.02(+0.30%) |
Sep 27, 2002 | 7.934 | 7.941 | 7.878 | 7.910 | 48,329 | +0.02(+0.30%) |
Sep 26, 2002 | 7.934 | 7.941 | 7.886 | 7.886 | 28,997 | +0.00(+0.00%) |
Sep 25, 2002 | 7.941 | 7.941 | 7.886 | 7.886 | 25,309 | -0.06(-0.69%) |
Sep 24, 2002 | 7.981 | 7.996 | 7.902 | 7.941 | 61,556 | +0.04(+0.50%) |
Sep 23, 2002 | 7.981 | 7.996 | 7.902 | 7.902 | 37,264 | -0.09(-1.08%) |
Sep 20, 2002 | 8.020 | 8.020 | 7.981 | 7.989 | 8,902 | -0.03(-0.39%) |
Sep 19, 2002 | 8.004 | 8.020 | 7.965 | 8.020 | 9,284 | +0.02(+0.20%) |
Sep 18, 2002 | 7.996 | 8.020 | 7.981 | 8.004 | 43,114 | +0.02(+0.30%) |
Sep 17, 2002 | 8.004 | 8.012 | 7.941 | 7.981 | 9,157 | +0.06(+0.79%) |
Sep 16, 2002 | 8.012 | 8.020 | 7.894 | 7.918 | 22,384 | -0.06(-0.79%) |
Sep 13, 2002 | 7.981 | 8.020 | 7.981 | 7.981 | 686,782 | +0.05(+0.59%) |
Sep 12, 2002 | 7.902 | 8.059 | 7.902 | 7.934 | 30,014 | +0.03(+0.40%) |
Sep 11, 2002 | 7.934 | 7.934 | 7.886 | 7.902 | 18,059 | +0.00(+0.00%) |
Sep 10, 2002 | 7.871 | 7.934 | 7.871 | 7.902 | 28,488 | +0.01(+0.10%) |
Sep 09, 2002 | 7.886 | 7.894 | 7.855 | 7.894 | 17,805 | +0.00(+0.00%) |
Sep 06, 2002 | 7.934 | 7.934 | 7.863 | 7.894 | 20,221 | -0.04(-0.50%) |
Sep 05, 2002 | 7.941 | 7.941 | 7.886 | 7.934 | 18,314 | -0.01(-0.10%) |
Sep 04, 2002 | 7.926 | 7.941 | 7.902 | 7.941 | 12,845 | +0.06(+0.70%) |
Sep 03, 2002 | 7.902 | 7.926 | 7.871 | 7.886 | 13,099 | -0.02(-0.20%) |
Aug 30, 2002 | 7.863 | 7.902 | 7.863 | 7.902 | 16,915 | +0.04(+0.50%) |
Aug 29, 2002 | 7.894 | 7.894 | 7.839 | 7.863 | 20,476 | -0.02(-0.30%) |
Aug 28, 2002 | 7.823 | 7.886 | 7.823 | 7.886 | 10,428 | +0.03(+0.40%) |
Aug 27, 2002 | 7.784 | 7.878 | 7.776 | 7.855 | 42,987 | +0.06(+0.71%) |
Aug 26, 2002 | 7.745 | 7.800 | 7.745 | 7.800 | 6,486 | +0.07(+0.92%) |
Aug 23, 2002 | 7.816 | 7.816 | 7.729 | 7.729 | 7,376 | -0.07(-0.91%) |
Aug 22, 2002 | 7.878 | 7.878 | 7.800 | 7.800 | 25,817 | -0.08(-1.00%) |
Aug 21, 2002 | 7.878 | 7.926 | 7.878 | 7.878 | 10,174 | -0.02(-0.30%) |
Aug 20, 2002 | 7.934 | 7.934 | 7.902 | 7.902 | 8,139 | +0.06(+0.80%) |
Aug 16, 2002 | 7.918 | 7.918 | 7.831 | 7.839 | 127,182 | -0.08(-0.99%) |
Aug 15, 2002 | 7.886 | 7.926 | 7.886 | 7.918 | 5,341 | -0.02(-0.20%) |
Aug 14, 2002 | 7.918 | 7.934 | 7.886 | 7.934 | 13,226 | +0.01(+0.10%) |
Aug 13, 2002 | 7.886 | 7.926 | 7.886 | 7.926 | 10,047 | +0.05(+0.60%) |
Aug 12, 2002 | 7.784 | 7.878 | 7.768 | 7.878 | 18,822 | +0.15(+1.93%) |
Aug 07, 2002 | 7.823 | 7.823 | 7.729 | 7.729 | 16,533 | -0.09(-1.21%) |
Aug 06, 2002 | 7.792 | 7.855 | 7.792 | 7.823 | 10,683 | +0.00(+0.00%) |
Aug 05, 2002 | 7.745 | 7.886 | 7.745 | 7.823 | 45,403 | +0.05(+0.61%) |
Aug 02, 2002 | 7.705 | 7.776 | 7.705 | 7.776 | 1,907 | +0.11(+1.44%) |
Aug 01, 2002 | 7.745 | 7.745 | 7.666 | 7.666 | 5,723 | -0.12(-1.52%) |
Jul 31, 2002 | 7.729 | 7.816 | 7.705 | 7.784 | 9,665 | +0.06(+0.71%) |
Jul 30, 2002 | 7.737 | 7.761 | 7.729 | 7.729 | 9,284 | +0.01(+0.10%) |
Jul 29, 2002 | 7.721 | 7.721 | 7.713 | 7.721 | 4,578 | +0.02(+0.20%) |
Jul 26, 2002 | 7.705 | 7.705 | 7.705 | 7.705 | 1,271 | +0.04(+0.51%) |
Jul 25, 2002 | 7.729 | 7.729 | 7.666 | 7.666 | 4,832 | -0.04(-0.51%) |
Jul 24, 2002 | 7.729 | 7.753 | 7.705 | 7.705 | 6,104 | -0.02(-0.31%) |
Jul 23, 2002 | 7.698 | 7.729 | 7.470 | 7.729 | 70,458 | +0.08(+1.03%) |
Jul 22, 2002 | 7.643 | 7.690 | 7.643 | 7.650 | 31,032 | +0.01(+0.10%) |
Jul 19, 2002 | 7.666 | 7.761 | 7.635 | 7.643 | 11,319 | -0.07(-0.92%) |
Jul 17, 2002 | 7.674 | 7.713 | 7.674 | 7.713 | 3,561 | -0.14(-1.80%) |
Jul 12, 2002 | 7.823 | 7.855 | 7.823 | 7.855 | 2,798 | +0.09(+1.22%) |
Jul 11, 2002 | 7.855 | 7.863 | 7.729 | 7.761 | 28,615 | -0.09(-1.20%) |
Jul 10, 2002 | 7.863 | 7.863 | 7.816 | 7.855 | 24,291 | -0.01(-0.10%) |
Jul 09, 2002 | 7.863 | 7.918 | 7.823 | 7.863 | 19,713 | +0.04(+0.50%) |
Jul 08, 2002 | 7.863 | 7.886 | 7.823 | 7.823 | 11,827 | -0.04(-0.50%) |
Jul 05, 2002 | 7.784 | 7.863 | 7.784 | 7.863 | 2,289 | +0.02(+0.20%) |
Jul 04, 2002 | 7.705 | 7.847 | 7.705 | 7.847 | 5,341 | +0.00(+0.00%) |
Jul 03, 2002 | 7.705 | 7.847 | 7.705 | 7.847 | 5,341 | +0.12(+1.53%) |
Jul 02, 2002 | 8.610 | 7.823 | 7.729 | 7.729 | 6,486 | -0.06(-0.71%) |